595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,185200,313007294,1328,1328,1328,1328,9758
|
|
20240307,185100,313007294,1328,1328,1328,1328,0
|
|
20240307,185000,313007294,1328,1328,1328,1328,0
|
|
20240307,184900,313007294,1328,1328,1328,1328,0
|
|
20240307,184800,313007294,1328,1328,1328,1328,0
|
|
20240307,184700,313007294,1328,1328,1328,1328,0
|
|
20240307,184600,313007294,1328,1328,1328,1328,0
|
|
20240307,184500,313007294,1328,1328,1328,1328,0
|
|
20240307,184400,313007294,1328,1328,1328,1328,0
|
|
20240307,184300,313007294,1328,1328,1328,1328,0
|
|
20240307,184200,313007294,1328,1328,1328,1328,0
|
|
20240307,184100,313007294,1328,1328,1328,1328,0
|
|
20240307,184000,313007294,1328,1328,1328,1328,0
|
|
20240307,183900,313007294,1328,1328,1328,1328,0
|
|
20240307,183800,313007294,1328,1328,1328,1328,0
|
|
20240307,183700,313007294,1328,1328,1328,1328,0
|
|
20240307,183600,313007294,1328,1328,1328,1328,0
|
|
20240307,183500,313007294,1328,1328,1328,1328,0
|
|
20240307,183400,313007294,1328,1328,1328,1328,0
|
|
20240307,183300,313007294,1328,1328,1328,1328,0
|
|
20240307,183200,313007294,1328,1328,1328,1328,0
|
|
20240307,183100,313007294,1328,1328,1328,1328,0
|
|
20240307,183000,313007294,1328,1328,1328,1328,0
|
|
20240307,182900,313007294,1328,1328,1328,1328,0
|
|
20240307,182800,313007294,1328,1328,1328,1328,0
|
|
20240307,182700,313007294,1328,1328,1328,1328,0
|
|
20240307,182600,313007294,1328,1328,1328,1328,0
|
|
20240307,182500,313007294,1328,1328,1328,1328,0
|
|
20240307,182400,313007294,1328,1328,1328,1328,0
|
|
20240307,182300,313007294,1328,1328,1328,1328,0
|
|
20240307,182200,313007294,1328,1328,1328,1328,9758
|
|
20240307,182100,313007294,1328,1328,1328,1328,0
|
|
20240307,182000,313007294,1328,1328,1328,1328,0
|
|
20240307,181900,313007294,1328,1328,1328,1328,0
|
|
20240307,181800,313007294,1328,1328,1328,1328,0
|
|
20240307,181700,313007294,1328,1328,1328,1328,0
|
|
20240307,181600,313007294,1328,1328,1328,1328,0
|
|
20240307,181500,313007294,1328,1328,1328,1328,0
|
|
20240307,181400,313007294,1328,1328,1328,1328,0
|
|
20240307,181300,313007294,1328,1328,1328,1328,0
|
|
20240307,181200,313007294,1328,1328,1328,1328,0
|
|
20240307,181100,313007294,1328,1328,1328,1328,0
|
|
20240307,181000,313007294,1328,1328,1328,1328,0
|
|
20240307,180900,313007294,1328,1328,1328,1328,0
|
|
20240307,180800,313007294,1328,1328,1328,1328,0
|
|
20240307,180700,313007294,1328,1328,1328,1328,0
|
|
20240307,180600,313007294,1328,1328,1328,1328,0
|
|
20240307,180500,313007294,1328,1328,1328,1328,0
|
|
20240307,180400,313007294,1328,1328,1328,1328,0
|
|
20240307,180300,313007294,1328,1328,1328,1328,0
|
|
20240307,180200,313007294,1328,1328,1328,1328,0
|
|
20240307,180100,313007294,1328,1328,1328,1328,0
|
|
20240307,180000,313007294,1328,1328,1328,1328,0
|
|
20240307,175900,313007294,1328,1328,1328,1328,0
|
|
20240307,175800,313007294,1328,1328,1328,1328,0
|
|
20240307,175700,313007294,1328,1328,1328,1328,0
|
|
20240307,175600,313007294,1328,1328,1328,1328,0
|
|
20240307,175500,313007294,1328,1328,1328,1328,0
|
|
20240307,175400,313007294,1328,1328,1328,1328,0
|
|
20240307,175300,313007294,1328,1328,1328,1328,0
|
|
20240307,175200,313007294,1328,1328,1328,1328,9758
|
|
20240307,175100,313007294,1328,1328,1328,1328,0
|
|
20240307,175000,313007294,1328,1328,1328,1328,0
|
|
20240307,174900,313007294,1328,1328,1328,1328,0
|
|
20240307,174800,313007294,1328,1328,1328,1328,0
|
|
20240307,174700,313007294,1328,1328,1328,1328,0
|
|
20240307,174600,313007294,1328,1328,1328,1328,0
|
|
20240307,174500,313007294,1328,1328,1328,1328,0
|
|
20240307,174400,313007294,1328,1328,1328,1328,0
|
|
20240307,174300,313007294,1328,1328,1328,1328,0
|
|
20240307,174200,313007294,1328,1328,1328,1328,0
|
|
20240307,174100,313007294,1328,1328,1328,1328,0
|
|
20240307,174000,313007294,1328,1328,1328,1328,0
|
|
20240307,173900,313007294,1328,1328,1328,1328,0
|
