606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,190300,515815752,1083,1083,1083,1083,13792
|
|
20240312,190200,515815752,1083,1083,1083,1083,0
|
|
20240312,190100,515815752,1083,1083,1083,1083,0
|
|
20240312,190000,515815752,1083,1083,1083,1083,0
|
|
20240312,185900,515815752,1083,1083,1083,1083,0
|
|
20240312,185800,515815752,1083,1083,1083,1083,0
|
|
20240312,185700,515815752,1083,1083,1083,1083,0
|
|
20240312,185600,515815752,1083,1083,1083,1083,0
|
|
20240312,185500,515815752,1083,1083,1083,1083,0
|
|
20240312,185400,515815752,1083,1083,1083,1083,0
|
|
20240312,185300,515815752,1083,1083,1083,1083,0
|
|
20240312,185200,515815752,1083,1083,1083,1083,0
|
|
20240312,185100,515815752,1083,1083,1083,1083,0
|
|
20240312,185000,515815752,1083,1083,1083,1083,0
|
|
20240312,184900,515815752,1083,1083,1083,1083,0
|
|
20240312,184800,515815752,1083,1083,1083,1083,0
|
|
20240312,184700,515815752,1083,1083,1083,1083,0
|
|
20240312,184600,515815752,1083,1083,1083,1083,0
|
|
20240312,184500,515815752,1083,1083,1083,1083,0
|
|
20240312,184400,515815752,1083,1083,1083,1083,0
|
|
20240312,184300,515815752,1083,1083,1083,1083,0
|
|
20240312,184200,515815752,1083,1083,1083,1083,0
|
|
20240312,184100,515815752,1083,1083,1083,1083,0
|
|
20240312,184000,515815752,1083,1083,1083,1083,0
|
|
20240312,183900,515815752,1083,1083,1083,1083,0
|
|
20240312,183800,515815752,1083,1083,1083,1083,0
|
|
20240312,183700,515815752,1083,1083,1083,1083,0
|
|
20240312,183600,515815752,1083,1083,1083,1083,0
|
|
20240312,183500,515815752,1083,1083,1083,1083,0
|
|
20240312,183400,515815752,1083,1083,1083,1083,0
|
|
20240312,183300,515815752,1083,1083,1083,1083,13792
|
|
20240312,183200,515815752,1083,1083,1083,1083,0
|
|
20240312,183100,515815752,1083,1083,1083,1083,0
|
|
20240312,183000,515815752,1083,1083,1083,1083,0
|
|
20240312,182900,515815752,1083,1083,1083,1083,0
|
|
20240312,182800,515815752,1083,1083,1083,1083,0
|
|
20240312,182700,515815752,1083,1083,1083,1083,0
|
|
20240312,182600,515815752,1083,1083,1083,1083,0
|
|
20240312,182500,515815752,1083,1083,1083,1083,0
|
|
20240312,182400,515815752,1083,1083,1083,1083,0
|
|
20240312,182300,515815752,1083,1083,1083,1083,0
|
|
20240312,182200,515815752,1083,1083,1083,1083,0
|
|
20240312,182100,515815752,1083,1083,1083,1083,0
|
|
20240312,182000,515815752,1083,1083,1083,1083,0
|
|
20240312,181900,515815752,1083,1083,1083,1083,0
|
|
20240312,181800,515815752,1083,1083,1083,1083,0
|
|
20240312,181700,515815752,1083,1083,1083,1083,0
|
|
20240312,181600,515815752,1083,1083,1083,1083,0
|
|
20240312,181500,515815752,1083,1083,1083,1083,0
|
|
20240312,181400,515815752,1083,1083,1083,1083,0
|
|
20240312,181300,515815752,1083,1083,1083,1083,0
|
|
20240312,181200,515815752,1083,1083,1083,1083,0
|
|
20240312,181100,515815752,1083,1083,1083,1083,0
|
|
20240312,181000,515815752,1083,1083,1083,1083,0
|
|
20240312,180900,515815752,1083,1083,1083,1083,0
|
|
20240312,180800,515815752,1083,1083,1083,1083,0
|
|
20240312,180700,515815752,1083,1083,1083,1083,0
|
|
20240312,180600,515815752,1083,1083,1083,1083,0
|
|
20240312,180500,515815752,1083,1083,1083,1083,0
|
|
20240312,180400,515815752,1083,1083,1083,1083,0
|
|
20240312,180300,515815752,1083,1083,1083,1083,13792
|
|
20240312,180200,515815752,1083,1083,1083,1083,0
|
|
20240312,180100,515815752,1083,1083,1083,1083,0
|
|
20240312,180000,515815752,1083,1083,1083,1083,0
|
|
20240312,175900,515815752,1083,1083,1083,1083,0
|
|
20240312,175800,515815752,1083,1083,1083,1083,0
|
|
20240312,175700,515815752,1083,1083,1083,1083,0
|
|
20240312,175600,515815752,1083,1083,1083,1083,0
|
|
20240312,175500,515815752,1083,1083,1083,1083,0
|
|
20240312,175400,515815752,1083,1083,1083,1083,0
|
|
20240312,175300,515815752,1083,1083,1083,1083,0
|
|
20240312,175200,515815752,1083,1083,1083,1083,0
|
|
20240312,175100,515815752,1083,1083,1083,1083,0
|
|
20240312,175000,515815752,1083,1083,1083,1083,0
|
|
20240312,174900,515815752,1083,1083,1083,1083,0
|
|
20240312,174800,515815752,1083,1083,1083,1083,0
