628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,192500,328405416,1502,1502,1502,1502,1569
|
|
20240313,192400,328405416,1502,1502,1502,1502,0
|
|
20240313,192300,328405416,1502,1502,1502,1502,0
|
|
20240313,192200,328405416,1502,1502,1502,1502,0
|
|
20240313,192100,328405416,1502,1502,1502,1502,0
|
|
20240313,192000,328405416,1502,1502,1502,1502,0
|
|
20240313,191900,328405416,1502,1502,1502,1502,0
|
|
20240313,191800,328405416,1502,1502,1502,1502,0
|
|
20240313,191700,328405416,1502,1502,1502,1502,0
|
|
20240313,191600,328405416,1502,1502,1502,1502,0
|
|
20240313,191500,328405416,1502,1502,1502,1502,0
|
|
20240313,191400,328405416,1502,1502,1502,1502,0
|
|
20240313,191300,328405416,1502,1502,1502,1502,0
|
|
20240313,191200,328405416,1502,1502,1502,1502,0
|
|
20240313,191100,328405416,1502,1502,1502,1502,0
|
|
20240313,191000,328405416,1502,1502,1502,1502,0
|
|
20240313,190900,328405416,1502,1502,1502,1502,0
|
|
20240313,190800,328405416,1502,1502,1502,1502,0
|
|
20240313,190700,328405416,1502,1502,1502,1502,0
|
|
20240313,190600,328405416,1502,1502,1502,1502,0
|
|
20240313,190500,328405416,1502,1502,1502,1502,0
|
|
20240313,190400,328405416,1502,1502,1502,1502,0
|
|
20240313,190300,328405416,1502,1502,1502,1502,0
|
|
20240313,190200,328405416,1502,1502,1502,1502,0
|
|
20240313,190100,328405416,1502,1502,1502,1502,0
|
|
20240313,190000,328405416,1502,1502,1502,1502,0
|
|
20240313,185900,328405416,1502,1502,1502,1502,0
|
|
20240313,185800,328405416,1502,1502,1502,1502,0
|
|
20240313,185700,328405416,1502,1502,1502,1502,0
|
|
20240313,185600,328405416,1502,1502,1502,1502,0
|
|
20240313,185500,328405416,1502,1502,1502,1502,1569
|
|
20240313,185400,328405416,1502,1502,1502,1502,0
|
|
20240313,185300,328405416,1502,1502,1502,1502,0
|
|
20240313,185200,328405416,1502,1502,1502,1502,0
|
|
20240313,185100,328405416,1502,1502,1502,1502,0
|
|
20240313,185000,328405416,1502,1502,1502,1502,0
|
|
20240313,184900,328405416,1502,1502,1502,1502,0
|
|
20240313,184800,328405416,1502,1502,1502,1502,0
|
|
20240313,184700,328405416,1502,1502,1502,1502,0
|
|
20240313,184600,328405416,1502,1502,1502,1502,0
|
|
20240313,184500,328405416,1502,1502,1502,1502,0
|
|
20240313,184400,328405416,1502,1502,1502,1502,0
|
|
20240313,184300,328405416,1502,1502,1502,1502,0
|
|
20240313,184200,328405416,1502,1502,1502,1502,0
|
|
20240313,184100,328405416,1502,1502,1502,1502,0
|
|
20240313,184000,328405416,1502,1502,1502,1502,0
|
|
20240313,183900,328405416,1502,1502,1502,1502,0
|
|
20240313,183800,328405416,1502,1502,1502,1502,0
|
|
20240313,183700,328405416,1502,1502,1502,1502,0
|
|
20240313,183600,328405416,1502,1502,1502,1502,0
|
|
20240313,183500,328405416,1502,1502,1502,1502,0
|
|
20240313,183400,328405416,1502,1502,1502,1502,0
|
|
20240313,183300,328405416,1502,1502,1502,1502,0
|
|
20240313,183200,328405416,1502,1502,1502,1502,0
|
|
20240313,183100,328405416,1502,1502,1502,1502,0
|
|
20240313,183000,328405416,1502,1502,1502,1502,0
|
|
20240313,182900,328405416,1502,1502,1502,1502,0
|
|
20240313,182800,328405416,1502,1502,1502,1502,0
|
|
20240313,182700,328405416,1502,1502,1502,1502,0
|
|
20240313,182600,328405416,1502,1502,1502,1502,0
|
|
20240313,182500,328405416,1502,1502,1502,1502,1569
|
|
20240313,182400,328405416,1502,1502,1502,1502,0
|
|
20240313,182300,328405416,1502,1502,1502,1502,0
|
|
20240313,182200,328405416,1502,1502,1502,1502,0
|
|
20240313,182100,328405416,1502,1502,1502,1502,0
|
|
20240313,182000,328405416,1502,1502,1502,1502,0
|
|
20240313,181900,328405416,1502,1502,1502,1502,0
|
|
20240313,181800,328405416,1502,1502,1502,1502,0
|
|
20240313,181700,328405416,1502,1502,1502,1502,0
|
|
20240313,181600,328405416,1502,1502,1502,1502,0
|
|
20240313,181500,328405416,1502,1502,1502,1502,0
|
|
20240313,181400,328405416,1502,1502,1502,1502,0
|
|
20240313,181300,328405416,1502,1502,1502,1502,0
|
|
20240313,181200,328405416,1502,1502,1502,1502,0
|
|
20240313,181100,328405416,1502,1502,1502,1502,0
|
|
20240313,181000,328405416,1502,1502,1502,1502,0
|
|
20240313,180900,328405416,1502,1502,1502,1502,0
|
|
20240313,180800,328405416,1502,1502,1502,1502,0