|
20240307,173800,313007294,1328,1328,1328,1328,0
|
|
20240307,173700,313007294,1328,1328,1328,1328,0
|
|
20240307,173600,313007294,1328,1328,1328,1328,0
|
|
20240307,173500,313007294,1328,1328,1328,1328,0
|
|
20240307,173400,313007294,1328,1328,1328,1328,0
|
|
20240307,173300,313007294,1328,1328,1328,1328,0
|
|
20240307,173200,313007294,1328,1328,1328,1328,0
|
|
20240307,173100,313007294,1328,1328,1328,1328,0
|
|
20240307,173000,313007294,1328,1328,1328,1328,0
|
|
20240307,172900,313007294,1328,1328,1328,1328,0
|
|
20240307,172800,313007294,1328,1328,1328,1328,0
|
|
20240307,172700,313007294,1328,1328,1328,1328,0
|
|
20240307,172600,313007294,1328,1328,1328,1328,0
|
|
20240307,172500,313007294,1328,1328,1328,1328,0
|
|
20240307,172400,313007294,1328,1328,1328,1328,0
|
|
20240307,172300,313007294,1328,1328,1328,1328,0
|
|
20240307,172200,313007294,1328,1328,1328,1328,9758
|
|
20240307,172100,313007294,1328,1328,1328,1328,0
|
|
20240307,172000,313007294,1328,1328,1328,1328,0
|
|
20240307,171900,313007294,1328,1328,1328,1328,0
|
|
20240307,171800,313007294,1328,1328,1328,1328,0
|
|
20240307,171700,313007294,1328,1328,1328,1328,0
|
|
20240307,171600,313007294,1328,1328,1328,1328,0
|
|
20240307,171500,313007294,1328,1328,1328,1328,0
|
|
20240307,171400,313007294,1328,1328,1328,1328,0
|
|
20240307,171300,313007294,1328,1328,1328,1328,0
|
|
20240307,171200,313007294,1328,1328,1328,1328,0
|
|
20240307,171100,313007294,1328,1328,1328,1328,0
|
|
20240307,171000,313007294,1328,1328,1328,1328,0
|
|
20240307,170900,313007294,1328,1328,1328,1328,0
|
|
20240307,170800,313007294,1328,1328,1328,1328,0
|
|
20240307,170700,313007294,1328,1328,1328,1328,0
|
|
20240307,170600,313007294,1328,1328,1328,1328,0
|
|
20240307,170500,313007294,1328,1328,1328,1328,0
|
|
20240307,170400,313007294,1328,1328,1328,1328,0
|
|
20240307,170300,313007294,1328,1328,1328,1328,0
|
|
20240307,170200,313007294,1328,1328,1328,1328,0
|
|
20240307,170100,313007294,1328,1328,1328,1328,0
|
|
20240307,170000,313007294,1328,1328,1328,1328,0
|
|
20240307,165900,313007294,1328,1328,1328,1328,0
|
|
20240307,165800,313007294,1328,1328,1328,1328,0
|
|
20240307,165700,313007294,1328,1328,1328,1328,0
|
|
20240307,165600,313007294,1328,1328,1328,1328,0
|
|
20240307,165500,313007294,1328,1328,1328,1328,0
|
|
20240307,165400,313007294,1328,1328,1328,1328,0
|
|
20240307,165300,313007294,1328,1328,1328,1328,0
|
|
20240307,165200,313007294,1328,1328,1328,1328,9758
|
|
20240307,165100,313007294,1328,1328,1328,1328,0
|
|
20240307,165000,313007294,1328,1328,1328,1328,0
|
|
20240307,164900,313007294,1328,1328,1328,1328,0
|
|
20240307,164800,313007294,1328,1328,1328,1328,0
|
|
20240307,164700,313007294,1328,1328,1328,1328,0
|
|
20240307,164600,313007294,1328,1328,1328,1328,0
|
|
20240307,164500,313007294,1328,1328,1328,1328,0
|
|
20240307,164400,313007294,1328,1328,1328,1328,0
|
|
20240307,164300,313007294,1328,1328,1328,1328,0
|
|
20240307,164200,313007294,1328,1328,1328,1328,0
|
|
20240307,164100,313007294,1328,1328,1328,1328,0
|
|
20240307,164000,313007294,1328,1328,1328,1328,0
|
|
20240307,163900,313007294,1328,1328,1328,1328,0
|
|
20240307,163800,313007294,1328,1328,1328,1328,0
|
|
20240307,163700,313007294,1328,1328,1328,1328,0
|
|
20240307,163600,313007294,1328,1328,1328,1328,0
|
|
20240307,163500,313007294,1328,1328,1328,1328,0
|
|
20240307,163400,313007294,1328,1328,1328,1328,0
|
|
20240307,163300,313007294,1328,1328,1328,1328,0
|
|
20240307,163200,313007294,1328,1328,1328,1328,0
|
|
20240307,163100,313007294,1328,1328,1328,1328,0
|
|
20240307,163000,313007294,1328,1328,1328,1328,0
|
|
20240307,162900,313007294,1328,1328,1328,1328,0
|
|
20240307,162800,313007294,1328,1328,1328,1328,0
|
|
20240307,162700,313007294,1328,1328,1328,1328,0
|
|
20240307,162600,313007294,1328,1328,1328,1328,0
|
|
20240307,162500,313007294,1328,1328,1328,1328,0
|
|
20240307,162400,313007294,1328,1328,1328,1328,0