|
|
20240312,174700,515815752,1083,1083,1083,1083,0
|
|
20240312,174600,515815752,1083,1083,1083,1083,0
|
|
20240312,174500,515815752,1083,1083,1083,1083,0
|
|
20240312,174400,515815752,1083,1083,1083,1083,0
|
|
20240312,174300,515815752,1083,1083,1083,1083,0
|
|
20240312,174200,515815752,1083,1083,1083,1083,0
|
|
20240312,174100,515815752,1083,1083,1083,1083,0
|
|
20240312,174000,515815752,1083,1083,1083,1083,0
|
|
20240312,173900,515815752,1083,1083,1083,1083,0
|
|
20240312,173800,515815752,1083,1083,1083,1083,0
|
|
20240312,173700,515815752,1083,1083,1083,1083,0
|
|
20240312,173600,515815752,1083,1083,1083,1083,0
|
|
20240312,173500,515815752,1083,1083,1083,1083,0
|
|
20240312,173400,515815752,1083,1083,1083,1083,0
|
|
20240312,173300,515815752,1083,1083,1083,1083,13792
|
|
20240312,173200,515815752,1083,1083,1083,1083,0
|
|
20240312,173100,515815752,1083,1083,1083,1083,0
|
|
20240312,173000,515815752,1083,1083,1083,1083,0
|
|
20240312,172900,515815752,1083,1083,1083,1083,0
|
|
20240312,172800,515815752,1083,1083,1083,1083,0
|
|
20240312,172700,515815752,1083,1083,1083,1083,0
|
|
20240312,172600,515815752,1083,1083,1083,1083,0
|
|
20240312,172500,515815752,1083,1083,1083,1083,0
|
|
20240312,172400,515815752,1083,1083,1083,1083,0
|
|
20240312,172300,515815752,1083,1083,1083,1083,0
|
|
20240312,172200,515815752,1083,1083,1083,1083,0
|
|
20240312,172100,515815752,1083,1083,1083,1083,0
|
|
20240312,172000,515815752,1083,1083,1083,1083,0
|
|
20240312,171900,515815752,1083,1083,1083,1083,0
|
|
20240312,171800,515815752,1083,1083,1083,1083,0
|
|
20240312,171700,515815752,1083,1083,1083,1083,0
|
|
20240312,171600,515815752,1083,1083,1083,1083,0
|
|
20240312,171500,515815752,1083,1083,1083,1083,0
|
|
20240312,171400,515815752,1083,1083,1083,1083,0
|
|
20240312,171300,515815752,1083,1083,1083,1083,0
|
|
20240312,171200,515815752,1083,1083,1083,1083,0
|
|
20240312,171100,515815752,1083,1083,1083,1083,0
|
|
20240312,171000,515815752,1083,1083,1083,1083,0
|
|
20240312,170900,515815752,1083,1083,1083,1083,0
|
|
20240312,170800,515815752,1083,1083,1083,1083,0
|
|
20240312,170700,515815752,1083,1083,1083,1083,0
|
|
20240312,170600,515815752,1083,1083,1083,1083,0
|
|
20240312,170500,515815752,1083,1083,1083,1083,0
|
|
20240312,170400,515815752,1083,1083,1083,1083,0
|
|
20240312,170300,515815752,1083,1083,1083,1083,13792
|
|
20240312,170200,515815752,1083,1083,1083,1083,0
|
|
20240312,170100,515815752,1083,1083,1083,1083,0
|
|
20240312,170000,515815752,1083,1083,1083,1083,0
|
|
20240312,165900,515815752,1083,1083,1083,1083,0
|
|
20240312,165800,515815752,1083,1083,1083,1083,0
|
|
20240312,165700,515815752,1083,1083,1083,1083,0
|
|
20240312,165600,515815752,1083,1083,1083,1083,0
|
|
20240312,165500,515815752,1083,1083,1083,1083,0
|
|
20240312,165400,515815752,1083,1083,1083,1083,0
|
|
20240312,165300,515815752,1083,1083,1083,1083,0
|
|
20240312,165200,515815752,1083,1083,1083,1083,0
|
|
20240312,165100,515815752,1083,1083,1083,1083,0
|
|
20240312,165000,515815752,1083,1083,1083,1083,0
|
|
20240312,164900,515815752,1083,1083,1083,1083,0
|
|
20240312,164800,515815752,1083,1083,1083,1083,0
|
|
20240312,164700,515815752,1083,1083,1083,1083,0
|
|
20240312,164600,515815752,1083,1083,1083,1083,0
|
|
20240312,164500,515815752,1083,1083,1083,1083,0
|
|
20240312,164400,515815752,1083,1083,1083,1083,0
|
|
20240312,164300,515815752,1083,1083,1083,1083,0
|
|
20240312,164200,515815752,1083,1083,1083,1083,0
|
|
20240312,164100,515815752,1083,1083,1083,1083,0
|
|
20240312,164000,515815752,1083,1083,1083,1083,0
|
|
20240312,163900,515815752,1083,1083,1083,1083,0
|
|
20240312,163800,515815752,1083,1083,1083,1083,0
|
|
20240312,163700,515815752,1083,1083,1083,1083,0
|
|
20240312,163600,515815752,1083,1083,1083,1083,0
|
|
20240312,163500,515815752,1083,1083,1083,1083,0
|
|
20240312,163400,515815752,1083,1083,1083,1083,0
|
|
20240312,163300,515815752,1083,1083,1083,1083,13792
|
|
20240312,163200,515815752,1083,1083,1083,1083,0
|
|
20240312,163100,515815752,1083,1083,1083,1083,0
