628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,192500,430909676,1506,1506,1506,1506,5575
|
|
20240314,192400,430909676,1506,1506,1506,1506,0
|
|
20240314,192300,430909676,1506,1506,1506,1506,0
|
|
20240314,192200,430909676,1506,1506,1506,1506,0
|
|
20240314,192100,430909676,1506,1506,1506,1506,0
|
|
20240314,192000,430909676,1506,1506,1506,1506,0
|
|
20240314,191900,430909676,1506,1506,1506,1506,0
|
|
20240314,191800,430909676,1506,1506,1506,1506,0
|
|
20240314,191700,430909676,1506,1506,1506,1506,0
|
|
20240314,191600,430909676,1506,1506,1506,1506,0
|
|
20240314,191500,430909676,1506,1506,1506,1506,0
|
|
20240314,191400,430909676,1506,1506,1506,1506,0
|
|
20240314,191300,430909676,1506,1506,1506,1506,0
|
|
20240314,191200,430909676,1506,1506,1506,1506,0
|
|
20240314,191100,430909676,1506,1506,1506,1506,0
|
|
20240314,191000,430909676,1506,1506,1506,1506,0
|
|
20240314,190900,430909676,1506,1506,1506,1506,0
|
|
20240314,190800,430909676,1506,1506,1506,1506,0
|
|
20240314,190700,430909676,1506,1506,1506,1506,0
|
|
20240314,190600,430909676,1506,1506,1506,1506,0
|
|
20240314,190500,430909676,1506,1506,1506,1506,0
|
|
20240314,190400,430909676,1506,1506,1506,1506,0
|
|
20240314,190300,430909676,1506,1506,1506,1506,0
|
|
20240314,190200,430909676,1506,1506,1506,1506,0
|
|
20240314,190100,430909676,1506,1506,1506,1506,0
|
|
20240314,190000,430909676,1506,1506,1506,1506,0
|
|
20240314,185900,430909676,1506,1506,1506,1506,0
|
|
20240314,185800,430909676,1506,1506,1506,1506,0
|
|
20240314,185700,430909676,1506,1506,1506,1506,0
|
|
20240314,185600,430909676,1506,1506,1506,1506,0
|
|
20240314,185500,430909676,1506,1506,1506,1506,5575
|
|
20240314,185400,430909676,1506,1506,1506,1506,0
|
|
20240314,185300,430909676,1506,1506,1506,1506,0
|
|
20240314,185200,430909676,1506,1506,1506,1506,0
|
|
20240314,185100,430909676,1506,1506,1506,1506,0
|
|
20240314,185000,430909676,1506,1506,1506,1506,0
|
|
20240314,184900,430909676,1506,1506,1506,1506,0
|
|
20240314,184800,430909676,1506,1506,1506,1506,0
|
|
20240314,184700,430909676,1506,1506,1506,1506,0
|
|
20240314,184600,430909676,1506,1506,1506,1506,0
|
|
20240314,184500,430909676,1506,1506,1506,1506,0
|
|
20240314,184400,430909676,1506,1506,1506,1506,0
|
|
20240314,184300,430909676,1506,1506,1506,1506,0
|
|
20240314,184200,430909676,1506,1506,1506,1506,0
|
|
20240314,184100,430909676,1506,1506,1506,1506,0
|
|
20240314,184000,430909676,1506,1506,1506,1506,0
|
|
20240314,183900,430909676,1506,1506,1506,1506,0
|
|
20240314,183800,430909676,1506,1506,1506,1506,0
|
|
20240314,183700,430909676,1506,1506,1506,1506,0
|
|
20240314,183600,430909676,1506,1506,1506,1506,0
|
|
20240314,183500,430909676,1506,1506,1506,1506,0
|
|
20240314,183400,430909676,1506,1506,1506,1506,0
|
|
20240314,183300,430909676,1506,1506,1506,1506,0
|
|
20240314,183200,430909676,1506,1506,1506,1506,0
|
|
20240314,183100,430909676,1506,1506,1506,1506,0
|
|
20240314,183000,430909676,1506,1506,1506,1506,0
|
|
20240314,182900,430909676,1506,1506,1506,1506,0
|
|
20240314,182800,430909676,1506,1506,1506,1506,0
|
|
20240314,182700,430909676,1506,1506,1506,1506,0
|
|
20240314,182600,430909676,1506,1506,1506,1506,0
|
|
20240314,182500,430909676,1506,1506,1506,1506,5575
|
|
20240314,182400,430909676,1506,1506,1506,1506,0
|
|
20240314,182300,430909676,1506,1506,1506,1506,0
|
|
20240314,182200,430909676,1506,1506,1506,1506,0
|
|
20240314,182100,430909676,1506,1506,1506,1506,0
|
|
20240314,182000,430909676,1506,1506,1506,1506,0
|
|
20240314,181900,430909676,1506,1506,1506,1506,0
|
|
20240314,181800,430909676,1506,1506,1506,1506,0
|
|
20240314,181700,430909676,1506,1506,1506,1506,0
|
|
20240314,181600,430909676,1506,1506,1506,1506,0
|
|
20240314,181500,430909676,1506,1506,1506,1506,0
|
|
20240314,181400,430909676,1506,1506,1506,1506,0
|
|
20240314,181300,430909676,1506,1506,1506,1506,0
|
|
20240314,181200,430909676,1506,1506,1506,1506,0
|
|
20240314,181100,430909676,1506,1506,1506,1506,0
|
|
20240314,181000,430909676,1506,1506,1506,1506,0
|
|
20240314,180900,430909676,1506,1506,1506,1506,0
|
|
20240314,180800,430909676,1506,1506,1506,1506,0
|
|
