627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,192400,377978077,1490,1490,1490,1490,2830
|
|
20240308,192300,377978077,1490,1490,1490,1490,0
|
|
20240308,192200,377978077,1490,1490,1490,1490,0
|
|
20240308,192100,377978077,1490,1490,1490,1490,0
|
|
20240308,192000,377978077,1490,1490,1490,1490,0
|
|
20240308,191900,377978077,1490,1490,1490,1490,0
|
|
20240308,191800,377978077,1490,1490,1490,1490,0
|
|
20240308,191700,377978077,1490,1490,1490,1490,0
|
|
20240308,191600,377978077,1490,1490,1490,1490,0
|
|
20240308,191500,377978077,1490,1490,1490,1490,0
|
|
20240308,191400,377978077,1490,1490,1490,1490,0
|
|
20240308,191300,377978077,1490,1490,1490,1490,0
|
|
20240308,191200,377978077,1490,1490,1490,1490,0
|
|
20240308,191100,377978077,1490,1490,1490,1490,0
|
|
20240308,191000,377978077,1490,1490,1490,1490,0
|
|
20240308,190900,377978077,1490,1490,1490,1490,0
|
|
20240308,190800,377978077,1490,1490,1490,1490,0
|
|
20240308,190700,377978077,1490,1490,1490,1490,0
|
|
20240308,190600,377978077,1490,1490,1490,1490,0
|
|
20240308,190500,377978077,1490,1490,1490,1490,0
|
|
20240308,190400,377978077,1490,1490,1490,1490,0
|
|
20240308,190300,377978077,1490,1490,1490,1490,0
|
|
20240308,190200,377978077,1490,1490,1490,1490,0
|
|
20240308,190100,377978077,1490,1490,1490,1490,0
|
|
20240308,190000,377978077,1490,1490,1490,1490,0
|
|
20240308,185900,377978077,1490,1490,1490,1490,0
|
|
20240308,185800,377978077,1490,1490,1490,1490,0
|
|
20240308,185700,377978077,1490,1490,1490,1490,0
|
|
20240308,185600,377978077,1490,1490,1490,1490,0
|
|
20240308,185500,377978077,1490,1490,1490,1490,0
|
|
20240308,185400,377978077,1490,1490,1490,1490,2830
|
|
20240308,185300,377978077,1490,1490,1490,1490,0
|
|
20240308,185200,377978077,1490,1490,1490,1490,0
|
|
20240308,185100,377978077,1490,1490,1490,1490,0
|
|
20240308,185000,377978077,1490,1490,1490,1490,0
|
|
20240308,184900,377978077,1490,1490,1490,1490,0
|
|
20240308,184800,377978077,1490,1490,1490,1490,0
|
|
20240308,184700,377978077,1490,1490,1490,1490,0
|
|
20240308,184600,377978077,1490,1490,1490,1490,0
|
|
20240308,184500,377978077,1490,1490,1490,1490,0
|
|
20240308,184400,377978077,1490,1490,1490,1490,0
|
|
20240308,184300,377978077,1490,1490,1490,1490,0
|
|
20240308,184200,377978077,1490,1490,1490,1490,0
|
|
20240308,184100,377978077,1490,1490,1490,1490,0
|
|
20240308,184000,377978077,1490,1490,1490,1490,0
|
|
20240308,183900,377978077,1490,1490,1490,1490,0
|
|
20240308,183800,377978077,1490,1490,1490,1490,0
|
|
20240308,183700,377978077,1490,1490,1490,1490,0
|
|
20240308,183600,377978077,1490,1490,1490,1490,0
|
|
20240308,183500,377978077,1490,1490,1490,1490,0
|
|
20240308,183400,377978077,1490,1490,1490,1490,0
|
|
20240308,183300,377978077,1490,1490,1490,1490,0
|
|
20240308,183200,377978077,1490,1490,1490,1490,0
|
|
20240308,183100,377978077,1490,1490,1490,1490,0
|
|
20240308,183000,377978077,1490,1490,1490,1490,0
|
|
20240308,182900,377978077,1490,1490,1490,1490,0
|
|
20240308,182800,377978077,1490,1490,1490,1490,0
|
|
20240308,182700,377978077,1490,1490,1490,1490,0
|
|
20240308,182600,377978077,1490,1490,1490,1490,0
|
|
20240308,182500,377978077,1490,1490,1490,1490,0
|
|
20240308,182400,377978077,1490,1490,1490,1490,2830
|
|
20240308,182300,377978077,1490,1490,1490,1490,0
|
|
20240308,182200,377978077,1490,1490,1490,1490,0
|
|
20240308,182100,377978077,1490,1490,1490,1490,0
|
|
20240308,182000,377978077,1490,1490,1490,1490,0
|
|
20240308,181900,377978077,1490,1490,1490,1490,0
|
|
20240308,181800,377978077,1490,1490,1490,1490,0
|
|
20240308,181700,377978077,1490,1490,1490,1490,0
|
|
20240308,181600,377978077,1490,1490,1490,1490,0
|
|
20240308,181500,377978077,1490,1490,1490,1490,0
|
|
20240308,181400,377978077,1490,1490,1490,1490,0
|
|
20240308,181300,377978077,1490,1490,1490,1490,0
|
|
20240308,181200,377978077,1490,1490,1490,1490,0
|
|
20240308,181100,377978077,1490,1490,1490,1490,0
|
|
20240308,181000,377978077,1490,1490,1490,1490,0
|
|
20240308,180900,377978077,1490,1490,1490,1490,0
|
|
20240308,180800,377978077,1490,1490,1490,1490,0
|
|
20240308,180700,377978077,1490,1490,1490,1490,0
|
|