|
|
20240312,163000,515815752,1083,1083,1083,1083,0
|
|
20240312,162900,515815752,1083,1083,1083,1083,0
|
|
20240312,162800,515815752,1083,1083,1083,1083,0
|
|
20240312,162700,515815752,1083,1083,1083,1083,0
|
|
20240312,162600,515815752,1083,1083,1083,1083,0
|
|
20240312,162500,515815752,1083,1083,1083,1083,0
|
|
20240312,162400,515815752,1083,1083,1083,1083,0
|
|
20240312,162300,515815752,1083,1083,1083,1083,0
|
|
20240312,162200,515815752,1083,1083,1083,1083,0
|
|
20240312,162100,515815752,1083,1083,1083,1083,0
|
|
20240312,162000,515815752,1083,1083,1083,1083,0
|
|
20240312,161900,515815752,1083,1083,1083,1083,0
|
|
20240312,161800,515815752,1083,1083,1083,1083,0
|
|
20240312,161700,515815752,1083,1083,1083,1083,0
|
|
20240312,161600,515815752,1083,1083,1083,1083,0
|
|
20240312,161500,515815752,1083,1083,1083,1083,0
|
|
20240312,161400,515815752,1083,1083,1083,1083,0
|
|
20240312,161300,515815752,1083,1083,1083,1083,0
|
|
20240312,161200,515815752,1083,1083,1083,1083,0
|
|
20240312,161100,515815752,1083,1083,1083,1083,0
|
|
20240312,161000,515815752,1083,1083,1083,1083,0
|
|
20240312,160900,515815752,1083,1083,1083,1083,0
|
|
20240312,160800,515815752,1083,1083,1083,1083,0
|
|
20240312,160700,515815752,1083,1083,1083,1083,0
|
|
20240312,160600,515815752,1083,1083,1083,1083,0
|
|
20240312,160500,515815752,1083,1083,1083,1083,0
|
|
20240312,160400,515815752,1083,1083,1083,1083,0
|
|
20240312,160300,515815752,1083,1083,1083,1083,13792
|
|
20240312,160200,515815752,1083,1083,1083,1083,0
|
|
20240312,160100,515815752,1083,1083,1083,1083,0
|
|
20240312,160000,515815752,1083,1083,1083,1083,0
|
|
20240312,155900,515815752,1083,1083,1083,1083,0
|
|
20240312,155800,515815752,1083,1083,1083,1083,0
|
|
20240312,155700,515815752,1083,1083,1083,1083,0
|
|
20240312,155600,515815752,1083,1083,1083,1083,0
|
|
20240312,155500,515815752,1083,1083,1083,1083,0
|
|
20240312,155400,515815752,1083,1083,1083,1083,0
|
|
20240312,155300,515815752,1083,1083,1083,1083,0
|
|
20240312,155200,515815752,1083,1083,1083,1083,0
|
|
20240312,155100,515815752,1083,1083,1083,1083,0
|
|
20240312,155000,515815752,1083,1083,1083,1083,0
|
|
20240312,154900,515815752,1083,1083,1083,1083,0
|
|
20240312,154800,515815752,1083,1083,1083,1083,0
|
|
20240312,154700,515815752,1083,1083,1083,1083,0
|
|
20240312,154600,515815752,1083,1083,1083,1083,0
|
|
20240312,154500,515815752,1083,1083,1083,1083,0
|
|
20240312,154400,515815752,1083,1083,1083,1083,0
|
|
20240312,154300,515815752,1083,1083,1083,1083,0
|
|
20240312,154200,515815752,1083,1083,1083,1083,0
|
|
20240312,154100,515815752,1083,1083,1083,1083,0
|
|
20240312,154000,515815752,1083,1083,1083,1083,0
|
|
20240312,153900,515815752,1083,1083,1083,1083,0
|
|
20240312,153800,515815752,1083,1083,1083,1083,0
|
|
20240312,153700,515815752,1083,1083,1083,1083,0
|
|
20240312,153600,515815752,1083,1083,1083,1083,0
|
|
20240312,153500,515815752,1083,1083,1083,1083,0
|
|
20240312,153400,515815752,1083,1083,1083,1083,0
|
|
20240312,153300,515815752,1083,1083,1083,1083,13792
|
|
20240312,153200,515815752,1083,1083,1083,1083,0
|
|
20240312,153100,515815752,1083,1083,1083,1083,0
|
|
20240312,153000,515815752,1083,1083,1083,1083,13792
|
|
20240312,152900,500879016,1086,1086,1086,1086,0
|
|
20240312,152800,500879016,1086,1086,1086,1086,0
|
|
20240312,152700,500879016,1086,1086,1086,1086,0
|
|
20240312,152600,500879016,1086,1086,1086,1086,0
|
|
20240312,152500,500879016,1086,1086,1086,1086,0
|
|
20240312,152400,500879016,1086,1086,1086,1086,0
|
|
20240312,152300,500879016,1086,1086,1086,1086,0
|
|
20240312,152200,500879016,1086,1086,1086,1086,0
|
|
20240312,152100,500879016,1086,1086,1086,1086,0
|
|
20240312,152000,500879016,1086,1086,1086,1086,0
|
|
20240312,151900,500879016,1086,1086,1086,1082,2779
|
|
20240312,151800,497870256,1086,1085,1086,1085,871
|
|
20240312,151700,496924353,1086,1086,1087,1086,647
|
|
20240312,151600,496221691,1087,1087,1087,1087,100
|
|
20240312,151500,496112991,1086,1086,1087,1086,316
|
|
