606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,190300,284319415,1796,1796,1796,1796,1110
|
|
20240306,190200,284319415,1796,1796,1796,1796,0
|
|
20240306,190100,284319415,1796,1796,1796,1796,0
|
|
20240306,190000,284319415,1796,1796,1796,1796,0
|
|
20240306,185900,284319415,1796,1796,1796,1796,0
|
|
20240306,185800,284319415,1796,1796,1796,1796,0
|
|
20240306,185700,284319415,1796,1796,1796,1796,0
|
|
20240306,185600,284319415,1796,1796,1796,1796,0
|
|
20240306,185500,284319415,1796,1796,1796,1796,0
|
|
20240306,185400,284319415,1796,1796,1796,1796,0
|
|
20240306,185300,284319415,1796,1796,1796,1796,0
|
|
20240306,185200,284319415,1796,1796,1796,1796,0
|
|
20240306,185100,284319415,1796,1796,1796,1796,0
|
|
20240306,185000,284319415,1796,1796,1796,1796,0
|
|
20240306,184900,284319415,1796,1796,1796,1796,0
|
|
20240306,184800,284319415,1796,1796,1796,1796,0
|
|
20240306,184700,284319415,1796,1796,1796,1796,0
|
|
20240306,184600,284319415,1796,1796,1796,1796,0
|
|
20240306,184500,284319415,1796,1796,1796,1796,0
|
|
20240306,184400,284319415,1796,1796,1796,1796,0
|
|
20240306,184300,284319415,1796,1796,1796,1796,0
|
|
20240306,184200,284319415,1796,1796,1796,1796,0
|
|
20240306,184100,284319415,1796,1796,1796,1796,0
|
|
20240306,184000,284319415,1796,1796,1796,1796,0
|
|
20240306,183900,284319415,1796,1796,1796,1796,0
|
|
20240306,183800,284319415,1796,1796,1796,1796,0
|
|
20240306,183700,284319415,1796,1796,1796,1796,0
|
|
20240306,183600,284319415,1796,1796,1796,1796,0
|
|
20240306,183500,284319415,1796,1796,1796,1796,0
|
|
20240306,183400,284319415,1796,1796,1796,1796,0
|
|
20240306,183300,284319415,1796,1796,1796,1796,1110
|
|
20240306,183200,284319415,1796,1796,1796,1796,0
|
|
20240306,183100,284319415,1796,1796,1796,1796,0
|
|
20240306,183000,284319415,1796,1796,1796,1796,0
|
|
20240306,182900,284319415,1796,1796,1796,1796,0
|
|
20240306,182800,284319415,1796,1796,1796,1796,0
|
|
20240306,182700,284319415,1796,1796,1796,1796,0
|
|
20240306,182600,284319415,1796,1796,1796,1796,0
|
|
20240306,182500,284319415,1796,1796,1796,1796,0
|
|
20240306,182400,284319415,1796,1796,1796,1796,0
|
|
20240306,182300,284319415,1796,1796,1796,1796,0
|
|
20240306,182200,284319415,1796,1796,1796,1796,0
|
|
20240306,182100,284319415,1796,1796,1796,1796,0
|
|
20240306,182000,284319415,1796,1796,1796,1796,0
|
|
20240306,181900,284319415,1796,1796,1796,1796,0
|
|
20240306,181800,284319415,1796,1796,1796,1796,0
|
|
20240306,181700,284319415,1796,1796,1796,1796,0
|
|
20240306,181600,284319415,1796,1796,1796,1796,0
|
|
20240306,181500,284319415,1796,1796,1796,1796,0
|
|
20240306,181400,284319415,1796,1796,1796,1796,0
|
|
20240306,181300,284319415,1796,1796,1796,1796,0
|
|
20240306,181200,284319415,1796,1796,1796,1796,0
|
|
20240306,181100,284319415,1796,1796,1796,1796,0
|
|
20240306,181000,284319415,1796,1796,1796,1796,0
|
|
20240306,180900,284319415,1796,1796,1796,1796,0
|
|
20240306,180800,284319415,1796,1796,1796,1796,0
|
|
20240306,180700,284319415,1796,1796,1796,1796,0
|
|
20240306,180600,284319415,1796,1796,1796,1796,0
|
|
20240306,180500,284319415,1796,1796,1796,1796,0
|
|
20240306,180400,284319415,1796,1796,1796,1796,0
|
|
20240306,180300,284319415,1796,1796,1796,1796,1110
|
|
20240306,180200,284319415,1796,1796,1796,1796,0
|
|
20240306,180100,284319415,1796,1796,1796,1796,0
|
|
20240306,180000,284319415,1796,1796,1796,1796,0
|
|
20240306,175900,284319415,1796,1796,1796,1796,0
|
|
20240306,175800,284319415,1796,1796,1796,1796,0
|
|
20240306,175700,284319415,1796,1796,1796,1796,0
|
|
20240306,175600,284319415,1796,1796,1796,1796,0
|
|
20240306,175500,284319415,1796,1796,1796,1796,0
|
|
20240306,175400,284319415,1796,1796,1796,1796,0
|
|
20240306,175300,284319415,1796,1796,1796,1796,0
|
|
20240306,175200,284319415,1796,1796,1796,1796,0
|
|
20240306,175100,284319415,1796,1796,1796,1796,0
|
|
20240306,175000,284319415,1796,1796,1796,1796,0
|
|
20240306,174900,284319415,1796,1796,1796,1796,0
|
|