|
|
20240313,180700,328405416,1502,1502,1502,1502,0
|
|
20240313,180600,328405416,1502,1502,1502,1502,0
|
|
20240313,180500,328405416,1502,1502,1502,1502,0
|
|
20240313,180400,328405416,1502,1502,1502,1502,0
|
|
20240313,180300,328405416,1502,1502,1502,1502,0
|
|
20240313,180200,328405416,1502,1502,1502,1502,0
|
|
20240313,180100,328405416,1502,1502,1502,1502,0
|
|
20240313,180000,328405416,1502,1502,1502,1502,0
|
|
20240313,175900,328405416,1502,1502,1502,1502,0
|
|
20240313,175800,328405416,1502,1502,1502,1502,0
|
|
20240313,175700,328405416,1502,1502,1502,1502,0
|
|
20240313,175600,328405416,1502,1502,1502,1502,0
|
|
20240313,175500,328405416,1502,1502,1502,1502,1569
|
|
20240313,175400,328405416,1502,1502,1502,1502,0
|
|
20240313,175300,328405416,1502,1502,1502,1502,0
|
|
20240313,175200,328405416,1502,1502,1502,1502,0
|
|
20240313,175100,328405416,1502,1502,1502,1502,0
|
|
20240313,175000,328405416,1502,1502,1502,1502,0
|
|
20240313,174900,328405416,1502,1502,1502,1502,0
|
|
20240313,174800,328405416,1502,1502,1502,1502,0
|
|
20240313,174700,328405416,1502,1502,1502,1502,0
|
|
20240313,174600,328405416,1502,1502,1502,1502,0
|
|
20240313,174500,328405416,1502,1502,1502,1502,0
|
|
20240313,174400,328405416,1502,1502,1502,1502,0
|
|
20240313,174300,328405416,1502,1502,1502,1502,0
|
|
20240313,174200,328405416,1502,1502,1502,1502,0
|
|
20240313,174100,328405416,1502,1502,1502,1502,0
|
|
20240313,174000,328405416,1502,1502,1502,1502,0
|
|
20240313,173900,328405416,1502,1502,1502,1502,0
|
|
20240313,173800,328405416,1502,1502,1502,1502,0
|
|
20240313,173700,328405416,1502,1502,1502,1502,0
|
|
20240313,173600,328405416,1502,1502,1502,1502,0
|
|
20240313,173500,328405416,1502,1502,1502,1502,0
|
|
20240313,173400,328405416,1502,1502,1502,1502,0
|
|
20240313,173300,328405416,1502,1502,1502,1502,0
|
|
20240313,173200,328405416,1502,1502,1502,1502,0
|
|
20240313,173100,328405416,1502,1502,1502,1502,0
|
|
20240313,173000,328405416,1502,1502,1502,1502,0
|
|
20240313,172900,328405416,1502,1502,1502,1502,0
|
|
20240313,172800,328405416,1502,1502,1502,1502,0
|
|
20240313,172700,328405416,1502,1502,1502,1502,0
|
|
20240313,172600,328405416,1502,1502,1502,1502,0
|
|
20240313,172500,328405416,1502,1502,1502,1502,1569
|
|
20240313,172400,328405416,1502,1502,1502,1502,0
|
|
20240313,172300,328405416,1502,1502,1502,1502,0
|
|
20240313,172200,328405416,1502,1502,1502,1502,0
|
|
20240313,172100,328405416,1502,1502,1502,1502,0
|
|
20240313,172000,328405416,1502,1502,1502,1502,0
|
|
20240313,171900,328405416,1502,1502,1502,1502,0
|
|
20240313,171800,328405416,1502,1502,1502,1502,0
|
|
20240313,171700,328405416,1502,1502,1502,1502,0
|
|
20240313,171600,328405416,1502,1502,1502,1502,0
|
|
20240313,171500,328405416,1502,1502,1502,1502,0
|
|
20240313,171400,328405416,1502,1502,1502,1502,0
|
|
20240313,171300,328405416,1502,1502,1502,1502,0
|
|
20240313,171200,328405416,1502,1502,1502,1502,0
|
|
20240313,171100,328405416,1502,1502,1502,1502,0
|
|
20240313,171000,328405416,1502,1502,1502,1502,0
|
|
20240313,170900,328405416,1502,1502,1502,1502,0
|
|
20240313,170800,328405416,1502,1502,1502,1502,0
|
|
20240313,170700,328405416,1502,1502,1502,1502,0
|
|
20240313,170600,328405416,1502,1502,1502,1502,0
|
|
20240313,170500,328405416,1502,1502,1502,1502,0
|
|
20240313,170400,328405416,1502,1502,1502,1502,0
|
|
20240313,170300,328405416,1502,1502,1502,1502,0
|
|
20240313,170200,328405416,1502,1502,1502,1502,0
|
|
20240313,170100,328405416,1502,1502,1502,1502,0
|
|
20240313,170000,328405416,1502,1502,1502,1502,0
|
|
20240313,165900,328405416,1502,1502,1502,1502,0
|
|
20240313,165800,328405416,1502,1502,1502,1502,0
|
|
20240313,165700,328405416,1502,1502,1502,1502,0
|
|
20240313,165600,328405416,1502,1502,1502,1502,0
|
|
20240313,165500,328405416,1502,1502,1502,1502,1569
|
|
20240313,165400,328405416,1502,1502,1502,1502,0
|
|
20240313,165300,328405416,1502,1502,1502,1502,0
|
|
20240313,165200,328405416,1502,1502,1502,1502,0
|
|
20240313,165100,328405416,1502,1502,1502,1502,0
|
|
20240313,165000,328405416,1502,1502,1502,1502,0
|
|
20240313,164900,328405416,1502,1502,1502,1502,0