20240314,180700,430909676,1506,1506,1506,1506,0
|
|
20240314,180600,430909676,1506,1506,1506,1506,0
|
|
20240314,180500,430909676,1506,1506,1506,1506,0
|
|
20240314,180400,430909676,1506,1506,1506,1506,0
|
|
20240314,180300,430909676,1506,1506,1506,1506,0
|
|
20240314,180200,430909676,1506,1506,1506,1506,0
|
|
20240314,180100,430909676,1506,1506,1506,1506,0
|
|
20240314,180000,430909676,1506,1506,1506,1506,0
|
|
20240314,175900,430909676,1506,1506,1506,1506,0
|
|
20240314,175800,430909676,1506,1506,1506,1506,0
|
|
20240314,175700,430909676,1506,1506,1506,1506,0
|
|
20240314,175600,430909676,1506,1506,1506,1506,0
|
|
20240314,175500,430909676,1506,1506,1506,1506,5575
|
|
20240314,175400,430909676,1506,1506,1506,1506,0
|
|
20240314,175300,430909676,1506,1506,1506,1506,0
|
|
20240314,175200,430909676,1506,1506,1506,1506,0
|
|
20240314,175100,430909676,1506,1506,1506,1506,0
|
|
20240314,175000,430909676,1506,1506,1506,1506,0
|
|
20240314,174900,430909676,1506,1506,1506,1506,0
|
|
20240314,174800,430909676,1506,1506,1506,1506,0
|
|
20240314,174700,430909676,1506,1506,1506,1506,0
|
|
20240314,174600,430909676,1506,1506,1506,1506,0
|
|
20240314,174500,430909676,1506,1506,1506,1506,0
|
|
20240314,174400,430909676,1506,1506,1506,1506,0
|
|
20240314,174300,430909676,1506,1506,1506,1506,0
|
|
20240314,174200,430909676,1506,1506,1506,1506,0
|
|
20240314,174100,430909676,1506,1506,1506,1506,0
|
|
20240314,174000,430909676,1506,1506,1506,1506,0
|
|
20240314,173900,430909676,1506,1506,1506,1506,0
|
|
20240314,173800,430909676,1506,1506,1506,1506,0
|
|
20240314,173700,430909676,1506,1506,1506,1506,0
|
|
20240314,173600,430909676,1506,1506,1506,1506,0
|
|
20240314,173500,430909676,1506,1506,1506,1506,0
|
|
20240314,173400,430909676,1506,1506,1506,1506,0
|
|
20240314,173300,430909676,1506,1506,1506,1506,0
|
|
20240314,173200,430909676,1506,1506,1506,1506,0
|
|
20240314,173100,430909676,1506,1506,1506,1506,0
|
|
20240314,173000,430909676,1506,1506,1506,1506,0
|
|
20240314,172900,430909676,1506,1506,1506,1506,0
|
|
20240314,172800,430909676,1506,1506,1506,1506,0
|
|
20240314,172700,430909676,1506,1506,1506,1506,0
|
|
20240314,172600,430909676,1506,1506,1506,1506,0
|
|
20240314,172500,430909676,1506,1506,1506,1506,5575
|
|
20240314,172400,430909676,1506,1506,1506,1506,0
|
|
20240314,172300,430909676,1506,1506,1506,1506,0
|
|
20240314,172200,430909676,1506,1506,1506,1506,0
|
|
20240314,172100,430909676,1506,1506,1506,1506,0
|
|
20240314,172000,430909676,1506,1506,1506,1506,0
|
|
20240314,171900,430909676,1506,1506,1506,1506,0
|
|
20240314,171800,430909676,1506,1506,1506,1506,0
|
|
20240314,171700,430909676,1506,1506,1506,1506,0
|
|
20240314,171600,430909676,1506,1506,1506,1506,0
|
|
20240314,171500,430909676,1506,1506,1506,1506,0
|
|
20240314,171400,430909676,1506,1506,1506,1506,0
|
|
20240314,171300,430909676,1506,1506,1506,1506,0
|
|
20240314,171200,430909676,1506,1506,1506,1506,0
|
|
20240314,171100,430909676,1506,1506,1506,1506,0
|
|
20240314,171000,430909676,1506,1506,1506,1506,0
|
|
20240314,170900,430909676,1506,1506,1506,1506,0
|
|
20240314,170800,430909676,1506,1506,1506,1506,0
|
|
20240314,170700,430909676,1506,1506,1506,1506,0
|
|
20240314,170600,430909676,1506,1506,1506,1506,0
|
|
20240314,170500,430909676,1506,1506,1506,1506,0
|
|
20240314,170400,430909676,1506,1506,1506,1506,0
|
|
20240314,170300,430909676,1506,1506,1506,1506,0
|
|
20240314,170200,430909676,1506,1506,1506,1506,0
|
|
20240314,170100,430909676,1506,1506,1506,1506,0
|
|
20240314,170000,430909676,1506,1506,1506,1506,0
|
|
20240314,165900,430909676,1506,1506,1506,1506,0
|
|
20240314,165800,430909676,1506,1506,1506,1506,0
|
|
20240314,165700,430909676,1506,1506,1506,1506,0
|
|
20240314,165600,430909676,1506,1506,1506,1506,0
|
|
20240314,165500,430909676,1506,1506,1506,1506,5575
|
|
20240314,165400,430909676,1506,1506,1506,1506,0
|
|
20240314,165300,430909676,1506,1506,1506,1506,0
|
|
20240314,165200,430909676,1506,1506,1506,1506,0
|
|
20240314,165100,430909676,1506,1506,1506,1506,0
|
|
20240314,165000,430909676,1506,1506,1506,1506,0
|
|
20240314,164900,430909676,1506,1506,1506,1506,0
|
|
