660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,195700,403466531,1838,1838,1838,1838,5751
|
|
20240307,195600,403466531,1838,1838,1838,1838,0
|
|
20240307,195500,403466531,1838,1838,1838,1838,0
|
|
20240307,195400,403466531,1838,1838,1838,1838,0
|
|
20240307,195300,403466531,1838,1838,1838,1838,0
|
|
20240307,195200,403466531,1838,1838,1838,1838,0
|
|
20240307,195100,403466531,1838,1838,1838,1838,0
|
|
20240307,195000,403466531,1838,1838,1838,1838,0
|
|
20240307,194900,403466531,1838,1838,1838,1838,0
|
|
20240307,194800,403466531,1838,1838,1838,1838,0
|
|
20240307,194700,403466531,1838,1838,1838,1838,0
|
|
20240307,194600,403466531,1838,1838,1838,1838,0
|
|
20240307,194500,403466531,1838,1838,1838,1838,0
|
|
20240307,194400,403466531,1838,1838,1838,1838,0
|
|
20240307,194300,403466531,1838,1838,1838,1838,0
|
|
20240307,194200,403466531,1838,1838,1838,1838,0
|
|
20240307,194100,403466531,1838,1838,1838,1838,0
|
|
20240307,194000,403466531,1838,1838,1838,1838,0
|
|
20240307,193900,403466531,1838,1838,1838,1838,0
|
|
20240307,193800,403466531,1838,1838,1838,1838,0
|
|
20240307,193700,403466531,1838,1838,1838,1838,0
|
|
20240307,193600,403466531,1838,1838,1838,1838,0
|
|
20240307,193500,403466531,1838,1838,1838,1838,0
|
|
20240307,193400,403466531,1838,1838,1838,1838,0
|
|
20240307,193300,403466531,1838,1838,1838,1838,0
|
|
20240307,193200,403466531,1838,1838,1838,1838,0
|
|
20240307,193100,403466531,1838,1838,1838,1838,0
|
|
20240307,193000,403466531,1838,1838,1838,1838,0
|
|
20240307,192900,403466531,1838,1838,1838,1838,0
|
|
20240307,192800,403466531,1838,1838,1838,1838,0
|
|
20240307,192700,403466531,1838,1838,1838,1838,5751
|
|
20240307,192600,403466531,1838,1838,1838,1838,0
|
|
20240307,192500,403466531,1838,1838,1838,1838,0
|
|
20240307,192400,403466531,1838,1838,1838,1838,0
|
|
20240307,192300,403466531,1838,1838,1838,1838,0
|
|
20240307,192200,403466531,1838,1838,1838,1838,0
|
|
20240307,192100,403466531,1838,1838,1838,1838,0
|
|
20240307,192000,403466531,1838,1838,1838,1838,0
|
|
20240307,191900,403466531,1838,1838,1838,1838,0
|
|
20240307,191800,403466531,1838,1838,1838,1838,0
|
|
20240307,191700,403466531,1838,1838,1838,1838,0
|
|
20240307,191600,403466531,1838,1838,1838,1838,0
|
|
20240307,191500,403466531,1838,1838,1838,1838,0
|
|
20240307,191400,403466531,1838,1838,1838,1838,0
|
|
20240307,191300,403466531,1838,1838,1838,1838,0
|
|
20240307,191200,403466531,1838,1838,1838,1838,0
|
|
20240307,191100,403466531,1838,1838,1838,1838,0
|
|
20240307,191000,403466531,1838,1838,1838,1838,0
|
|
20240307,190900,403466531,1838,1838,1838,1838,0
|
|
20240307,190800,403466531,1838,1838,1838,1838,0
|
|
20240307,190700,403466531,1838,1838,1838,1838,0
|
|
20240307,190600,403466531,1838,1838,1838,1838,0
|
|
20240307,190500,403466531,1838,1838,1838,1838,0
|
|
20240307,190400,403466531,1838,1838,1838,1838,0
|
|
20240307,190300,403466531,1838,1838,1838,1838,0
|
|
20240307,190200,403466531,1838,1838,1838,1838,0
|
|
20240307,190100,403466531,1838,1838,1838,1838,0
|
|
20240307,190000,403466531,1838,1838,1838,1838,0
|
|
20240307,185900,403466531,1838,1838,1838,1838,0
|
|
20240307,185800,403466531,1838,1838,1838,1838,0
|
|
20240307,185700,403466531,1838,1838,1838,1838,5751
|
|
20240307,185600,403466531,1838,1838,1838,1838,0
|
|
20240307,185500,403466531,1838,1838,1838,1838,0
|
|
20240307,185400,403466531,1838,1838,1838,1838,0
|
|
20240307,185300,403466531,1838,1838,1838,1838,0
|
|
20240307,185200,403466531,1838,1838,1838,1838,0
|
|
20240307,185100,403466531,1838,1838,1838,1838,0
|
|
20240307,185000,403466531,1838,1838,1838,1838,0
|
|
20240307,184900,403466531,1838,1838,1838,1838,0
|
|
20240307,184800,403466531,1838,1838,1838,1838,0
|
|
20240307,184700,403466531,1838,1838,1838,1838,0
|
|
20240307,184600,403466531,1838,1838,1838,1838,0
|
|
20240307,184500,403466531,1838,1838,1838,1838,0
|
|
20240307,184400,403466531,1838,1838,1838,1838,0
|
|
20240307,184300,403466531,1838,1838,1838,1838,0
|
|
20240307,184200,403466531,1838,1838,1838,1838,0
|
|
20240307,184100,403466531,1838,1838,1838,1838,0