|
|
20240313,164800,328405416,1502,1502,1502,1502,0
|
|
20240313,164700,328405416,1502,1502,1502,1502,0
|
|
20240313,164600,328405416,1502,1502,1502,1502,0
|
|
20240313,164500,328405416,1502,1502,1502,1502,0
|
|
20240313,164400,328405416,1502,1502,1502,1502,0
|
|
20240313,164300,328405416,1502,1502,1502,1502,0
|
|
20240313,164200,328405416,1502,1502,1502,1502,0
|
|
20240313,164100,328405416,1502,1502,1502,1502,0
|
|
20240313,164000,328405416,1502,1502,1502,1502,0
|
|
20240313,163900,328405416,1502,1502,1502,1502,0
|
|
20240313,163800,328405416,1502,1502,1502,1502,0
|
|
20240313,163700,328405416,1502,1502,1502,1502,0
|
|
20240313,163600,328405416,1502,1502,1502,1502,0
|
|
20240313,163500,328405416,1502,1502,1502,1502,0
|
|
20240313,163400,328405416,1502,1502,1502,1502,0
|
|
20240313,163300,328405416,1502,1502,1502,1502,0
|
|
20240313,163200,328405416,1502,1502,1502,1502,0
|
|
20240313,163100,328405416,1502,1502,1502,1502,0
|
|
20240313,163000,328405416,1502,1502,1502,1502,0
|
|
20240313,162900,328405416,1502,1502,1502,1502,0
|
|
20240313,162800,328405416,1502,1502,1502,1502,0
|
|
20240313,162700,328405416,1502,1502,1502,1502,0
|
|
20240313,162600,328405416,1502,1502,1502,1502,0
|
|
20240313,162500,328405416,1502,1502,1502,1502,1569
|
|
20240313,162400,328405416,1502,1502,1502,1502,0
|
|
20240313,162300,328405416,1502,1502,1502,1502,0
|
|
20240313,162200,328405416,1502,1502,1502,1502,0
|
|
20240313,162100,328405416,1502,1502,1502,1502,0
|
|
20240313,162000,328405416,1502,1502,1502,1502,0
|
|
20240313,161900,328405416,1502,1502,1502,1502,0
|
|
20240313,161800,328405416,1502,1502,1502,1502,0
|
|
20240313,161700,328405416,1502,1502,1502,1502,0
|
|
20240313,161600,328405416,1502,1502,1502,1502,0
|
|
20240313,161500,328405416,1502,1502,1502,1502,0
|
|
20240313,161400,328405416,1502,1502,1502,1502,0
|
|
20240313,161300,328405416,1502,1502,1502,1502,0
|
|
20240313,161200,328405416,1502,1502,1502,1502,0
|
|
20240313,161100,328405416,1502,1502,1502,1502,0
|
|
20240313,161000,328405416,1502,1502,1502,1502,0
|
|
20240313,160900,328405416,1502,1502,1502,1502,0
|
|
20240313,160800,328405416,1502,1502,1502,1502,0
|
|
20240313,160700,328405416,1502,1502,1502,1502,0
|
|
20240313,160600,328405416,1502,1502,1502,1502,0
|
|
20240313,160500,328405416,1502,1502,1502,1502,0
|
|
20240313,160400,328405416,1502,1502,1502,1502,0
|
|
20240313,160300,328405416,1502,1502,1502,1502,0
|
|
20240313,160200,328405416,1502,1502,1502,1502,0
|
|
20240313,160100,328405416,1502,1502,1502,1502,0
|
|
20240313,160000,328405416,1502,1502,1502,1502,0
|
|
20240313,155900,328405416,1502,1502,1502,1502,0
|
|
20240313,155800,328405416,1502,1502,1502,1502,0
|
|
20240313,155700,328405416,1502,1502,1502,1502,0
|
|
20240313,155600,328405416,1502,1502,1502,1502,0
|
|
20240313,155500,328405416,1502,1502,1502,1502,1569
|
|
20240313,155400,328405416,1502,1502,1502,1502,0
|
|
20240313,155300,328405416,1502,1502,1502,1502,0
|
|
20240313,155200,328405416,1502,1502,1502,1502,0
|
|
20240313,155100,328405416,1502,1502,1502,1502,0
|
|
20240313,155000,328405416,1502,1502,1502,1502,0
|
|
20240313,154900,328405416,1502,1502,1502,1502,0
|
|
20240313,154800,328405416,1502,1502,1502,1502,0
|
|
20240313,154700,328405416,1502,1502,1502,1502,0
|
|
20240313,154600,328405416,1502,1502,1502,1502,0
|
|
20240313,154500,328405416,1502,1502,1502,1502,0
|
|
20240313,154400,328405416,1502,1502,1502,1502,0
|
|
20240313,154300,328405416,1502,1502,1502,1502,0
|
|
20240313,154200,328405416,1502,1502,1502,1502,0
|
|
20240313,154100,328405416,1502,1502,1502,1502,0
|
|
20240313,154000,328405416,1502,1502,1502,1502,0
|
|
20240313,153900,328405416,1502,1502,1502,1502,0
|
|
20240313,153800,328405416,1502,1502,1502,1502,0
|
|
20240313,153700,328405416,1502,1502,1502,1502,0
|
|
20240313,153600,328405416,1502,1502,1502,1502,0
|
|
20240313,153500,328405416,1502,1502,1502,1502,0
|
|
20240313,153400,328405416,1502,1502,1502,1502,0
|
|
20240313,153300,328405416,1502,1502,1502,1502,0
|
|
20240313,153200,328405416,1502,1502,1502,1502,0
|
|
20240313,153100,328405416,1502,1502,1502,1502,0
|
|