20240312,151400,495769700,1086,1086,1086,1086,500
|
|
20240312,151300,495226700,1087,1088,1088,1087,83
|
|
20240312,151200,495136401,1088,1088,1088,1088,0
|
|
20240312,151100,495136401,1088,1086,1089,1086,114
|
|
20240312,151000,495012394,1089,1086,1089,1086,38
|
|
20240312,150900,494971123,1089,1086,1089,1086,1116
|
|
20240312,150800,493756287,1086,1081,1086,1081,7
|
|
20240312,150700,493748695,1086,1081,1086,1081,8586
|
|
20240312,150600,484453245,1081,1081,1081,1081,283
|
|
20240312,150500,484147322,1081,1081,1081,1081,0
|
|
20240312,150400,484147322,1081,1081,1081,1081,177
|
|
20240312,150300,483955985,1081,1081,1081,1081,40
|
|
20240312,150200,483912745,1081,1082,1082,1081,130
|
|
20240312,150100,483772115,1082,1082,1082,1082,1
|
|
20240312,150000,483771033,1079,1079,1079,1079,50
|
|
20240312,145900,483717083,1079,1079,1079,1079,0
|
|
20240312,145800,483717083,1079,1079,1079,1079,30
|
|
20240312,145700,483684713,1079,1079,1079,1079,55
|
|
20240312,145600,483625368,1079,1079,1079,1079,0
|
|
20240312,145500,483625368,1079,1079,1079,1079,0
|
|
20240312,145400,483625368,1079,1079,1079,1079,500
|
|
20240312,145300,483085868,1079,1079,1079,1079,0
|
|
20240312,145200,483085868,1079,1079,1079,1079,94
|
|
20240312,145100,482984442,1079,1079,1079,1079,1218
|
|
20240312,145000,481670220,1082,1082,1082,1082,19
|
|
20240312,144900,481649662,1078,1078,1078,1078,276
|
|
20240312,144800,481352134,1078,1078,1078,1078,250
|
|
20240312,144700,481082634,1078,1078,1078,1078,0
|
|
20240312,144600,481082634,1078,1081,1081,1078,100
|
|
20240312,144500,480974804,1082,1082,1082,1082,502
|
|
20240312,144400,480431640,1078,1081,1082,1078,11389
|
|
20240312,144300,468154257,1081,1081,1081,1081,0
|
|
20240312,144200,468154257,1081,1081,1081,1081,7
|
|
20240312,144100,468146690,1081,1081,1081,1081,6
|
|
20240312,144000,468140204,1082,1082,1082,1082,0
|
|
20240312,143900,468140204,1082,1082,1082,1082,100
|
|
20240312,143800,468032004,1082,1082,1082,1082,0
|
|
20240312,143700,468032004,1082,1082,1082,1082,2
|
|
20240312,143600,468029840,1082,1081,1082,1078,6763
|
|
20240312,143500,460726238,1082,1081,1082,1081,46
|
|
20240312,143400,460676509,1082,1081,1082,1081,8
|
|
20240312,143300,460667860,1081,1081,1081,1081,222
|
|
20240312,143200,460427878,1082,1082,1082,1082,0
|
|
20240312,143100,460427878,1082,1082,1082,1082,27
|
|
20240312,143000,460398664,1082,1082,1082,1082,1
|
|
20240312,142900,460397582,1081,1081,1081,1081,0
|
|
20240312,142800,460397582,1081,1081,1081,1081,52
|
|
20240312,142700,460341370,1082,1082,1082,1082,6
|
|
20240312,142600,460334878,1082,1082,1082,1082,1
|
|
20240312,142500,460333796,1081,1081,1081,1081,100
|
|
20240312,142400,460225696,1082,1082,1082,1082,14
|
|
20240312,142300,460210548,1082,1082,1082,1082,100
|
|
20240312,142200,460102348,1082,1082,1082,1082,6
|
|
20240312,142100,460095856,1082,1082,1082,1078,397
|
|
20240312,142000,459667038,1082,1082,1082,1082,1
|
|
20240312,141900,459665956,1082,1082,1082,1078,7
|
|
20240312,141800,459658390,1082,1082,1082,1082,0
|
|
20240312,141700,459658390,1082,1082,1082,1082,1
|
|
20240312,141600,459657308,1077,1077,1077,1077,2
|
|
20240312,141500,459655154,1077,1082,1082,1077,2309
|
|
20240312,141400,457165322,1083,1079,1083,1079,301
|
|
20240312,141300,456840539,1083,1083,1083,1083,205
|
|
20240312,141200,456618524,1083,1083,1083,1083,10
|
|
20240312,141100,456607694,1083,1083,1083,1083,13
|
|
20240312,141000,456593615,1078,1083,1083,1078,67
|
|
20240312,140900,456521364,1082,1082,1083,1082,932
|
|
20240312,140800,455512939,1082,1081,1082,1081,91
|
|
20240312,140700,455414567,1081,1081,1081,1081,105
|
|
20240312,140600,455301062,1081,1081,1081,1081,227
|
|
20240312,140500,455055675,1078,1080,1080,1078,512
|
|
20240312,140400,454502739,1080,1080,1080,1080,30
|
|
20240312,140300,454470339,1080,1080,1080,1080,510
|
|
20240312,140200,453919539,1080,1080,1080,1080,1000
|
|
20240312,140100,452839539,1081,1081,1081,1081,0
|
|
20240312,140000,452839539,1081,1081,1081,1081,166
|
|
20240312,135900,452660093,1082,1082,1082,1082,0