20240308,180600,377978077,1490,1490,1490,1490,0
|
|
20240308,180500,377978077,1490,1490,1490,1490,0
|
|
20240308,180400,377978077,1490,1490,1490,1490,0
|
|
20240308,180300,377978077,1490,1490,1490,1490,0
|
|
20240308,180200,377978077,1490,1490,1490,1490,0
|
|
20240308,180100,377978077,1490,1490,1490,1490,0
|
|
20240308,180000,377978077,1490,1490,1490,1490,0
|
|
20240308,175900,377978077,1490,1490,1490,1490,0
|
|
20240308,175800,377978077,1490,1490,1490,1490,0
|
|
20240308,175700,377978077,1490,1490,1490,1490,0
|
|
20240308,175600,377978077,1490,1490,1490,1490,0
|
|
20240308,175500,377978077,1490,1490,1490,1490,0
|
|
20240308,175400,377978077,1490,1490,1490,1490,2830
|
|
20240308,175300,377978077,1490,1490,1490,1490,0
|
|
20240308,175200,377978077,1490,1490,1490,1490,0
|
|
20240308,175100,377978077,1490,1490,1490,1490,0
|
|
20240308,175000,377978077,1490,1490,1490,1490,0
|
|
20240308,174900,377978077,1490,1490,1490,1490,0
|
|
20240308,174800,377978077,1490,1490,1490,1490,0
|
|
20240308,174700,377978077,1490,1490,1490,1490,0
|
|
20240308,174600,377978077,1490,1490,1490,1490,0
|
|
20240308,174500,377978077,1490,1490,1490,1490,0
|
|
20240308,174400,377978077,1490,1490,1490,1490,0
|
|
20240308,174300,377978077,1490,1490,1490,1490,0
|
|
20240308,174200,377978077,1490,1490,1490,1490,0
|
|
20240308,174100,377978077,1490,1490,1490,1490,0
|
|
20240308,174000,377978077,1490,1490,1490,1490,0
|
|
20240308,173900,377978077,1490,1490,1490,1490,0
|
|
20240308,173800,377978077,1490,1490,1490,1490,0
|
|
20240308,173700,377978077,1490,1490,1490,1490,0
|
|
20240308,173600,377978077,1490,1490,1490,1490,0
|
|
20240308,173500,377978077,1490,1490,1490,1490,0
|
|
20240308,173400,377978077,1490,1490,1490,1490,0
|
|
20240308,173300,377978077,1490,1490,1490,1490,0
|
|
20240308,173200,377978077,1490,1490,1490,1490,0
|
|
20240308,173100,377978077,1490,1490,1490,1490,0
|
|
20240308,173000,377978077,1490,1490,1490,1490,0
|
|
20240308,172900,377978077,1490,1490,1490,1490,0
|
|
20240308,172800,377978077,1490,1490,1490,1490,0
|
|
20240308,172700,377978077,1490,1490,1490,1490,0
|
|
20240308,172600,377978077,1490,1490,1490,1490,0
|
|
20240308,172500,377978077,1490,1490,1490,1490,0
|
|
20240308,172400,377978077,1490,1490,1490,1490,2830
|
|
20240308,172300,377978077,1490,1490,1490,1490,0
|
|
20240308,172200,377978077,1490,1490,1490,1490,0
|
|
20240308,172100,377978077,1490,1490,1490,1490,0
|
|
20240308,172000,377978077,1490,1490,1490,1490,0
|
|
20240308,171900,377978077,1490,1490,1490,1490,0
|
|
20240308,171800,377978077,1490,1490,1490,1490,0
|
|
20240308,171700,377978077,1490,1490,1490,1490,0
|
|
20240308,171600,377978077,1490,1490,1490,1490,0
|
|
20240308,171500,377978077,1490,1490,1490,1490,0
|
|
20240308,171400,377978077,1490,1490,1490,1490,0
|
|
20240308,171300,377978077,1490,1490,1490,1490,0
|
|
20240308,171200,377978077,1490,1490,1490,1490,0
|
|
20240308,171100,377978077,1490,1490,1490,1490,0
|
|
20240308,171000,377978077,1490,1490,1490,1490,0
|
|
20240308,170900,377978077,1490,1490,1490,1490,0
|
|
20240308,170800,377978077,1490,1490,1490,1490,0
|
|
20240308,170700,377978077,1490,1490,1490,1490,0
|
|
20240308,170600,377978077,1490,1490,1490,1490,0
|
|
20240308,170500,377978077,1490,1490,1490,1490,0
|
|
20240308,170400,377978077,1490,1490,1490,1490,0
|
|
20240308,170300,377978077,1490,1490,1490,1490,0
|
|
20240308,170200,377978077,1490,1490,1490,1490,0
|
|
20240308,170100,377978077,1490,1490,1490,1490,0
|
|
20240308,170000,377978077,1490,1490,1490,1490,0
|
|
20240308,165900,377978077,1490,1490,1490,1490,0
|
|
20240308,165800,377978077,1490,1490,1490,1490,0
|
|
20240308,165700,377978077,1490,1490,1490,1490,0
|
|
20240308,165600,377978077,1490,1490,1490,1490,0
|
|
20240308,165500,377978077,1490,1490,1490,1490,0
|
|
20240308,165400,377978077,1490,1490,1490,1490,2830
|
|
20240308,165300,377978077,1490,1490,1490,1490,0
|
|
20240308,165200,377978077,1490,1490,1490,1490,0
|
|
20240308,165100,377978077,1490,1490,1490,1490,0
|
|
20240308,165000,377978077,1490,1490,1490,1490,0
|
|
20240308,164900,377978077,1490,1490,1490,1490,0
|
|
20240308,164800,377978077,1490,1490,1490,1490,0
|
|
