606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,190300,345236219,1802,1802,1802,1802,3782
|
|
20240312,190200,345236219,1802,1802,1802,1802,0
|
|
20240312,190100,345236219,1802,1802,1802,1802,0
|
|
20240312,190000,345236219,1802,1802,1802,1802,0
|
|
20240312,185900,345236219,1802,1802,1802,1802,0
|
|
20240312,185800,345236219,1802,1802,1802,1802,0
|
|
20240312,185700,345236219,1802,1802,1802,1802,0
|
|
20240312,185600,345236219,1802,1802,1802,1802,0
|
|
20240312,185500,345236219,1802,1802,1802,1802,0
|
|
20240312,185400,345236219,1802,1802,1802,1802,0
|
|
20240312,185300,345236219,1802,1802,1802,1802,0
|
|
20240312,185200,345236219,1802,1802,1802,1802,0
|
|
20240312,185100,345236219,1802,1802,1802,1802,0
|
|
20240312,185000,345236219,1802,1802,1802,1802,0
|
|
20240312,184900,345236219,1802,1802,1802,1802,0
|
|
20240312,184800,345236219,1802,1802,1802,1802,0
|
|
20240312,184700,345236219,1802,1802,1802,1802,0
|
|
20240312,184600,345236219,1802,1802,1802,1802,0
|
|
20240312,184500,345236219,1802,1802,1802,1802,0
|
|
20240312,184400,345236219,1802,1802,1802,1802,0
|
|
20240312,184300,345236219,1802,1802,1802,1802,0
|
|
20240312,184200,345236219,1802,1802,1802,1802,0
|
|
20240312,184100,345236219,1802,1802,1802,1802,0
|
|
20240312,184000,345236219,1802,1802,1802,1802,0
|
|
20240312,183900,345236219,1802,1802,1802,1802,0
|
|
20240312,183800,345236219,1802,1802,1802,1802,0
|
|
20240312,183700,345236219,1802,1802,1802,1802,0
|
|
20240312,183600,345236219,1802,1802,1802,1802,0
|
|
20240312,183500,345236219,1802,1802,1802,1802,0
|
|
20240312,183400,345236219,1802,1802,1802,1802,0
|
|
20240312,183300,345236219,1802,1802,1802,1802,3782
|
|
20240312,183200,345236219,1802,1802,1802,1802,0
|
|
20240312,183100,345236219,1802,1802,1802,1802,0
|
|
20240312,183000,345236219,1802,1802,1802,1802,0
|
|
20240312,182900,345236219,1802,1802,1802,1802,0
|
|
20240312,182800,345236219,1802,1802,1802,1802,0
|
|
20240312,182700,345236219,1802,1802,1802,1802,0
|
|
20240312,182600,345236219,1802,1802,1802,1802,0
|
|
20240312,182500,345236219,1802,1802,1802,1802,0
|
|
20240312,182400,345236219,1802,1802,1802,1802,0
|
|
20240312,182300,345236219,1802,1802,1802,1802,0
|
|
20240312,182200,345236219,1802,1802,1802,1802,0
|
|
20240312,182100,345236219,1802,1802,1802,1802,0
|
|
20240312,182000,345236219,1802,1802,1802,1802,0
|
|
20240312,181900,345236219,1802,1802,1802,1802,0
|
|
20240312,181800,345236219,1802,1802,1802,1802,0
|
|
20240312,181700,345236219,1802,1802,1802,1802,0
|
|
20240312,181600,345236219,1802,1802,1802,1802,0
|
|
20240312,181500,345236219,1802,1802,1802,1802,0
|
|
20240312,181400,345236219,1802,1802,1802,1802,0
|
|
20240312,181300,345236219,1802,1802,1802,1802,0
|
|
20240312,181200,345236219,1802,1802,1802,1802,0
|
|
20240312,181100,345236219,1802,1802,1802,1802,0
|
|
20240312,181000,345236219,1802,1802,1802,1802,0
|
|
20240312,180900,345236219,1802,1802,1802,1802,0
|
|
20240312,180800,345236219,1802,1802,1802,1802,0
|
|
20240312,180700,345236219,1802,1802,1802,1802,0
|
|
20240312,180600,345236219,1802,1802,1802,1802,0
|
|
20240312,180500,345236219,1802,1802,1802,1802,0
|
|
20240312,180400,345236219,1802,1802,1802,1802,0
|
|
20240312,180300,345236219,1802,1802,1802,1802,3782
|
|
20240312,180200,345236219,1802,1802,1802,1802,0
|
|
20240312,180100,345236219,1802,1802,1802,1802,0
|
|
20240312,180000,345236219,1802,1802,1802,1802,0
|
|
20240312,175900,345236219,1802,1802,1802,1802,0
|
|
20240312,175800,345236219,1802,1802,1802,1802,0
|
|
20240312,175700,345236219,1802,1802,1802,1802,0
|
|
20240312,175600,345236219,1802,1802,1802,1802,0
|
|
20240312,175500,345236219,1802,1802,1802,1802,0
|
|
20240312,175400,345236219,1802,1802,1802,1802,0
|
|
20240312,175300,345236219,1802,1802,1802,1802,0
|
|
20240312,175200,345236219,1802,1802,1802,1802,0
|
|
20240312,175100,345236219,1802,1802,1802,1802,0
|
|
20240312,175000,345236219,1802,1802,1802,1802,0
|
|
20240312,174900,345236219,1802,1802,1802,1802,0
|
|