20240306,174800,284319415,1796,1796,1796,1796,0
|
|
20240306,174700,284319415,1796,1796,1796,1796,0
|
|
20240306,174600,284319415,1796,1796,1796,1796,0
|
|
20240306,174500,284319415,1796,1796,1796,1796,0
|
|
20240306,174400,284319415,1796,1796,1796,1796,0
|
|
20240306,174300,284319415,1796,1796,1796,1796,0
|
|
20240306,174200,284319415,1796,1796,1796,1796,0
|
|
20240306,174100,284319415,1796,1796,1796,1796,0
|
|
20240306,174000,284319415,1796,1796,1796,1796,0
|
|
20240306,173900,284319415,1796,1796,1796,1796,0
|
|
20240306,173800,284319415,1796,1796,1796,1796,0
|
|
20240306,173700,284319415,1796,1796,1796,1796,0
|
|
20240306,173600,284319415,1796,1796,1796,1796,0
|
|
20240306,173500,284319415,1796,1796,1796,1796,0
|
|
20240306,173400,284319415,1796,1796,1796,1796,0
|
|
20240306,173300,284319415,1796,1796,1796,1796,1110
|
|
20240306,173200,284319415,1796,1796,1796,1796,0
|
|
20240306,173100,284319415,1796,1796,1796,1796,0
|
|
20240306,173000,284319415,1796,1796,1796,1796,0
|
|
20240306,172900,284319415,1796,1796,1796,1796,0
|
|
20240306,172800,284319415,1796,1796,1796,1796,0
|
|
20240306,172700,284319415,1796,1796,1796,1796,0
|
|
20240306,172600,284319415,1796,1796,1796,1796,0
|
|
20240306,172500,284319415,1796,1796,1796,1796,0
|
|
20240306,172400,284319415,1796,1796,1796,1796,0
|
|
20240306,172300,284319415,1796,1796,1796,1796,0
|
|
20240306,172200,284319415,1796,1796,1796,1796,0
|
|
20240306,172100,284319415,1796,1796,1796,1796,0
|
|
20240306,172000,284319415,1796,1796,1796,1796,0
|
|
20240306,171900,284319415,1796,1796,1796,1796,0
|
|
20240306,171800,284319415,1796,1796,1796,1796,0
|
|
20240306,171700,284319415,1796,1796,1796,1796,0
|
|
20240306,171600,284319415,1796,1796,1796,1796,0
|
|
20240306,171500,284319415,1796,1796,1796,1796,0
|
|
20240306,171400,284319415,1796,1796,1796,1796,0
|
|
20240306,171300,284319415,1796,1796,1796,1796,0
|
|
20240306,171200,284319415,1796,1796,1796,1796,0
|
|
20240306,171100,284319415,1796,1796,1796,1796,0
|
|
20240306,171000,284319415,1796,1796,1796,1796,0
|
|
20240306,170900,284319415,1796,1796,1796,1796,0
|
|
20240306,170800,284319415,1796,1796,1796,1796,0
|
|
20240306,170700,284319415,1796,1796,1796,1796,0
|
|
20240306,170600,284319415,1796,1796,1796,1796,0
|
|
20240306,170500,284319415,1796,1796,1796,1796,0
|
|
20240306,170400,284319415,1796,1796,1796,1796,0
|
|
20240306,170300,284319415,1796,1796,1796,1796,1110
|
|
20240306,170200,284319415,1796,1796,1796,1796,0
|
|
20240306,170100,284319415,1796,1796,1796,1796,0
|
|
20240306,170000,284319415,1796,1796,1796,1796,0
|
|
20240306,165900,284319415,1796,1796,1796,1796,0
|
|
20240306,165800,284319415,1796,1796,1796,1796,0
|
|
20240306,165700,284319415,1796,1796,1796,1796,0
|
|
20240306,165600,284319415,1796,1796,1796,1796,0
|
|
20240306,165500,284319415,1796,1796,1796,1796,0
|
|
20240306,165400,284319415,1796,1796,1796,1796,0
|
|
20240306,165300,284319415,1796,1796,1796,1796,0
|
|
20240306,165200,284319415,1796,1796,1796,1796,0
|
|
20240306,165100,284319415,1796,1796,1796,1796,0
|
|
20240306,165000,284319415,1796,1796,1796,1796,0
|
|
20240306,164900,284319415,1796,1796,1796,1796,0
|
|
20240306,164800,284319415,1796,1796,1796,1796,0
|
|
20240306,164700,284319415,1796,1796,1796,1796,0
|
|
20240306,164600,284319415,1796,1796,1796,1796,0
|
|
20240306,164500,284319415,1796,1796,1796,1796,0
|
|
20240306,164400,284319415,1796,1796,1796,1796,0
|
|
20240306,164300,284319415,1796,1796,1796,1796,0
|
|
20240306,164200,284319415,1796,1796,1796,1796,0
|
|
20240306,164100,284319415,1796,1796,1796,1796,0
|
|
20240306,164000,284319415,1796,1796,1796,1796,0
|
|
20240306,163900,284319415,1796,1796,1796,1796,0
|
|
20240306,163800,284319415,1796,1796,1796,1796,0
|
|
20240306,163700,284319415,1796,1796,1796,1796,0
|
|
20240306,163600,284319415,1796,1796,1796,1796,0
|
|
20240306,163500,284319415,1796,1796,1796,1796,0
|
|
20240306,163400,284319415,1796,1796,1796,1796,0
|
|
20240306,163300,284319415,1796,1796,1796,1796,1110
|
|