20240308,164700,377978077,1490,1490,1490,1490,0
|
|
20240308,164600,377978077,1490,1490,1490,1490,0
|
|
20240308,164500,377978077,1490,1490,1490,1490,0
|
|
20240308,164400,377978077,1490,1490,1490,1490,0
|
|
20240308,164300,377978077,1490,1490,1490,1490,0
|
|
20240308,164200,377978077,1490,1490,1490,1490,0
|
|
20240308,164100,377978077,1490,1490,1490,1490,0
|
|
20240308,164000,377978077,1490,1490,1490,1490,0
|
|
20240308,163900,377978077,1490,1490,1490,1490,0
|
|
20240308,163800,377978077,1490,1490,1490,1490,0
|
|
20240308,163700,377978077,1490,1490,1490,1490,0
|
|
20240308,163600,377978077,1490,1490,1490,1490,0
|
|
20240308,163500,377978077,1490,1490,1490,1490,0
|
|
20240308,163400,377978077,1490,1490,1490,1490,0
|
|
20240308,163300,377978077,1490,1490,1490,1490,0
|
|
20240308,163200,377978077,1490,1490,1490,1490,0
|
|
20240308,163100,377978077,1490,1490,1490,1490,0
|
|
20240308,163000,377978077,1490,1490,1490,1490,0
|
|
20240308,162900,377978077,1490,1490,1490,1490,0
|
|
20240308,162800,377978077,1490,1490,1490,1490,0
|
|
20240308,162700,377978077,1490,1490,1490,1490,0
|
|
20240308,162600,377978077,1490,1490,1490,1490,0
|
|
20240308,162500,377978077,1490,1490,1490,1490,0
|
|
20240308,162400,377978077,1490,1490,1490,1490,2830
|
|
20240308,162300,377978077,1490,1490,1490,1490,0
|
|
20240308,162200,377978077,1490,1490,1490,1490,0
|
|
20240308,162100,377978077,1490,1490,1490,1490,0
|
|
20240308,162000,377978077,1490,1490,1490,1490,0
|
|
20240308,161900,377978077,1490,1490,1490,1490,0
|
|
20240308,161800,377978077,1490,1490,1490,1490,0
|
|
20240308,161700,377978077,1490,1490,1490,1490,0
|
|
20240308,161600,377978077,1490,1490,1490,1490,0
|
|
20240308,161500,377978077,1490,1490,1490,1490,0
|
|
20240308,161400,377978077,1490,1490,1490,1490,0
|
|
20240308,161300,377978077,1490,1490,1490,1490,0
|
|
20240308,161200,377978077,1490,1490,1490,1490,0
|
|
20240308,161100,377978077,1490,1490,1490,1490,0
|
|
20240308,161000,377978077,1490,1490,1490,1490,0
|
|
20240308,160900,377978077,1490,1490,1490,1490,0
|
|
20240308,160800,377978077,1490,1490,1490,1490,0
|
|
20240308,160700,377978077,1490,1490,1490,1490,0
|
|
20240308,160600,377978077,1490,1490,1490,1490,0
|
|
20240308,160500,377978077,1490,1490,1490,1490,0
|
|
20240308,160400,377978077,1490,1490,1490,1490,0
|
|
20240308,160300,377978077,1490,1490,1490,1490,0
|
|
20240308,160200,377978077,1490,1490,1490,1490,0
|
|
20240308,160100,377978077,1490,1490,1490,1490,0
|
|
20240308,160000,377978077,1490,1490,1490,1490,0
|
|
20240308,155900,377978077,1490,1490,1490,1490,0
|
|
20240308,155800,377978077,1490,1490,1490,1490,0
|
|
20240308,155700,377978077,1490,1490,1490,1490,0
|
|
20240308,155600,377978077,1490,1490,1490,1490,0
|
|
20240308,155500,377978077,1490,1490,1490,1490,0
|
|
20240308,155400,377978077,1490,1490,1490,1490,2830
|
|
20240308,155300,377978077,1490,1490,1490,1490,0
|
|
20240308,155200,377978077,1490,1490,1490,1490,0
|
|
20240308,155100,377978077,1490,1490,1490,1490,0
|
|
20240308,155000,377978077,1490,1490,1490,1490,0
|
|
20240308,154900,377978077,1490,1490,1490,1490,0
|
|
20240308,154800,377978077,1490,1490,1490,1490,0
|
|
20240308,154700,377978077,1490,1490,1490,1490,0
|
|
20240308,154600,377978077,1490,1490,1490,1490,0
|
|
20240308,154500,377978077,1490,1490,1490,1490,0
|
|
20240308,154400,377978077,1490,1490,1490,1490,0
|
|
20240308,154300,377978077,1490,1490,1490,1490,0
|
|
20240308,154200,377978077,1490,1490,1490,1490,0
|
|
20240308,154100,377978077,1490,1490,1490,1490,0
|
|
20240308,154000,377978077,1490,1490,1490,1490,0
|
|
20240308,153900,377978077,1490,1490,1490,1490,0
|
|
20240308,153800,377978077,1490,1490,1490,1490,0
|
|
20240308,153700,377978077,1490,1490,1490,1490,0
|
|
20240308,153600,377978077,1490,1490,1490,1490,0
|
|
20240308,153500,377978077,1490,1490,1490,1490,0
|
|
20240308,153400,377978077,1490,1490,1490,1490,0
|
|
20240308,153300,377978077,1490,1490,1490,1490,0
|
|
20240308,153200,377978077,1490,1490,1490,1490,0
|
|
20240308,153100,377978077,1490,1490,1490,1490,0
|
|
20240308,153000,377978077,1490,1490,1490,1490,2830
|
|
20240308,152900,373761377,1490,1490,1490,1490,0
|
|