20240313,153000,328405416,1502,1502,1502,1502,1569
|
|
20240313,152900,326048778,1504,1504,1504,1504,0
|
|
20240313,152800,326048778,1504,1504,1504,1504,0
|
|
20240313,152700,326048778,1504,1504,1504,1504,0
|
|
20240313,152600,326048778,1504,1504,1504,1504,0
|
|
20240313,152500,326048778,1504,1504,1504,1504,0
|
|
20240313,152400,326048778,1504,1504,1504,1504,0
|
|
20240313,152300,326048778,1504,1504,1504,1504,0
|
|
20240313,152200,326048778,1504,1504,1504,1504,0
|
|
20240313,152100,326048778,1504,1504,1504,1504,0
|
|
20240313,152000,326048778,1504,1504,1504,1504,0
|
|
20240313,151900,326048778,1504,1504,1504,1504,177
|
|
20240313,151800,325782570,1504,1504,1504,1504,1
|
|
20240313,151700,325781066,1503,1503,1503,1503,2960
|
|
20240313,151600,321332186,1503,1503,1503,1503,0
|
|
20240313,151500,321332186,1503,1503,1503,1503,200
|
|
20240313,151400,321031586,1503,1503,1503,1503,18
|
|
20240313,151300,321004532,1500,1503,1503,1500,1794
|
|
20240313,151200,318311614,1503,1503,1503,1503,41
|
|
20240313,151100,318249991,1502,1501,1504,1501,467
|
|
20240313,151000,317548026,1504,1504,1504,1504,1
|
|
20240313,150900,317546522,1504,1504,1504,1504,1
|
|
20240313,150800,317545018,1500,1502,1502,1500,264
|
|
20240313,150700,317148653,1502,1502,1502,1502,0
|
|
20240313,150600,317148653,1502,1502,1502,1502,0
|
|
20240313,150500,317148653,1502,1501,1502,1501,1105
|
|
20240313,150400,315489969,1502,1504,1504,1501,1498
|
|
20240313,150300,313239456,1504,1504,1504,1504,12
|
|
20240313,150200,313221408,1504,1504,1504,1504,2155
|
|
20240313,150100,309980288,1504,1505,1505,1504,3717
|
|
20240313,150000,304387077,1507,1507,1507,1507,0
|
|
20240313,145900,304387077,1507,1507,1507,1506,995
|
|
20240313,145800,302888600,1507,1506,1507,1506,6
|
|
20240313,145700,302879563,1506,1509,1509,1506,83
|
|
20240313,145600,302754466,1509,1509,1509,1509,33
|
|
20240313,145500,302704669,1509,1509,1509,1509,10
|
|
20240313,145400,302689579,1509,1509,1509,1509,6
|
|
20240313,145300,302680525,1509,1509,1509,1509,1027
|
|
20240313,145200,301130782,1510,1510,1510,1510,230
|
|
20240313,145100,300783482,1510,1510,1510,1510,0
|
|
20240313,145000,300783482,1510,1510,1510,1510,5
|
|
20240313,144900,300775932,1510,1510,1510,1510,1564
|
|
20240313,144800,298414292,1510,1508,1510,1508,1613
|
|
20240313,144700,295980334,1508,1506,1508,1506,1586
|
|
20240313,144600,293590213,1506,1506,1506,1506,132
|
|
20240313,144500,293391421,1506,1506,1506,1506,2
|
|
20240313,144400,293388409,1506,1506,1506,1506,50
|
|
20240313,144300,293313109,1506,1506,1506,1506,9
|
|
20240313,144200,293299555,1508,1508,1508,1508,130
|
|
20240313,144100,293103515,1506,1506,1506,1506,100
|
|
20240313,144000,292952915,1507,1508,1508,1507,59
|
|
20240313,143900,292863969,1508,1508,1509,1507,2098
|
|
20240313,143800,289699355,1508,1507,1508,1507,95
|
|
20240313,143700,289556122,1508,1508,1509,1508,55
|
|
20240313,143600,289473131,1509,1507,1509,1507,1822
|
|
20240313,143500,286726517,1507,1506,1507,1506,46
|
|
20240313,143400,286657239,1506,1506,1506,1506,444
|
|
20240313,143300,285988575,1506,1505,1506,1505,1010
|
|
20240313,143200,284467848,1505,1505,1505,1505,333
|
|
20240313,143100,283966683,1506,1506,1506,1506,0
|
|
20240313,143000,283966683,1506,1506,1506,1506,30
|
|
20240313,142900,283921503,1506,1506,1506,1506,0
|
|
20240313,142800,283921503,1506,1507,1507,1506,353
|
|
20240313,142700,283389825,1507,1506,1507,1506,663
|
|
20240313,142600,282391346,1506,1506,1506,1506,10
|
|
20240313,142500,282376286,1507,1507,1507,1507,97
|
|
20240313,142400,282230107,1507,1507,1507,1507,0
|
|
20240313,142300,282230107,1507,1506,1507,1503,121
|
|
20240313,142200,282047810,1505,1503,1505,1503,41
|
|
20240313,142100,281986185,1507,1507,1507,1507,0
|
|
20240313,142000,281986185,1507,1507,1507,1507,5
|
|
20240313,141900,281978650,1502,1503,1503,1502,2000
|
|
20240313,141800,278974506,1502,1506,1507,1502,3640
|
|
20240313,141700,273507039,1505,1506,1506,1505,305
|
|
20240313,141600,273047799,1506,1503,1506,1503,2861
|
|
20240313,141500,268743644,1502,1501,1503,1501,1081
|
|
20240313,141400,267119847,1501,1501,1501,1501,10
|
|