20240306,163200,284319415,1796,1796,1796,1796,0
|
|
20240306,163100,284319415,1796,1796,1796,1796,0
|
|
20240306,163000,284319415,1796,1796,1796,1796,0
|
|
20240306,162900,284319415,1796,1796,1796,1796,0
|
|
20240306,162800,284319415,1796,1796,1796,1796,0
|
|
20240306,162700,284319415,1796,1796,1796,1796,0
|
|
20240306,162600,284319415,1796,1796,1796,1796,0
|
|
20240306,162500,284319415,1796,1796,1796,1796,0
|
|
20240306,162400,284319415,1796,1796,1796,1796,0
|
|
20240306,162300,284319415,1796,1796,1796,1796,0
|
|
20240306,162200,284319415,1796,1796,1796,1796,0
|
|
20240306,162100,284319415,1796,1796,1796,1796,0
|
|
20240306,162000,284319415,1796,1796,1796,1796,0
|
|
20240306,161900,284319415,1796,1796,1796,1796,0
|
|
20240306,161800,284319415,1796,1796,1796,1796,0
|
|
20240306,161700,284319415,1796,1796,1796,1796,0
|
|
20240306,161600,284319415,1796,1796,1796,1796,0
|
|
20240306,161500,284319415,1796,1796,1796,1796,0
|
|
20240306,161400,284319415,1796,1796,1796,1796,0
|
|
20240306,161300,284319415,1796,1796,1796,1796,0
|
|
20240306,161200,284319415,1796,1796,1796,1796,0
|
|
20240306,161100,284319415,1796,1796,1796,1796,0
|
|
20240306,161000,284319415,1796,1796,1796,1796,0
|
|
20240306,160900,284319415,1796,1796,1796,1796,0
|
|
20240306,160800,284319415,1796,1796,1796,1796,0
|
|
20240306,160700,284319415,1796,1796,1796,1796,0
|
|
20240306,160600,284319415,1796,1796,1796,1796,0
|
|
20240306,160500,284319415,1796,1796,1796,1796,0
|
|
20240306,160400,284319415,1796,1796,1796,1796,0
|
|
20240306,160300,284319415,1796,1796,1796,1796,1110
|
|
20240306,160200,284319415,1796,1796,1796,1796,0
|
|
20240306,160100,284319415,1796,1796,1796,1796,0
|
|
20240306,160000,284319415,1796,1796,1796,1796,0
|
|
20240306,155900,284319415,1796,1796,1796,1796,0
|
|
20240306,155800,284319415,1796,1796,1796,1796,0
|
|
20240306,155700,284319415,1796,1796,1796,1796,0
|
|
20240306,155600,284319415,1796,1796,1796,1796,0
|
|
20240306,155500,284319415,1796,1796,1796,1796,0
|
|
20240306,155400,284319415,1796,1796,1796,1796,0
|
|
20240306,155300,284319415,1796,1796,1796,1796,0
|
|
20240306,155200,284319415,1796,1796,1796,1796,0
|
|
20240306,155100,284319415,1796,1796,1796,1796,0
|
|
20240306,155000,284319415,1796,1796,1796,1796,0
|
|
20240306,154900,284319415,1796,1796,1796,1796,0
|
|
20240306,154800,284319415,1796,1796,1796,1796,0
|
|
20240306,154700,284319415,1796,1796,1796,1796,0
|
|
20240306,154600,284319415,1796,1796,1796,1796,0
|
|
20240306,154500,284319415,1796,1796,1796,1796,0
|
|
20240306,154400,284319415,1796,1796,1796,1796,0
|
|
20240306,154300,284319415,1796,1796,1796,1796,0
|
|
20240306,154200,284319415,1796,1796,1796,1796,0
|
|
20240306,154100,284319415,1796,1796,1796,1796,0
|
|
20240306,154000,284319415,1796,1796,1796,1796,0
|
|
20240306,153900,284319415,1796,1796,1796,1796,0
|
|
20240306,153800,284319415,1796,1796,1796,1796,0
|
|
20240306,153700,284319415,1796,1796,1796,1796,0
|
|
20240306,153600,284319415,1796,1796,1796,1796,0
|
|
20240306,153500,284319415,1796,1796,1796,1796,0
|
|
20240306,153400,284319415,1796,1796,1796,1796,0
|
|
20240306,153300,284319415,1796,1796,1796,1796,1110
|
|
20240306,153200,284319415,1796,1796,1796,1796,0
|
|
20240306,153100,284319415,1796,1796,1796,1796,0
|
|
20240306,153000,284319415,1796,1796,1796,1796,1110
|
|
20240306,152900,282325855,1796,1796,1796,1796,0
|
|
20240306,152800,282325855,1796,1796,1796,1796,0
|
|
20240306,152700,282325855,1796,1796,1796,1796,0
|
|
20240306,152600,282325855,1796,1796,1796,1796,0
|
|
20240306,152500,282325855,1796,1796,1796,1796,0
|
|
20240306,152400,282325855,1796,1796,1796,1796,0
|
|
20240306,152300,282325855,1796,1796,1796,1796,0
|
|
20240306,152200,282325855,1796,1796,1796,1796,0
|
|
20240306,152100,282325855,1796,1796,1796,1796,0
|
|
20240306,152000,282325855,1796,1796,1796,1796,0
|
|
20240306,151900,282325855,1796,1796,1796,1796,72
|
|
20240306,151800,282196543,1798,1796,1798,1796,2
|
|
20240306,151700,282192949,1798,1798,1798,1798,10
|
|