20240308,152800,373761377,1490,1490,1490,1490,0
|
|
20240308,152700,373761377,1490,1490,1490,1490,0
|
|
20240308,152600,373761377,1490,1490,1490,1490,0
|
|
20240308,152500,373761377,1490,1490,1490,1490,0
|
|
20240308,152400,373761377,1490,1490,1490,1490,0
|
|
20240308,152300,373761377,1490,1490,1490,1490,0
|
|
20240308,152200,373761377,1490,1490,1490,1490,0
|
|
20240308,152100,373761377,1490,1490,1490,1490,0
|
|
20240308,152000,373761377,1490,1490,1490,1490,0
|
|
20240308,151900,373761377,1490,1486,1490,1486,71
|
|
20240308,151800,373655867,1490,1489,1490,1489,1001
|
|
20240308,151700,372164887,1486,1486,1486,1486,2400
|
|
20240308,151600,368598487,1490,1490,1490,1490,10
|
|
20240308,151500,368583587,1490,1485,1490,1485,67
|
|
20240308,151400,368484087,1484,1484,1490,1484,101
|
|
20240308,151300,368334197,1484,1482,1484,1482,300
|
|
20240308,151200,367889147,1481,1481,1481,1481,0
|
|
20240308,151100,367889147,1481,1481,1481,1481,1
|
|
20240308,151000,367887666,1490,1490,1490,1490,2
|
|
20240308,150900,367884686,1486,1486,1486,1486,2
|
|
20240308,150800,367881714,1480,1487,1487,1480,6596
|
|
20240308,150700,358107044,1488,1490,1490,1488,404
|
|
20240308,150600,357505198,1493,1493,1493,1493,1
|
|
20240308,150500,357503705,1490,1490,1490,1490,186
|
|
20240308,150400,357226565,1490,1494,1494,1490,5749
|
|
20240308,150300,348653421,1494,1494,1494,1494,0
|
|
20240308,150200,348653421,1494,1494,1494,1494,32
|
|
20240308,150100,348605613,1495,1495,1495,1495,0
|
|
20240308,150000,348605613,1495,1495,1495,1495,3189
|
|
20240308,145900,343838058,1495,1495,1495,1495,1342
|
|
20240308,145800,341831768,1495,1495,1495,1491,1958
|
|
20240308,145700,338911646,1495,1495,1495,1495,28
|
|
20240308,145600,338869786,1495,1494,1495,1494,10020
|
|
20240308,145500,323890371,1495,1495,1495,1495,0
|
|
20240308,145400,323890371,1495,1495,1495,1495,310
|
|
20240308,145300,323426921,1495,1494,1495,1494,696
|
|
20240308,145200,322386689,1495,1494,1495,1494,370
|
|
20240308,145100,321833859,1494,1493,1494,1493,677
|
|
20240308,145000,320822898,1494,1491,1494,1491,1373
|
|
20240308,144900,318772230,1491,1491,1491,1491,8
|
|
20240308,144800,318760302,1494,1493,1495,1493,1686
|
|
20240308,144700,316241539,1493,1489,1493,1489,1653
|
|
20240308,144600,313776725,1489,1489,1489,1489,5
|
|
20240308,144500,313769280,1489,1488,1489,1488,505
|
|
20240308,144400,313017835,1489,1489,1489,1489,0
|
|
20240308,144300,313017835,1489,1489,1489,1488,64
|
|
20240308,144200,312922589,1488,1489,1489,1488,420
|
|
20240308,144100,312297429,1489,1489,1489,1489,50
|
|
20240308,144000,312222979,1489,1489,1489,1489,0
|
|
20240308,143900,312222979,1489,1487,1489,1487,1423
|
|
20240308,143800,310106282,1487,1487,1487,1487,50
|
|
20240308,143700,310031932,1486,1486,1486,1486,566
|
|
20240308,143600,309190856,1486,1486,1486,1486,11
|
|
20240308,143500,309174510,1486,1486,1486,1486,0
|
|
20240308,143400,309174510,1486,1486,1486,1486,100
|
|
20240308,143300,309025910,1486,1486,1486,1486,22
|
|
20240308,143200,308993218,1486,1486,1486,1486,1
|
|
20240308,143100,308991732,1487,1487,1487,1487,0
|
|
20240308,143000,308991732,1487,1486,1487,1486,1414
|
|
20240308,142900,306890526,1486,1486,1486,1486,0
|
|
20240308,142800,306890526,1486,1486,1486,1486,1
|
|
20240308,142700,306889040,1486,1486,1486,1486,0
|
|
20240308,142600,306889040,1486,1486,1486,1486,200
|
|
20240308,142500,306591840,1486,1485,1486,1485,627
|
|
20240308,142400,305660518,1486,1486,1486,1486,523
|
|
20240308,142300,304883340,1488,1487,1488,1487,12
|
|
20240308,142200,304865494,1486,1486,1486,1486,100
|
|
20240308,142100,304716894,1485,1485,1485,1485,876
|
|
20240308,142000,303416034,1485,1484,1485,1484,1757
|
|
20240308,141900,300808644,1485,1484,1485,1484,605
|
|
20240308,141800,299910822,1484,1484,1484,1484,0
|
|
20240308,141700,299910822,1484,1484,1484,1484,0
|
|
20240308,141600,299910822,1484,1484,1484,1484,500
|
|
20240308,141500,299168822,1484,1484,1484,1484,10
|
|
20240308,141400,299153982,1485,1485,1485,1485,0
|
|
20240308,141300,299153982,1485,1485,1485,1485,0
|
|
20240308,141200,299153982,1485,1485,1485,1485,0
|
|
20240308,141100,299153982,1485,1482,1485,1482,5200