20240312,174800,345236219,1802,1802,1802,1802,0
|
|
20240312,174700,345236219,1802,1802,1802,1802,0
|
|
20240312,174600,345236219,1802,1802,1802,1802,0
|
|
20240312,174500,345236219,1802,1802,1802,1802,0
|
|
20240312,174400,345236219,1802,1802,1802,1802,0
|
|
20240312,174300,345236219,1802,1802,1802,1802,0
|
|
20240312,174200,345236219,1802,1802,1802,1802,0
|
|
20240312,174100,345236219,1802,1802,1802,1802,0
|
|
20240312,174000,345236219,1802,1802,1802,1802,0
|
|
20240312,173900,345236219,1802,1802,1802,1802,0
|
|
20240312,173800,345236219,1802,1802,1802,1802,0
|
|
20240312,173700,345236219,1802,1802,1802,1802,0
|
|
20240312,173600,345236219,1802,1802,1802,1802,0
|
|
20240312,173500,345236219,1802,1802,1802,1802,0
|
|
20240312,173400,345236219,1802,1802,1802,1802,0
|
|
20240312,173300,345236219,1802,1802,1802,1802,3782
|
|
20240312,173200,345236219,1802,1802,1802,1802,0
|
|
20240312,173100,345236219,1802,1802,1802,1802,0
|
|
20240312,173000,345236219,1802,1802,1802,1802,0
|
|
20240312,172900,345236219,1802,1802,1802,1802,0
|
|
20240312,172800,345236219,1802,1802,1802,1802,0
|
|
20240312,172700,345236219,1802,1802,1802,1802,0
|
|
20240312,172600,345236219,1802,1802,1802,1802,0
|
|
20240312,172500,345236219,1802,1802,1802,1802,0
|
|
20240312,172400,345236219,1802,1802,1802,1802,0
|
|
20240312,172300,345236219,1802,1802,1802,1802,0
|
|
20240312,172200,345236219,1802,1802,1802,1802,0
|
|
20240312,172100,345236219,1802,1802,1802,1802,0
|
|
20240312,172000,345236219,1802,1802,1802,1802,0
|
|
20240312,171900,345236219,1802,1802,1802,1802,0
|
|
20240312,171800,345236219,1802,1802,1802,1802,0
|
|
20240312,171700,345236219,1802,1802,1802,1802,0
|
|
20240312,171600,345236219,1802,1802,1802,1802,0
|
|
20240312,171500,345236219,1802,1802,1802,1802,0
|
|
20240312,171400,345236219,1802,1802,1802,1802,0
|
|
20240312,171300,345236219,1802,1802,1802,1802,0
|
|
20240312,171200,345236219,1802,1802,1802,1802,0
|
|
20240312,171100,345236219,1802,1802,1802,1802,0
|
|
20240312,171000,345236219,1802,1802,1802,1802,0
|
|
20240312,170900,345236219,1802,1802,1802,1802,0
|
|
20240312,170800,345236219,1802,1802,1802,1802,0
|
|
20240312,170700,345236219,1802,1802,1802,1802,0
|
|
20240312,170600,345236219,1802,1802,1802,1802,0
|
|
20240312,170500,345236219,1802,1802,1802,1802,0
|
|
20240312,170400,345236219,1802,1802,1802,1802,0
|
|
20240312,170300,345236219,1802,1802,1802,1802,3782
|
|
20240312,170200,345236219,1802,1802,1802,1802,0
|
|
20240312,170100,345236219,1802,1802,1802,1802,0
|
|
20240312,170000,345236219,1802,1802,1802,1802,0
|
|
20240312,165900,345236219,1802,1802,1802,1802,0
|
|
20240312,165800,345236219,1802,1802,1802,1802,0
|
|
20240312,165700,345236219,1802,1802,1802,1802,0
|
|
20240312,165600,345236219,1802,1802,1802,1802,0
|
|
20240312,165500,345236219,1802,1802,1802,1802,0
|
|
20240312,165400,345236219,1802,1802,1802,1802,0
|
|
20240312,165300,345236219,1802,1802,1802,1802,0
|
|
20240312,165200,345236219,1802,1802,1802,1802,0
|
|
20240312,165100,345236219,1802,1802,1802,1802,0
|
|
20240312,165000,345236219,1802,1802,1802,1802,0
|
|
20240312,164900,345236219,1802,1802,1802,1802,0
|
|
20240312,164800,345236219,1802,1802,1802,1802,0
|
|
20240312,164700,345236219,1802,1802,1802,1802,0
|
|
20240312,164600,345236219,1802,1802,1802,1802,0
|
|
20240312,164500,345236219,1802,1802,1802,1802,0
|
|
20240312,164400,345236219,1802,1802,1802,1802,0
|
|
20240312,164300,345236219,1802,1802,1802,1802,0
|
|
20240312,164200,345236219,1802,1802,1802,1802,0
|
|
20240312,164100,345236219,1802,1802,1802,1802,0
|
|
20240312,164000,345236219,1802,1802,1802,1802,0
|
|
20240312,163900,345236219,1802,1802,1802,1802,0
|
|
20240312,163800,345236219,1802,1802,1802,1802,0
|
|
20240312,163700,345236219,1802,1802,1802,1802,0
|
|
20240312,163600,345236219,1802,1802,1802,1802,0
|
|
20240312,163500,345236219,1802,1802,1802,1802,0
|
|
20240312,163400,345236219,1802,1802,1802,1802,0
|
|
20240312,163300,345236219,1802,1802,1802,1802,3782
|
|
20240312,163200,345236219,1802,1802,1802,1802,0