|
|
20240312,135800,452660093,1082,1082,1082,1082,213
|
|
20240312,135700,452429627,1082,1082,1082,1078,242
|
|
20240312,135600,452168247,1082,1082,1082,1082,20
|
|
20240312,135500,452146607,1082,1082,1082,1082,0
|
|
20240312,135400,452146607,1082,1078,1082,1078,636
|
|
20240312,135300,451460995,1078,1078,1078,1078,406
|
|
20240312,135200,451023327,1078,1078,1078,1078,25
|
|
20240312,135100,450996377,1078,1076,1078,1076,1003
|
|
20240312,135000,449915145,1076,1076,1076,1076,7
|
|
20240312,134900,449907613,1076,1076,1076,1076,275
|
|
20240312,134800,449611713,1078,1077,1078,1077,204
|
|
20240312,134700,449391901,1076,1076,1076,1076,28
|
|
20240312,134600,449361773,1077,1077,1077,1077,1044
|
|
20240312,134500,448237385,1077,1078,1078,1077,558
|
|
20240312,134400,447636414,1078,1077,1078,1077,563
|
|
20240312,134300,447030062,1077,1077,1077,1077,365
|
|
20240312,134200,446636957,1077,1077,1077,1077,46
|
|
20240312,134100,446587415,1077,1077,1077,1077,0
|
|
20240312,134000,446587415,1077,1077,1077,1077,1002
|
|
20240312,133900,445508261,1077,1077,1077,1077,0
|
|
20240312,133800,445508261,1077,1077,1077,1077,2
|
|
20240312,133700,445506107,1076,1077,1077,1076,2201
|
|
20240312,133600,443137830,1076,1076,1076,1076,0
|
|
20240312,133500,443137830,1076,1077,1077,1076,378
|
|
20240312,133400,442730813,1077,1077,1077,1077,1000
|
|
20240312,133300,441653813,1077,1077,1077,1077,100
|
|
20240312,133200,441546113,1076,1076,1076,1076,205
|
|
20240312,133100,441325533,1076,1076,1076,1076,1
|
|
20240312,133000,441324457,1077,1077,1077,1077,2504
|
|
20240312,132900,438627649,1077,1077,1077,1077,0
|
|
20240312,132800,438627649,1077,1077,1077,1077,0
|
|
20240312,132700,438627649,1077,1077,1077,1077,204
|
|
20240312,132600,438407941,1077,1077,1077,1077,0
|
|
20240312,132500,438407941,1077,1077,1077,1077,1864
|
|
20240312,132400,436400413,1077,1077,1077,1077,0
|
|
20240312,132300,436400413,1077,1077,1077,1077,0
|
|
20240312,132200,436400413,1077,1077,1077,1077,50
|
|
20240312,132100,436346563,1077,1077,1077,1077,0
|
|
20240312,132000,436346563,1077,1077,1077,1077,1
|
|
20240312,131900,436345486,1076,1075,1076,1075,1265
|
|
20240312,131800,434984347,1076,1076,1076,1076,0
|
|
20240312,131700,434984347,1076,1076,1076,1076,0
|
|
20240312,131600,434984347,1076,1077,1077,1076,214
|
|
20240312,131500,434754005,1077,1076,1077,1076,301
|
|
20240312,131400,434430128,1076,1077,1077,1076,453
|
|
20240312,131300,433942697,1077,1077,1077,1077,652
|
|
20240312,131200,433240493,1077,1077,1077,1077,205
|
|
20240312,131100,433019708,1077,1077,1077,1077,0
|
|
20240312,131000,433019708,1077,1077,1077,1077,1
|
|
20240312,130900,433018631,1077,1077,1077,1077,5
|
|
20240312,130800,433013246,1077,1077,1077,1077,2
|
|
20240312,130700,433011092,1077,1077,1077,1077,102
|
|
20240312,130600,432901238,1077,1077,1077,1077,0
|
|
20240312,130500,432901238,1077,1077,1077,1077,55
|
|
20240312,130400,432842003,1077,1076,1077,1076,4761
|
|
20240312,130300,427714456,1076,1076,1076,1076,505
|
|
20240312,130200,427171076,1076,1076,1076,1076,10
|
|
20240312,130100,427160316,1076,1076,1076,1076,1
|
|
20240312,130000,427159240,1070,1075,1075,1070,20000
|
|
20240312,125900,405708500,1075,1075,1075,1075,0
|
|
20240312,125800,405708500,1075,1076,1076,1075,25
|
|
20240312,125700,405681604,1075,1076,1076,1075,19
|
|
20240312,125600,405661170,1076,1076,1076,1076,923
|
|
20240312,125500,404668022,1075,1075,1075,1075,0
|
|
20240312,125400,404668022,1075,1075,1075,1075,0
|
|
20240312,125300,404668022,1075,1075,1075,1075,0
|
|
20240312,125200,404668022,1075,1075,1075,1075,3375
|
|
20240312,125100,401039897,1075,1072,1075,1072,330
|
|
20240312,125000,400686047,1072,1072,1072,1072,2
|
|
20240312,124900,400683903,1072,1072,1072,1072,1000
|
|
20240312,124800,399611903,1071,1072,1072,1071,2622
|
|
20240312,124700,396802592,1072,1072,1072,1072,73
|
|
20240312,124600,396724336,1072,1073,1075,1072,1746
|
|
20240312,124500,394852606,1073,1072,1073,1072,1941
|
|
20240312,124400,392770813,1073,1073,1073,1073,16