|
|
20240307,184000,403466531,1838,1838,1838,1838,0
|
|
20240307,183900,403466531,1838,1838,1838,1838,0
|
|
20240307,183800,403466531,1838,1838,1838,1838,0
|
|
20240307,183700,403466531,1838,1838,1838,1838,0
|
|
20240307,183600,403466531,1838,1838,1838,1838,0
|
|
20240307,183500,403466531,1838,1838,1838,1838,0
|
|
20240307,183400,403466531,1838,1838,1838,1838,0
|
|
20240307,183300,403466531,1838,1838,1838,1838,0
|
|
20240307,183200,403466531,1838,1838,1838,1838,0
|
|
20240307,183100,403466531,1838,1838,1838,1838,0
|
|
20240307,183000,403466531,1838,1838,1838,1838,0
|
|
20240307,182900,403466531,1838,1838,1838,1838,0
|
|
20240307,182800,403466531,1838,1838,1838,1838,0
|
|
20240307,182700,403466531,1838,1838,1838,1838,5751
|
|
20240307,182600,403466531,1838,1838,1838,1838,0
|
|
20240307,182500,403466531,1838,1838,1838,1838,0
|
|
20240307,182400,403466531,1838,1838,1838,1838,0
|
|
20240307,182300,403466531,1838,1838,1838,1838,0
|
|
20240307,182200,403466531,1838,1838,1838,1838,0
|
|
20240307,182100,403466531,1838,1838,1838,1838,0
|
|
20240307,182000,403466531,1838,1838,1838,1838,0
|
|
20240307,181900,403466531,1838,1838,1838,1838,0
|
|
20240307,181800,403466531,1838,1838,1838,1838,0
|
|
20240307,181700,403466531,1838,1838,1838,1838,0
|
|
20240307,181600,403466531,1838,1838,1838,1838,0
|
|
20240307,181500,403466531,1838,1838,1838,1838,0
|
|
20240307,181400,403466531,1838,1838,1838,1838,0
|
|
20240307,181300,403466531,1838,1838,1838,1838,0
|
|
20240307,181200,403466531,1838,1838,1838,1838,0
|
|
20240307,181100,403466531,1838,1838,1838,1838,0
|
|
20240307,181000,403466531,1838,1838,1838,1838,0
|
|
20240307,180900,403466531,1838,1838,1838,1838,0
|
|
20240307,180800,403466531,1838,1838,1838,1838,0
|
|
20240307,180700,403466531,1838,1838,1838,1838,0
|
|
20240307,180600,403466531,1838,1838,1838,1838,0
|
|
20240307,180500,403466531,1838,1838,1838,1838,0
|
|
20240307,180400,403466531,1838,1838,1838,1838,0
|
|
20240307,180300,403466531,1838,1838,1838,1838,0
|
|
20240307,180200,403466531,1838,1838,1838,1838,0
|
|
20240307,180100,403466531,1838,1838,1838,1838,0
|
|
20240307,180000,403466531,1838,1838,1838,1838,0
|
|
20240307,175900,403466531,1838,1838,1838,1838,0
|
|
20240307,175800,403466531,1838,1838,1838,1838,0
|
|
20240307,175700,403466531,1838,1838,1838,1838,5751
|
|
20240307,175600,403466531,1838,1838,1838,1838,0
|
|
20240307,175500,403466531,1838,1838,1838,1838,0
|
|
20240307,175400,403466531,1838,1838,1838,1838,0
|
|
20240307,175300,403466531,1838,1838,1838,1838,0
|
|
20240307,175200,403466531,1838,1838,1838,1838,0
|
|
20240307,175100,403466531,1838,1838,1838,1838,0
|
|
20240307,175000,403466531,1838,1838,1838,1838,0
|
|
20240307,174900,403466531,1838,1838,1838,1838,0
|
|
20240307,174800,403466531,1838,1838,1838,1838,0
|
|
20240307,174700,403466531,1838,1838,1838,1838,0
|
|
20240307,174600,403466531,1838,1838,1838,1838,0
|
|
20240307,174500,403466531,1838,1838,1838,1838,0
|
|
20240307,174400,403466531,1838,1838,1838,1838,0
|
|
20240307,174300,403466531,1838,1838,1838,1838,0
|
|
20240307,174200,403466531,1838,1838,1838,1838,0
|
|
20240307,174100,403466531,1838,1838,1838,1838,0
|
|
20240307,174000,403466531,1838,1838,1838,1838,0
|
|
20240307,173900,403466531,1838,1838,1838,1838,0
|
|
20240307,173800,403466531,1838,1838,1838,1838,0
|
|
20240307,173700,403466531,1838,1838,1838,1838,0
|
|
20240307,173600,403466531,1838,1838,1838,1838,0
|
|
20240307,173500,403466531,1838,1838,1838,1838,0
|
|
20240307,173400,403466531,1838,1838,1838,1838,0
|
|
20240307,173300,403466531,1838,1838,1838,1838,0
|
|
20240307,173200,403466531,1838,1838,1838,1838,0
|
|
20240307,173100,403466531,1838,1838,1838,1838,0
|
|
20240307,173000,403466531,1838,1838,1838,1838,0
|
|
20240307,172900,403466531,1838,1838,1838,1838,0
|
|
20240307,172800,403466531,1838,1838,1838,1838,0
|
|
20240307,172700,403466531,1838,1838,1838,1838,5751
|
|
20240307,172600,403466531,1838,1838,1838,1838,0
|
|
20240307,172500,403466531,1838,1838,1838,1838,0
|
|
20240307,172400,403466531,1838,1838,1838,1838,0