20240306,151600,282174969,1798,1798,1798,1798,1
|
|
20240306,151500,282173171,1797,1797,1797,1795,110
|
|
20240306,151400,281975537,1794,1793,1797,1793,391
|
|
20240306,151300,281274380,1793,1794,1794,1793,1589
|
|
20240306,151200,278425217,1793,1793,1793,1793,30
|
|
20240306,151100,278371427,1793,1793,1793,1793,0
|
|
20240306,151000,278371427,1793,1795,1795,1793,3621
|
|
20240306,150900,271878084,1798,1798,1798,1798,1
|
|
20240306,150800,271876286,1796,1795,1796,1795,920
|
|
20240306,150700,270224086,1795,1795,1795,1795,80
|
|
20240306,150600,270080486,1795,1795,1795,1795,104
|
|
20240306,150500,269893806,1798,1794,1798,1794,286
|
|
20240306,150400,269380718,1798,1797,1798,1797,844
|
|
20240306,150300,267864049,1794,1794,1794,1794,110
|
|
20240306,150200,267666709,1797,1797,1797,1797,1
|
|
20240306,150100,267664912,1795,1795,1795,1795,125
|
|
20240306,150000,267440537,1797,1796,1797,1796,22
|
|
20240306,145900,267401024,1795,1795,1795,1795,413
|
|
20240306,145800,266659689,1795,1795,1795,1795,68
|
|
20240306,145700,266537629,1795,1795,1795,1795,0
|
|
20240306,145600,266537629,1795,1795,1795,1795,220
|
|
20240306,145500,266142729,1797,1797,1797,1797,2
|
|
20240306,145400,266139135,1793,1793,1793,1793,70
|
|
20240306,145300,266013625,1798,1798,1798,1798,0
|
|
20240306,145200,266013625,1798,1798,1798,1798,0
|
|
20240306,145100,266013625,1798,1796,1798,1793,2021
|
|
20240306,145000,262387369,1798,1798,1798,1798,1
|
|
20240306,144900,262385571,1798,1796,1798,1796,1864
|
|
20240306,144800,259037825,1796,1795,1796,1795,5001
|
|
20240306,144700,250057181,1795,1795,1795,1795,20
|
|
20240306,144600,250021281,1794,1795,1795,1794,3
|
|
20240306,144500,250015897,1793,1793,1793,1793,9
|
|
20240306,144400,249999760,1793,1793,1793,1793,25
|
|
20240306,144300,249954935,1793,1793,1793,1793,39
|
|
20240306,144200,249885008,1793,1793,1793,1793,40
|
|
20240306,144100,249813288,1793,1793,1793,1793,296
|
|
20240306,144000,249282560,1793,1793,1793,1793,26
|
|
20240306,143900,249235942,1795,1795,1795,1795,0
|
|
20240306,143800,249235942,1795,1793,1795,1793,3425
|
|
20240306,143700,243089417,1793,1793,1793,1793,3
|
|
20240306,143600,243084038,1795,1795,1795,1795,0
|
|
20240306,143500,243084038,1795,1796,1796,1795,526
|
|
20240306,143400,242139867,1797,1797,1798,1797,901
|
|
20240306,143300,240520769,1797,1797,1797,1797,0
|
|
20240306,143200,240520769,1797,1795,1797,1795,131
|
|
20240306,143100,240285412,1797,1797,1797,1797,31
|
|
20240306,143000,240229705,1790,1790,1790,1790,0
|
|
20240306,142900,240229705,1790,1790,1790,1790,0
|
|
20240306,142800,240229705,1790,1791,1791,1790,352
|
|
20240306,142700,239599624,1790,1791,1791,1790,398
|
|
20240306,142600,238887004,1790,1790,1790,1790,0
|
|
20240306,142500,238887004,1790,1790,1790,1790,0
|
|
20240306,142400,238887004,1790,1790,1790,1790,0
|
|
20240306,142300,238887004,1790,1790,1790,1790,0
|
|
20240306,142200,238887004,1790,1790,1790,1790,2
|
|
20240306,142100,238883424,1797,1797,1797,1797,0
|
|
20240306,142000,238883424,1797,1797,1797,1797,105
|
|
20240306,141900,238694739,1799,1799,1799,1799,0
|
|
20240306,141800,238694739,1799,1799,1799,1799,0
|
|
20240306,141700,238694739,1799,1799,1799,1799,0
|
|
20240306,141600,238694739,1799,1799,1799,1799,0
|
|
20240306,141500,238694739,1799,1799,1799,1799,0
|
|
20240306,141400,238694739,1799,1799,1799,1799,0
|
|
20240306,141300,238694739,1799,1799,1799,1799,0
|
|
20240306,141200,238694739,1799,1799,1799,1799,10
|
|
20240306,141100,238676749,1799,1799,1799,1799,0
|
|
20240306,141000,238676749,1799,1799,1799,1799,0
|
|
20240306,140900,238676749,1799,1794,1799,1794,6
|
|
20240306,140800,238665980,1787,1792,1792,1787,304
|
|
20240306,140700,238121732,1794,1794,1794,1794,0
|
|
20240306,140600,238121732,1794,1794,1794,1793,2012
|
|
20240306,140500,234512214,1793,1789,1793,1789,786
|
|
20240306,140400,233106052,1785,1791,1791,1785,4539
|
|
20240306,140300,224993207,1791,1790,1791,1790,4424
|
|
20240306,140200,217069825,1791,1800,1800,1790,15403