20240314,164800,430909676,1506,1506,1506,1506,0
|
|
20240314,164700,430909676,1506,1506,1506,1506,0
|
|
20240314,164600,430909676,1506,1506,1506,1506,0
|
|
20240314,164500,430909676,1506,1506,1506,1506,0
|
|
20240314,164400,430909676,1506,1506,1506,1506,0
|
|
20240314,164300,430909676,1506,1506,1506,1506,0
|
|
20240314,164200,430909676,1506,1506,1506,1506,0
|
|
20240314,164100,430909676,1506,1506,1506,1506,0
|
|
20240314,164000,430909676,1506,1506,1506,1506,0
|
|
20240314,163900,430909676,1506,1506,1506,1506,0
|
|
20240314,163800,430909676,1506,1506,1506,1506,0
|
|
20240314,163700,430909676,1506,1506,1506,1506,0
|
|
20240314,163600,430909676,1506,1506,1506,1506,0
|
|
20240314,163500,430909676,1506,1506,1506,1506,0
|
|
20240314,163400,430909676,1506,1506,1506,1506,0
|
|
20240314,163300,430909676,1506,1506,1506,1506,0
|
|
20240314,163200,430909676,1506,1506,1506,1506,0
|
|
20240314,163100,430909676,1506,1506,1506,1506,0
|
|
20240314,163000,430909676,1506,1506,1506,1506,0
|
|
20240314,162900,430909676,1506,1506,1506,1506,0
|
|
20240314,162800,430909676,1506,1506,1506,1506,0
|
|
20240314,162700,430909676,1506,1506,1506,1506,0
|
|
20240314,162600,430909676,1506,1506,1506,1506,0
|
|
20240314,162500,430909676,1506,1506,1506,1506,5575
|
|
20240314,162400,430909676,1506,1506,1506,1506,0
|
|
20240314,162300,430909676,1506,1506,1506,1506,0
|
|
20240314,162200,430909676,1506,1506,1506,1506,0
|
|
20240314,162100,430909676,1506,1506,1506,1506,0
|
|
20240314,162000,430909676,1506,1506,1506,1506,0
|
|
20240314,161900,430909676,1506,1506,1506,1506,0
|
|
20240314,161800,430909676,1506,1506,1506,1506,0
|
|
20240314,161700,430909676,1506,1506,1506,1506,0
|
|
20240314,161600,430909676,1506,1506,1506,1506,0
|
|
20240314,161500,430909676,1506,1506,1506,1506,0
|
|
20240314,161400,430909676,1506,1506,1506,1506,0
|
|
20240314,161300,430909676,1506,1506,1506,1506,0
|
|
20240314,161200,430909676,1506,1506,1506,1506,0
|
|
20240314,161100,430909676,1506,1506,1506,1506,0
|
|
20240314,161000,430909676,1506,1506,1506,1506,0
|
|
20240314,160900,430909676,1506,1506,1506,1506,0
|
|
20240314,160800,430909676,1506,1506,1506,1506,0
|
|
20240314,160700,430909676,1506,1506,1506,1506,0
|
|
20240314,160600,430909676,1506,1506,1506,1506,0
|
|
20240314,160500,430909676,1506,1506,1506,1506,0
|
|
20240314,160400,430909676,1506,1506,1506,1506,0
|
|
20240314,160300,430909676,1506,1506,1506,1506,0
|
|
20240314,160200,430909676,1506,1506,1506,1506,0
|
|
20240314,160100,430909676,1506,1506,1506,1506,0
|
|
20240314,160000,430909676,1506,1506,1506,1506,0
|
|
20240314,155900,430909676,1506,1506,1506,1506,0
|
|
20240314,155800,430909676,1506,1506,1506,1506,0
|
|
20240314,155700,430909676,1506,1506,1506,1506,0
|
|
20240314,155600,430909676,1506,1506,1506,1506,0
|
|
20240314,155500,430909676,1506,1506,1506,1506,5575
|
|
20240314,155400,430909676,1506,1506,1506,1506,0
|
|
20240314,155300,430909676,1506,1506,1506,1506,0
|
|
20240314,155200,430909676,1506,1506,1506,1506,0
|
|
20240314,155100,430909676,1506,1506,1506,1506,0
|
|
20240314,155000,430909676,1506,1506,1506,1506,0
|
|
20240314,154900,430909676,1506,1506,1506,1506,0
|
|
20240314,154800,430909676,1506,1506,1506,1506,0
|
|
20240314,154700,430909676,1506,1506,1506,1506,0
|
|
20240314,154600,430909676,1506,1506,1506,1506,0
|
|
20240314,154500,430909676,1506,1506,1506,1506,0
|
|
20240314,154400,430909676,1506,1506,1506,1506,0
|
|
20240314,154300,430909676,1506,1506,1506,1506,0
|
|
20240314,154200,430909676,1506,1506,1506,1506,0
|
|
20240314,154100,430909676,1506,1506,1506,1506,0
|
|
20240314,154000,430909676,1506,1506,1506,1506,0
|
|
20240314,153900,430909676,1506,1506,1506,1506,0
|
|
20240314,153800,430909676,1506,1506,1506,1506,0
|
|
20240314,153700,430909676,1506,1506,1506,1506,0
|
|
20240314,153600,430909676,1506,1506,1506,1506,0
|
|
20240314,153500,430909676,1506,1506,1506,1506,0
|
|
20240314,153400,430909676,1506,1506,1506,1506,0
|
|
20240314,153300,430909676,1506,1506,1506,1506,0
|
|
20240314,153200,430909676,1506,1506,1506,1506,0
|
|
20240314,153100,430909676,1506,1506,1506,1506,0
|
|
20240314,153000,430909676,1506,1506,1506,1506,5575
|
|