|
|
20240307,162300,313007294,1328,1328,1328,1328,0
|
|
20240307,162200,313007294,1328,1328,1328,1328,9758
|
|
20240307,162100,313007294,1328,1328,1328,1328,0
|
|
20240307,162000,313007294,1328,1328,1328,1328,0
|
|
20240307,161900,313007294,1328,1328,1328,1328,0
|
|
20240307,161800,313007294,1328,1328,1328,1328,0
|
|
20240307,161700,313007294,1328,1328,1328,1328,0
|
|
20240307,161600,313007294,1328,1328,1328,1328,0
|
|
20240307,161500,313007294,1328,1328,1328,1328,0
|
|
20240307,161400,313007294,1328,1328,1328,1328,0
|
|
20240307,161300,313007294,1328,1328,1328,1328,0
|
|
20240307,161200,313007294,1328,1328,1328,1328,0
|
|
20240307,161100,313007294,1328,1328,1328,1328,0
|
|
20240307,161000,313007294,1328,1328,1328,1328,0
|
|
20240307,160900,313007294,1328,1328,1328,1328,0
|
|
20240307,160800,313007294,1328,1328,1328,1328,0
|
|
20240307,160700,313007294,1328,1328,1328,1328,0
|
|
20240307,160600,313007294,1328,1328,1328,1328,0
|
|
20240307,160500,313007294,1328,1328,1328,1328,0
|
|
20240307,160400,313007294,1328,1328,1328,1328,0
|
|
20240307,160300,313007294,1328,1328,1328,1328,0
|
|
20240307,160200,313007294,1328,1328,1328,1328,0
|
|
20240307,160100,313007294,1328,1328,1328,1328,0
|
|
20240307,160000,313007294,1328,1328,1328,1328,0
|
|
20240307,155900,313007294,1328,1328,1328,1328,0
|
|
20240307,155800,313007294,1328,1328,1328,1328,0
|
|
20240307,155700,313007294,1328,1328,1328,1328,0
|
|
20240307,155600,313007294,1328,1328,1328,1328,0
|
|
20240307,155500,313007294,1328,1328,1328,1328,0
|
|
20240307,155400,313007294,1328,1328,1328,1328,0
|
|
20240307,155300,313007294,1328,1328,1328,1328,0
|
|
20240307,155200,313007294,1328,1328,1328,1328,9758
|
|
20240307,155100,313007294,1328,1328,1328,1328,0
|
|
20240307,155000,313007294,1328,1328,1328,1328,0
|
|
20240307,154900,313007294,1328,1328,1328,1328,0
|
|
20240307,154800,313007294,1328,1328,1328,1328,0
|
|
20240307,154700,313007294,1328,1328,1328,1328,0
|
|
20240307,154600,313007294,1328,1328,1328,1328,0
|
|
20240307,154500,313007294,1328,1328,1328,1328,0
|
|
20240307,154400,313007294,1328,1328,1328,1328,0
|
|
20240307,154300,313007294,1328,1328,1328,1328,0
|
|
20240307,154200,313007294,1328,1328,1328,1328,0
|
|
20240307,154100,313007294,1328,1328,1328,1328,0
|
|
20240307,154000,313007294,1328,1328,1328,1328,0
|
|
20240307,153900,313007294,1328,1328,1328,1328,0
|
|
20240307,153800,313007294,1328,1328,1328,1328,0
|
|
20240307,153700,313007294,1328,1328,1328,1328,0
|
|
20240307,153600,313007294,1328,1328,1328,1328,0
|
|
20240307,153500,313007294,1328,1328,1328,1328,0
|
|
20240307,153400,313007294,1328,1328,1328,1328,0
|
|
20240307,153300,313007294,1328,1328,1328,1328,0
|
|
20240307,153200,313007294,1328,1328,1328,1328,0
|
|
20240307,153100,313007294,1328,1328,1328,1328,0
|
|
20240307,153000,313007294,1328,1328,1328,1328,9758
|
|
20240307,152900,300048670,1337,1337,1337,1337,0
|
|
20240307,152800,300048670,1337,1337,1337,1337,0
|
|
20240307,152700,300048670,1337,1337,1337,1337,0
|
|
20240307,152600,300048670,1337,1337,1337,1337,0
|
|
20240307,152500,300048670,1337,1337,1337,1337,0
|
|
20240307,152400,300048670,1337,1337,1337,1337,0
|
|
20240307,152300,300048670,1337,1337,1337,1337,0
|
|
20240307,152200,300048670,1337,1337,1337,1337,0
|
|
20240307,152100,300048670,1337,1337,1337,1337,0
|
|
20240307,152000,300048670,1337,1337,1337,1337,0
|
|
20240307,151900,300048670,1337,1330,1337,1329,2550
|
|
20240307,151800,296649104,1332,1332,1332,1332,55
|
|
20240307,151700,296575844,1331,1331,1331,1331,4
|
|
20240307,151600,296570520,1332,1331,1332,1330,901
|
|
20240307,151500,295371947,1331,1331,1332,1331,9
|
|
20240307,151400,295359964,1331,1332,1332,1331,8
|
|
20240307,151300,295349312,1332,1331,1332,1331,14
|
|
20240307,151200,295330668,1332,1332,1332,1332,5
|
|
20240307,151100,295324008,1331,1332,1332,1331,18
|
|
20240307,151000,295300036,1331,1330,1331,1330,128
|
|
20240307,150900,295129674,1330,1331,1331,1330,8