|
|
20240306,140100,189467894,1800,1800,1800,1800,0
|
|
20240306,140000,189467894,1800,1800,1800,1800,7
|
|
20240306,135900,189455294,1803,1803,1803,1803,0
|
|
20240306,135800,189455294,1803,1803,1803,1803,0
|
|
20240306,135700,189455294,1803,1803,1803,1803,1
|
|
20240306,135600,189453491,1795,1795,1795,1795,301
|
|
20240306,135500,188913196,1795,1795,1795,1795,500
|
|
20240306,135400,188015696,1803,1803,1803,1803,1
|
|
20240306,135300,188013893,1793,1793,1793,1793,0
|
|
20240306,135200,188013893,1793,1803,1803,1793,9286
|
|
20240306,135100,171330026,1800,1800,1800,1800,0
|
|
20240306,135000,171330026,1800,1801,1803,1800,83
|
|
20240306,134900,171180621,1803,1803,1803,1803,1
|
|
20240306,134800,171178818,1805,1805,1805,1805,0
|
|
20240306,134700,171178818,1805,1805,1805,1805,0
|
|
20240306,134600,171178818,1805,1805,1805,1805,0
|
|
20240306,134500,171178818,1805,1805,1805,1805,0
|
|
20240306,134400,171178818,1805,1805,1805,1805,1
|
|
20240306,134300,171177013,1799,1799,1799,1799,0
|
|
20240306,134200,171177013,1799,1799,1799,1799,0
|
|
20240306,134100,171177013,1799,1799,1799,1799,0
|
|
20240306,134000,171177013,1799,1799,1799,1799,0
|
|
20240306,133900,171177013,1799,1800,1800,1799,360
|
|
20240306,133800,170529113,1805,1805,1805,1805,0
|
|
20240306,133700,170529113,1805,1805,1805,1805,190
|
|
20240306,133600,170186163,1805,1805,1805,1805,586
|
|
20240306,133500,169128433,1805,1805,1805,1805,0
|
|
20240306,133400,169128433,1805,1805,1805,1805,0
|
|
20240306,133300,169128433,1805,1805,1805,1805,0
|
|
20240306,133200,169128433,1805,1805,1805,1805,0
|
|
20240306,133100,169128433,1805,1805,1805,1805,0
|
|
20240306,133000,169128433,1805,1805,1805,1805,0
|
|
20240306,132900,169128433,1805,1805,1805,1805,2
|
|
20240306,132800,169124823,1805,1805,1805,1805,0
|
|
20240306,132700,169124823,1805,1804,1806,1804,2695
|
|
20240306,132600,164261049,1800,1800,1800,1800,0
|
|
20240306,132500,164261049,1800,1800,1800,1800,0
|
|
20240306,132400,164261049,1800,1797,1800,1797,3420
|
|
20240306,132300,158105160,1797,1798,1798,1797,3841
|
|
20240306,132200,151199070,1798,1798,1798,1798,0
|
|
20240306,132100,151199070,1798,1798,1798,1798,13
|
|
20240306,132000,151175696,1800,1798,1800,1798,20
|
|
20240306,131900,151139710,1800,1800,1800,1800,0
|
|
20240306,131800,151139710,1800,1798,1800,1798,38
|
|
20240306,131700,151071374,1798,1798,1798,1798,33
|
|
20240306,131600,151012040,1798,1798,1798,1798,21
|
|
20240306,131500,150974282,1798,1798,1798,1798,521
|
|
20240306,131400,150037524,1799,1799,1799,1799,227
|
|
20240306,131300,149629151,1800,1800,1800,1800,388
|
|
20240306,131200,148930751,1801,1804,1804,1801,201
|
|
20240306,131100,148568747,1801,1801,1801,1801,0
|
|
20240306,131000,148568747,1801,1801,1801,1801,336
|
|
20240306,130900,147963611,1801,1801,1801,1801,0
|
|
20240306,130800,147963611,1801,1801,1801,1801,0
|
|
20240306,130700,147963611,1801,1801,1801,1801,92
|
|
20240306,130600,147797919,1802,1802,1804,1802,47
|
|
20240306,130500,147713223,1802,1802,1802,1802,6
|
|
20240306,130400,147702411,1802,1802,1802,1802,0
|
|
20240306,130300,147702411,1802,1802,1802,1802,21
|
|
20240306,130200,147664569,1802,1802,1802,1802,0
|
|
20240306,130100,147664569,1802,1802,1802,1802,0
|
|
20240306,130000,147664569,1802,1802,1802,1802,22
|
|
20240306,125900,147624925,1804,1804,1804,1804,0
|
|
20240306,125800,147624925,1804,1804,1804,1804,0
|
|
20240306,125700,147624925,1804,1804,1804,1804,0
|
|
20240306,125600,147624925,1804,1804,1804,1804,5
|
|
20240306,125500,147615905,1805,1805,1805,1805,1
|
|
20240306,125400,147614100,1803,1804,1804,1803,3
|
|
20240306,125300,147608690,1805,1805,1805,1805,0
|
|
20240306,125200,147608690,1805,1802,1805,1802,619
|
|
20240306,125100,146491856,1801,1801,1801,1801,0
|
|
20240306,125000,146491856,1801,1801,1801,1801,0
|
|
20240306,124900,146491856,1801,1801,1801,1801,181
|
|
20240306,124800,146165875,1802,1802,1802,1802,0
|
|
20240306,124700,146165875,1802,1802,1802,1802,0
|
|