20240314,152900,422513726,1508,1508,1508,1508,0
|
|
20240314,152800,422513726,1508,1508,1508,1508,0
|
|
20240314,152700,422513726,1508,1508,1508,1508,0
|
|
20240314,152600,422513726,1508,1508,1508,1508,0
|
|
20240314,152500,422513726,1508,1508,1508,1508,0
|
|
20240314,152400,422513726,1508,1508,1508,1508,0
|
|
20240314,152300,422513726,1508,1508,1508,1508,0
|
|
20240314,152200,422513726,1508,1508,1508,1508,0
|
|
20240314,152100,422513726,1508,1508,1508,1508,0
|
|
20240314,152000,422513726,1508,1508,1508,1508,0
|
|
20240314,151900,422513726,1508,1510,1514,1507,609
|
|
20240314,151800,421593140,1514,1513,1514,1513,267
|
|
20240314,151700,421189003,1505,1514,1514,1505,109
|
|
20240314,151600,421024292,1514,1511,1514,1511,3407
|
|
20240314,151500,415871539,1503,1505,1505,1503,629
|
|
20240314,151400,414925678,1508,1500,1514,1499,4203
|
|
20240314,151300,408618336,1506,1509,1516,1506,24104
|
|
20240314,151200,372263067,1507,1509,1510,1506,5400
|
|
20240314,151100,364125012,1509,1498,1509,1498,21634
|
|
20240314,151000,331631418,1495,1495,1495,1495,465
|
|
20240314,150900,330936243,1498,1498,1498,1498,0
|
|
20240314,150800,330936243,1498,1498,1498,1498,0
|
|
20240314,150700,330936243,1498,1498,1498,1498,7
|
|
20240314,150600,330925757,1498,1498,1498,1498,0
|
|
20240314,150500,330925757,1498,1498,1498,1498,1
|
|
20240314,150400,330924259,1494,1495,1495,1494,541
|
|
20240314,150300,330115872,1498,1498,1498,1498,200
|
|
20240314,150200,329816272,1498,1498,1498,1498,33
|
|
20240314,150100,329766838,1498,1498,1498,1498,0
|
|
20240314,150000,329766838,1498,1498,1498,1498,0
|
|
20240314,145900,329766838,1498,1494,1498,1494,216
|
|
20240314,145800,329443734,1494,1495,1495,1494,460
|
|
20240314,145700,328756315,1495,1496,1496,1495,2944
|
|
20240314,145600,324354535,1495,1495,1495,1495,0
|
|
20240314,145500,324354535,1495,1498,1498,1495,366
|
|
20240314,145400,323807167,1498,1498,1498,1498,0
|
|
20240314,145300,323807167,1498,1498,1498,1498,0
|
|
20240314,145200,323807167,1498,1498,1498,1498,0
|
|
20240314,145100,323807167,1498,1498,1498,1498,0
|
|
20240314,145000,323807167,1498,1498,1498,1498,0
|
|
20240314,144900,323807167,1498,1495,1498,1495,6
|
|
20240314,144800,323798194,1495,1495,1495,1495,0
|
|
20240314,144700,323798194,1495,1495,1495,1495,0
|
|
20240314,144600,323798194,1495,1495,1495,1495,0
|
|
20240314,144500,323798194,1495,1495,1495,1495,4100
|
|
20240314,144400,317668694,1496,1495,1496,1495,205
|
|
20240314,144300,317362019,1495,1495,1495,1495,10
|
|
20240314,144200,317347069,1495,1495,1495,1495,2
|
|
20240314,144100,317344079,1495,1495,1496,1495,1432
|
|
20240314,144000,315203233,1495,1495,1495,1495,1600
|
|
20240314,143900,312811233,1496,1496,1496,1496,66
|
|
20240314,143800,312712497,1496,1497,1497,1496,3126
|
|
20240314,143700,308035997,1497,1497,1497,1497,153
|
|
20240314,143600,307806956,1496,1496,1496,1496,761
|
|
20240314,143500,306668500,1496,1496,1496,1496,0
|
|
20240314,143400,306668500,1496,1496,1496,1496,1
|
|
20240314,143300,306667004,1499,1499,1499,1499,1800
|
|
20240314,143200,303968804,1499,1499,1499,1499,0
|
|
20240314,143100,303968804,1499,1499,1499,1499,0
|
|
20240314,143000,303968804,1499,1499,1499,1499,0
|
|
20240314,142900,303968804,1499,1499,1499,1499,1
|
|
20240314,142800,303967305,1497,1497,1497,1497,5132
|
|
20240314,142700,296284701,1499,1499,1499,1499,0
|
|
20240314,142600,296284701,1499,1498,1499,1498,2001
|
|
20240314,142500,293287202,1499,1499,1499,1498,2003
|
|
20240314,142400,290286705,1498,1498,1498,1498,1330
|
|
20240314,142300,288294365,1499,1499,1499,1499,0
|
|
20240314,142200,288294365,1499,1499,1499,1499,0
|
|
20240314,142100,288294365,1499,1499,1499,1499,0
|
|
20240314,142000,288294365,1499,1499,1499,1499,0
|
|
20240314,141900,288294365,1499,1499,1499,1499,0
|
|
20240314,141800,288294365,1499,1499,1499,1499,0
|
|
20240314,141700,288294365,1499,1499,1499,1499,0
|
|
20240314,141600,288294365,1499,1499,1499,1499,0
|
|
20240314,141500,288294365,1499,1499,1499,1499,0
|
|
20240314,141400,288294365,1499,1499,1499,1499,33
|
|
20240314,141300,288244898,1499,1499,1499,1499,9
|
|
20240314,141200,288231407,1499,1498,1499,1498,1075
|
|