|
|
20240307,150800,295119030,1330,1330,1330,1330,98
|
|
20240307,150700,294988690,1331,1332,1332,1331,7
|
|
20240307,150600,294979368,1331,1330,1332,1330,362
|
|
20240307,150500,294497900,1330,1331,1331,1330,449
|
|
20240307,150400,293900726,1331,1331,1331,1331,4
|
|
20240307,150300,293895402,1331,1331,1331,1331,0
|
|
20240307,150200,293895402,1331,1332,1332,1331,12
|
|
20240307,150100,293879422,1331,1330,1331,1330,5
|
|
20240307,150000,293872771,1332,1331,1332,1331,9
|
|
20240307,145900,293860788,1332,1331,1332,1331,10
|
|
20240307,145800,293847469,1328,1332,1332,1328,631
|
|
20240307,145700,293008862,1330,1330,1330,1330,4
|
|
20240307,145600,293003542,1331,1330,1331,1330,1541
|
|
20240307,145500,290952475,1331,1330,1331,1330,8
|
|
20240307,145400,290941831,1331,1331,1331,1331,0
|
|
20240307,145300,290941831,1331,1331,1331,1330,9
|
|
20240307,145200,290929856,1331,1330,1331,1330,8
|
|
20240307,145100,290919212,1331,1330,1331,1330,9
|
|
20240307,145000,290907237,1330,1330,1330,1330,603
|
|
20240307,144900,290105247,1330,1330,1330,1330,4
|
|
20240307,144800,290099927,1329,1329,1329,1329,4
|
|
20240307,144700,290094611,1331,1329,1331,1329,8
|
|
20240307,144600,290083971,1330,1330,1331,1330,473
|
|
20240307,144500,289454838,1331,1331,1332,1331,11
|
|
20240307,144400,289440194,1330,1330,1330,1330,4
|
|
20240307,144300,289434874,1331,1330,1331,1330,29
|
|
20240307,144200,289396300,1330,1330,1331,1330,60
|
|
20240307,144100,289316496,1331,1331,1331,1331,4
|
|
20240307,144000,289311172,1330,1331,1331,1330,9
|
|
20240307,143900,289299197,1330,1331,1331,1330,10
|
|
20240307,143800,289285891,1331,1331,1332,1331,15
|
|
20240307,143700,289265922,1331,1331,1331,1330,8
|
|
20240307,143600,289255275,1332,1331,1332,1331,7
|
|
20240307,143500,289245953,1332,1332,1332,1330,15
|
|
20240307,143400,289225986,1332,1331,1332,1330,18
|
|
20240307,143300,289202024,1330,1330,1331,1330,6
|
|
20240307,143200,289194043,1330,1332,1332,1330,1068
|
|
20240307,143100,287771469,1332,1334,1341,1332,23
|
|
20240307,143000,287740795,1333,1333,1333,1333,4
|
|
20240307,142900,287735463,1334,1333,1334,1333,21
|
|
20240307,142800,287707453,1333,1333,1333,1333,381
|
|
20240307,142700,287199580,1332,1332,1333,1332,15
|
|
20240307,142600,287179599,1332,1332,1332,1332,4
|
|
20240307,142500,287174271,1332,1332,1332,1332,4
|
|
20240307,142400,287168943,1332,1332,1332,1332,908
|
|
20240307,142300,285959487,1333,1331,1333,1331,244
|
|
20240307,142200,285634523,1330,1331,1331,1330,106
|
|
20240307,142100,285493441,1331,1330,1331,1330,5
|
|
20240307,142000,285486790,1330,1330,1330,1330,4
|
|
20240307,141900,285481470,1330,1330,1330,1330,3
|
|
20240307,141800,285477480,1330,1330,1330,1330,4
|
|
20240307,141700,285472160,1330,1330,1330,1330,4
|
|
20240307,141600,285466840,1330,1330,1330,1330,5
|
|
20240307,141500,285460190,1330,1330,1330,1330,3
|
|
20240307,141400,285456200,1329,1329,1329,1329,0
|
|
20240307,141300,285456200,1329,1329,1329,1329,4
|
|
20240307,141200,285450884,1329,1329,1329,1329,4
|
|
20240307,141100,285445568,1329,1328,1331,1328,12
|
|
20240307,141000,285429620,1329,1329,1329,1329,201
|
|
20240307,140900,285162491,1328,1329,1329,1328,2507
|
|
20240307,140800,281830692,1328,1329,1329,1328,105
|
|
20240307,140700,281691251,1329,1329,1329,1329,791
|
|
20240307,140600,280640012,1329,1329,1329,1329,504
|
|
20240307,140500,279970196,1329,1329,1329,1329,43
|
|
20240307,140400,279913049,1329,1329,1329,1329,4
|
|
20240307,140300,279907733,1330,1330,1330,1330,19
|
|
20240307,140200,279882463,1330,1330,1330,1330,101
|
|
20240307,140100,279748133,1329,1329,1329,1329,0
|
|
20240307,140000,279748133,1329,1332,1332,1329,19
|
|
20240307,135900,279722838,1331,1331,1331,1331,4
|
|
20240307,135800,279717514,1331,1331,1332,1330,12
|
|
20240307,135700,279701543,1331,1331,1332,1329,883
|
|
20240307,135600,278527823,1332,1332,1332,1332,911
|
|
20240307,135500,277314371,1332,1332,1332,1332,4