|
|
20240312,124300,392753645,1075,1075,1075,1075,0
|
|
20240312,124200,392753645,1075,1075,1075,1075,205
|
|
20240312,124100,392533270,1075,1075,1075,1075,495
|
|
20240312,124000,392001145,1075,1075,1075,1075,0
|
|
20240312,123900,392001145,1075,1075,1075,1075,105
|
|
20240312,123800,391888270,1075,1075,1075,1075,0
|
|
20240312,123700,391888270,1075,1075,1075,1075,1
|
|
20240312,123600,391887195,1075,1075,1075,1075,0
|
|
20240312,123500,391887195,1075,1075,1075,1075,9
|
|
20240312,123400,391877520,1075,1075,1075,1069,6181
|
|
20240312,123300,385259365,1075,1075,1075,1075,0
|
|
20240312,123200,385259365,1075,1073,1075,1070,10101
|
|
20240312,123100,374438685,1073,1075,1075,1073,1105
|
|
20240312,123000,373252384,1075,1075,1075,1075,11
|
|
20240312,122900,373240559,1076,1074,1076,1074,201
|
|
20240312,122800,373024683,1074,1075,1075,1074,312
|
|
20240312,122700,372689585,1075,1075,1075,1075,200
|
|
20240312,122600,372474585,1075,1076,1076,1075,583
|
|
20240312,122500,371847803,1076,1076,1076,1076,0
|
|
20240312,122400,371847803,1076,1076,1076,1076,1
|
|
20240312,122300,371846727,1076,1076,1076,1075,170
|
|
20240312,122200,371663808,1076,1076,1076,1076,119
|
|
20240312,122100,371535764,1075,1075,1075,1075,61
|
|
20240312,122000,371470189,1075,1075,1075,1075,104
|
|
20240312,121900,371358389,1075,1075,1075,1075,201
|
|
20240312,121800,371142314,1075,1075,1075,1075,0
|
|
20240312,121700,371142314,1075,1075,1075,1075,100
|
|
20240312,121600,371034814,1075,1075,1075,1075,235
|
|
20240312,121500,370782189,1074,1074,1074,1074,202
|
|
20240312,121400,370565241,1075,1075,1075,1075,31
|
|
20240312,121300,370531916,1075,1073,1075,1072,951
|
|
20240312,121200,369512380,1072,1074,1074,1072,2635
|
|
20240312,121100,366685645,1074,1074,1074,1074,175
|
|
20240312,121000,366497695,1074,1075,1075,1074,5866
|
|
20240312,120900,360194083,1075,1075,1075,1075,0
|
|
20240312,120800,360194083,1075,1076,1076,1075,4645
|
|
20240312,120700,355199037,1076,1077,1077,1076,1395
|
|
20240312,120600,353696789,1077,1077,1077,1077,0
|
|
20240312,120500,353696789,1077,1077,1077,1077,500
|
|
20240312,120400,353158289,1077,1077,1077,1077,87
|
|
20240312,120300,353064590,1076,1076,1076,1076,1000
|
|
20240312,120200,351988590,1077,1077,1077,1077,750
|
|
20240312,120100,351180840,1076,1076,1076,1076,0
|
|
20240312,120000,351180840,1076,1076,1076,1076,0
|
|
20240312,115900,351180840,1076,1076,1076,1076,0
|
|
20240312,115800,351180840,1076,1076,1076,1076,0
|
|
20240312,115700,351180840,1076,1075,1076,1075,1010
|
|
20240312,115600,350095080,1076,1078,1078,1076,1853
|
|
20240312,115500,348099988,1078,1078,1078,1078,14
|
|
20240312,115400,348084896,1077,1077,1077,1076,1676
|
|
20240312,115300,346281322,1076,1076,1076,1076,0
|
|
20240312,115200,346281322,1076,1077,1077,1076,3390
|
|
20240312,115100,342632440,1078,1078,1078,1078,30
|
|
20240312,115000,342600100,1078,1078,1078,1078,20
|
|
20240312,114900,342578540,1078,1078,1078,1078,20
|
|
20240312,114800,342556980,1078,1078,1078,1078,30
|
|
20240312,114700,342524640,1077,1077,1077,1077,1
|
|
20240312,114600,342523563,1078,1078,1078,1078,0
|
|
20240312,114500,342523563,1078,1078,1078,1078,1
|
|
20240312,114400,342522485,1077,1077,1077,1077,23
|
|
20240312,114300,342497714,1078,1078,1078,1078,25
|
|
20240312,114200,342470764,1078,1078,1078,1078,1
|
|
20240312,114100,342469686,1077,1077,1077,1077,100
|
|
20240312,114000,342361986,1076,1078,1078,1076,9324
|
|
20240312,113900,332315013,1078,1080,1080,1078,7465
|
|
20240312,113800,324261590,1080,1081,1081,1080,1584
|
|
20240312,113700,322550823,1081,1081,1081,1081,525
|
|
20240312,113600,321983298,1081,1081,1081,1081,500
|
|
20240312,113500,321442798,1081,1081,1084,1080,9136
|
|
20240312,113400,311574860,1084,1082,1084,1081,502
|
|
20240312,113300,311032185,1081,1081,1081,1081,300
|
|
20240312,113200,310707885,1081,1082,1082,1081,1002
|
|
20240312,113100,309624703,1082,1082,1082,1082,797
|
|
20240312,113000,308762349,1082,1082,1082,1082,100
|
|
20240312,112900,308654149,1082,1083,1084,1082,457