20240314,141100,286621056,1499,1499,1499,1499,0
|
|
20240314,141000,286621056,1499,1499,1499,1499,0
|
|
20240314,140900,286621056,1499,1499,1499,1498,1762
|
|
20240314,140800,283980578,1498,1499,1499,1498,1070
|
|
20240314,140700,282377519,1499,1499,1499,1499,0
|
|
20240314,140600,282377519,1499,1499,1499,1499,1
|
|
20240314,140500,282376020,1499,1499,1499,1499,0
|
|
20240314,140400,282376020,1499,1499,1499,1499,0
|
|
20240314,140300,282376020,1499,1499,1499,1499,0
|
|
20240314,140200,282376020,1499,1499,1499,1499,32
|
|
20240314,140100,282328052,1499,1499,1499,1499,160
|
|
20240314,140000,282088212,1499,1499,1499,1499,124
|
|
20240314,135900,281902336,1499,1499,1499,1499,2000
|
|
20240314,135800,278904336,1499,1499,1499,1499,0
|
|
20240314,135700,278904336,1499,1499,1499,1499,500
|
|
20240314,135600,278154836,1499,1499,1499,1499,215
|
|
20240314,135500,277832551,1497,1497,1497,1497,0
|
|
20240314,135400,277832551,1497,1498,1498,1497,228
|
|
20240314,135300,277491210,1498,1498,1498,1498,1
|
|
20240314,135200,277489712,1498,1498,1498,1498,0
|
|
20240314,135100,277489712,1498,1498,1498,1498,705
|
|
20240314,135000,276433622,1498,1498,1498,1498,0
|
|
20240314,134900,276433622,1498,1498,1498,1498,0
|
|
20240314,134800,276433622,1498,1498,1498,1498,0
|
|
20240314,134700,276433622,1498,1498,1498,1498,0
|
|
20240314,134600,276433622,1498,1498,1498,1498,10
|
|
20240314,134500,276418642,1496,1496,1496,1496,30
|
|
20240314,134400,276373762,1498,1498,1498,1498,3
|
|
20240314,134300,276369268,1498,1496,1498,1496,11
|
|
20240314,134200,276352810,1499,1499,1499,1499,0
|
|
20240314,134100,276352810,1499,1499,1499,1499,1
|
|
20240314,134000,276351311,1499,1496,1499,1496,93
|
|
20240314,133900,276211994,1496,1496,1496,1496,0
|
|
20240314,133800,276211994,1496,1496,1496,1496,0
|
|
20240314,133700,276211994,1496,1496,1496,1496,0
|
|
20240314,133600,276211994,1496,1496,1496,1496,0
|
|
20240314,133500,276211994,1496,1496,1496,1496,0
|
|
20240314,133400,276211994,1496,1496,1496,1496,0
|
|
20240314,133300,276211994,1496,1496,1496,1496,0
|
|
20240314,133200,276211994,1496,1498,1498,1496,66
|
|
20240314,133100,276113151,1500,1500,1500,1500,0
|
|
20240314,133000,276113151,1500,1500,1500,1500,10
|
|
20240314,132900,276098151,1500,1500,1500,1500,1
|
|
20240314,132800,276096651,1499,1500,1500,1499,72
|
|
20240314,132700,275988722,1499,1499,1499,1499,700
|
|
20240314,132600,274939422,1500,1500,1500,1500,0
|
|
20240314,132500,274939422,1500,1500,1500,1500,0
|
|
20240314,132400,274939422,1500,1500,1500,1500,1
|
|
20240314,132300,274937922,1500,1500,1500,1500,0
|
|
20240314,132200,274937922,1500,1500,1500,1499,3
|
|
20240314,132100,274933423,1501,1501,1501,1501,0
|
|
20240314,132000,274933423,1501,1499,1501,1499,6745
|
|
20240314,131900,264822498,1499,1499,1499,1499,0
|
|
20240314,131800,264822498,1499,1497,1499,1497,1407
|
|
20240314,131700,262716215,1500,1500,1500,1500,9
|
|
20240314,131600,262702715,1500,1500,1500,1500,0
|
|
20240314,131500,262702715,1500,1500,1500,1500,0
|
|
20240314,131400,262702715,1500,1497,1500,1497,5493
|
|
20240314,131300,254479085,1497,1497,1497,1497,3
|
|
20240314,131200,254474594,1497,1497,1497,1497,1
|
|
20240314,131100,254473097,1497,1497,1497,1497,2382
|
|
20240314,131000,250907243,1497,1497,1497,1497,0
|
|
20240314,130900,250907243,1497,1497,1497,1497,1
|
|
20240314,130800,250905746,1497,1497,1497,1497,0
|
|
20240314,130700,250905746,1497,1496,1497,1496,1329
|
|
20240314,130600,248917561,1496,1496,1496,1496,0
|
|
20240314,130500,248917561,1496,1496,1496,1496,0
|
|
20240314,130400,248917561,1496,1496,1496,1496,1
|
|
20240314,130300,248916065,1497,1497,1497,1497,0
|
|
20240314,130200,248916065,1497,1497,1497,1497,0
|
|
20240314,130100,248916065,1497,1497,1497,1497,0
|
|
20240314,130000,248916065,1497,1497,1497,1497,0
|
|
20240314,125900,248916065,1497,1497,1497,1497,0
|
|
20240314,125800,248916065,1497,1497,1497,1497,2
|
|
20240314,125700,248913071,1496,1496,1496,1496,200
|
|
20240314,125600,248613871,1496,1496,1496,1496,200
|
|
20240314,125500,248314671,1496,1496,1496,1496,95
|
|
20240314,125400,248172551,1496,1496,1496,1496,200
|
|