|
|
20240308,141000,291433437,1482,1482,1482,1482,3000
|
|
20240308,140900,286987437,1482,1482,1482,1482,222
|
|
20240308,140800,286658433,1482,1482,1482,1482,2
|
|
20240308,140700,286655469,1481,1481,1481,1481,6817
|
|
20240308,140600,276559492,1482,1482,1482,1482,0
|
|
20240308,140500,276559492,1482,1482,1482,1482,22
|
|
20240308,140400,276526888,1482,1482,1482,1482,2613
|
|
20240308,140300,272654422,1472,1474,1474,1472,721
|
|
20240308,140200,271591903,1482,1482,1483,1482,9283
|
|
20240308,140100,257833068,1483,1483,1483,1483,0
|
|
20240308,140000,257833068,1483,1483,1483,1483,0
|
|
20240308,135900,257833068,1483,1483,1483,1483,0
|
|
20240308,135800,257833068,1483,1483,1483,1483,0
|
|
20240308,135700,257833068,1483,1483,1483,1483,6
|
|
20240308,135600,257824170,1486,1486,1486,1486,0
|
|
20240308,135500,257824170,1486,1486,1486,1486,0
|
|
20240308,135400,257824170,1486,1486,1486,1486,0
|
|
20240308,135300,257824170,1486,1486,1486,1486,0
|
|
20240308,135200,257824170,1486,1486,1486,1486,0
|
|
20240308,135100,257824170,1486,1486,1486,1486,0
|
|
20240308,135000,257824170,1486,1486,1486,1486,0
|
|
20240308,134900,257824170,1486,1486,1486,1486,0
|
|
20240308,134800,257824170,1486,1486,1486,1486,2
|
|
20240308,134700,257821198,1474,1487,1487,1474,39
|
|
20240308,134600,257763452,1486,1486,1486,1486,200
|
|
20240308,134500,257466252,1487,1487,1487,1487,0
|
|
20240308,134400,257466252,1487,1487,1487,1485,591
|
|
20240308,134300,256587439,1480,1479,1480,1479,2214
|
|
20240308,134200,253312121,1479,1479,1479,1479,597
|
|
20240308,134100,252429158,1479,1479,1479,1479,1206
|
|
20240308,134000,250645484,1479,1479,1479,1479,0
|
|
20240308,133900,250645484,1479,1479,1479,1479,0
|
|
20240308,133800,250645484,1479,1479,1479,1479,0
|
|
20240308,133700,250645484,1479,1479,1479,1479,0
|
|
20240308,133600,250645484,1479,1479,1479,1479,0
|
|
20240308,133500,250645484,1479,1479,1479,1479,0
|
|
20240308,133400,250645484,1479,1479,1479,1479,0
|
|
20240308,133300,250645484,1479,1479,1479,1479,0
|
|
20240308,133200,250645484,1479,1479,1479,1479,0
|
|
20240308,133100,250645484,1479,1479,1479,1479,0
|
|
20240308,133000,250645484,1479,1479,1479,1479,34
|
|
20240308,132900,250595198,1479,1479,1479,1479,0
|
|
20240308,132800,250595198,1479,1479,1479,1479,0
|
|
20240308,132700,250595198,1479,1479,1479,1479,0
|
|
20240308,132600,250595198,1479,1479,1479,1479,0
|
|
20240308,132500,250595198,1479,1479,1479,1479,1000
|
|
20240308,132400,249116198,1479,1479,1479,1479,0
|
|
20240308,132300,249116198,1479,1479,1479,1479,0
|
|
20240308,132200,249116198,1479,1479,1479,1479,0
|
|
20240308,132100,249116198,1479,1479,1479,1479,2
|
|
20240308,132000,249113240,1470,1478,1478,1470,3000
|
|
20240308,131900,244702442,1480,1480,1480,1480,0
|
|
20240308,131800,244702442,1480,1480,1480,1480,2
|
|
20240308,131700,244699482,1477,1477,1477,1477,0
|
|
20240308,131600,244699482,1477,1479,1480,1477,70
|
|
20240308,131500,244596028,1480,1479,1480,1472,51
|
|
20240308,131400,244520920,1473,1482,1486,1473,982
|
|
20240308,131300,243072291,1482,1479,1482,1479,17
|
|
20240308,131200,243047103,1486,1486,1486,1486,0
|
|
20240308,131100,243047103,1486,1486,1486,1486,0
|
|
20240308,131000,243047103,1486,1486,1486,1486,0
|
|
20240308,130900,243047103,1486,1486,1486,1486,0
|
|
20240308,130800,243047103,1486,1485,1486,1485,5089
|
|
20240308,130700,235489936,1485,1485,1485,1485,30
|
|
20240308,130600,235445386,1485,1485,1485,1485,0
|
|
20240308,130500,235445386,1485,1485,1485,1485,7
|
|
20240308,130400,235434991,1479,1479,1479,1479,300
|
|
20240308,130300,234991291,1479,1479,1479,1479,1
|
|
20240308,130200,234989812,1471,1478,1478,1471,795
|
|
20240308,130100,233816938,1479,1485,1485,1479,15
|
|
20240308,130000,233794741,1480,1485,1485,1480,485
|
|
20240308,125900,233076931,1481,1482,1485,1481,34
|
|
20240308,125800,233026534,1482,1486,1487,1482,5276
|
|
20240308,125700,225202785,1486,1486,1486,1486,448
|
|
20240308,125600,224537057,1486,1486,1486,1486,10
|
|
20240308,125500,224522197,1486,1486,1486,1486,0
|
|
20240308,125400,224522197,1486,1486,1486,1486,100
|
|
20240308,125300,224373597,1486,1486,1486,1486,0
|
|