|
|
20240312,112800,308159218,1084,1085,1085,1084,259
|
|
20240312,112700,307878452,1084,1084,1084,1084,823
|
|
20240312,112600,306986320,1084,1084,1084,1084,100
|
|
20240312,112500,306877920,1083,1083,1083,1083,0
|
|
20240312,112400,306877920,1083,1083,1083,1083,500
|
|
20240312,112300,306336420,1083,1083,1083,1083,0
|
|
20240312,112200,306336420,1083,1084,1084,1083,488
|
|
20240312,112100,305807616,1083,1083,1083,1083,0
|
|
20240312,112000,305807616,1083,1083,1083,1083,30
|
|
20240312,111900,305775126,1083,1083,1083,1083,0
|
|
20240312,111800,305775126,1083,1083,1083,1083,300
|
|
20240312,111700,305450226,1083,1085,1085,1082,1808
|
|
20240312,111600,303491432,1090,1090,1090,1090,61
|
|
20240312,111500,303424942,1090,1090,1090,1090,30
|
|
20240312,111400,303392242,1090,1090,1090,1090,10
|
|
20240312,111300,303381342,1085,1085,1085,1085,1209
|
|
20240312,111200,302069577,1090,1090,1090,1090,0
|
|
20240312,111100,302069577,1090,1090,1090,1090,1
|
|
20240312,111000,302068487,1086,1087,1087,1086,1660
|
|
20240312,110900,300264577,1086,1086,1086,1086,0
|
|
20240312,110800,300264577,1086,1085,1086,1085,3112
|
|
20240312,110700,296886725,1085,1085,1085,1085,0
|
|
20240312,110600,296886725,1085,1086,1086,1085,4268
|
|
20240312,110500,292251898,1086,1087,1087,1086,1209
|
|
20240312,110400,290938919,1087,1089,1089,1087,4330
|
|
20240312,110300,286228832,1092,1092,1092,1092,0
|
|
20240312,110200,286228832,1092,1090,1092,1089,230
|
|
20240312,110100,285977742,1094,1094,1094,1094,1
|
|
20240312,110000,285976648,1094,1090,1094,1089,2069
|
|
20240312,105900,283722437,1094,1094,1094,1094,4
|
|
20240312,105800,283718061,1094,1094,1094,1094,1
|
|
20240312,105700,283716967,1094,1094,1094,1094,13
|
|
20240312,105600,283702745,1095,1095,1095,1095,1000
|
|
20240312,105500,282607745,1095,1095,1095,1095,1
|
|
20240312,105400,282606650,1095,1094,1095,1094,688
|
|
20240312,105300,281853621,1095,1094,1095,1094,4
|
|
20240312,105200,281849242,1087,1096,1096,1087,2
|
|
20240312,105100,281847059,1096,1096,1096,1096,72
|
|
20240312,105000,281768147,1096,1086,1096,1086,5486
|
|
20240312,104900,275785311,1086,1086,1086,1086,0
|
|
20240312,104800,275785311,1086,1087,1087,1086,15652
|
|
20240312,104700,258771589,1088,1088,1088,1088,453
|
|
20240312,104600,258278725,1088,1090,1090,1088,2800
|
|
20240312,104500,255231742,1089,1089,1089,1089,52
|
|
20240312,104400,255175114,1090,1089,1090,1089,805
|
|
20240312,104300,254297967,1090,1090,1090,1090,5853
|
|
20240312,104200,247918197,1090,1090,1090,1090,0
|
|
20240312,104100,247918197,1090,1094,1094,1090,3894
|
|
20240312,104000,243666111,1095,1095,1095,1095,98
|
|
20240312,103900,243558801,1095,1095,1095,1095,1124
|
|
20240312,103800,242328021,1095,1095,1095,1095,0
|
|
20240312,103700,242328021,1095,1094,1095,1094,12
|
|
20240312,103600,242314888,1094,1094,1094,1094,2
|
|
20240312,103500,242312700,1096,1096,1096,1096,107
|
|
20240312,103400,242195428,1096,1096,1096,1095,219
|
|
20240312,103300,241955406,1096,1097,1097,1096,25
|
|
20240312,103200,241928005,1096,1097,1097,1096,5026
|
|
20240312,103100,236414571,1097,1097,1097,1097,1028
|
|
20240312,103000,235286855,1097,1097,1097,1097,1445
|
|
20240312,102900,233701690,1097,1097,1097,1096,77
|
|
20240312,102800,233617286,1096,1096,1096,1096,463
|
|
20240312,102700,233109838,1096,1095,1096,1094,2047
|
|
20240312,102600,230870371,1095,1094,1095,1094,12
|
|
20240312,102500,230857236,1094,1094,1094,1094,533
|
|
20240312,102400,230274134,1094,1090,1094,1090,805
|
|
20240312,102300,229396320,1090,1091,1094,1090,2508
|
|
20240312,102200,226662193,1094,1094,1094,1094,348
|
|
20240312,102100,226281481,1095,1095,1095,1095,0
|
|
20240312,102000,226281481,1095,1095,1095,1095,0
|
|
20240312,101900,226281481,1095,1095,1095,1095,91
|
|
20240312,101800,226181836,1095,1095,1095,1095,473
|
|
20240312,101700,225663901,1095,1095,1095,1095,2
|
|
20240312,101600,225661711,1095,1095,1095,1095,198
|
|
20240312,101500,225444901,1095,1093,1095,1093,742
|
|
20240312,101400,224633889,1093,1093,1093,1093,2