|
|
20240307,172300,403466531,1838,1838,1838,1838,0
|
|
20240307,172200,403466531,1838,1838,1838,1838,0
|
|
20240307,172100,403466531,1838,1838,1838,1838,0
|
|
20240307,172000,403466531,1838,1838,1838,1838,0
|
|
20240307,171900,403466531,1838,1838,1838,1838,0
|
|
20240307,171800,403466531,1838,1838,1838,1838,0
|
|
20240307,171700,403466531,1838,1838,1838,1838,0
|
|
20240307,171600,403466531,1838,1838,1838,1838,0
|
|
20240307,171500,403466531,1838,1838,1838,1838,0
|
|
20240307,171400,403466531,1838,1838,1838,1838,0
|
|
20240307,171300,403466531,1838,1838,1838,1838,0
|
|
20240307,171200,403466531,1838,1838,1838,1838,0
|
|
20240307,171100,403466531,1838,1838,1838,1838,0
|
|
20240307,171000,403466531,1838,1838,1838,1838,0
|
|
20240307,170900,403466531,1838,1838,1838,1838,0
|
|
20240307,170800,403466531,1838,1838,1838,1838,0
|
|
20240307,170700,403466531,1838,1838,1838,1838,0
|
|
20240307,170600,403466531,1838,1838,1838,1838,0
|
|
20240307,170500,403466531,1838,1838,1838,1838,0
|
|
20240307,170400,403466531,1838,1838,1838,1838,0
|
|
20240307,170300,403466531,1838,1838,1838,1838,0
|
|
20240307,170200,403466531,1838,1838,1838,1838,0
|
|
20240307,170100,403466531,1838,1838,1838,1838,0
|
|
20240307,170000,403466531,1838,1838,1838,1838,0
|
|
20240307,165900,403466531,1838,1838,1838,1838,0
|
|
20240307,165800,403466531,1838,1838,1838,1838,0
|
|
20240307,165700,403466531,1838,1838,1838,1838,5751
|
|
20240307,165600,403466531,1838,1838,1838,1838,0
|
|
20240307,165500,403466531,1838,1838,1838,1838,0
|
|
20240307,165400,403466531,1838,1838,1838,1838,0
|
|
20240307,165300,403466531,1838,1838,1838,1838,0
|
|
20240307,165200,403466531,1838,1838,1838,1838,0
|
|
20240307,165100,403466531,1838,1838,1838,1838,0
|
|
20240307,165000,403466531,1838,1838,1838,1838,0
|
|
20240307,164900,403466531,1838,1838,1838,1838,0
|
|
20240307,164800,403466531,1838,1838,1838,1838,0
|
|
20240307,164700,403466531,1838,1838,1838,1838,0
|
|
20240307,164600,403466531,1838,1838,1838,1838,0
|
|
20240307,164500,403466531,1838,1838,1838,1838,0
|
|
20240307,164400,403466531,1838,1838,1838,1838,0
|
|
20240307,164300,403466531,1838,1838,1838,1838,0
|
|
20240307,164200,403466531,1838,1838,1838,1838,0
|
|
20240307,164100,403466531,1838,1838,1838,1838,0
|
|
20240307,164000,403466531,1838,1838,1838,1838,0
|
|
20240307,163900,403466531,1838,1838,1838,1838,0
|
|
20240307,163800,403466531,1838,1838,1838,1838,0
|
|
20240307,163700,403466531,1838,1838,1838,1838,0
|
|
20240307,163600,403466531,1838,1838,1838,1838,0
|
|
20240307,163500,403466531,1838,1838,1838,1838,0
|
|
20240307,163400,403466531,1838,1838,1838,1838,0
|
|
20240307,163300,403466531,1838,1838,1838,1838,0
|
|
20240307,163200,403466531,1838,1838,1838,1838,0
|
|
20240307,163100,403466531,1838,1838,1838,1838,0
|
|
20240307,163000,403466531,1838,1838,1838,1838,0
|
|
20240307,162900,403466531,1838,1838,1838,1838,0
|
|
20240307,162800,403466531,1838,1838,1838,1838,0
|
|
20240307,162700,403466531,1838,1838,1838,1838,5751
|
|
20240307,162600,403466531,1838,1838,1838,1838,0
|
|
20240307,162500,403466531,1838,1838,1838,1838,0
|
|
20240307,162400,403466531,1838,1838,1838,1838,0
|
|
20240307,162300,403466531,1838,1838,1838,1838,0
|
|
20240307,162200,403466531,1838,1838,1838,1838,0
|
|
20240307,162100,403466531,1838,1838,1838,1838,0
|
|
20240307,162000,403466531,1838,1838,1838,1838,0
|
|
20240307,161900,403466531,1838,1838,1838,1838,0
|
|
20240307,161800,403466531,1838,1838,1838,1838,0
|
|
20240307,161700,403466531,1838,1838,1838,1838,0
|
|
20240307,161600,403466531,1838,1838,1838,1838,0
|
|
20240307,161500,403466531,1838,1838,1838,1838,0
|
|
20240307,161400,403466531,1838,1838,1838,1838,0
|
|
20240307,161300,403466531,1838,1838,1838,1838,0
|
|
20240307,161200,403466531,1838,1838,1838,1838,0
|
|
20240307,161100,403466531,1838,1838,1838,1838,0
|
|
20240307,161000,403466531,1838,1838,1838,1838,0
|
|
20240307,160900,403466531,1838,1838,1838,1838,0
|
|
20240307,160800,403466531,1838,1838,1838,1838,0
|
|
20240307,160700,403466531,1838,1838,1838,1838,0
|
|