20240313,141300,267104837,1501,1501,1501,1501,0
|
|
20240313,141200,267104837,1501,1501,1501,1501,0
|
|
20240313,141100,267104837,1501,1501,1501,1501,0
|
|
20240313,141000,267104837,1501,1499,1501,1499,4385
|
|
20240313,140900,260531386,1500,1500,1500,1500,338
|
|
20240313,140800,260024386,1498,1498,1498,1498,50
|
|
20240313,140700,259949486,1498,1498,1498,1498,1
|
|
20240313,140600,259947988,1498,1498,1498,1498,6
|
|
20240313,140500,259939000,1499,1499,1499,1499,0
|
|
20240313,140400,259939000,1499,1499,1499,1499,10
|
|
20240313,140300,259924010,1498,1499,1499,1498,100
|
|
20240313,140200,259774160,1499,1499,1499,1499,10
|
|
20240313,140100,259759170,1499,1495,1500,1495,7405
|
|
20240313,140000,248655086,1496,1496,1496,1496,2
|
|
20240313,135900,248652094,1496,1496,1496,1496,15498
|
|
20240313,135800,225467086,1497,1493,1497,1493,1191
|
|
20240313,135700,223684443,1495,1495,1495,1495,4
|
|
20240313,135600,223678463,1495,1495,1495,1495,501
|
|
20240313,135500,222929468,1497,1495,1497,1495,165
|
|
20240313,135400,222682789,1495,1495,1495,1495,67
|
|
20240313,135300,222582624,1495,1495,1495,1495,0
|
|
20240313,135200,222582624,1495,1495,1495,1495,0
|
|
20240313,135100,222582624,1495,1495,1495,1495,0
|
|
20240313,135000,222582624,1495,1495,1495,1495,0
|
|
20240313,134900,222582624,1495,1495,1495,1495,0
|
|
20240313,134800,222582624,1495,1495,1495,1495,0
|
|
20240313,134700,222582624,1495,1495,1495,1495,0
|
|
20240313,134600,222582624,1495,1495,1495,1495,0
|
|
20240313,134500,222582624,1495,1495,1495,1495,0
|
|
20240313,134400,222582624,1495,1495,1495,1495,0
|
|
20240313,134300,222582624,1495,1495,1495,1495,0
|
|
20240313,134200,222582624,1495,1495,1495,1495,0
|
|
20240313,134100,222582624,1495,1495,1495,1495,0
|
|
20240313,134000,222582624,1495,1495,1495,1495,1
|
|
20240313,133900,222581129,1494,1494,1494,1494,0
|
|
20240313,133800,222581129,1494,1494,1494,1494,0
|
|
20240313,133700,222581129,1494,1494,1494,1494,0
|
|
20240313,133600,222581129,1494,1494,1494,1494,7
|
|
20240313,133500,222570671,1494,1494,1494,1494,1
|
|
20240313,133400,222569177,1489,1489,1489,1489,51
|
|
20240313,133300,222493238,1491,1491,1491,1491,0
|
|
20240313,133200,222493238,1491,1491,1491,1491,0
|
|
20240313,133100,222493238,1491,1491,1491,1491,0
|
|
20240313,133000,222493238,1491,1491,1491,1491,0
|
|
20240313,132900,222493238,1491,1491,1491,1491,0
|
|
20240313,132800,222493238,1491,1491,1491,1491,0
|
|
20240313,132700,222493238,1491,1492,1492,1491,8
|
|
20240313,132600,222481306,1494,1493,1494,1493,233
|
|
20240313,132500,222133208,1488,1488,1488,1488,0
|
|
20240313,132400,222133208,1488,1488,1488,1488,10
|
|
20240313,132300,222118328,1488,1490,1490,1488,5
|
|
20240313,132200,222110886,1493,1493,1493,1493,0
|
|
20240313,132100,222110886,1493,1493,1493,1493,0
|
|
20240313,132000,222110886,1493,1493,1493,1493,29
|
|
20240313,131900,222067589,1493,1493,1493,1493,0
|
|
20240313,131800,222067589,1493,1493,1493,1493,0
|
|
20240313,131700,222067589,1493,1488,1493,1487,197
|
|
20240313,131600,221774449,1494,1494,1494,1494,0
|
|
20240313,131500,221774449,1494,1494,1494,1494,0
|
|
20240313,131400,221774449,1494,1494,1494,1494,1
|
|
20240313,131300,221772955,1488,1499,1499,1488,2735
|
|
20240313,131200,217695127,1499,1499,1499,1499,1000
|
|
20240313,131100,216196127,1500,1500,1500,1500,0
|
|
20240313,131000,216196127,1500,1497,1500,1497,2000
|
|
20240313,130900,213197345,1498,1498,1498,1495,75
|
|
20240313,130800,213084998,1499,1499,1499,1499,0
|
|
20240313,130700,213084998,1499,1499,1499,1499,0
|
|
20240313,130600,213084998,1499,1499,1499,1499,0
|
|
20240313,130500,213084998,1499,1499,1499,1499,0
|
|
20240313,130400,213084998,1499,1499,1499,1499,0
|
|
20240313,130300,213084998,1499,1499,1499,1499,0
|
|
20240313,130200,213084998,1499,1499,1499,1499,0
|
|
20240313,130100,213084998,1499,1499,1499,1499,0
|
|
20240313,130000,213084998,1499,1499,1499,1499,0
|
|
20240313,125900,213084998,1499,1499,1499,1499,40
|
|
20240313,125800,213025038,1500,1496,1500,1496,1826
|
|
20240313,125700,210289582,1496,1496,1496,1496,22
|
|
20240313,125600,210256670,1493,1493,1493,1493,3
|
|