20240306,124600,146165875,1802,1802,1802,1802,1
|
|
20240306,124500,146164073,1803,1803,1803,1803,0
|
|
20240306,124400,146164073,1803,1803,1803,1803,0
|
|
20240306,124300,146164073,1803,1801,1803,1801,24
|
|
20240306,124200,146120847,1800,1800,1800,1800,0
|
|
20240306,124100,146120847,1800,1800,1800,1800,0
|
|
20240306,124000,146120847,1800,1800,1800,1800,0
|
|
20240306,123900,146120847,1800,1800,1800,1800,0
|
|
20240306,123800,146120847,1800,1800,1800,1800,0
|
|
20240306,123700,146120847,1800,1800,1800,1800,0
|
|
20240306,123600,146120847,1800,1801,1801,1800,102
|
|
20240306,123500,145937246,1802,1802,1802,1802,0
|
|
20240306,123400,145937246,1802,1803,1803,1802,2
|
|
20240306,123300,145933641,1803,1803,1803,1803,0
|
|
20240306,123200,145933641,1803,1803,1803,1803,0
|
|
20240306,123100,145933641,1803,1803,1803,1803,0
|
|
20240306,123000,145933641,1803,1803,1803,1803,0
|
|
20240306,122900,145933641,1803,1803,1803,1803,0
|
|
20240306,122800,145933641,1803,1803,1803,1803,0
|
|
20240306,122700,145933641,1803,1799,1803,1799,11
|
|
20240306,122600,145913848,1804,1804,1804,1804,0
|
|
20240306,122500,145913848,1804,1804,1804,1804,0
|
|
20240306,122400,145913848,1804,1804,1804,1804,1
|
|
20240306,122300,145912044,1800,1800,1800,1800,0
|
|
20240306,122200,145912044,1800,1800,1800,1800,207
|
|
20240306,122100,145539444,1800,1800,1800,1800,1789
|
|
20240306,122000,142319244,1800,1802,1802,1800,2980
|
|
20240306,121900,136952290,1803,1802,1804,1802,7
|
|
20240306,121800,136939673,1802,1802,1802,1802,5
|
|
20240306,121700,136930663,1804,1804,1804,1804,1
|
|
20240306,121600,136928859,1801,1801,1801,1801,200
|
|
20240306,121500,136568659,1801,1801,1801,1801,0
|
|
20240306,121400,136568659,1801,1801,1801,1801,0
|
|
20240306,121300,136568659,1801,1801,1801,1801,0
|
|
20240306,121200,136568659,1801,1801,1801,1801,5
|
|
20240306,121100,136559654,1803,1803,1803,1803,202
|
|
20240306,121000,136195448,1806,1806,1806,1806,1
|
|
20240306,120900,136193642,1803,1803,1803,1803,0
|
|
20240306,120800,136193642,1803,1805,1805,1803,26
|
|
20240306,120700,136146714,1805,1805,1805,1805,5
|
|
20240306,120600,136137689,1806,1806,1806,1806,1
|
|
20240306,120500,136135883,1804,1804,1804,1804,0
|
|
20240306,120400,136135883,1804,1803,1804,1803,80
|
|
20240306,120300,135991564,1803,1803,1803,1803,280
|
|
20240306,120200,135486724,1803,1803,1803,1803,0
|
|
20240306,120100,135486724,1803,1803,1803,1803,0
|
|
20240306,120000,135486724,1803,1803,1803,1803,0
|
|
20240306,115900,135486724,1803,1803,1803,1803,0
|
|
20240306,115800,135486724,1803,1802,1803,1802,500
|
|
20240306,115700,134585234,1802,1802,1802,1802,0
|
|
20240306,115600,134585234,1802,1802,1802,1802,0
|
|
20240306,115500,134585234,1802,1802,1802,1802,1
|
|
20240306,115400,134583432,1800,1803,1803,1800,8
|
|
20240306,115300,134569011,1803,1800,1804,1800,9
|
|
20240306,115200,134552798,1800,1800,1800,1800,100
|
|
20240306,115100,134372798,1800,1800,1800,1800,0
|
|
20240306,115000,134372798,1800,1800,1800,1800,2000
|
|
20240306,114900,130772798,1800,1800,1800,1800,0
|
|
20240306,114800,130772798,1800,1800,1800,1800,0
|
|
20240306,114700,130772798,1800,1800,1800,1800,1
|
|
20240306,114600,130770998,1799,1799,1799,1799,0
|
|
20240306,114500,130770998,1799,1799,1799,1799,4
|
|
20240306,114400,130763802,1800,1800,1800,1800,0
|
|
20240306,114300,130763802,1800,1800,1800,1800,0
|
|
20240306,114200,130763802,1800,1800,1800,1800,1
|
|
20240306,114100,130762002,1795,1796,1796,1795,366
|
|
20240306,114000,130104795,1800,1800,1800,1800,0
|
|
20240306,113900,130104795,1800,1800,1800,1800,1
|
|
20240306,113800,130102995,1796,1798,1798,1796,66
|
|
20240306,113700,129984333,1798,1798,1798,1798,0
|
|
20240306,113600,129984333,1798,1798,1798,1798,1
|
|
20240306,113500,129982535,1795,1796,1796,1795,820
|
|
20240306,113400,128510434,1798,1798,1798,1798,0
|
|
20240306,113300,128510434,1798,1798,1798,1798,10
|
|
20240306,113200,128492454,1798,1798,1798,1798,50
|
|
20240306,113100,128402554,1798,1798,1798,1798,3