20240307,160600,403466531,1838,1838,1838,1838,0
|
|
20240307,160500,403466531,1838,1838,1838,1838,0
|
|
20240307,160400,403466531,1838,1838,1838,1838,0
|
|
20240307,160300,403466531,1838,1838,1838,1838,0
|
|
20240307,160200,403466531,1838,1838,1838,1838,0
|
|
20240307,160100,403466531,1838,1838,1838,1838,0
|
|
20240307,160000,403466531,1838,1838,1838,1838,0
|
|
20240307,155900,403466531,1838,1838,1838,1838,0
|
|
20240307,155800,403466531,1838,1838,1838,1838,0
|
|
20240307,155700,403466531,1838,1838,1838,1838,5751
|
|
20240307,155600,403466531,1838,1838,1838,1838,0
|
|
20240307,155500,403466531,1838,1838,1838,1838,0
|
|
20240307,155400,403466531,1838,1838,1838,1838,0
|
|
20240307,155300,403466531,1838,1838,1838,1838,0
|
|
20240307,155200,403466531,1838,1838,1838,1838,0
|
|
20240307,155100,403466531,1838,1838,1838,1838,0
|
|
20240307,155000,403466531,1838,1838,1838,1838,0
|
|
20240307,154900,403466531,1838,1838,1838,1838,0
|
|
20240307,154800,403466531,1838,1838,1838,1838,0
|
|
20240307,154700,403466531,1838,1838,1838,1838,0
|
|
20240307,154600,403466531,1838,1838,1838,1838,0
|
|
20240307,154500,403466531,1838,1838,1838,1838,0
|
|
20240307,154400,403466531,1838,1838,1838,1838,0
|
|
20240307,154300,403466531,1838,1838,1838,1838,0
|
|
20240307,154200,403466531,1838,1838,1838,1838,0
|
|
20240307,154100,403466531,1838,1838,1838,1838,0
|
|
20240307,154000,403466531,1838,1838,1838,1838,0
|
|
20240307,153900,403466531,1838,1838,1838,1838,0
|
|
20240307,153800,403466531,1838,1838,1838,1838,0
|
|
20240307,153700,403466531,1838,1838,1838,1838,0
|
|
20240307,153600,403466531,1838,1838,1838,1838,0
|
|
20240307,153500,403466531,1838,1838,1838,1838,0
|
|
20240307,153400,403466531,1838,1838,1838,1838,0
|
|
20240307,153300,403466531,1838,1838,1838,1838,0
|
|
20240307,153200,403466531,1838,1838,1838,1838,0
|
|
20240307,153100,403466531,1838,1838,1838,1838,0
|
|
20240307,153000,403466531,1838,1838,1838,1838,5751
|
|
20240307,152900,392896193,1790,1790,1790,1790,0
|
|
20240307,152800,392896193,1790,1790,1790,1790,0
|
|
20240307,152700,392896193,1790,1790,1790,1790,0
|
|
20240307,152600,392896193,1790,1790,1790,1790,0
|
|
20240307,152500,392896193,1790,1790,1790,1790,0
|
|
20240307,152400,392896193,1790,1790,1790,1790,0
|
|
20240307,152300,392896193,1790,1790,1790,1790,0
|
|
20240307,152200,392896193,1790,1790,1790,1790,0
|
|
20240307,152100,392896193,1790,1790,1790,1790,0
|
|
20240307,152000,392896193,1790,1790,1790,1790,0
|
|
20240307,151900,392896193,1790,1761,1790,1761,2412
|
|
20240307,151800,388619105,1761,1761,1761,1761,210
|
|
20240307,151700,388249295,1761,1761,1761,1761,132
|
|
20240307,151600,388016843,1760,1760,1761,1760,229
|
|
20240307,151500,387613753,1760,1760,1760,1760,137
|
|
20240307,151400,387372633,1753,1760,1760,1753,1400
|
|
20240307,151300,384918283,1765,1765,1765,1765,2351
|
|
20240307,151200,380768768,1766,1765,1766,1765,112
|
|
20240307,151100,380571058,1765,1765,1765,1765,1818
|
|
20240307,151000,377362288,1767,1767,1767,1767,1
|
|
20240307,150900,377360521,1770,1766,1770,1766,650
|
|
20240307,150800,376211708,1767,1753,1767,1753,1843
|
|
20240307,150700,372966985,1756,1754,1756,1753,1098
|
|
20240307,150600,371041025,1764,1764,1764,1764,0
|
|
20240307,150500,371041025,1764,1760,1764,1751,1004
|
|
20240307,150400,369282349,1761,1761,1761,1761,100
|
|
20240307,150300,369106249,1761,1761,1761,1761,0
|
|
20240307,150200,369106249,1761,1761,1761,1761,0
|
|
20240307,150100,369106249,1761,1761,1761,1761,0
|
|
20240307,150000,369106249,1761,1761,1761,1761,0
|
|
20240307,145900,369106249,1761,1761,1761,1761,0
|
|
20240307,145800,369106249,1761,1762,1762,1761,1268
|
|
20240307,145700,366873142,1779,1779,1779,1779,0
|
|
20240307,145600,366873142,1779,1779,1779,1779,0
|
|
20240307,145500,366873142,1779,1779,1779,1779,0
|
|
20240307,145400,366873142,1779,1767,1779,1767,1200
|
|
20240307,145300,364746282,1767,1767,1767,1767,1
|
|
20240307,145200,364744515,1772,1764,1772,1764,500
|
|
20240307,145100,363861175,1770,1766,1770,1766,1111
|
|
20240307,145000,361897823,1753,1763,1763,1753,650
|