20240313,125500,210252191,1489,1491,1491,1489,4253
|
|
20240313,125400,203918954,1493,1493,1493,1493,1
|
|
20240313,125300,203917461,1496,1496,1496,1496,0
|
|
20240313,125200,203917461,1496,1496,1496,1496,10
|
|
20240313,125100,203902501,1496,1491,1496,1491,17
|
|
20240313,125000,203877084,1487,1492,1492,1487,10090
|
|
20240313,124900,188871505,1488,1492,1492,1487,24145
|
|
20240313,124800,152937244,1497,1497,1498,1497,3506
|
|
20240313,124700,147688752,1497,1497,1497,1497,1504
|
|
20240313,124600,145437264,1497,1497,1497,1497,2
|
|
20240313,124500,145434270,1489,1496,1496,1489,10000
|
|
20240313,124400,130499267,1497,1498,1498,1497,1494
|
|
20240313,124300,128262356,1499,1499,1499,1499,125
|
|
20240313,124200,128074981,1501,1501,1501,1501,0
|
|
20240313,124100,128074981,1501,1501,1501,1501,1
|
|
20240313,124000,128073480,1501,1501,1501,1501,0
|
|
20240313,123900,128073480,1501,1501,1501,1501,0
|
|
20240313,123800,128073480,1501,1501,1501,1501,0
|
|
20240313,123700,128073480,1501,1501,1501,1501,0
|
|
20240313,123600,128073480,1501,1501,1501,1501,0
|
|
20240313,123500,128073480,1501,1501,1501,1501,2
|
|
20240313,123400,128070478,1500,1500,1500,1500,0
|
|
20240313,123300,128070478,1500,1500,1500,1500,278
|
|
20240313,123200,127653478,1500,1500,1500,1500,66
|
|
20240313,123100,127554478,1500,1500,1500,1500,0
|
|
20240313,123000,127554478,1500,1500,1500,1500,67
|
|
20240313,122900,127453978,1498,1498,1498,1498,173
|
|
20240313,122800,127194824,1498,1498,1498,1498,2327
|
|
20240313,122700,123708978,1500,1500,1500,1500,0
|
|
20240313,122600,123708978,1500,1500,1500,1500,0
|
|
20240313,122500,123708978,1500,1500,1500,1500,542
|
|
20240313,122400,122895978,1498,1498,1498,1498,0
|
|
20240313,122300,122895978,1498,1498,1498,1498,0
|
|
20240313,122200,122895978,1498,1498,1498,1498,100
|
|
20240313,122100,122746178,1500,1500,1500,1500,0
|
|
20240313,122000,122746178,1500,1500,1500,1500,0
|
|
20240313,121900,122746178,1500,1500,1500,1500,0
|
|
20240313,121800,122746178,1500,1500,1500,1500,54
|
|
20240313,121700,122665178,1500,1500,1500,1500,611
|
|
20240313,121600,121748678,1500,1500,1500,1500,60
|
|
20240313,121500,121658678,1500,1500,1500,1500,0
|
|
20240313,121400,121658678,1500,1500,1500,1500,84
|
|
20240313,121300,121532678,1500,1500,1500,1500,0
|
|
20240313,121200,121532678,1500,1498,1500,1498,3
|
|
20240313,121100,121528180,1498,1498,1498,1498,39
|
|
20240313,121000,121469758,1498,1500,1500,1498,1080
|
|
20240313,120900,119851748,1500,1501,1501,1500,7
|
|
20240313,120800,119841244,1499,1499,1499,1499,0
|
|
20240313,120700,119841244,1499,1499,1499,1499,2
|
|
20240313,120600,119838246,1499,1499,1499,1499,1
|
|
20240313,120500,119836747,1499,1501,1501,1499,955
|
|
20240313,120400,118405182,1501,1501,1501,1501,20
|
|
20240313,120300,118375162,1500,1500,1500,1500,0
|
|
20240313,120200,118375162,1500,1500,1500,1500,2
|
|
20240313,120100,118372162,1501,1498,1501,1498,2
|
|
20240313,120000,118369163,1498,1499,1500,1498,1340
|
|
20240313,115900,116361303,1499,1499,1499,1499,0
|
|
20240313,115800,116361303,1499,1500,1500,1499,823
|
|
20240313,115700,115127227,1498,1498,1498,1498,0
|
|
20240313,115600,115127227,1498,1498,1498,1498,0
|
|
20240313,115500,115127227,1498,1498,1498,1498,0
|
|
20240313,115400,115127227,1498,1501,1501,1498,135
|
|
20240313,115300,114924992,1501,1500,1501,1500,1125
|
|
20240313,115200,113237491,1498,1498,1498,1498,500
|
|
20240313,115100,112488491,1498,1501,1501,1498,1110
|
|
20240313,115000,110825391,1501,1501,1501,1501,1002
|
|
20240313,114900,109321389,1500,1500,1500,1500,0
|
|
20240313,114800,109321389,1500,1500,1500,1500,50
|
|
20240313,114700,109246389,1501,1501,1501,1501,0
|
|
20240313,114600,109246389,1501,1501,1501,1501,0
|
|
20240313,114500,109246389,1501,1501,1501,1501,0
|
|
20240313,114400,109246389,1501,1501,1501,1501,0
|
|
20240313,114300,109246389,1501,1501,1501,1501,0
|
|
20240313,114200,109246389,1501,1501,1501,1501,0
|
|
20240313,114100,109246389,1501,1501,1501,1501,0
|
|
20240313,114000,109246389,1501,1501,1501,1501,1
|
|
20240313,113900,109244888,1501,1501,1501,1501,0
|
|
20240313,113800,109244888,1501,1501,1501,1501,542