|
|
20240307,135400,277309043,1332,1332,1332,1332,4
|
|
20240307,135300,277303715,1332,1332,1332,1332,4
|
|
20240307,135200,277298387,1333,1333,1333,1333,1
|
|
20240307,135100,277297054,1332,1333,1333,1332,24
|
|
20240307,135000,277265066,1332,1332,1332,1332,4
|
|
20240307,134900,277259738,1332,1332,1332,1332,4
|
|
20240307,134800,277254410,1332,1332,1332,1332,0
|
|
20240307,134700,277254410,1332,1333,1333,1332,26
|
|
20240307,134600,277219756,1332,1333,1333,1332,19
|
|
20240307,134500,277194433,1333,1333,1333,1333,640
|
|
20240307,134400,276341313,1333,1338,1338,1333,5
|
|
20240307,134300,276334643,1332,1336,1336,1332,3095
|
|
20240307,134200,272200123,1332,1333,1340,1332,2008
|
|
20240307,134100,269509983,1333,1332,1337,1332,173
|
|
20240307,134000,269279528,1331,1336,1336,1330,9
|
|
20240307,133900,269267543,1332,1332,1337,1332,11
|
|
20240307,133800,269252871,1331,1331,1333,1331,132
|
|
20240307,133700,269077099,1329,1329,1329,1329,4
|
|
20240307,133600,269071783,1331,1331,1331,1331,7
|
|
20240307,133500,269062466,1332,1331,1333,1331,9
|
|
20240307,133400,269050479,1333,1331,1333,1331,2
|
|
20240307,133300,269047815,1333,1330,1333,1329,7
|
|
20240307,133200,269038506,1329,1331,1333,1329,8
|
|
20240307,133100,269027862,1331,1332,1333,1331,15
|
|
20240307,133000,269007884,1332,1332,1332,1332,0
|
|
20240307,132900,269007884,1332,1331,1334,1331,373
|
|
20240307,132800,268511199,1331,1330,1331,1330,3146
|
|
20240307,132700,264323877,1330,1332,1334,1329,63
|
|
20240307,132600,264240026,1335,1331,1335,1331,7
|
|
20240307,132500,264230697,1335,1335,1335,1335,147
|
|
20240307,132400,264034452,1330,1336,1336,1329,3269
|
|
20240307,132300,259668716,1340,1330,1340,1329,2003
|
|
20240307,132200,256998954,1330,1330,1330,1330,4
|
|
20240307,132100,256993634,1330,1330,1330,1330,3
|
|
20240307,132000,256989644,1330,1329,1333,1329,1897
|
|
20240307,131900,254468505,1330,1330,1330,1330,68
|
|
20240307,131800,254378065,1333,1329,1333,1328,12
|
|
20240307,131700,254362098,1333,1328,1333,1328,8
|
|
20240307,131600,254351462,1329,1333,1333,1329,2349
|
|
20240307,131500,251229634,1329,1330,1333,1329,2036
|
|
20240307,131400,248523565,1333,1329,1333,1329,30
|
|
20240307,131300,248483677,1330,1330,1330,1330,348
|
|
20240307,131200,248020837,1334,1330,1334,1330,3265
|
|
20240307,131100,243678367,1330,1330,1330,1330,4
|
|
20240307,131000,243673047,1330,1330,1334,1330,360
|
|
20240307,130900,243192831,1330,1340,1340,1330,4078
|
|
20240307,130800,237766065,1336,1330,1336,1330,2997
|
|
20240307,130700,233762085,1327,1330,1330,1326,1116
|
|
20240307,130600,232277821,1326,1326,1327,1325,18218
|
|
20240307,130500,208117768,1326,1329,1329,1326,9619
|
|
20240307,130400,195353288,1328,1334,1334,1328,22143
|
|
20240307,130300,165899791,1335,1337,1337,1335,4055
|
|
20240307,130200,160485146,1337,1340,1340,1337,11273
|
|
20240307,130100,145381692,1340,1340,1340,1340,404
|
|
20240307,130000,144840332,1340,1341,1341,1340,52
|
|
20240307,125900,144770651,1341,1341,1341,1341,10
|
|
20240307,125800,144757241,1341,1340,1341,1340,5
|
|
20240307,125700,144750540,1340,1340,1340,1340,4
|
|
20240307,125600,144745180,1340,1341,1341,1340,14
|
|
20240307,125500,144726410,1340,1340,1340,1340,4
|
|
20240307,125400,144721050,1340,1340,1340,1340,0
|
|
20240307,125300,144721050,1340,1340,1340,1340,4
|
|
20240307,125200,144715690,1340,1340,1340,1340,60
|
|
20240307,125100,144635290,1340,1340,1340,1340,4
|
|
20240307,125000,144629930,1341,1341,1341,1341,100
|
|
20240307,124900,144495830,1340,1340,1340,1340,4
|
|
20240307,124800,144490470,1340,1340,1340,1340,4
|
|
20240307,124700,144485110,1340,1340,1340,1340,4
|
|
20240307,124600,144479750,1340,1340,1340,1340,4
|
|
20240307,124500,144474390,1341,1341,1341,1341,19
|
|
20240307,124400,144448911,1340,1340,1340,1340,4
|
|
20240307,124300,144443551,1340,1340,1340,1340,4
|
|
20240307,124200,144438191,1340,1340,1340,1340,34