|
|
20240312,163100,345236219,1802,1802,1802,1802,0
|
|
20240312,163000,345236219,1802,1802,1802,1802,0
|
|
20240312,162900,345236219,1802,1802,1802,1802,0
|
|
20240312,162800,345236219,1802,1802,1802,1802,0
|
|
20240312,162700,345236219,1802,1802,1802,1802,0
|
|
20240312,162600,345236219,1802,1802,1802,1802,0
|
|
20240312,162500,345236219,1802,1802,1802,1802,0
|
|
20240312,162400,345236219,1802,1802,1802,1802,0
|
|
20240312,162300,345236219,1802,1802,1802,1802,0
|
|
20240312,162200,345236219,1802,1802,1802,1802,0
|
|
20240312,162100,345236219,1802,1802,1802,1802,0
|
|
20240312,162000,345236219,1802,1802,1802,1802,0
|
|
20240312,161900,345236219,1802,1802,1802,1802,0
|
|
20240312,161800,345236219,1802,1802,1802,1802,0
|
|
20240312,161700,345236219,1802,1802,1802,1802,0
|
|
20240312,161600,345236219,1802,1802,1802,1802,0
|
|
20240312,161500,345236219,1802,1802,1802,1802,0
|
|
20240312,161400,345236219,1802,1802,1802,1802,0
|
|
20240312,161300,345236219,1802,1802,1802,1802,0
|
|
20240312,161200,345236219,1802,1802,1802,1802,0
|
|
20240312,161100,345236219,1802,1802,1802,1802,0
|
|
20240312,161000,345236219,1802,1802,1802,1802,0
|
|
20240312,160900,345236219,1802,1802,1802,1802,0
|
|
20240312,160800,345236219,1802,1802,1802,1802,0
|
|
20240312,160700,345236219,1802,1802,1802,1802,0
|
|
20240312,160600,345236219,1802,1802,1802,1802,0
|
|
20240312,160500,345236219,1802,1802,1802,1802,0
|
|
20240312,160400,345236219,1802,1802,1802,1802,0
|
|
20240312,160300,345236219,1802,1802,1802,1802,3782
|
|
20240312,160200,345236219,1802,1802,1802,1802,0
|
|
20240312,160100,345236219,1802,1802,1802,1802,0
|
|
20240312,160000,345236219,1802,1802,1802,1802,0
|
|
20240312,155900,345236219,1802,1802,1802,1802,0
|
|
20240312,155800,345236219,1802,1802,1802,1802,0
|
|
20240312,155700,345236219,1802,1802,1802,1802,0
|
|
20240312,155600,345236219,1802,1802,1802,1802,0
|
|
20240312,155500,345236219,1802,1802,1802,1802,0
|
|
20240312,155400,345236219,1802,1802,1802,1802,0
|
|
20240312,155300,345236219,1802,1802,1802,1802,0
|
|
20240312,155200,345236219,1802,1802,1802,1802,0
|
|
20240312,155100,345236219,1802,1802,1802,1802,0
|
|
20240312,155000,345236219,1802,1802,1802,1802,0
|
|
20240312,154900,345236219,1802,1802,1802,1802,0
|
|
20240312,154800,345236219,1802,1802,1802,1802,0
|
|
20240312,154700,345236219,1802,1802,1802,1802,0
|
|
20240312,154600,345236219,1802,1802,1802,1802,0
|
|
20240312,154500,345236219,1802,1802,1802,1802,0
|
|
20240312,154400,345236219,1802,1802,1802,1802,0
|
|
20240312,154300,345236219,1802,1802,1802,1802,0
|
|
20240312,154200,345236219,1802,1802,1802,1802,0
|
|
20240312,154100,345236219,1802,1802,1802,1802,0
|
|
20240312,154000,345236219,1802,1802,1802,1802,0
|
|
20240312,153900,345236219,1802,1802,1802,1802,0
|
|
20240312,153800,345236219,1802,1802,1802,1802,0
|
|
20240312,153700,345236219,1802,1802,1802,1802,0
|
|
20240312,153600,345236219,1802,1802,1802,1802,0
|
|
20240312,153500,345236219,1802,1802,1802,1802,0
|
|
20240312,153400,345236219,1802,1802,1802,1802,0
|
|
20240312,153300,345236219,1802,1802,1802,1802,3782
|
|
20240312,153200,345236219,1802,1802,1802,1802,0
|
|
20240312,153100,345236219,1802,1802,1802,1802,0
|
|
20240312,153000,345236219,1802,1802,1802,1802,3782
|
|
20240312,152900,338421055,1802,1802,1802,1802,0
|
|
20240312,152800,338421055,1802,1802,1802,1802,0
|
|
20240312,152700,338421055,1802,1802,1802,1802,0
|
|
20240312,152600,338421055,1802,1802,1802,1802,0
|
|
20240312,152500,338421055,1802,1802,1802,1802,0
|
|
20240312,152400,338421055,1802,1802,1802,1802,0
|
|
20240312,152300,338421055,1802,1802,1802,1802,0
|
|
20240312,152200,338421055,1802,1802,1802,1802,0
|
|
20240312,152100,338421055,1802,1802,1802,1802,0
|
|
20240312,152000,338421055,1802,1802,1802,1802,0
|
|
20240312,151900,338421055,1802,1802,1802,1802,100
|
|
20240312,151800,338240855,1799,1799,1799,1799,169
|
|
20240312,151700,337936824,1802,1802,1802,1802,0
|
|
20240312,151600,337936824,1802,1802,1802,1802,0