20240308,125200,224373597,1486,1486,1486,1486,2
|
|
20240308,125100,224370625,1483,1483,1483,1483,1
|
|
20240308,125000,224369142,1486,1484,1486,1483,1042
|
|
20240308,124900,222823848,1486,1486,1486,1486,0
|
|
20240308,124800,222823848,1486,1486,1486,1486,0
|
|
20240308,124700,222823848,1486,1486,1486,1486,0
|
|
20240308,124600,222823848,1486,1486,1486,1486,0
|
|
20240308,124500,222823848,1486,1486,1486,1486,0
|
|
20240308,124400,222823848,1486,1486,1486,1486,0
|
|
20240308,124300,222823848,1486,1482,1486,1482,3094
|
|
20240308,124200,218238500,1482,1482,1482,1482,2
|
|
20240308,124100,218235536,1486,1482,1486,1482,3751
|
|
20240308,124000,212676546,1486,1486,1486,1486,0
|
|
20240308,123900,212676546,1486,1486,1486,1486,0
|
|
20240308,123800,212676546,1486,1486,1486,1486,0
|
|
20240308,123700,212676546,1486,1486,1486,1486,0
|
|
20240308,123600,212676546,1486,1486,1486,1486,0
|
|
20240308,123500,212676546,1486,1486,1486,1486,0
|
|
20240308,123400,212676546,1486,1486,1486,1486,0
|
|
20240308,123300,212676546,1486,1486,1486,1486,4
|
|
20240308,123200,212670602,1486,1486,1486,1486,0
|
|
20240308,123100,212670602,1486,1486,1486,1486,0
|
|
20240308,123000,212670602,1486,1486,1486,1486,0
|
|
20240308,122900,212670602,1486,1486,1486,1486,0
|
|
20240308,122800,212670602,1486,1486,1486,1486,0
|
|
20240308,122700,212670602,1486,1486,1486,1486,0
|
|
20240308,122600,212670602,1486,1482,1486,1480,2002
|
|
20240308,122500,209705611,1486,1486,1486,1486,2
|
|
20240308,122400,209702639,1482,1482,1482,1482,3
|
|
20240308,122300,209698193,1487,1487,1487,1487,400
|
|
20240308,122200,209103393,1488,1488,1488,1488,0
|
|
20240308,122100,209103393,1488,1488,1488,1488,0
|
|
20240308,122000,209103393,1488,1488,1488,1488,2
|
|
20240308,121900,209100417,1486,1486,1486,1486,731
|
|
20240308,121800,208014151,1486,1486,1486,1486,52
|
|
20240308,121700,207936879,1480,1480,1480,1480,0
|
|
20240308,121600,207936879,1480,1480,1480,1480,0
|
|
20240308,121500,207936879,1480,1486,1486,1480,1002
|
|
20240308,121400,206453907,1480,1480,1480,1480,0
|
|
20240308,121300,206453907,1480,1486,1486,1480,1724
|
|
20240308,121200,203901817,1486,1480,1486,1480,11
|
|
20240308,121100,203885477,1486,1486,1486,1486,0
|
|
20240308,121000,203885477,1486,1486,1486,1486,2
|
|
20240308,120900,203882505,1480,1485,1485,1480,2451
|
|
20240308,120800,200248202,1486,1482,1486,1482,102
|
|
20240308,120700,200097030,1480,1485,1486,1480,2248
|
|
20240308,120600,196763248,1485,1485,1485,1485,673
|
|
20240308,120500,195763843,1485,1485,1485,1485,0
|
|
20240308,120400,195763843,1485,1485,1485,1485,300
|
|
20240308,120300,195318343,1485,1485,1485,1485,17
|
|
20240308,120200,195293098,1485,1485,1485,1485,700
|
|
20240308,120100,194253598,1483,1482,1483,1481,3158
|
|
20240308,120000,189573581,1483,1486,1486,1483,231
|
|
20240308,115900,189230696,1486,1485,1486,1484,2205
|
|
20240308,115800,185956270,1486,1487,1487,1486,2290
|
|
20240308,115700,182553155,1490,1490,1490,1490,0
|
|
20240308,115600,182553155,1490,1487,1490,1487,1046
|
|
20240308,115500,180997747,1490,1488,1490,1487,247
|
|
20240308,115400,180630355,1489,1489,1492,1488,671
|
|
20240308,115300,179631374,1489,1488,1489,1488,1290
|
|
20240308,115200,177711204,1489,1489,1489,1489,2
|
|
20240308,115100,177708226,1488,1488,1488,1488,77
|
|
20240308,115000,177593650,1488,1489,1492,1488,85
|
|
20240308,114900,177467160,1489,1491,1493,1489,2039
|
|
20240308,114800,174428134,1493,1492,1493,1492,242
|
|
20240308,114700,174067068,1493,1492,1493,1492,83
|
|
20240308,114600,173943230,1492,1492,1493,1492,361
|
|
20240308,114500,173404616,1492,1493,1493,1492,77
|
|
20240308,114400,173289730,1492,1492,1492,1492,245
|
|
20240308,114300,172924190,1493,1493,1493,1493,0
|
|
20240308,114200,172924190,1493,1492,1493,1492,302
|
|
20240308,114100,172473604,1493,1493,1493,1493,3
|
|
20240308,114000,172469125,1492,1492,1492,1492,151
|
|
20240308,113900,172243833,1493,1492,1493,1492,102
|
|
20240308,113800,172091647,1492,1493,1493,1492,102
|
|
20240308,113700,171939461,1492,1492,1492,1492,337
|
|
20240308,113600,171436657,1492,1493,1493,1492,396
|
|
20240308,113500,170845502,1493,1492,1493,1492,33