|
|
20240307,124100,144392631,1340,1340,1340,1340,0
|
|
20240307,124000,144392631,1340,1340,1341,1340,17
|
|
20240307,123900,144369841,1340,1340,1340,1340,4
|
|
20240307,123800,144364481,1340,1340,1340,1340,4
|
|
20240307,123700,144359121,1340,1340,1340,1340,4
|
|
20240307,123600,144353761,1340,1340,1340,1340,0
|
|
20240307,123500,144353761,1340,1340,1340,1340,504
|
|
20240307,123400,143678401,1340,1341,1341,1340,262
|
|
20240307,123300,143327263,1340,1340,1340,1340,4
|
|
20240307,123200,143321903,1340,1340,1340,1340,0
|
|
20240307,123100,143321903,1340,1340,1340,1340,4
|
|
20240307,123000,143316543,1340,1340,1340,1340,5
|
|
20240307,122900,143309843,1340,1340,1340,1340,5
|
|
20240307,122800,143303143,1340,1340,1340,1340,4
|
|
20240307,122700,143297783,1341,1341,1341,1341,3
|
|
20240307,122600,143293760,1340,1340,1340,1340,4
|
|
20240307,122500,143288400,1340,1340,1340,1340,4
|
|
20240307,122400,143283040,1340,1340,1340,1340,54
|
|
20240307,122300,143210680,1340,1340,1340,1340,0
|
|
20240307,122200,143210680,1340,1340,1340,1340,4
|
|
20240307,122100,143205320,1340,1340,1340,1340,4
|
|
20240307,122000,143199960,1340,1340,1340,1340,4
|
|
20240307,121900,143194600,1341,1341,1341,1341,158
|
|
20240307,121800,142982722,1340,1340,1340,1340,4
|
|
20240307,121700,142977362,1340,1340,1340,1340,4
|
|
20240307,121600,142972002,1341,1341,1341,1341,67
|
|
20240307,121500,142882155,1342,1341,1342,1341,31
|
|
20240307,121400,142840582,1341,1341,1341,1341,0
|
|
20240307,121300,142840582,1341,1341,1341,1341,4
|
|
20240307,121200,142835218,1340,1340,1340,1340,44
|
|
20240307,121100,142776258,1340,1340,1340,1340,4
|
|
20240307,121000,142770898,1340,1341,1341,1340,8000
|
|
20240307,120900,132050503,1341,1341,1341,1341,4
|
|
20240307,120800,132045139,1341,1341,1341,1341,801
|
|
20240307,120700,130970998,1341,1341,1341,1341,4
|
|
20240307,120600,130965634,1342,1342,1342,1342,2
|
|
20240307,120500,130962950,1342,1342,1342,1342,0
|
|
20240307,120400,130962950,1342,1343,1343,1342,15
|
|
20240307,120300,130942809,1341,1341,1341,1341,4
|
|
20240307,120200,130937445,1341,1341,1341,1341,4
|
|
20240307,120100,130932081,1343,1343,1343,1343,13
|
|
20240307,120000,130914622,1341,1341,1341,1341,4
|
|
20240307,115900,130909258,1341,1343,1343,1341,104
|
|
20240307,115800,130769594,1343,1341,1343,1341,130
|
|
20240307,115700,130595012,1341,1341,1341,1341,4
|
|
20240307,115600,130589648,1341,1341,1341,1341,0
|
|
20240307,115500,130589648,1341,1341,1341,1341,4
|
|
20240307,115400,130584284,1341,1341,1341,1341,4
|
|
20240307,115300,130578920,1341,1341,1341,1341,4
|
|
20240307,115200,130573556,1341,1341,1341,1341,0
|
|
20240307,115100,130573556,1341,1342,1342,1341,42
|
|
20240307,115000,130517196,1342,1342,1342,1342,4
|
|
20240307,114900,130511828,1342,1342,1342,1342,4
|
|
20240307,114800,130506460,1342,1342,1342,1342,4
|
|
20240307,114700,130501092,1343,1343,1343,1343,600
|
|
20240307,114600,129695292,1343,1344,1344,1343,114
|
|
20240307,114500,129542186,1344,1344,1344,1344,4
|
|
20240307,114400,129536810,1344,1344,1344,1344,4
|
|
20240307,114300,129531434,1344,1345,1345,1344,2
|
|
20240307,114200,129528745,1343,1342,1343,1342,5
|
|
20240307,114100,129522034,1342,1342,1342,1342,4
|
|
20240307,114000,129516666,1342,1342,1342,1342,4
|
|
20240307,113900,129511298,1342,1342,1342,1342,0
|
|
20240307,113800,129511298,1342,1342,1342,1342,4
|
|
20240307,113700,129505930,1342,1342,1342,1342,14
|
|
20240307,113600,129487142,1342,1342,1342,1342,4
|
|
20240307,113500,129481774,1343,1342,1343,1342,67
|
|
20240307,113400,129391858,1342,1342,1342,1342,0
|
|
20240307,113300,129391858,1342,1342,1342,1342,13
|
|
20240307,113200,129374412,1342,1342,1342,1342,4
|
|
20240307,113100,129369044,1342,1342,1342,1342,4
|
|
20240307,113000,129363676,1343,1343,1343,1343,1
|
|
20240307,112900,129362333,1343,1343,1343,1343,1
|
|
20240307,112800,129360990,1344,1344,1344,1344,4
|
|