|
|
20240306,113000,128397160,1798,1798,1798,1798,10
|
|
20240306,112900,128379180,1798,1798,1798,1798,0
|
|
20240306,112800,128379180,1798,1798,1798,1798,30
|
|
20240306,112700,128325240,1798,1798,1798,1798,5
|
|
20240306,112600,128316250,1798,1798,1798,1798,0
|
|
20240306,112500,128316250,1798,1798,1798,1798,0
|
|
20240306,112400,128316250,1798,1798,1798,1798,200
|
|
20240306,112300,127956650,1798,1798,1798,1798,62
|
|
20240306,112200,127845174,1798,1798,1798,1798,0
|
|
20240306,112100,127845174,1798,1796,1798,1796,20
|
|
20240306,112000,127809242,1796,1796,1796,1796,1
|
|
20240306,111900,127807446,1795,1795,1795,1795,350
|
|
20240306,111800,127179196,1795,1799,1799,1795,37
|
|
20240306,111700,127112637,1799,1799,1799,1799,0
|
|
20240306,111600,127112637,1799,1799,1799,1799,3
|
|
20240306,111500,127107240,1792,1792,1792,1792,0
|
|
20240306,111400,127107240,1792,1795,1795,1792,3384
|
|
20240306,111300,121039807,1794,1794,1794,1794,488
|
|
20240306,111200,120164335,1800,1800,1800,1800,25
|
|
20240306,111100,120119335,1800,1800,1800,1800,10
|
|
20240306,111000,120101335,1794,1798,1798,1794,4589
|
|
20240306,110900,111860590,1806,1806,1806,1806,18
|
|
20240306,110800,111828082,1808,1800,1808,1800,81
|
|
20240306,110700,111682274,1808,1808,1808,1808,1
|
|
20240306,110600,111680466,1808,1808,1808,1808,0
|
|
20240306,110500,111680466,1808,1808,1808,1808,0
|
|
20240306,110400,111680466,1808,1808,1808,1808,0
|
|
20240306,110300,111680466,1808,1808,1808,1808,0
|
|
20240306,110200,111680466,1808,1804,1808,1799,1132
|
|
20240306,110100,109637069,1799,1799,1799,1799,0
|
|
20240306,110000,109637069,1799,1799,1799,1799,0
|
|
20240306,105900,109637069,1799,1799,1799,1799,51
|
|
20240306,105800,109545320,1799,1798,1799,1798,26
|
|
20240306,105700,109498571,1798,1798,1798,1798,75
|
|
20240306,105600,109363721,1798,1798,1798,1798,0
|
|
20240306,105500,109363721,1798,1798,1798,1798,2435
|
|
20240306,105400,104985591,1797,1797,1797,1797,0
|
|
20240306,105300,104985591,1797,1797,1797,1797,58
|
|
20240306,105200,104881365,1799,1799,1799,1799,0
|
|
20240306,105100,104881365,1799,1799,1799,1799,30
|
|
20240306,105000,104827395,1799,1799,1799,1799,30
|
|
20240306,104900,104773425,1799,1799,1799,1799,0
|
|
20240306,104800,104773425,1799,1799,1799,1799,0
|
|
20240306,104700,104773425,1799,1799,1799,1799,78
|
|
20240306,104600,104633103,1799,1799,1799,1799,110
|
|
20240306,104500,104435213,1799,1799,1799,1799,206
|
|
20240306,104400,104064619,1805,1805,1805,1805,310
|
|
20240306,104300,103505069,1800,1799,1800,1799,96
|
|
20240306,104200,103332304,1799,1799,1799,1799,25
|
|
20240306,104100,103287329,1799,1799,1799,1799,164
|
|
20240306,104000,102992293,1799,1799,1799,1796,1540
|
|
20240306,103900,100222366,1799,1799,1799,1799,0
|
|
20240306,103800,100222366,1799,1799,1799,1799,1
|
|
20240306,103700,100220567,1796,1796,1796,1796,0
|
|
20240306,103600,100220567,1796,1796,1796,1796,435
|
|
20240306,103500,99439307,1799,1799,1799,1799,0
|
|
20240306,103400,99439307,1799,1799,1799,1799,0
|
|
20240306,103300,99439307,1799,1797,1799,1797,52
|
|
20240306,103200,99345761,1796,1796,1796,1796,59
|
|
20240306,103100,99239797,1795,1801,1801,1795,1134
|
|
20240306,103000,97199329,1800,1805,1805,1800,859
|
|
20240306,102900,95650877,1805,1804,1805,1803,5
|
|
20240306,102800,95641859,1805,1805,1805,1805,952
|
|
20240306,102700,93923499,1805,1805,1805,1805,1308
|
|
20240306,102600,91562559,1805,1805,1805,1805,241
|
|
20240306,102500,91127554,1805,1805,1805,1805,0
|
|
20240306,102400,91127554,1805,1805,1805,1805,0
|
|
20240306,102300,91127554,1805,1805,1805,1805,0
|
|
20240306,102200,91127554,1805,1806,1806,1805,4
|
|
20240306,102100,91120331,1806,1807,1807,1806,661
|
|
20240306,102000,89926410,1807,1807,1807,1807,1
|
|
20240306,101900,89924603,1808,1808,1808,1808,181
|
|
20240306,101800,89597355,1809,1809,1809,1809,40
|
|
20240306,101700,89524995,1809,1808,1809,1808,580
|
|
20240306,101600,88476354,1807,1804,1807,1804,2621
|