|
|
20240313,113700,108431346,1500,1500,1500,1500,0
|
|
20240313,113600,108431346,1500,1500,1500,1500,757
|
|
20240313,113500,107295846,1500,1500,1500,1500,717
|
|
20240313,113400,106220346,1500,1500,1500,1500,410
|
|
20240313,113300,105605346,1500,1499,1500,1499,2000
|
|
20240313,113200,102606005,1499,1499,1499,1499,30
|
|
20240313,113100,102561035,1499,1499,1499,1499,1365
|
|
20240313,113000,100514900,1499,1499,1499,1499,0
|
|
20240313,112900,100514900,1499,1499,1499,1499,0
|
|
20240313,112800,100514900,1499,1499,1499,1499,0
|
|
20240313,112700,100514900,1499,1499,1499,1499,349
|
|
20240313,112600,99991749,1500,1500,1500,1500,0
|
|
20240313,112500,99991749,1500,1500,1500,1500,0
|
|
20240313,112400,99991749,1500,1500,1500,1500,0
|
|
20240313,112300,99991749,1500,1500,1500,1500,0
|
|
20240313,112200,99991749,1500,1500,1500,1500,133
|
|
20240313,112100,99792249,1500,1499,1500,1499,1904
|
|
20240313,112000,96936409,1499,1499,1499,1499,0
|
|
20240313,111900,96936409,1499,1499,1499,1499,0
|
|
20240313,111800,96936409,1499,1499,1499,1499,22
|
|
20240313,111700,96903431,1499,1499,1499,1499,618
|
|
20240313,111600,95977049,1500,1500,1500,1500,0
|
|
20240313,111500,95977049,1500,1500,1500,1500,0
|
|
20240313,111400,95977049,1500,1500,1500,1500,0
|
|
20240313,111300,95977049,1500,1500,1500,1500,0
|
|
20240313,111200,95977049,1500,1499,1500,1499,1000
|
|
20240313,111100,94477058,1499,1499,1499,1499,500
|
|
20240313,111000,93727558,1499,1499,1499,1499,2
|
|
20240313,110900,93724560,1494,1495,1495,1494,829
|
|
20240313,110800,92485929,1496,1496,1496,1496,385
|
|
20240313,110700,91909969,1496,1499,1499,1496,3
|
|
20240313,110600,91905475,1496,1496,1496,1496,100
|
|
20240313,110500,91755875,1499,1499,1499,1499,0
|
|
20240313,110400,91755875,1499,1499,1499,1499,487
|
|
20240313,110300,91025862,1500,1499,1500,1499,118
|
|
20240313,110200,90848875,1499,1499,1499,1499,1300
|
|
20240313,110100,88900175,1496,1495,1496,1495,1513
|
|
20240313,110000,86637026,1494,1494,1494,1494,0
|
|
20240313,105900,86637026,1494,1494,1494,1494,0
|
|
20240313,105800,86637026,1494,1494,1494,1494,328
|
|
20240313,105700,86146994,1494,1494,1494,1494,0
|
|
20240313,105600,86146994,1494,1494,1494,1494,0
|
|
20240313,105500,86146994,1494,1494,1494,1494,0
|
|
20240313,105400,86146994,1494,1494,1494,1494,0
|
|
20240313,105300,86146994,1494,1494,1494,1494,1
|
|
20240313,105200,86145500,1487,1487,1487,1487,0
|
|
20240313,105100,86145500,1487,1494,1494,1487,5088
|
|
20240313,105000,78569477,1491,1491,1491,1491,0
|
|
20240313,104900,78569477,1491,1491,1491,1491,150
|
|
20240313,104800,78345827,1495,1495,1495,1495,0
|
|
20240313,104700,78345827,1495,1495,1495,1495,0
|
|
20240313,104600,78345827,1495,1495,1495,1495,0
|
|
20240313,104500,78345827,1495,1491,1495,1491,1666
|
|
20240313,104400,75857920,1491,1491,1491,1491,0
|
|
20240313,104300,75857920,1491,1491,1491,1491,33
|
|
20240313,104200,75808717,1491,1492,1492,1491,1887
|
|
20240313,104100,72994780,1494,1494,1494,1494,0
|
|
20240313,104000,72994780,1494,1494,1494,1494,0
|
|
20240313,103900,72994780,1494,1494,1494,1494,1
|
|
20240313,103800,72993286,1488,1488,1488,1488,0
|
|
20240313,103700,72993286,1488,1488,1488,1488,0
|
|
20240313,103600,72993286,1488,1495,1495,1488,285
|
|
20240313,103500,72569199,1488,1488,1488,1488,0
|
|
20240313,103400,72569199,1488,1495,1495,1488,174
|
|
20240313,103300,72309231,1496,1496,1496,1496,0
|
|
20240313,103200,72309231,1496,1496,1496,1496,0
|
|
20240313,103100,72309231,1496,1496,1496,1496,0
|
|
20240313,103000,72309231,1496,1496,1496,1496,0
|
|
20240313,102900,72309231,1496,1487,1496,1487,2
|
|
20240313,102800,72306248,1496,1496,1496,1496,0
|
|
20240313,102700,72306248,1496,1496,1496,1496,200
|
|
20240313,102600,72007048,1496,1496,1496,1496,1
|
|
20240313,102500,72005552,1488,1488,1488,1488,0
|
|
20240313,102400,72005552,1488,1488,1488,1488,500
|
|
20240313,102300,71261552,1488,1488,1488,1488,277
|
|
20240313,102200,70849376,1488,1488,1488,1488,0
|
|
20240313,102100,70849376,1488,1488,1488,1488,0
|
|
20240313,102000,70849376,1488,1492,1492,1488,3570
|
|
20240313,101900,65535008,1498,1498,1498,1498,0