20240314,125300,247873351,1500,1500,1500,1500,0
|
|
20240314,125200,247873351,1500,1497,1500,1497,448
|
|
20240314,125100,247201366,1499,1499,1499,1499,1180
|
|
20240314,125000,245432546,1499,1499,1499,1499,11
|
|
20240314,124900,245416057,1499,1499,1499,1499,0
|
|
20240314,124800,245416057,1499,1499,1499,1499,1
|
|
20240314,124700,245414558,1496,1496,1496,1496,1
|
|
20240314,124600,245413062,1495,1498,1498,1495,2401
|
|
20240314,124500,241821669,1498,1498,1498,1498,3
|
|
20240314,124400,241817175,1498,1498,1498,1498,5
|
|
20240314,124300,241809685,1497,1497,1497,1497,200
|
|
20240314,124200,241510285,1498,1498,1498,1498,0
|
|
20240314,124100,241510285,1498,1498,1498,1498,39
|
|
20240314,124000,241451863,1497,1498,1498,1497,668
|
|
20240314,123900,240451711,1498,1499,1499,1498,201
|
|
20240314,123800,240150612,1498,1498,1498,1498,0
|
|
20240314,123700,240150612,1498,1498,1498,1498,733
|
|
20240314,123600,239052578,1499,1499,1499,1499,0
|
|
20240314,123500,239052578,1499,1499,1499,1499,0
|
|
20240314,123400,239052578,1499,1499,1499,1499,3
|
|
20240314,123300,239048081,1499,1499,1499,1499,3
|
|
20240314,123200,239043584,1499,1499,1499,1499,201
|
|
20240314,123100,238742285,1498,1498,1498,1498,0
|
|
20240314,123000,238742285,1498,1498,1498,1498,0
|
|
20240314,122900,238742285,1498,1498,1498,1498,0
|
|
20240314,122800,238742285,1498,1498,1498,1498,0
|
|
20240314,122700,238742285,1498,1498,1498,1498,0
|
|
20240314,122600,238742285,1498,1498,1498,1498,200
|
|
20240314,122500,238442685,1500,1500,1500,1500,0
|
|
20240314,122400,238442685,1500,1500,1500,1500,654
|
|
20240314,122300,237461685,1500,1499,1500,1499,974
|
|
20240314,122200,236001658,1499,1499,1499,1499,0
|
|
20240314,122100,236001658,1499,1499,1499,1499,240
|
|
20240314,122000,235641898,1499,1499,1499,1499,0
|
|
20240314,121900,235641898,1499,1499,1499,1499,0
|
|
20240314,121800,235641898,1499,1499,1499,1499,0
|
|
20240314,121700,235641898,1499,1499,1499,1499,0
|
|
20240314,121600,235641898,1499,1499,1499,1499,167
|
|
20240314,121500,235391565,1502,1502,1502,1502,0
|
|
20240314,121400,235391565,1502,1502,1502,1502,0
|
|
20240314,121300,235391565,1502,1502,1502,1502,0
|
|
20240314,121200,235391565,1502,1502,1502,1502,0
|
|
20240314,121100,235391565,1502,1502,1502,1502,1
|
|
20240314,121000,235390063,1500,1500,1500,1500,0
|
|
20240314,120900,235390063,1500,1500,1500,1500,0
|
|
20240314,120800,235390063,1500,1501,1501,1500,1454
|
|
20240314,120700,233208109,1501,1501,1501,1501,4
|
|
20240314,120600,233202105,1501,1501,1501,1501,3
|
|
20240314,120500,233197602,1500,1500,1500,1500,0
|
|
20240314,120400,233197602,1500,1500,1500,1500,242
|
|
20240314,120300,232834602,1500,1501,1501,1500,304
|
|
20240314,120200,232378598,1501,1501,1501,1501,230
|
|
20240314,120100,232033368,1501,1501,1501,1501,0
|
|
20240314,120000,232033368,1501,1501,1501,1501,77
|
|
20240314,115900,231917791,1501,1501,1501,1501,1000
|
|
20240314,115800,230416791,1502,1502,1502,1502,0
|
|
20240314,115700,230416791,1502,1502,1502,1502,0
|
|
20240314,115600,230416791,1502,1502,1502,1502,1
|
|
20240314,115500,230415289,1498,1498,1498,1498,0
|
|
20240314,115400,230415289,1498,1498,1498,1498,667
|
|
20240314,115300,229416123,1499,1501,1501,1499,2861
|
|
20240314,115200,225125471,1502,1502,1502,1502,0
|
|
20240314,115100,225125471,1502,1502,1502,1502,0
|
|
20240314,115000,225125471,1502,1502,1502,1502,0
|
|
20240314,114900,225125471,1502,1502,1502,1502,0
|
|
20240314,114800,225125471,1502,1502,1502,1502,0
|
|
20240314,114700,225125471,1502,1502,1502,1502,0
|
|
20240314,114600,225125471,1502,1502,1502,1502,0
|
|
20240314,114500,225125471,1502,1502,1502,1502,0
|
|
20240314,114400,225125471,1502,1502,1502,1502,1
|
|
20240314,114300,225123969,1502,1502,1502,1502,0
|
|
20240314,114200,225123969,1502,1502,1502,1502,0
|
|
20240314,114100,225123969,1502,1501,1502,1501,303
|
|
20240314,114000,224669163,1501,1501,1501,1501,298
|
|
20240314,113900,224221865,1503,1503,1503,1503,20
|
|
20240314,113800,224191805,1503,1503,1503,1503,0
|
|
20240314,113700,224191805,1503,1503,1503,1503,0
|
|
20240314,113600,224191805,1503,1503,1503,1503,0
|
|
20240314,113500,224191805,1503,1503,1503,1503,0