|
|
20240312,151500,337936824,1802,1800,1802,1800,551
|
|
20240312,151400,336943924,1799,1799,1799,1799,20
|
|
20240312,151300,336907944,1803,1803,1803,1803,0
|
|
20240312,151200,336907944,1803,1801,1803,1799,2005
|
|
20240312,151100,333297829,1803,1800,1803,1800,274
|
|
20240312,151000,332803867,1800,1800,1800,1800,1811
|
|
20240312,150900,329544067,1800,1800,1800,1800,6050
|
|
20240312,150800,318654067,1800,1798,1800,1798,1609
|
|
20240312,150700,315759311,1798,1798,1798,1798,450
|
|
20240312,150600,314950211,1798,1798,1798,1798,60
|
|
20240312,150500,314842331,1798,1798,1798,1798,360
|
|
20240312,150400,314195051,1797,1796,1797,1796,361
|
|
20240312,150300,313546384,1797,1796,1797,1796,2001
|
|
20240312,150200,309952587,1796,1796,1796,1796,10
|
|
20240312,150100,309934627,1796,1796,1796,1795,478
|
|
20240312,150000,309076179,1795,1795,1795,1795,164
|
|
20240312,145900,308781799,1795,1793,1795,1793,111
|
|
20240312,145800,308582774,1793,1793,1793,1793,658
|
|
20240312,145700,307402980,1794,1794,1794,1794,0
|
|
20240312,145600,307402980,1794,1794,1794,1794,5
|
|
20240312,145500,307394010,1793,1793,1793,1793,420
|
|
20240312,145400,306640950,1793,1793,1793,1793,0
|
|
20240312,145300,306640950,1793,1793,1793,1793,0
|
|
20240312,145200,306640950,1793,1793,1793,1793,0
|
|
20240312,145100,306640950,1793,1793,1793,1793,0
|
|
20240312,145000,306640950,1793,1793,1793,1793,0
|
|
20240312,144900,306640950,1793,1793,1793,1793,20
|
|
20240312,144800,306605090,1794,1793,1794,1793,138
|
|
20240312,144700,306357567,1793,1794,1794,1793,1155
|
|
20240312,144600,304286648,1794,1794,1794,1794,0
|
|
20240312,144500,304286648,1794,1794,1794,1794,0
|
|
20240312,144400,304286648,1794,1794,1794,1794,2
|
|
20240312,144300,304283060,1792,1792,1792,1792,510
|
|
20240312,144200,303369140,1793,1797,1797,1793,17
|
|
20240312,144100,303338655,1797,1795,1797,1794,350
|
|
20240312,144000,302710737,1795,1796,1797,1795,1253
|
|
20240312,143900,300461396,1796,1796,1796,1796,0
|
|
20240312,143800,300461396,1796,1796,1796,1796,30
|
|
20240312,143700,300407516,1795,1795,1795,1795,0
|
|
20240312,143600,300407516,1795,1795,1795,1795,0
|
|
20240312,143500,300407516,1795,1795,1795,1795,3
|
|
20240312,143400,300402131,1797,1797,1797,1797,0
|
|
20240312,143300,300402131,1797,1797,1797,1797,0
|
|
20240312,143200,300402131,1797,1797,1797,1797,0
|
|
20240312,143100,300402131,1797,1797,1797,1797,0
|
|
20240312,143000,300402131,1797,1797,1797,1797,17
|
|
20240312,142900,300371582,1797,1797,1797,1797,10
|
|
20240312,142800,300353612,1798,1798,1798,1798,0
|
|
20240312,142700,300353612,1798,1798,1798,1798,0
|
|
20240312,142600,300353612,1798,1798,1798,1798,0
|
|
20240312,142500,300353612,1798,1798,1798,1798,1890
|
|
20240312,142400,296955392,1798,1798,1798,1798,0
|
|
20240312,142300,296955392,1798,1793,1798,1793,1895
|
|
20240312,142200,293557652,1792,1793,1793,1792,1522
|
|
20240312,142100,290829022,1798,1798,1798,1798,0
|
|
20240312,142000,290829022,1798,1798,1798,1798,0
|
|
20240312,141900,290829022,1798,1798,1798,1798,69
|
|
20240312,141800,290704960,1795,1795,1795,1795,254
|
|
20240312,141700,290249030,1798,1798,1798,1798,0
|
|
20240312,141600,290249030,1798,1798,1798,1798,0
|
|
20240312,141500,290249030,1798,1797,1798,1797,101
|
|
20240312,141400,290067442,1795,1795,1795,1795,499
|
|
20240312,141300,289171737,1794,1793,1794,1793,147
|
|
20240312,141200,288908066,1794,1794,1795,1794,681
|
|
20240312,141100,287686351,1794,1794,1794,1794,0
|
|
20240312,141000,287686351,1794,1794,1794,1794,0
|
|
20240312,140900,287686351,1794,1794,1794,1794,1000
|
|
20240312,140800,285892351,1794,1794,1794,1794,1
|
|
20240312,140700,285890557,1794,1794,1794,1794,0
|
|
20240312,140600,285890557,1794,1794,1794,1794,0
|
|
20240312,140500,285890557,1794,1794,1794,1794,5
|
|
20240312,140400,285881587,1794,1794,1794,1794,0
|
|
20240312,140300,285881587,1794,1794,1794,1794,0
|
|
20240312,140200,285881587,1794,1794,1794,1794,0
|
|
20240312,140100,285881587,1794,1794,1794,1794,0