|
20240307,144900,360756724,1763,1762,1771,1762,949
|
|
20240307,144800,359078079,1762,1756,1769,1756,301
|
|
20240307,144700,358547865,1759,1755,1759,1755,314
|
|
20240307,144600,357996350,1752,1752,1752,1752,0
|
|
20240307,144500,357996350,1752,1752,1752,1752,1
|
|
20240307,144400,357994598,1755,1755,1755,1755,0
|
|
20240307,144300,357994598,1755,1753,1755,1752,1440
|
|
20240307,144200,355467607,1753,1753,1753,1753,0
|
|
20240307,144100,355467607,1753,1753,1753,1753,0
|
|
20240307,144000,355467607,1753,1753,1753,1753,2
|
|
20240307,143900,355464101,1753,1753,1753,1753,0
|
|
20240307,143800,355464101,1753,1753,1753,1753,0
|
|
20240307,143700,355464101,1753,1753,1753,1753,0
|
|
20240307,143600,355464101,1753,1753,1755,1751,2489
|
|
20240307,143500,351102468,1753,1753,1753,1753,0
|
|
20240307,143400,351102468,1753,1753,1753,1753,0
|
|
20240307,143300,351102468,1753,1753,1753,1753,5
|
|
20240307,143200,351093703,1753,1753,1753,1753,3
|
|
20240307,143100,351088444,1759,1759,1759,1759,0
|
|
20240307,143000,351088444,1759,1759,1759,1759,0
|
|
20240307,142900,351088444,1759,1759,1759,1759,0
|
|
20240307,142800,351088444,1759,1753,1759,1753,19
|
|
20240307,142700,351055118,1753,1753,1753,1753,53
|
|
20240307,142600,350962209,1753,1754,1754,1753,27
|
|
20240307,142500,350914872,1754,1753,1754,1753,6
|
|
20240307,142400,350904351,1754,1751,1754,1751,30
|
|
20240307,142300,350851777,1752,1752,1752,1752,69
|
|
20240307,142200,350730889,1754,1754,1754,1754,277
|
|
20240307,142100,350245031,1754,1754,1754,1754,14
|
|
20240307,142000,350220475,1759,1759,1759,1759,0
|
|
20240307,141900,350220475,1759,1759,1759,1759,0
|
|
20240307,141800,350220475,1759,1759,1759,1759,2
|
|
20240307,141700,350216957,1751,1751,1751,1751,877
|
|
20240307,141600,348681330,1751,1751,1751,1751,270
|
|
20240307,141500,348208560,1751,1759,1759,1751,467
|
|
20240307,141400,347390773,1759,1759,1759,1759,2
|
|
20240307,141300,347387255,1755,1754,1755,1754,1220
|
|
20240307,141200,345247356,1752,1752,1755,1752,15
|
|
20240307,141100,345221052,1755,1752,1755,1750,686
|
|
20240307,141000,344020132,1755,1755,1755,1755,500
|
|
20240307,140900,343142632,1750,1750,1750,1750,0
|
|
20240307,140800,343142632,1750,1751,1751,1750,36
|
|
20240307,140700,343079614,1750,1750,1750,1750,0
|
|
20240307,140600,343079614,1750,1751,1751,1750,531
|
|
20240307,140500,342150033,1750,1750,1750,1750,0
|
|
20240307,140400,342150033,1750,1750,1750,1750,0
|
|
20240307,140300,342150033,1750,1757,1759,1750,4745
|
|
20240307,140200,333830715,1757,1757,1757,1757,29
|
|
20240307,140100,333779762,1757,1757,1757,1757,788
|
|
20240307,140000,332395246,1757,1757,1757,1757,0
|
|
20240307,135900,332395246,1757,1758,1758,1757,644
|
|
20240307,135800,331263735,1757,1757,1757,1757,0
|
|
20240307,135700,331263735,1757,1760,1760,1757,1901
|
|
20240307,135600,327920614,1760,1760,1760,1760,0
|
|
20240307,135500,327920614,1760,1760,1760,1760,0
|
|
20240307,135400,327920614,1760,1761,1761,1760,690
|
|
20240307,135300,326706206,1760,1760,1760,1760,0
|
|
20240307,135200,326706206,1760,1760,1760,1760,0
|
|
20240307,135100,326706206,1760,1762,1762,1760,1136
|
|
20240307,135000,324706753,1762,1762,1762,1762,10
|
|
20240307,134900,324689133,1760,1760,1760,1760,0
|
|
20240307,134800,324689133,1760,1760,1760,1760,0
|
|
20240307,134700,324689133,1760,1760,1760,1760,0
|
|
20240307,134600,324689133,1760,1760,1760,1760,0
|
|
20240307,134500,324689133,1760,1760,1760,1760,0
|
|
20240307,134400,324689133,1760,1772,1772,1760,2002
|
|
20240307,134300,321152360,1769,1770,1772,1769,1259
|
|
20240307,134200,318925093,1769,1768,1769,1768,25
|
|
20240307,134100,318880878,1766,1766,1766,1766,0
|
|
20240307,134000,318880878,1766,1766,1766,1766,0
|
|
20240307,133900,318880878,1766,1766,1766,1766,0
|
|
20240307,133800,318880878,1766,1766,1766,1766,20
|
|
20240307,133700,318845558,1765,1765,1765,1765,0
|
|
20240307,133600,318845558,1765,1765,1765,1765,0
|
|
20240307,133500,318845558,1765,1765,1765,1765,603
|
|
20240307,133400,317781263,1765,1765,1765,1765,500
|
|