|
|
20240312,101300,224631703,1093,1093,1093,1093,1187
|
|
20240312,101200,223334312,1093,1092,1093,1092,1500
|
|
20240312,101100,221696055,1090,1090,1090,1090,16
|
|
20240312,101000,221678615,1090,1090,1090,1090,0
|
|
20240312,100900,221678615,1090,1091,1091,1090,19
|
|
20240312,100800,221657904,1090,1090,1090,1090,0
|
|
20240312,100700,221657904,1090,1090,1090,1090,0
|
|
20240312,100600,221657904,1090,1089,1090,1089,1524
|
|
20240312,100500,219997283,1090,1090,1090,1090,492
|
|
20240312,100400,219461003,1090,1090,1090,1090,1104
|
|
20240312,100300,218257643,1090,1090,1090,1090,41
|
|
20240312,100200,218212953,1090,1090,1090,1090,1200
|
|
20240312,100100,216904953,1092,1090,1092,1090,3636
|
|
20240312,100000,212941105,1093,1093,1093,1093,101
|
|
20240312,095900,212830712,1093,1090,1094,1090,1115
|
|
20240312,095800,211615308,1090,1095,1095,1090,93
|
|
20240312,095700,211513533,1095,1094,1095,1090,4405
|
|
20240312,095600,206709171,1096,1096,1096,1096,0
|
|
20240312,095500,206709171,1096,1095,1096,1095,407
|
|
20240312,095400,206263504,1095,1096,1096,1095,374
|
|
20240312,095300,205853970,1096,1096,1096,1096,203
|
|
20240312,095200,205631482,1096,1098,1098,1096,55
|
|
20240312,095100,205571100,1098,1106,1106,1094,2106
|
|
20240312,095000,203266704,1100,1097,1100,1097,2316
|
|
20240312,094900,200719992,1097,1097,1097,1097,2
|
|
20240312,094800,200717798,1093,1099,1099,1093,1101
|
|
20240312,094700,199507997,1099,1100,1100,1099,1651
|
|
20240312,094600,197693264,1100,1099,1110,1099,2937
|
|
20240312,094500,194443513,1099,1111,1111,1099,10504
|
|
20240312,094400,182824975,1111,1111,1111,1104,261
|
|
20240312,094300,182535305,1108,1105,1111,1104,17836
|
|
20240312,094200,162758331,1104,1103,1104,1100,1029
|
|
20240312,094100,161623359,1103,1095,1103,1092,22214
|
|
20240312,094000,137212901,1092,1093,1093,1092,4173
|
|
20240312,093900,132655557,1092,1095,1095,1092,2530
|
|
20240312,093800,129886737,1095,1095,1095,1092,459
|
|
20240312,093700,129384156,1095,1095,1095,1095,123
|
|
20240312,093600,129249471,1095,1090,1095,1090,2449
|
|
20240312,093500,126576485,1090,1091,1091,1090,667
|
|
20240312,093400,125848988,1091,1095,1097,1091,5958
|
|
20240312,093300,119341101,1098,1099,1099,1098,2
|
|
20240312,093200,119338904,1099,1099,1099,1094,36
|
|
20240312,093100,119299360,1099,1094,1099,1093,869
|
|
20240312,093000,118348700,1094,1093,1094,1092,1135
|
|
20240312,092900,117108769,1093,1093,1094,1092,4358
|
|
20240312,092800,112349015,1094,1097,1097,1093,1337
|
|
20240312,092700,110884691,1100,1096,1100,1096,864
|
|
20240312,092600,109937743,1097,1097,1097,1097,49
|
|
20240312,092500,109883990,1097,1095,1099,1092,3692
|
|
20240312,092400,105831546,1099,1097,1099,1092,4630
|
|
20240312,092300,100745885,1097,1097,1097,1096,358
|
|
20240312,092200,100353266,1097,1097,1097,1097,1
|
|
20240312,092100,100352169,1092,1093,1093,1092,2681
|
|
20240312,092000,97421939,1091,1090,1093,1090,1313
|
|
20240312,091900,95988851,1087,1087,1087,1087,1002
|
|
20240312,091800,94899677,1090,1090,1090,1090,100
|
|
20240312,091700,94790677,1089,1087,1089,1086,5150
|
|
20240312,091600,89197065,1086,1086,1086,1086,0
|
|
20240312,091500,89197065,1086,1086,1086,1086,27
|
|
20240312,091400,89167743,1085,1086,1090,1085,1063
|
|
20240312,091300,88011335,1090,1089,1090,1089,2
|
|
20240312,091200,88009156,1082,1084,1084,1082,1411
|
|
20240312,091100,86481042,1082,1082,1082,1082,0
|
|
20240312,091000,86481042,1082,1087,1093,1081,11326
|
|
20240312,090900,74203761,1087,1088,1099,1087,6413
|
|
20240312,090800,67198029,1088,1088,1088,1088,483
|
|
20240312,090700,66672525,1091,1086,1091,1086,3583
|
|
20240312,090600,62771669,1086,1084,1086,1084,948
|
|
20240312,090500,61743268,1081,1081,1081,1080,1387
|
|
20240312,090400,60245111,1080,1081,1081,1080,3734
|
|
20240312,090300,56212018,1088,1090,1090,1085,1563
|
|
20240312,090200,54513180,1090,1074,1091,1074,11775
|
|
20240312,090100,41744447,1073,1081,1081,1059,19133
|
|
20240312,090000,21210257,1081,1086,1086,1080,19584
|