|
|
20240312,140000,285881587,1794,1794,1794,1794,1395
|
|
20240312,135900,283378957,1791,1791,1791,1791,300
|
|
20240312,135800,282841657,1791,1792,1794,1791,7717
|
|
20240312,135700,269015258,1791,1791,1791,1791,0
|
|
20240312,135600,269015258,1791,1791,1791,1791,290
|
|
20240312,135500,268495868,1792,1792,1792,1792,130
|
|
20240312,135400,268262908,1791,1791,1791,1791,0
|
|
20240312,135300,268262908,1791,1791,1791,1791,483
|
|
20240312,135200,267397855,1791,1791,1791,1791,10
|
|
20240312,135100,267379945,1791,1791,1791,1791,1093
|
|
20240312,135000,265422382,1791,1791,1791,1791,0
|
|
20240312,134900,265422382,1791,1791,1791,1791,0
|
|
20240312,134800,265422382,1791,1791,1791,1791,3
|
|
20240312,134700,265417009,1793,1793,1793,1793,0
|
|
20240312,134600,265417009,1793,1792,1793,1792,102
|
|
20240312,134500,265234198,1791,1791,1791,1791,200
|
|
20240312,134400,264875998,1791,1791,1791,1791,0
|
|
20240312,134300,264875998,1791,1791,1791,1791,0
|
|
20240312,134200,264875998,1791,1791,1791,1791,5
|
|
20240312,134100,264867043,1791,1791,1792,1791,2862
|
|
20240312,134000,259739789,1791,1791,1791,1791,0
|
|
20240312,133900,259739789,1791,1791,1791,1791,0
|
|
20240312,133800,259739789,1791,1793,1793,1791,64
|
|
20240312,133700,259625137,1793,1793,1793,1793,13
|
|
20240312,133600,259601828,1793,1793,1793,1793,0
|
|
20240312,133500,259601828,1793,1793,1793,1793,57
|
|
20240312,133400,259499627,1793,1793,1793,1793,1
|
|
20240312,133300,259497834,1790,1790,1790,1790,0
|
|
20240312,133200,259497834,1790,1790,1790,1790,5620
|
|
20240312,133100,249438034,1791,1791,1791,1791,4449
|
|
20240312,133000,241469875,1793,1793,1793,1793,0
|
|
20240312,132900,241469875,1793,1791,1793,1791,1005
|
|
20240312,132800,239668430,1790,1790,1790,1790,91
|
|
20240312,132700,239505540,1790,1787,1790,1787,1100
|
|
20240312,132600,237538340,1786,1786,1786,1786,31
|
|
20240312,132500,237482974,1787,1787,1787,1787,0
|
|
20240312,132400,237482974,1787,1787,1787,1787,0
|
|
20240312,132300,237482974,1787,1787,1787,1787,300
|
|
20240312,132200,236946874,1787,1787,1787,1787,0
|
|
20240312,132100,236946874,1787,1787,1787,1787,0
|
|
20240312,132000,236946874,1787,1787,1787,1787,700
|
|
20240312,131900,235695974,1790,1790,1790,1790,1
|
|
20240312,131800,235694184,1788,1788,1788,1788,5
|
|
20240312,131700,235685244,1788,1790,1790,1788,7
|
|
20240312,131600,235672724,1790,1790,1790,1790,1000
|
|
20240312,131500,233882724,1790,1790,1790,1790,1
|
|
20240312,131400,233880934,1786,1786,1786,1786,1000
|
|
20240312,131300,232094934,1787,1788,1788,1787,125
|
|
20240312,131200,231871558,1790,1790,1790,1790,0
|
|
20240312,131100,231871558,1790,1790,1790,1790,0
|
|
20240312,131000,231871558,1790,1790,1790,1790,1
|
|
20240312,130900,231869768,1787,1787,1787,1787,0
|
|
20240312,130800,231869768,1787,1787,1787,1787,0
|
|
20240312,130700,231869768,1787,1787,1787,1787,0
|
|
20240312,130600,231869768,1787,1787,1787,1787,0
|
|
20240312,130500,231869768,1787,1790,1790,1787,3686
|
|
20240312,130400,225280526,1791,1791,1791,1791,0
|
|
20240312,130300,225280526,1791,1791,1791,1791,0
|
|
20240312,130200,225280526,1791,1791,1791,1791,10
|
|
20240312,130100,225262616,1788,1788,1788,1788,0
|
|
20240312,130000,225262616,1788,1788,1788,1788,220
|
|
20240312,125900,224869256,1787,1787,1787,1787,0
|
|
20240312,125800,224869256,1787,1787,1787,1787,0
|
|
20240312,125700,224869256,1787,1787,1787,1787,0
|
|
20240312,125600,224869256,1787,1787,1787,1787,0
|
|
20240312,125500,224869256,1787,1787,1787,1787,0
|
|
20240312,125400,224869256,1787,1787,1787,1787,0
|
|
20240312,125300,224869256,1787,1787,1787,1787,0
|
|
20240312,125200,224869256,1787,1787,1787,1787,20
|
|
20240312,125100,224833516,1788,1788,1788,1788,520
|
|
20240312,125000,223903756,1788,1788,1788,1788,0
|
|
20240312,124900,223903756,1788,1788,1788,1788,11
|
|
20240312,124800,223884088,1788,1788,1788,1788,500
|
|
20240312,124700,222990088,1788,1789,1789,1788,252
|
|
20240312,124600,222539337,1792,1792,1792,1792,550