|
|
20240313,101800,65535008,1498,1498,1498,1498,1
|
|
20240313,101700,65533510,1492,1492,1492,1492,9
|
|
20240313,101600,65520082,1499,1499,1499,1499,0
|
|
20240313,101500,65520082,1499,1499,1499,1499,0
|
|
20240313,101400,65520082,1499,1499,1499,1499,0
|
|
20240313,101300,65520082,1499,1499,1499,1499,0
|
|
20240313,101200,65520082,1499,1499,1499,1499,1
|
|
20240313,101100,65518583,1500,1500,1500,1500,0
|
|
20240313,101000,65518583,1500,1499,1500,1499,512
|
|
20240313,100900,64751094,1500,1500,1500,1500,0
|
|
20240313,100800,64751094,1500,1500,1500,1500,0
|
|
20240313,100700,64751094,1500,1500,1500,1500,200
|
|
20240313,100600,64451094,1500,1494,1500,1494,807
|
|
20240313,100500,63242420,1499,1498,1499,1498,1267
|
|
20240313,100400,61343190,1498,1496,1498,1496,1192
|
|
20240313,100300,59558300,1496,1496,1496,1496,0
|
|
20240313,100200,59558300,1496,1495,1496,1495,109
|
|
20240313,100100,59395303,1494,1492,1495,1492,2764
|
|
20240313,100000,55265342,1492,1492,1492,1492,0
|
|
20240313,095900,55265342,1492,1492,1492,1492,0
|
|
20240313,095800,55265342,1492,1491,1492,1491,19
|
|
20240313,095700,55237003,1492,1492,1492,1492,0
|
|
20240313,095600,55237003,1492,1492,1492,1492,5
|
|
20240313,095500,55229543,1492,1492,1492,1492,501
|
|
20240313,095400,54482051,1492,1492,1492,1492,16
|
|
20240313,095300,54458179,1492,1492,1492,1492,0
|
|
20240313,095200,54458179,1492,1491,1492,1491,11
|
|
20240313,095100,54441772,1492,1491,1492,1491,3
|
|
20240313,095000,54437298,1488,1488,1492,1488,449
|
|
20240313,094900,53769178,1493,1493,1493,1493,0
|
|
20240313,094800,53769178,1493,1493,1493,1493,2
|
|
20240313,094700,53766192,1488,1488,1488,1488,3
|
|
20240313,094600,53761728,1487,1487,1487,1487,0
|
|
20240313,094500,53761728,1487,1487,1487,1487,66
|
|
20240313,094400,53663586,1493,1493,1493,1493,0
|
|
20240313,094300,53663586,1493,1493,1493,1493,0
|
|
20240313,094200,53663586,1493,1493,1493,1493,0
|
|
20240313,094100,53663586,1493,1493,1493,1493,0
|
|
20240313,094000,53663586,1493,1493,1493,1493,1
|
|
20240313,093900,53662093,1486,1487,1487,1486,933
|
|
20240313,093800,52275393,1490,1490,1490,1490,134
|
|
20240313,093700,52075733,1494,1494,1494,1494,1
|
|
20240313,093600,52074239,1487,1488,1488,1487,100
|
|
20240313,093500,51925480,1494,1494,1494,1494,0
|
|
20240313,093400,51925480,1494,1494,1494,1494,0
|
|
20240313,093300,51925480,1494,1494,1494,1494,0
|
|
20240313,093200,51925480,1494,1494,1494,1494,1
|
|
20240313,093100,51923986,1491,1491,1491,1491,3
|
|
20240313,093000,51919513,1490,1490,1490,1490,0
|
|
20240313,092900,51919513,1490,1490,1490,1488,813
|
|
20240313,092800,50708843,1492,1492,1492,1492,0
|
|
20240313,092700,50708843,1492,1492,1492,1492,1
|
|
20240313,092600,50707351,1489,1489,1489,1489,16
|
|
20240313,092500,50683527,1489,1494,1494,1489,452
|
|
20240313,092400,50010424,1489,1489,1489,1489,1
|
|
20240313,092300,50008935,1494,1494,1494,1494,1003
|
|
20240313,092200,48510453,1495,1495,1495,1495,0
|
|
20240313,092100,48510453,1495,1495,1495,1495,0
|
|
20240313,092000,48510453,1495,1495,1495,1495,1
|
|
20240313,091900,48508958,1494,1492,1494,1487,7345
|
|
20240313,091800,37554748,1490,1490,1490,1490,100
|
|
20240313,091700,37405748,1488,1487,1488,1487,1391
|
|
20240313,091600,35336264,1483,1483,1483,1483,3
|
|
20240313,091500,35331815,1480,1480,1480,1480,0
|
|
20240313,091400,35331815,1480,1490,1490,1480,8851
|
|
20240313,091300,22218293,1483,1483,1483,1483,7
|
|
20240313,091200,22207912,1483,1483,1483,1483,100
|
|
20240313,091100,22059612,1483,1483,1483,1483,0
|
|
20240313,091000,22059612,1483,1483,1483,1483,333
|
|
20240313,090900,21565773,1492,1491,1492,1491,500
|
|
20240313,090800,20820249,1492,1492,1492,1492,0
|
|
20240313,090700,20820249,1492,1492,1492,1492,0
|
|
20240313,090600,20820249,1492,1490,1498,1482,2001
|
|
20240313,090500,17847517,1485,1488,1488,1485,6512
|
|
20240313,090400,8174822,1490,1490,1490,1490,117
|
|
20240313,090300,8000492,1490,1490,1490,1490,4
|
|
20240313,090200,7994532,1490,1490,1490,1490,0
|
|
20240313,090100,7994532,1490,1490,1490,1490,346
|
|
20240313,090000,7478992,1490,1498,1498,1490,5017
|