20240307,112700,129355614,1344,1343,1344,1343,7
|
|
20240307,112600,129346211,1343,1340,1343,1340,1912
|
|
20240307,112500,126781841,1340,1341,1341,1340,308
|
|
20240307,112400,126368814,1341,1342,1342,1341,20
|
|
20240307,112300,126341978,1342,1343,1343,1342,89
|
|
20240307,112200,126222455,1343,1343,1343,1343,4
|
|
20240307,112100,126217083,1343,1343,1343,1343,0
|
|
20240307,112000,126217083,1343,1343,1343,1343,4
|
|
20240307,111900,126211711,1343,1344,1345,1343,10
|
|
20240307,111800,126198271,1345,1343,1345,1343,108
|
|
20240307,111700,126053120,1342,1342,1342,1342,4
|
|
20240307,111600,126047752,1345,1343,1345,1343,5
|
|
20240307,111500,126041031,1342,1343,1345,1342,9
|
|
20240307,111400,126028944,1342,1342,1342,1342,172
|
|
20240307,111300,125798120,1340,1340,1340,1340,4
|
|
20240307,111200,125792760,1340,1340,1340,1340,70
|
|
20240307,111100,125698960,1340,1340,1340,1340,4
|
|
20240307,111000,125693600,1340,1340,1340,1340,5
|
|
20240307,110900,125686900,1340,1340,1340,1340,4
|
|
20240307,110800,125681540,1340,1340,1340,1340,505
|
|
20240307,110700,125004840,1342,1341,1342,1341,5
|
|
20240307,110600,124998131,1340,1340,1342,1340,706
|
|
20240307,110500,124052089,1340,1340,1342,1340,114
|
|
20240307,110400,123899325,1342,1340,1342,1339,658
|
|
20240307,110300,123017604,1340,1340,1342,1340,10
|
|
20240307,110200,123004198,1340,1340,1343,1340,1016
|
|
20240307,110100,121640222,1340,1339,1342,1339,17
|
|
20240307,110000,121617437,1342,1342,1342,1339,19
|
|
20240307,105900,121591962,1340,1341,1342,1339,103
|
|
20240307,105800,121454009,1341,1341,1341,1341,0
|
|
20240307,105700,121454009,1341,1341,1341,1341,0
|
|
20240307,105600,121454009,1341,1341,1341,1341,0
|
|
20240307,105500,121454009,1341,1341,1341,1341,0
|
|
20240307,105400,121454009,1341,1341,1341,1341,0
|
|
20240307,105300,121454009,1341,1341,1342,1341,6
|
|
20240307,105200,121445960,1342,1342,1342,1340,7
|
|
20240307,105100,121436572,1339,1339,1339,1339,1
|
|
20240307,105000,121435233,1340,1340,1340,1340,24
|
|
20240307,104900,121403073,1341,1341,1341,1341,0
|
|
20240307,104800,121403073,1341,1341,1341,1341,1
|
|
20240307,104700,121401732,1340,1340,1340,1340,21
|
|
20240307,104600,121373592,1340,1340,1340,1340,1
|
|
20240307,104500,121372252,1340,1341,1342,1339,18
|
|
20240307,104400,121348135,1342,1341,1342,1341,6
|
|
20240307,104300,121340086,1342,1341,1342,1341,12
|
|
20240307,104200,121323988,1342,1342,1342,1342,0
|
|
20240307,104100,121323988,1342,1342,1342,1342,0
|
|
20240307,104000,121323988,1342,1340,1342,1340,9
|
|
20240307,103900,121311920,1342,1340,1342,1340,34
|
|
20240307,103800,121266356,1342,1342,1342,1342,1
|
|
20240307,103700,121265014,1341,1339,1341,1339,378
|
|
20240307,103600,120758126,1339,1339,1341,1339,214
|
|
20240307,103500,120471174,1339,1339,1339,1339,34
|
|
20240307,103400,120425648,1340,1340,1340,1340,0
|
|
20240307,103300,120425648,1340,1340,1340,1340,0
|
|
20240307,103200,120425648,1340,1340,1341,1340,11
|
|
20240307,103100,120410903,1340,1341,1341,1340,22
|
|
20240307,103000,120381411,1340,1341,1341,1340,10
|
|
20240307,102900,120368006,1339,1339,1339,1339,1000
|
|
20240307,102800,119029006,1341,1341,1341,1341,7
|
|
20240307,102700,119019619,1340,1339,1340,1339,83
|
|
20240307,102600,118908481,1339,1339,1339,1339,53
|
|
20240307,102500,118837514,1338,1339,1340,1338,520
|
|
20240307,102400,118141692,1342,1338,1342,1338,421
|
|
20240307,102300,117578070,1338,1340,1341,1338,561
|
|
20240307,102200,116826589,1342,1340,1342,1339,942
|
|
20240307,102100,115564302,1343,1343,1343,1340,4292
|
|
20240307,102000,109805502,1342,1342,1342,1342,13
|
|
20240307,101900,109788056,1342,1342,1343,1342,4
|
|
20240307,101800,109782686,1342,1342,1342,1342,25
|
|
20240307,101700,109749136,1341,1340,1345,1340,27
|
|
20240307,101600,109712907,1345,1345,1345,1341,10
|
|
20240307,101500,109699469,1345,1341,1345,1341,3
|
|
20240307,101400,109695442,1345,1341,1345,1341,3
|
|