|
|
20240308,113400,170796264,1493,1492,1493,1492,73
|
|
20240308,113300,170687346,1493,1492,1493,1492,88
|
|
20240308,113200,170556009,1492,1492,1492,1492,224
|
|
20240308,113100,170221801,1490,1492,1492,1490,502
|
|
20240308,113000,169473817,1490,1490,1490,1490,0
|
|
20240308,112900,169473817,1490,1492,1492,1490,101
|
|
20240308,112800,169323127,1493,1493,1493,1493,0
|
|
20240308,112700,169323127,1493,1493,1493,1493,6
|
|
20240308,112600,169314169,1493,1493,1493,1493,0
|
|
20240308,112500,169314169,1493,1493,1493,1493,2
|
|
20240308,112400,169311183,1490,1493,1493,1490,4
|
|
20240308,112300,169305217,1490,1490,1490,1490,1
|
|
20240308,112200,169303727,1493,1492,1493,1490,399
|
|
20240308,112100,168708423,1493,1492,1493,1492,83
|
|
20240308,112000,168584585,1495,1494,1495,1494,477
|
|
20240308,111900,167871945,1495,1494,1495,1494,83
|
|
20240308,111800,167747941,1494,1493,1494,1493,788
|
|
20240308,111700,166570968,1493,1493,1493,1493,100
|
|
20240308,111600,166421668,1493,1492,1493,1492,53
|
|
20240308,111500,166342589,1492,1492,1492,1492,249
|
|
20240308,111400,165971081,1491,1490,1491,1490,667
|
|
20240308,111300,164976588,1491,1490,1491,1490,76
|
|
20240308,111200,164863346,1490,1491,1491,1490,184
|
|
20240308,111100,164589086,1491,1491,1491,1491,1
|
|
20240308,111000,164587595,1492,1491,1492,1490,361
|
|
20240308,110900,164049700,1493,1493,1493,1493,0
|
|
20240308,110800,164049700,1493,1493,1493,1493,0
|
|
20240308,110700,164049700,1493,1493,1493,1493,10
|
|
20240308,110600,164034770,1493,1493,1493,1493,342
|
|
20240308,110500,163524164,1493,1493,1493,1493,34
|
|
20240308,110400,163473402,1490,1490,1490,1490,649
|
|
20240308,110300,162506392,1493,1493,1493,1493,0
|
|
20240308,110200,162506392,1493,1493,1493,1493,0
|
|
20240308,110100,162506392,1493,1493,1493,1493,1
|
|
20240308,110000,162504899,1493,1493,1493,1493,0
|
|
20240308,105900,162504899,1493,1493,1493,1493,66
|
|
20240308,105800,162406361,1493,1493,1493,1493,200
|
|
20240308,105700,162107761,1493,1491,1493,1489,671
|
|
20240308,105600,161107278,1493,1490,1493,1490,1463
|
|
20240308,105500,158926144,1490,1490,1490,1490,8
|
|
20240308,105400,158914224,1490,1490,1490,1490,5
|
|
20240308,105300,158906774,1490,1490,1490,1490,15
|
|
20240308,105200,158884424,1490,1490,1490,1490,337
|
|
20240308,105100,158382294,1490,1491,1491,1490,312
|
|
20240308,105000,157917402,1490,1491,1491,1490,130
|
|
20240308,104900,157723672,1492,1492,1492,1492,1048
|
|
20240308,104800,156160056,1492,1492,1492,1492,109
|
|
20240308,104700,155997428,1492,1491,1492,1490,201
|
|
20240308,104600,155697750,1491,1491,1491,1491,826
|
|
20240308,104500,154466184,1491,1491,1491,1491,338
|
|
20240308,104400,153962226,1490,1491,1491,1490,1002
|
|
20240308,104300,152469244,1490,1490,1490,1490,999
|
|
20240308,104200,150980734,1489,1489,1489,1489,592
|
|
20240308,104100,150099246,1489,1489,1489,1488,908
|
|
20240308,104000,148747734,1490,1490,1490,1490,0
|
|
20240308,103900,148747734,1490,1490,1490,1490,1
|
|
20240308,103800,148746244,1490,1490,1490,1490,95
|
|
20240308,103700,148604694,1490,1489,1490,1489,295
|
|
20240308,103600,148165437,1489,1489,1489,1489,20
|
|
20240308,103500,148135657,1489,1489,1489,1489,0
|
|
20240308,103400,148135657,1489,1488,1489,1488,992
|
|
20240308,103300,146659559,1488,1490,1490,1488,165
|
|
20240308,103200,146413881,1491,1491,1491,1491,0
|
|
20240308,103100,146413881,1491,1492,1492,1491,45
|
|
20240308,103000,146346751,1489,1489,1489,1489,10
|
|
20240308,102900,146331861,1489,1489,1492,1489,1078
|
|
20240308,102800,144726415,1489,1489,1489,1489,30
|
|
20240308,102700,144681745,1489,1489,1489,1489,3259
|
|
20240308,102600,139829094,1493,1492,1494,1492,2884
|
|
20240308,102500,135522674,1492,1490,1492,1490,4403
|
|
20240308,102400,128959448,1485,1490,1491,1485,469
|
|
20240308,102300,128260628,1485,1490,1491,1485,1918
|
|
20240308,102200,125409913,1491,1490,1491,1488,1058
|
|
20240308,102100,123832611,1490,1489,1490,1489,1308
|
|
20240308,102000,121884112,1486,1486,1486,1486,1225
|
|
20240308,101900,120063762,1486,1487,1487,1486,1010
|
|
20240308,101800,118561895,1487,1487,1487,1487,200