|
|
20240312,124500,221553737,1790,1790,1790,1790,333
|
|
20240312,124400,220957667,1792,1792,1792,1792,0
|
|
20240312,124300,220957667,1792,1792,1792,1792,0
|
|
20240312,124200,220957667,1792,1792,1792,1792,0
|
|
20240312,124100,220957667,1792,1792,1792,1792,3
|
|
20240312,124000,220952291,1790,1790,1790,1790,31
|
|
20240312,123900,220896801,1790,1790,1790,1790,0
|
|
20240312,123800,220896801,1790,1790,1790,1790,0
|
|
20240312,123700,220896801,1790,1790,1790,1790,800
|
|
20240312,123600,219464801,1787,1787,1787,1787,0
|
|
20240312,123500,219464801,1787,1787,1787,1787,0
|
|
20240312,123400,219464801,1787,1787,1787,1787,0
|
|
20240312,123300,219464801,1787,1787,1787,1786,1317
|
|
20240312,123200,217111939,1786,1790,1790,1786,46
|
|
20240312,123100,217029779,1786,1786,1786,1786,1984
|
|
20240312,123000,213486355,1787,1787,1787,1787,2231
|
|
20240312,122900,209499558,1787,1787,1787,1787,0
|
|
20240312,122800,209499558,1787,1787,1787,1787,11
|
|
20240312,122700,209479901,1790,1788,1790,1788,2000
|
|
20240312,122600,205901896,1788,1788,1788,1788,0
|
|
20240312,122500,205901896,1788,1788,1788,1788,0
|
|
20240312,122400,205901896,1788,1788,1788,1788,0
|
|
20240312,122300,205901896,1788,1788,1788,1788,47
|
|
20240312,122200,205817860,1788,1788,1788,1788,0
|
|
20240312,122100,205817860,1788,1788,1788,1788,100
|
|
20240312,122000,205639060,1789,1789,1789,1789,0
|
|
20240312,121900,205639060,1789,1789,1789,1789,12
|
|
20240312,121800,205617592,1788,1788,1788,1788,354
|
|
20240312,121700,204984640,1787,1787,1787,1787,0
|
|
20240312,121600,204984640,1787,1787,1787,1787,2
|
|
20240312,121500,204981066,1785,1785,1785,1785,0
|
|
20240312,121400,204981066,1785,1785,1785,1785,0
|
|
20240312,121300,204981066,1785,1785,1785,1785,0
|
|
20240312,121200,204981066,1785,1785,1785,1785,39
|
|
20240312,121100,204911451,1785,1785,1785,1785,0
|
|
20240312,121000,204911451,1785,1785,1785,1785,0
|
|
20240312,120900,204911451,1785,1785,1785,1785,160
|
|
20240312,120800,204625851,1786,1786,1786,1786,9
|
|
20240312,120700,204609777,1786,1786,1786,1786,0
|
|
20240312,120600,204609777,1786,1786,1786,1786,0
|
|
20240312,120500,204609777,1786,1786,1786,1786,0
|
|
20240312,120400,204609777,1786,1786,1786,1786,129
|
|
20240312,120300,204379383,1786,1786,1786,1785,667
|
|
20240312,120200,203188144,1786,1786,1786,1786,0
|
|
20240312,120100,203188144,1786,1786,1786,1786,12
|
|
20240312,120000,203166712,1786,1786,1786,1786,48
|
|
20240312,115900,203080984,1786,1788,1788,1786,70
|
|
20240312,115800,202955956,1786,1786,1786,1786,0
|
|
20240312,115700,202955956,1786,1786,1786,1786,48
|
|
20240312,115600,202870228,1786,1786,1786,1786,54
|
|
20240312,115500,202773784,1785,1785,1785,1785,0
|
|
20240312,115400,202773784,1785,1785,1785,1785,120
|
|
20240312,115300,202559584,1785,1785,1785,1785,0
|
|
20240312,115200,202559584,1785,1785,1785,1785,420
|
|
20240312,115100,201809884,1785,1785,1785,1785,10
|
|
20240312,115000,201792034,1785,1787,1787,1785,8227
|
|
20240312,114900,187101953,1788,1788,1788,1788,404
|
|
20240312,114800,186379601,1788,1788,1788,1788,10
|
|
20240312,114700,186361721,1789,1789,1789,1789,0
|
|
20240312,114600,186361721,1789,1788,1789,1788,33
|
|
20240312,114500,186302707,1788,1788,1788,1788,63
|
|
20240312,114400,186190063,1789,1789,1789,1789,0
|
|
20240312,114300,186190063,1789,1789,1789,1789,200
|
|
20240312,114200,185832263,1788,1789,1789,1788,1087
|
|
20240312,114100,183888706,1789,1789,1789,1789,0
|
|
20240312,114000,183888706,1789,1789,1789,1789,0
|
|
20240312,113900,183888706,1789,1789,1789,1789,1079
|
|
20240312,113800,181958375,1790,1790,1790,1790,0
|
|
20240312,113700,181958375,1790,1790,1790,1790,0
|
|
20240312,113600,181958375,1790,1790,1790,1790,558
|
|
20240312,113500,180959555,1790,1790,1790,1790,0
|
|
20240312,113400,180959555,1790,1790,1790,1790,0
|
|
20240312,113300,180959555,1790,1790,1790,1790,0
|
|
20240312,113200,180959555,1790,1790,1790,1790,2014
|
|
20240312,113100,177354495,1790,1793,1793,1790,480
|
|