20240307,133300,316898763,1762,1762,1762,1762,0
|
|
20240307,133200,316898763,1762,1762,1762,1762,0
|
|
20240307,133100,316898763,1762,1762,1762,1762,0
|
|
20240307,133000,316898763,1762,1762,1762,1762,0
|
|
20240307,132900,316898763,1762,1762,1762,1762,0
|
|
20240307,132800,316898763,1762,1762,1762,1762,0
|
|
20240307,132700,316898763,1762,1762,1762,1762,330
|
|
20240307,132600,316317303,1765,1765,1765,1765,1
|
|
20240307,132500,316315538,1762,1762,1762,1762,0
|
|
20240307,132400,316315538,1762,1762,1762,1762,0
|
|
20240307,132300,316315538,1762,1762,1762,1762,0
|
|
20240307,132200,316315538,1762,1762,1762,1762,198
|
|
20240307,132100,315966662,1762,1762,1762,1762,2
|
|
20240307,132000,315963138,1762,1762,1762,1762,31
|
|
20240307,131900,315908516,1762,1762,1762,1762,26
|
|
20240307,131800,315862704,1762,1762,1762,1762,0
|
|
20240307,131700,315862704,1762,1762,1762,1762,0
|
|
20240307,131600,315862704,1762,1762,1762,1762,119
|
|
20240307,131500,315653026,1765,1765,1765,1765,0
|
|
20240307,131400,315653026,1765,1762,1765,1762,1000
|
|
20240307,131300,313889659,1761,1761,1761,1761,647
|
|
20240307,131200,312750292,1761,1761,1761,1761,0
|
|
20240307,131100,312750292,1761,1761,1761,1761,0
|
|
20240307,131000,312750292,1761,1761,1761,1761,0
|
|
20240307,130900,312750292,1761,1761,1761,1761,0
|
|
20240307,130800,312750292,1761,1761,1761,1761,0
|
|
20240307,130700,312750292,1761,1761,1761,1761,644
|
|
20240307,130600,311616208,1759,1759,1759,1759,0
|
|
20240307,130500,311616208,1759,1759,1759,1759,0
|
|
20240307,130400,311616208,1759,1759,1759,1759,6
|
|
20240307,130300,311605654,1759,1759,1759,1759,2
|
|
20240307,130200,311602136,1759,1759,1759,1759,172
|
|
20240307,130100,311299588,1759,1760,1760,1759,997
|
|
20240307,130000,309545296,1760,1760,1760,1760,2
|
|
20240307,125900,309541776,1761,1761,1761,1761,0
|
|
20240307,125800,309541776,1761,1761,1761,1761,8
|
|
20240307,125700,309527688,1761,1761,1761,1761,0
|
|
20240307,125600,309527688,1761,1761,1761,1761,20
|
|
20240307,125500,309492468,1761,1761,1761,1761,10
|
|
20240307,125400,309474858,1760,1760,1760,1760,185
|
|
20240307,125300,309149258,1761,1761,1761,1761,0
|
|
20240307,125200,309149258,1761,1761,1761,1761,0
|
|
20240307,125100,309149258,1761,1761,1761,1761,1
|
|
20240307,125000,309147497,1761,1761,1761,1761,69
|
|
20240307,124900,309025988,1762,1762,1762,1762,0
|
|
20240307,124800,309025988,1762,1762,1762,1762,0
|
|
20240307,124700,309025988,1762,1761,1762,1761,895
|
|
20240307,124600,307449393,1761,1761,1761,1761,0
|
|
20240307,124500,307449393,1761,1761,1761,1761,0
|
|
20240307,124400,307449393,1761,1761,1761,1761,7
|
|
20240307,124300,307437066,1761,1761,1761,1761,130
|
|
20240307,124200,307208136,1761,1761,1761,1761,0
|
|
20240307,124100,307208136,1761,1761,1761,1761,0
|
|
20240307,124000,307208136,1761,1761,1761,1761,10
|
|
20240307,123900,307190526,1762,1762,1762,1762,4
|
|
20240307,123800,307183478,1761,1761,1761,1761,4
|
|
20240307,123700,307176434,1761,1761,1761,1761,67
|
|
20240307,123600,307058447,1762,1762,1762,1762,230
|
|
20240307,123500,306653187,1761,1761,1761,1761,4
|
|
20240307,123400,306646143,1761,1761,1761,1761,0
|
|
20240307,123300,306646143,1761,1762,1762,1761,90
|
|
20240307,123200,306487567,1762,1762,1762,1761,96
|
|
20240307,123100,306318433,1763,1763,1763,1763,0
|
|
20240307,123000,306318433,1763,1763,1763,1763,9
|
|
20240307,122900,306302566,1764,1764,1764,1764,0
|
|
20240307,122800,306302566,1764,1765,1765,1764,200
|
|
20240307,122700,305949666,1765,1765,1765,1765,3
|
|
20240307,122600,305944371,1757,1757,1757,1757,0
|
|
20240307,122500,305944371,1757,1757,1757,1757,1
|
|
20240307,122400,305942614,1757,1757,1757,1757,0
|
|
20240307,122300,305942614,1757,1757,1757,1757,0
|
|
20240307,122200,305942614,1757,1757,1757,1757,500
|
|
20240307,122100,305064114,1756,1759,1759,1756,300
|
|
20240307,122000,304536996,1759,1759,1759,1759,5
|
|
20240307,121900,304528201,1767,1768,1768,1767,1344
|
|
20240307,121800,302153181,1767,1771,1772,1767,1392
|
|
20240307,121700,299692729,1772,1772,1772,1770,1001