|
20240306,101500,83745843,1803,1803,1803,1803,410
|
|
20240306,101400,83006613,1803,1803,1803,1803,2
|
|
20240306,101300,83003007,1801,1802,1802,1801,25
|
|
20240306,101200,82957972,1802,1802,1802,1802,0
|
|
20240306,101100,82957972,1802,1802,1802,1802,0
|
|
20240306,101000,82957972,1802,1802,1802,1802,53
|
|
20240306,100900,82862466,1801,1801,1801,1801,108
|
|
20240306,100800,82667958,1801,1800,1801,1800,52
|
|
20240306,100700,82574348,1800,1800,1800,1800,98
|
|
20240306,100600,82397948,1800,1800,1800,1800,102
|
|
20240306,100500,82214348,1801,1801,1801,1801,3
|
|
20240306,100400,82208945,1800,1800,1800,1800,42
|
|
20240306,100300,82133345,1800,1800,1800,1800,34
|
|
20240306,100200,82072145,1801,1801,1801,1801,2
|
|
20240306,100100,82068543,1794,1794,1794,1794,134
|
|
20240306,100000,81828147,1801,1801,1801,1801,0
|
|
20240306,095900,81828147,1801,1801,1801,1801,1
|
|
20240306,095800,81826346,1792,1793,1793,1792,281
|
|
20240306,095700,81322756,1801,1801,1801,1801,0
|
|
20240306,095600,81322756,1801,1801,1801,1801,1
|
|
20240306,095500,81320955,1792,1793,1793,1792,353
|
|
20240306,095400,80688276,1802,1802,1802,1802,0
|
|
20240306,095300,80688276,1802,1802,1802,1802,0
|
|
20240306,095200,80688276,1802,1801,1802,1801,110
|
|
20240306,095100,80490092,1802,1802,1802,1802,0
|
|
20240306,095000,80490092,1802,1791,1802,1791,1031
|
|
20240306,094900,78643470,1791,1794,1795,1791,8036
|
|
20240306,094800,64235452,1794,1803,1803,1794,12057
|
|
20240306,094700,42602739,1803,1803,1803,1803,0
|
|
20240306,094600,42602739,1803,1803,1803,1803,0
|
|
20240306,094500,42602739,1803,1803,1803,1803,0
|
|
20240306,094400,42602739,1803,1803,1803,1803,1
|
|
20240306,094300,42600936,1797,1799,1799,1797,2000
|
|
20240306,094200,39006925,1803,1803,1803,1803,1
|
|
20240306,094100,39005122,1804,1803,1804,1803,121
|
|
20240306,094000,38786856,1803,1803,1803,1803,71
|
|
20240306,093900,38658843,1804,1804,1804,1804,0
|
|
20240306,093800,38658843,1804,1803,1804,1803,618
|
|
20240306,093700,37544584,1803,1802,1803,1802,103
|
|
20240306,093600,37358915,1803,1803,1803,1803,64
|
|
20240306,093500,37243523,1804,1796,1804,1796,269
|
|
20240306,093400,36760347,1796,1805,1805,1796,140
|
|
20240306,093300,36508889,1805,1805,1805,1805,0
|
|
20240306,093200,36508889,1805,1795,1805,1795,144
|
|
20240306,093100,36250369,1795,1806,1806,1795,102
|
|
20240306,093000,36067257,1806,1806,1806,1806,3
|
|
20240306,092900,36061839,1806,1806,1806,1806,0
|
|
20240306,092800,36061839,1806,1806,1806,1806,0
|
|
20240306,092700,36061839,1806,1806,1806,1806,0
|
|
20240306,092600,36061839,1806,1794,1806,1794,561
|
|
20240306,092500,35048686,1804,1804,1804,1804,0
|
|
20240306,092400,35048686,1804,1804,1804,1804,1000
|
|
20240306,092300,33244686,1804,1804,1804,1804,0
|
|
20240306,092200,33244686,1804,1804,1804,1804,1669
|
|
20240306,092100,30233810,1796,1796,1796,1796,140
|
|
20240306,092000,29982370,1791,1798,1798,1791,6497
|
|
20240306,091900,18315203,1805,1805,1805,1805,1
|
|
20240306,091800,18313398,1798,1799,1799,1798,635
|
|
20240306,091700,17171660,1806,1801,1807,1798,1051
|
|
20240306,091600,15281486,1807,1806,1807,1806,200
|
|
20240306,091500,14920146,1807,1801,1807,1801,75
|
|
20240306,091400,14785062,1800,1800,1800,1800,395
|
|
20240306,091300,14074062,1800,1800,1800,1800,5
|
|
20240306,091200,14065062,1800,1800,1800,1800,3
|
|
20240306,091100,14059662,1801,1801,1801,1801,1
|
|
20240306,091000,14057861,1796,1801,1801,1796,423
|
|
20240306,090900,13298013,1796,1799,1799,1796,323
|
|
20240306,090800,12717640,1799,1801,1801,1799,96
|
|
20240306,090700,12544807,1801,1802,1803,1801,14
|
|
20240306,090600,12519578,1802,1802,1802,1802,10
|
|
20240306,090500,12501558,1802,1802,1802,1802,852
|
|
20240306,090400,10966254,1802,1803,1803,1802,1549
|
|
20240306,090300,8173956,1803,1803,1803,1803,1
|
|
20240306,090200,8172153,1796,1795,1796,1795,1392
|
|
20240306,090100,5672376,1796,1795,1796,1791,1450
|
|
20240306,090000,3069376,1796,1798,1810,1796,1707
|