20240307,101300,109691411,1345,1341,1345,1341,4
|
|
20240307,101200,109686043,1345,1341,1345,1341,25
|
|
20240307,101100,109652426,1344,1344,1344,1344,0
|
|
20240307,101000,109652426,1344,1340,1344,1340,4
|
|
20240307,100900,109647058,1344,1339,1345,1339,1010
|
|
20240307,100800,108294637,1345,1343,1345,1339,1339
|
|
20240307,100700,106495145,1340,1340,1340,1339,882
|
|
20240307,100600,105313308,1345,1340,1345,1340,38
|
|
20240307,100500,105262254,1345,1340,1345,1340,5
|
|
20240307,100400,105255541,1339,1340,1340,1339,225
|
|
20240307,100300,104954208,1343,1343,1343,1343,8
|
|
20240307,100200,104943464,1343,1343,1343,1343,1
|
|
20240307,100100,104942121,1345,1342,1345,1342,2
|
|
20240307,100000,104939434,1345,1341,1345,1341,44
|
|
20240307,095900,104880426,1340,1340,1340,1340,0
|
|
20240307,095800,104880426,1340,1340,1340,1340,200
|
|
20240307,095700,104612426,1340,1340,1341,1340,3
|
|
20240307,095600,104608405,1341,1340,1341,1340,935
|
|
20240307,095500,103354575,1341,1341,1341,1340,7
|
|
20240307,095400,103345191,1340,1340,1341,1340,26
|
|
20240307,095300,103310328,1340,1340,1340,1340,5
|
|
20240307,095200,103303628,1340,1340,1340,1340,135
|
|
20240307,095100,103122728,1340,1340,1340,1340,701
|
|
20240307,095000,102183388,1340,1340,1340,1340,0
|
|
20240307,094900,102183388,1340,1340,1340,1340,0
|
|
20240307,094800,102183388,1340,1339,1340,1339,28
|
|
20240307,094700,102145875,1340,1341,1341,1340,1759
|
|
20240307,094600,99787407,1341,1341,1341,1341,52
|
|
20240307,094500,99717675,1342,1342,1342,1341,1429
|
|
20240307,094400,97799963,1345,1345,1345,1345,1
|
|
20240307,094300,97798618,1343,1343,1343,1343,0
|
|
20240307,094200,97798618,1343,1343,1343,1343,22
|
|
20240307,094100,97769072,1343,1341,1343,1341,1312
|
|
20240307,094000,96008273,1341,1342,1342,1341,12
|
|
20240307,093900,95992177,1341,1340,1342,1338,114
|
|
20240307,093800,95839578,1342,1338,1342,1338,10
|
|
20240307,093700,95826170,1342,1338,1342,1338,2
|
|
20240307,093600,95823490,1336,1342,1342,1336,2450
|
|
20240307,093500,92546861,1342,1339,1342,1339,2310
|
|
20240307,093400,89453459,1339,1339,1339,1339,1
|
|
20240307,093300,89452120,1339,1338,1339,1338,1335
|
|
20240307,093200,87665855,1339,1339,1343,1339,436
|
|
20240307,093100,87082035,1339,1339,1339,1339,681
|
|
20240307,093000,86170176,1339,1339,1339,1339,21
|
|
20240307,092900,86142057,1338,1338,1338,1338,1000
|
|
20240307,092800,84804057,1339,1339,1339,1339,1055
|
|
20240307,092700,83391412,1339,1339,1339,1339,591
|
|
20240307,092600,82600063,1339,1339,1339,1339,55
|
|
20240307,092500,82526418,1339,1340,1340,1339,2211
|
|
20240307,092400,79564689,1340,1340,1340,1340,1279
|
|
20240307,092300,77850829,1341,1343,1343,1341,7015
|
|
20240307,092200,68437106,1343,1342,1343,1342,593
|
|
20240307,092100,67640750,1343,1343,1343,1343,1099
|
|
20240307,092000,66164793,1343,1343,1343,1343,88
|
|
20240307,091900,66046609,1347,1342,1347,1342,336
|
|
20240307,091800,65595417,1343,1344,1344,1343,2072
|
|
20240307,091700,62812720,1345,1345,1345,1345,50
|
|
20240307,091600,62745470,1347,1347,1347,1347,0
|
|
20240307,091500,62745470,1347,1343,1347,1343,650
|
|
20240307,091400,61871348,1343,1344,1345,1342,1805
|
|
20240307,091300,59447880,1344,1346,1346,1344,344
|
|
20240307,091200,58985447,1346,1343,1346,1343,5011
|
|
20240307,091100,52246310,1345,1348,1348,1343,21462
|
|
20240307,091000,23342325,1352,1352,1352,1352,2
|
|
20240307,090900,23339621,1347,1347,1347,1347,100
|
|
20240307,090800,23204921,1347,1348,1348,1347,4037
|
|
20240307,090700,17763232,1348,1348,1348,1348,336
|
|
20240307,090600,17310304,1347,1349,1349,1347,2809
|
|
20240307,090500,13523876,1349,1349,1349,1349,20
|
|
20240307,090400,13496896,1355,1355,1355,1355,1
|
|
20240307,090300,13495541,1349,1355,1355,1349,1352
|
|
20240307,090200,11671687,1350,1354,1354,1350,4479
|
|
20240307,090100,5619449,1354,1355,1356,1354,285
|
|
20240307,090000,5233213,1355,1354,1355,1354,3863
|