|
|
20240314,113400,224191805,1503,1503,1503,1503,0
|
|
20240314,113300,224191805,1503,1503,1503,1503,0
|
|
20240314,113200,224191805,1503,1503,1503,1503,3
|
|
20240314,113100,224187296,1501,1501,1501,1501,103
|
|
20240314,113000,224032693,1504,1504,1504,1504,0
|
|
20240314,112900,224032693,1504,1504,1504,1504,0
|
|
20240314,112800,224032693,1504,1504,1504,1504,0
|
|
20240314,112700,224032693,1504,1504,1504,1504,0
|
|
20240314,112600,224032693,1504,1504,1504,1504,0
|
|
20240314,112500,224032693,1504,1504,1504,1504,1
|
|
20240314,112400,224031189,1504,1504,1504,1504,5000
|
|
20240314,112300,216511189,1503,1503,1503,1501,2650
|
|
20240314,112200,212531088,1501,1500,1501,1500,953
|
|
20240314,112100,211101088,1500,1500,1500,1500,0
|
|
20240314,112000,211101088,1500,1500,1500,1500,0
|
|
20240314,111900,211101088,1500,1500,1500,1500,0
|
|
20240314,111800,211101088,1500,1500,1500,1500,0
|
|
20240314,111700,211101088,1500,1500,1500,1500,0
|
|
20240314,111600,211101088,1500,1500,1500,1500,1
|
|
20240314,111500,211099588,1500,1500,1500,1500,0
|
|
20240314,111400,211099588,1500,1500,1500,1500,0
|
|
20240314,111300,211099588,1500,1500,1500,1500,1
|
|
20240314,111200,211098088,1497,1497,1497,1497,1
|
|
20240314,111100,211096591,1500,1500,1500,1500,0
|
|
20240314,111000,211096591,1500,1500,1500,1500,200
|
|
20240314,110900,210796591,1500,1500,1500,1495,3
|
|
20240314,110800,210792096,1495,1495,1495,1495,0
|
|
20240314,110700,210792096,1495,1495,1495,1495,325
|
|
20240314,110600,210306221,1500,1500,1500,1500,1
|
|
20240314,110500,210304721,1494,1494,1494,1494,140
|
|
20240314,110400,210095561,1494,1494,1494,1494,0
|
|
20240314,110300,210095561,1494,1494,1494,1494,0
|
|
20240314,110200,210095561,1494,1494,1494,1494,335
|
|
20240314,110100,209595071,1494,1494,1494,1494,0
|
|
20240314,110000,209595071,1494,1494,1494,1494,343
|
|
20240314,105900,209082629,1494,1494,1494,1494,2361
|
|
20240314,105800,205555295,1495,1495,1495,1495,650
|
|
20240314,105700,204583545,1501,1501,1501,1501,0
|
|
20240314,105600,204583545,1501,1501,1501,1501,0
|
|
20240314,105500,204583545,1501,1501,1501,1501,0
|
|
20240314,105400,204583545,1501,1502,1502,1494,7
|
|
20240314,105300,204573040,1502,1502,1502,1502,1
|
|
20240314,105200,204571538,1502,1502,1502,1502,1287
|
|
20240314,105100,202638464,1495,1496,1496,1495,1874
|
|
20240314,105000,199836447,1502,1502,1502,1502,0
|
|
20240314,104900,199836447,1502,1502,1502,1502,10
|
|
20240314,104800,199821427,1496,1498,1498,1496,47
|
|
20240314,104700,199751073,1502,1502,1502,1502,70
|
|
20240314,104600,199645933,1502,1502,1502,1502,5000
|
|
20240314,104500,192135933,1502,1502,1502,1502,0
|
|
20240314,104400,192135933,1502,1502,1502,1502,0
|
|
20240314,104300,192135933,1502,1502,1502,1502,0
|
|
20240314,104200,192135933,1502,1502,1502,1502,0
|
|
20240314,104100,192135933,1502,1502,1502,1502,0
|
|
20240314,104000,192135933,1502,1502,1502,1502,0
|
|
20240314,103900,192135933,1502,1502,1502,1502,0
|
|
20240314,103800,192135933,1502,1502,1502,1502,0
|
|
20240314,103700,192135933,1502,1502,1502,1502,1
|
|
20240314,103600,192134431,1496,1496,1502,1496,103
|
|
20240314,103500,191980337,1496,1496,1496,1496,0
|
|
20240314,103400,191980337,1496,1496,1496,1496,0
|
|
20240314,103300,191980337,1496,1505,1505,1496,1001
|
|
20240314,103200,190482832,1496,1497,1497,1496,2000
|
|
20240314,103100,187490043,1505,1505,1505,1505,3
|
|
20240314,103000,187485528,1497,1497,1497,1497,5
|
|
20240314,102900,187478043,1497,1498,1498,1497,900
|
|
20240314,102800,186130728,1505,1505,1505,1505,0
|
|
20240314,102700,186130728,1505,1505,1505,1505,1
|
|
20240314,102600,186129223,1505,1505,1505,1505,1
|
|
20240314,102500,186127718,1500,1500,1500,1500,0
|
|
20240314,102400,186127718,1500,1501,1505,1500,5014
|
|
20240314,102300,178606707,1507,1507,1507,1507,87
|
|
20240314,102200,178475598,1502,1501,1502,1500,1629
|
|
20240314,102100,176031856,1500,1500,1500,1500,0
|
|
20240314,102000,176031856,1500,1500,1500,1500,981
|
|
20240314,101900,174560356,1502,1502,1502,1502,0
|
|
20240314,101800,174560356,1502,1502,1502,1502,0
|
|
20240314,101700,174560356,1502,1502,1502,1501,1208