|
|
20240308,101700,118264495,1487,1488,1489,1487,3346
|
|
20240308,101600,113285970,1488,1486,1488,1486,3891
|
|
20240308,101500,107500108,1487,1487,1487,1487,9
|
|
20240308,101400,107486725,1487,1486,1487,1485,1054
|
|
20240308,101300,105920627,1485,1484,1485,1484,1204
|
|
20240308,101200,104133723,1484,1484,1484,1480,746
|
|
20240308,101100,103029059,1485,1485,1485,1485,1
|
|
20240308,101000,103027574,1485,1485,1485,1485,360
|
|
20240308,100900,102492974,1486,1486,1486,1486,2
|
|
20240308,100800,102490002,1479,1477,1486,1477,725
|
|
20240308,100700,101414065,1484,1485,1485,1484,21
|
|
20240308,100600,101382900,1485,1485,1485,1485,1
|
|
20240308,100500,101381415,1485,1477,1485,1477,30
|
|
20240308,100400,101337089,1486,1486,1486,1486,36
|
|
20240308,100300,101283593,1487,1487,1487,1487,54
|
|
20240308,100200,101203295,1486,1486,1486,1486,873
|
|
20240308,100100,99906017,1486,1486,1486,1486,76
|
|
20240308,100000,99793081,1487,1487,1487,1487,0
|
|
20240308,095900,99793081,1487,1483,1487,1483,900
|
|
20240308,095800,98456597,1483,1481,1483,1481,3002
|
|
20240308,095700,94006611,1481,1481,1481,1481,0
|
|
20240308,095600,94006611,1481,1481,1481,1481,281
|
|
20240308,095500,93590450,1472,1472,1472,1472,14
|
|
20240308,095400,93569842,1481,1478,1481,1478,1010
|
|
20240308,095300,92075190,1478,1475,1478,1474,1200
|
|
20240308,095200,90302674,1475,1475,1475,1475,0
|
|
20240308,095100,90302674,1475,1475,1475,1475,0
|
|
20240308,095000,90302674,1475,1476,1476,1475,3733
|
|
20240308,094900,84796471,1475,1475,1475,1475,212
|
|
20240308,094800,84483771,1475,1475,1475,1467,4727
|
|
20240308,094700,77511462,1475,1475,1475,1475,149
|
|
20240308,094600,77291687,1475,1469,1475,1469,2217
|
|
20240308,094500,74034830,1475,1472,1475,1472,3974
|
|
20240308,094400,68185093,1471,1471,1471,1471,497
|
|
20240308,094300,67454006,1470,1470,1470,1470,615
|
|
20240308,094200,66549956,1471,1471,1471,1471,0
|
|
20240308,094100,66549956,1471,1468,1471,1467,33
|
|
20240308,094000,66501515,1472,1472,1472,1468,84
|
|
20240308,093900,66377995,1465,1472,1472,1465,3
|
|
20240308,093800,66373586,1472,1465,1472,1465,2002
|
|
20240308,093700,63440642,1465,1472,1472,1465,300
|
|
20240308,093600,63001072,1472,1472,1472,1472,544
|
|
20240308,093500,62200304,1465,1465,1465,1465,1000
|
|
20240308,093400,60735304,1465,1466,1466,1465,1854
|
|
20240308,093300,58018994,1465,1465,1465,1465,0
|
|
20240308,093200,58018994,1465,1465,1465,1465,1000
|
|
20240308,093100,56553994,1465,1472,1472,1465,22
|
|
20240308,093000,56521750,1474,1474,1474,1474,0
|
|
20240308,092900,56521750,1474,1474,1474,1474,0
|
|
20240308,092800,56521750,1474,1474,1474,1474,0
|
|
20240308,092700,56521750,1474,1474,1474,1474,1
|
|
20240308,092600,56520276,1463,1464,1464,1463,260
|
|
20240308,092500,56139882,1475,1475,1475,1475,22
|
|
20240308,092400,56107432,1474,1475,1475,1461,5038
|
|
20240308,092300,48710961,1477,1477,1477,1477,0
|
|
20240308,092200,48710961,1477,1476,1477,1476,80
|
|
20240308,092100,48592880,1476,1476,1476,1476,1
|
|
20240308,092000,48591404,1476,1476,1476,1476,349
|
|
20240308,091900,48076280,1476,1476,1476,1476,1
|
|
20240308,091800,48074804,1474,1475,1475,1474,4834
|
|
20240308,091700,40946802,1476,1476,1476,1476,139
|
|
20240308,091600,40741638,1476,1476,1476,1476,2
|
|
20240308,091500,40738686,1480,1480,1480,1480,0
|
|
20240308,091400,40738686,1480,1481,1481,1480,1987
|
|
20240308,091300,37797906,1480,1481,1481,1480,356
|
|
20240308,091200,37271003,1481,1480,1481,1480,269
|
|
20240308,091100,36872745,1480,1475,1480,1475,259
|
|
20240308,091000,36489992,1475,1480,1480,1475,1208
|
|
20240308,090900,34708187,1479,1481,1481,1479,325
|
|
20240308,090800,34227262,1481,1481,1482,1481,118
|
|
20240308,090700,34052395,1483,1474,1484,1474,5209
|
|
20240308,090600,26351457,1474,1465,1475,1465,10627
|
|
20240308,090500,10715738,1465,1461,1465,1461,498
|
|
20240308,090400,9987708,1461,1460,1462,1460,149
|
|
20240308,090300,9770075,1459,1459,1460,1459,3612
|
|
20240308,090200,4499988,1459,1459,1459,1459,94
|
|
20240308,090100,4362842,1459,1459,1459,1458,140
|
|
20240308,090000,4158682,1453,1453,1460,1453,2862
|