20240312,113000,176495292,1791,1790,1791,1790,2564
|
|
20240312,112900,171905731,1791,1791,1791,1791,0
|
|
20240312,112800,171905731,1791,1791,1791,1791,0
|
|
20240312,112700,171905731,1791,1791,1791,1791,0
|
|
20240312,112600,171905731,1791,1791,1791,1791,0
|
|
20240312,112500,171905731,1791,1791,1791,1791,3
|
|
20240312,112400,171900358,1791,1791,1791,1791,42
|
|
20240312,112300,171825136,1790,1790,1790,1790,0
|
|
20240312,112200,171825136,1790,1790,1790,1789,2724
|
|
20240312,112100,166949217,1793,1793,1793,1793,0
|
|
20240312,112000,166949217,1793,1793,1793,1793,0
|
|
20240312,111900,166949217,1793,1793,1793,1793,3
|
|
20240312,111800,166943838,1790,1790,1790,1790,0
|
|
20240312,111700,166943838,1790,1790,1790,1790,0
|
|
20240312,111600,166943838,1790,1790,1790,1790,0
|
|
20240312,111500,166943838,1790,1790,1790,1790,0
|
|
20240312,111400,166943838,1790,1790,1790,1790,4000
|
|
20240312,111300,159783838,1791,1793,1793,1791,3
|
|
20240312,111200,159778462,1790,1790,1790,1790,715
|
|
20240312,111100,158498612,1790,1790,1790,1790,0
|
|
20240312,111000,158498612,1790,1790,1790,1790,0
|
|
20240312,110900,158498612,1790,1790,1790,1790,1
|
|
20240312,110800,158496822,1786,1786,1786,1786,0
|
|
20240312,110700,158496822,1786,1786,1786,1786,0
|
|
20240312,110600,158496822,1786,1786,1786,1786,0
|
|
20240312,110500,158496822,1786,1786,1786,1786,2121
|
|
20240312,110400,154708716,1786,1786,1786,1786,100
|
|
20240312,110300,154530116,1786,1786,1786,1786,829
|
|
20240312,110200,153049522,1786,1786,1786,1786,200
|
|
20240312,110100,152692322,1785,1785,1785,1785,0
|
|
20240312,110000,152692322,1785,1785,1785,1785,0
|
|
20240312,105900,152692322,1785,1785,1785,1785,0
|
|
20240312,105800,152692322,1785,1789,1789,1785,3250
|
|
20240312,105700,146888388,1789,1789,1789,1789,443
|
|
20240312,105600,146095861,1787,1787,1787,1787,0
|
|
20240312,105500,146095861,1787,1787,1787,1787,0
|
|
20240312,105400,146095861,1787,1787,1787,1787,0
|
|
20240312,105300,146095861,1787,1787,1787,1787,0
|
|
20240312,105200,146095861,1787,1787,1787,1787,0
|
|
20240312,105100,146095861,1787,1787,1787,1787,525
|
|
20240312,105000,145157686,1787,1787,1787,1787,809
|
|
20240312,104900,143712003,1789,1789,1789,1789,100
|
|
20240312,104800,143533103,1789,1789,1789,1789,0
|
|
20240312,104700,143533103,1789,1789,1789,1789,0
|
|
20240312,104600,143533103,1789,1789,1789,1789,0
|
|
20240312,104500,143533103,1789,1789,1789,1789,0
|
|
20240312,104400,143533103,1789,1789,1789,1789,3
|
|
20240312,104300,143527736,1785,1785,1785,1785,0
|
|
20240312,104200,143527736,1785,1785,1785,1785,0
|
|
20240312,104100,143527736,1785,1785,1785,1785,0
|
|
20240312,104000,143527736,1785,1785,1785,1785,0
|
|
20240312,103900,143527736,1785,1786,1786,1785,1105
|
|
20240312,103800,141555111,1785,1785,1785,1785,0
|
|
20240312,103700,141555111,1785,1785,1785,1785,950
|
|
20240312,103600,139859361,1787,1784,1787,1784,1130
|
|
20240312,103500,137843378,1785,1785,1785,1785,723
|
|
20240312,103400,136552823,1787,1789,1789,1787,39
|
|
20240312,103300,136483128,1788,1788,1788,1788,2
|
|
20240312,103200,136479552,1789,1789,1789,1789,0
|
|
20240312,103100,136479552,1789,1789,1789,1789,75
|
|
20240312,103000,136345377,1789,1789,1789,1789,0
|
|
20240312,102900,136345377,1789,1789,1789,1789,0
|
|
20240312,102800,136345377,1789,1789,1789,1789,24
|
|
20240312,102700,136302441,1789,1789,1789,1789,0
|
|
20240312,102600,136302441,1789,1789,1789,1789,0
|
|
20240312,102500,136302441,1789,1789,1789,1789,108
|
|
20240312,102400,136109229,1787,1787,1787,1787,0
|
|
20240312,102300,136109229,1787,1787,1787,1787,101
|
|
20240312,102200,135928742,1787,1787,1787,1787,0
|
|
20240312,102100,135928742,1787,1789,1789,1787,34
|
|
20240312,102000,135867974,1789,1789,1789,1789,0
|
|
20240312,101900,135867974,1789,1789,1789,1789,10
|
|
20240312,101800,135850084,1787,1787,1787,1787,0
|
|
20240312,101700,135850084,1787,1787,1787,1787,0
|
|
20240312,101600,135850084,1787,1785,1787,1784,2419
|
|
20240312,101500,131533586,1787,1787,1787,1787,0