|
|
20240314,101600,172746475,1507,1507,1507,1507,32
|
|
20240314,101500,172698251,1508,1508,1508,1508,1
|
|
20240314,101400,172696743,1502,1502,1502,1502,0
|
|
20240314,101300,172696743,1502,1502,1502,1502,10
|
|
20240314,101200,172681723,1502,1502,1502,1502,100
|
|
20240314,101100,172531523,1501,1501,1501,1501,0
|
|
20240314,101000,172531523,1501,1501,1501,1501,0
|
|
20240314,100900,172531523,1501,1502,1502,1501,261
|
|
20240314,100800,172139752,1502,1508,1508,1502,1059
|
|
20240314,100700,170548339,1508,1508,1508,1508,63
|
|
20240314,100600,170453335,1509,1509,1509,1509,700
|
|
20240314,100500,169397035,1509,1509,1509,1509,20
|
|
20240314,100400,169366855,1511,1511,1511,1511,18
|
|
20240314,100300,169339657,1504,1504,1504,1504,0
|
|
20240314,100200,169339657,1504,1510,1510,1504,403
|
|
20240314,100100,168731145,1510,1510,1510,1510,0
|
|
20240314,100000,168731145,1510,1510,1510,1510,0
|
|
20240314,095900,168731145,1510,1503,1510,1503,60
|
|
20240314,095800,168640895,1510,1510,1510,1510,0
|
|
20240314,095700,168640895,1510,1508,1510,1508,10256
|
|
20240314,095600,153156072,1508,1503,1508,1503,4311
|
|
20240314,095500,146674047,1503,1502,1503,1502,3000
|
|
20240314,095400,142165568,1502,1502,1502,1502,0
|
|
20240314,095300,142165568,1502,1502,1502,1502,34
|
|
20240314,095200,142114500,1503,1501,1503,1501,7
|
|
20240314,095100,142103981,1502,1502,1502,1502,1
|
|
20240314,095000,142102479,1501,1501,1501,1501,0
|
|
20240314,094900,142102479,1501,1503,1503,1501,2
|
|
20240314,094800,142099475,1503,1500,1503,1500,1874
|
|
20240314,094700,139286314,1502,1502,1502,1502,0
|
|
20240314,094600,139286314,1502,1502,1502,1502,16
|
|
20240314,094500,139262282,1502,1501,1502,1501,3006
|
|
20240314,094400,134747785,1501,1501,1501,1494,1003
|
|
20240314,094300,133242296,1501,1501,1501,1501,1000
|
|
20240314,094200,131741296,1501,1501,1501,1501,1199
|
|
20240314,094100,129941597,1501,1501,1501,1501,770
|
|
20240314,094000,128785827,1501,1501,1501,1501,1209
|
|
20240314,093900,126971118,1501,1498,1502,1498,3210
|
|
20240314,093800,122152584,1500,1492,1500,1492,1007
|
|
20240314,093700,120643146,1492,1492,1492,1492,0
|
|
20240314,093600,120643146,1492,1492,1492,1492,0
|
|
20240314,093500,120643146,1492,1492,1492,1492,67
|
|
20240314,093400,120543182,1492,1492,1492,1492,33
|
|
20240314,093300,120493946,1492,1488,1492,1488,666
|
|
20240314,093200,119502934,1488,1488,1488,1488,0
|
|
20240314,093100,119502934,1488,1488,1488,1488,267
|
|
20240314,093000,119105638,1488,1488,1488,1488,500
|
|
20240314,092900,118361638,1488,1488,1490,1488,3438
|
|
20240314,092800,113245044,1488,1488,1488,1488,0
|
|
20240314,092700,113245044,1488,1488,1488,1488,0
|
|
20240314,092600,113245044,1488,1488,1489,1488,3119
|
|
20240314,092500,108603967,1489,1490,1490,1489,4475
|
|
20240314,092400,101939804,1490,1493,1493,1490,4548
|
|
20240314,092300,95158414,1500,1500,1500,1500,6
|
|
20240314,092200,95149414,1502,1502,1502,1502,0
|
|
20240314,092100,95149414,1502,1502,1502,1502,0
|
|
20240314,092000,95149414,1502,1491,1502,1491,2011
|
|
20240314,091900,92140002,1490,1490,1490,1490,0
|
|
20240314,091800,92140002,1490,1495,1495,1490,1000
|
|
20240314,091700,90648386,1506,1490,1506,1490,2622
|
|
20240314,091600,86724430,1490,1489,1490,1488,1856
|
|
20240314,091500,83959901,1489,1495,1495,1489,6864
|
|
20240314,091400,73719613,1495,1496,1496,1495,1293
|
|
20240314,091300,71786566,1501,1496,1501,1496,121
|
|
20240314,091200,71605545,1496,1500,1500,1496,1145
|
|
20240314,091100,69891126,1500,1501,1501,1500,1095
|
|
20240314,091000,68248426,1501,1500,1501,1500,4333
|
|
20240314,090900,61748594,1500,1506,1506,1500,16100
|
|
20240314,090800,37578733,1505,1505,1505,1505,75
|
|
20240314,090700,37465858,1505,1505,1505,1505,744
|
|
20240314,090600,36346138,1504,1504,1504,1504,700
|
|
20240314,090500,35293338,1514,1510,1514,1510,247
|
|
20240314,090400,34920364,1502,1510,1510,1502,15719
|
|
20240314,090300,11291988,1515,1515,1515,1515,402
|
|
20240314,090200,10682958,1517,1517,1517,1517,2
|
|
20240314,090100,10679924,1510,1510,1510,1510,0
|
|
20240314,090000,10679924,1510,1510,1517,1510,7068
|