|
|
20240307,121600,297919057,1773,1763,1773,1763,1000
|
|
20240307,121500,296147147,1773,1773,1773,1773,0
|
|
20240307,121400,296147147,1773,1764,1773,1764,1100
|
|
20240307,121300,294199805,1765,1752,1765,1752,1358
|
|
20240307,121200,291817684,1752,1752,1752,1752,57
|
|
20240307,121100,291717820,1751,1751,1751,1751,20
|
|
20240307,121000,291682800,1754,1751,1754,1751,58
|
|
20240307,120900,291581239,1751,1754,1754,1751,508
|
|
20240307,120800,290691106,1754,1755,1755,1754,1058
|
|
20240307,120700,288834374,1754,1755,1755,1754,68
|
|
20240307,120600,288715050,1755,1757,1757,1755,27
|
|
20240307,120500,288667637,1757,1757,1757,1757,26
|
|
20240307,120400,288621955,1757,1757,1757,1757,10
|
|
20240307,120300,288604385,1757,1757,1757,1757,0
|
|
20240307,120200,288604385,1757,1757,1757,1757,1
|
|
20240307,120100,288602628,1750,1750,1750,1750,0
|
|
20240307,120000,288602628,1750,1751,1751,1750,2979
|
|
20240307,115900,283389366,1750,1751,1751,1750,73
|
|
20240307,115800,283261613,1750,1750,1750,1750,0
|
|
20240307,115700,283261613,1750,1753,1753,1750,3313
|
|
20240307,115600,277458996,1750,1751,1751,1750,6086
|
|
20240307,115500,266807772,1751,1751,1751,1751,200
|
|
20240307,115400,266457572,1758,1752,1758,1751,2443
|
|
20240307,115300,262179362,1752,1755,1755,1752,5317
|
|
20240307,115200,252855445,1755,1755,1755,1755,0
|
|
20240307,115100,252855445,1755,1755,1755,1755,0
|
|
20240307,115000,252855445,1755,1755,1755,1755,30
|
|
20240307,114900,252802795,1755,1755,1755,1755,17
|
|
20240307,114800,252772960,1759,1759,1759,1759,0
|
|
20240307,114700,252772960,1759,1755,1759,1755,1424
|
|
20240307,114600,250269879,1759,1758,1759,1754,2701
|
|
20240307,114500,245529974,1759,1759,1759,1759,3
|
|
20240307,114400,245524697,1757,1757,1757,1757,0
|
|
20240307,114300,245524697,1757,1758,1758,1757,5
|
|
20240307,114200,245515909,1757,1757,1757,1757,0
|
|
20240307,114100,245515909,1757,1758,1758,1757,214
|
|
20240307,114000,245139705,1757,1757,1758,1757,20
|
|
20240307,113900,245104547,1757,1757,1757,1757,0
|
|
20240307,113800,245104547,1757,1757,1757,1757,19
|
|
20240307,113700,245071164,1757,1757,1757,1757,124
|
|
20240307,113600,244853296,1757,1760,1760,1757,427
|
|
20240307,113500,244102743,1760,1762,1762,1758,2761
|
|
20240307,113400,239244615,1760,1760,1760,1760,85
|
|
20240307,113300,239095015,1761,1761,1761,1761,1
|
|
20240307,113200,239093254,1760,1760,1760,1760,8
|
|
20240307,113100,239079174,1761,1761,1764,1760,182
|
|
20240307,113000,238758773,1761,1761,1761,1761,154
|
|
20240307,112900,238487579,1760,1761,1761,1760,4001
|
|
20240307,112800,231441819,1762,1762,1762,1762,61
|
|
20240307,112700,231334337,1762,1762,1762,1762,100
|
|
20240307,112600,231158137,1763,1763,1763,1763,3
|
|
20240307,112500,231152848,1765,1765,1765,1765,0
|
|
20240307,112400,231152848,1765,1765,1765,1765,0
|
|
20240307,112300,231152848,1765,1765,1765,1765,1
|
|
20240307,112200,231151083,1765,1765,1765,1765,0
|
|
20240307,112100,231151083,1765,1765,1765,1765,0
|
|
20240307,112000,231151083,1765,1765,1765,1765,0
|
|
20240307,111900,231151083,1765,1765,1765,1765,0
|
|
20240307,111800,231151083,1765,1765,1765,1765,0
|
|
20240307,111700,231151083,1765,1765,1765,1765,169
|
|
20240307,111600,230852798,1767,1767,1767,1767,0
|
|
20240307,111500,230852798,1767,1767,1767,1767,0
|
|
20240307,111400,230852798,1767,1766,1767,1766,177
|
|
20240307,111300,230540215,1773,1773,1773,1773,0
|
|
20240307,111200,230540215,1773,1765,1773,1765,2742
|
|
20240307,111100,225694616,1766,1766,1766,1766,0
|
|
20240307,111000,225694616,1766,1766,1766,1766,500
|
|
20240307,110900,224811616,1766,1761,1766,1760,804
|
|
20240307,110800,223396546,1760,1760,1764,1760,2569
|
|
20240307,110700,218872614,1760,1760,1760,1760,1317
|
|
20240307,110600,216554694,1760,1760,1761,1760,395
|
|
20240307,110500,215859492,1761,1761,1761,1761,634
|
|
20240307,110400,214743018,1762,1762,1762,1762,361
|
|
20240307,110300,214106936,1761,1764,1764,1761,772
|
|
20240307,110200,212746766,1762,1762,1762,1762,0
|
|
20240307,110100,212746766,1762,1762,1762,1762,0