|
|
20240312,101400,131533586,1787,1787,1787,1787,30
|
|
20240312,101300,131479976,1787,1787,1787,1787,1
|
|
20240312,101200,131478189,1784,1784,1784,1784,1176
|
|
20240312,101100,129380205,1787,1787,1787,1787,1
|
|
20240312,101000,129378418,1787,1783,1787,1783,50
|
|
20240312,100900,129289188,1787,1787,1787,1787,16
|
|
20240312,100800,129260596,1787,1787,1787,1787,1628
|
|
20240312,100700,126351360,1782,1782,1782,1782,0
|
|
20240312,100600,126351360,1782,1787,1787,1782,11
|
|
20240312,100500,126331753,1782,1782,1782,1782,0
|
|
20240312,100400,126331753,1782,1782,1782,1782,5
|
|
20240312,100300,126322843,1782,1782,1782,1782,10
|
|
20240312,100200,126305023,1787,1787,1787,1787,1
|
|
20240312,100100,126303236,1782,1781,1782,1781,5690
|
|
20240312,100000,116163666,1780,1780,1780,1780,723
|
|
20240312,095900,114876726,1781,1781,1781,1781,60
|
|
20240312,095800,114769866,1782,1782,1782,1782,320
|
|
20240312,095700,114199626,1782,1782,1782,1781,3651
|
|
20240312,095600,107693554,1782,1781,1782,1781,461
|
|
20240312,095500,106872252,1782,1785,1785,1782,10428
|
|
20240312,095400,88287950,1785,1785,1785,1784,5204
|
|
20240312,095300,79003590,1787,1786,1787,1786,43
|
|
20240312,095200,78926759,1787,1787,1787,1787,0
|
|
20240312,095100,78926759,1787,1789,1789,1787,112
|
|
20240312,095000,78726412,1786,1786,1786,1786,0
|
|
20240312,094900,78726412,1786,1781,1786,1781,1393
|
|
20240312,094800,76241914,1781,1785,1785,1781,3367
|
|
20240312,094700,70241963,1785,1785,1785,1785,0
|
|
20240312,094600,70241963,1785,1785,1785,1785,75
|
|
20240312,094500,70108088,1786,1786,1786,1786,50
|
|
20240312,094400,70018788,1786,1786,1786,1786,70
|
|
20240312,094300,69893768,1786,1786,1786,1786,70
|
|
20240312,094200,69768748,1786,1786,1786,1786,4
|
|
20240312,094100,69761604,1786,1786,1786,1786,31
|
|
20240312,094000,69706238,1783,1783,1783,1783,0
|
|
20240312,093900,69706238,1783,1786,1786,1783,420
|
|
20240312,093800,68957228,1786,1786,1786,1786,30
|
|
20240312,093700,68903648,1788,1788,1788,1781,121
|
|
20240312,093600,68687965,1781,1788,1788,1781,506
|
|
20240312,093500,67786534,1789,1784,1789,1781,2104
|
|
20240312,093400,64035135,1784,1785,1785,1783,1761
|
|
20240312,093300,60892484,1785,1789,1789,1785,8061
|
|
20240312,093200,46481554,1790,1790,1790,1790,593
|
|
20240312,093100,45420084,1790,1790,1790,1790,1
|
|
20240312,093000,45418294,1790,1790,1804,1789,2004
|
|
20240312,092900,41824992,1790,1790,1790,1789,1949
|
|
20240312,092800,38338184,1791,1791,1791,1791,801
|
|
20240312,092700,36903593,1789,1789,1789,1789,0
|
|
20240312,092600,36903593,1789,1789,1789,1789,0
|
|
20240312,092500,36903593,1789,1789,1789,1789,16
|
|
20240312,092400,36874969,1789,1791,1791,1789,2668
|
|
20240312,092300,32097944,1791,1793,1793,1791,2595
|
|
20240312,092200,27447170,1793,1797,1797,1793,19
|
|
20240312,092100,27413043,1797,1797,1797,1797,10
|
|
20240312,092000,27395073,1799,1798,1799,1798,476
|
|
20240312,091900,26538994,1799,1799,1799,1799,92
|
|
20240312,091800,26373486,1791,1791,1791,1791,0
|
|
20240312,091700,26373486,1791,1791,1791,1791,212
|
|
20240312,091600,25993794,1789,1789,1789,1789,0
|
|
20240312,091500,25993794,1789,1789,1789,1789,0
|
|
20240312,091400,25993794,1789,1789,1789,1789,0
|
|
20240312,091300,25993794,1789,1789,1789,1789,11
|
|
20240312,091200,25974115,1790,1787,1790,1787,3187
|
|
20240312,091100,20275900,1788,1788,1788,1788,1319
|
|
20240312,091000,17917528,1789,1790,1790,1789,2306
|
|
20240312,090900,13790838,1790,1790,1790,1790,66
|
|
20240312,090800,13672698,1790,1792,1792,1790,683
|
|
20240312,090700,12448858,1792,1791,1792,1791,978
|
|
20240312,090600,10696532,1788,1789,1789,1788,127
|
|
20240312,090500,10469380,1791,1792,1792,1788,131
|
|
20240312,090400,10234922,1793,1786,1794,1786,583
|
|
20240312,090300,9192140,1787,1792,1792,1787,2766
|
|
20240312,090200,4242271,1803,1803,1803,1803,7
|
|
20240312,090100,4229650,1803,1803,1803,1803,1
|
|
20240312,090000,4227847,1798,1803,1804,1798,2346
|