|
|
20240307,110000,212746766,1762,1762,1762,1762,785
|
|
20240307,105900,211363596,1762,1762,1762,1762,1012
|
|
20240307,105800,209580452,1763,1763,1763,1763,3
|
|
20240307,105700,209575163,1762,1761,1762,1761,704
|
|
20240307,105600,208335303,1762,1763,1763,1761,111
|
|
20240307,105500,208139670,1762,1762,1762,1761,33
|
|
20240307,105400,208081554,1762,1762,1762,1761,698
|
|
20240307,105300,206851783,1762,1764,1764,1762,82
|
|
20240307,105200,206707264,1764,1764,1764,1764,20
|
|
20240307,105100,206671984,1763,1763,1763,1763,0
|
|
20240307,105000,206671984,1763,1763,1763,1763,4
|
|
20240307,104900,206664932,1761,1761,1761,1761,0
|
|
20240307,104800,206664932,1761,1763,1763,1761,460
|
|
20240307,104700,205854490,1763,1763,1763,1763,0
|
|
20240307,104600,205854490,1763,1763,1763,1763,6
|
|
20240307,104500,205843912,1763,1763,1763,1763,48
|
|
20240307,104400,205759288,1763,1763,1763,1763,112
|
|
20240307,104300,205561832,1763,1762,1763,1762,1185
|
|
20240307,104200,203472678,1761,1766,1766,1761,1789
|
|
20240307,104100,200317375,1766,1766,1766,1766,0
|
|
20240307,104000,200317375,1766,1766,1766,1766,0
|
|
20240307,103900,200317375,1766,1766,1766,1766,0
|
|
20240307,103800,200317375,1766,1772,1772,1766,2726
|
|
20240307,103700,195487035,1772,1773,1773,1772,69
|
|
20240307,103600,195364718,1773,1776,1776,1773,11
|
|
20240307,103500,195345209,1775,1774,1775,1774,279
|
|
20240307,103400,194849985,1774,1772,1774,1772,6
|
|
20240307,103300,194839347,1772,1772,1772,1772,32
|
|
20240307,103200,194782643,1778,1778,1778,1772,55
|
|
20240307,103100,194684870,1779,1779,1779,1779,0
|
|
20240307,103000,194684870,1779,1776,1779,1776,7
|
|
20240307,102900,194672420,1779,1775,1779,1775,3
|
|
20240307,102800,194667088,1772,1772,1772,1772,0
|
|
20240307,102700,194667088,1772,1771,1772,1771,503
|
|
20240307,102600,193776267,1771,1771,1771,1771,1
|
|
20240307,102500,193774496,1769,1765,1769,1765,160
|
|
20240307,102400,193491706,1769,1769,1769,1769,0
|
|
20240307,102300,193491706,1769,1769,1769,1769,0
|
|
20240307,102200,193491706,1769,1764,1769,1764,1335
|
|
20240307,102100,191134012,1767,1767,1767,1767,100
|
|
20240307,102000,190957312,1767,1767,1767,1767,1
|
|
20240307,101900,190955545,1765,1761,1765,1761,1485
|
|
20240307,101800,188337301,1762,1770,1771,1762,1005
|
|
20240307,101700,186565808,1767,1765,1767,1765,499
|
|
20240307,101600,185684376,1767,1767,1767,1767,0
|
|
20240307,101500,185684376,1767,1767,1767,1767,1
|
|
20240307,101400,185682609,1761,1768,1768,1761,5679
|
|
20240307,101300,175670568,1768,1770,1776,1766,2449
|
|
20240307,101200,171336140,1777,1776,1777,1776,569
|
|
20240307,101100,170325143,1777,1770,1777,1770,341
|
|
20240307,101000,169720882,1771,1763,1772,1763,1525
|
|
20240307,100900,167023768,1766,1761,1766,1759,1850
|
|
20240307,100800,163761316,1754,1759,1761,1754,8280
|
|
20240307,100700,149222809,1759,1765,1766,1759,7457
|
|
20240307,100600,136091190,1765,1768,1768,1765,2596
|
|
20240307,100500,131507556,1769,1770,1771,1768,689
|
|
20240307,100400,130289249,1770,1772,1773,1770,968
|
|
20240307,100300,128575664,1773,1772,1773,1770,889
|
|
20240307,100200,127001444,1773,1778,1778,1773,2765
|
|
20240307,100100,122095261,1779,1779,1779,1779,4
|
|
20240307,100000,122088145,1782,1782,1782,1779,16
|
|
20240307,095900,122059639,1784,1783,1784,1783,127
|
|
20240307,095800,121833197,1785,1777,1786,1776,183
|
|
20240307,095700,121507894,1786,1780,1787,1777,1515
|
|
20240307,095600,118801903,1786,1789,1789,1780,2594
|
|
20240307,095500,114169235,1790,1780,1790,1780,100
|
|
20240307,095400,113991225,1780,1779,1780,1779,53
|
|
20240307,095300,113896928,1779,1773,1779,1773,233
|
|
20240307,095200,113483119,1770,1770,1770,1770,5
|
|
20240307,095100,113474269,1770,1771,1771,1770,137
|
|
20240307,095000,113231776,1770,1770,1770,1770,11
|
|
20240307,094900,113212306,1770,1770,1770,1770,0
|
|
20240307,094800,113212306,1770,1770,1770,1770,10
|
|
20240307,094700,113194606,1770,1773,1773,1770,375
|
|
20240307,094600,112530850,1779,1774,1779,1773,102
|
|
20240307,094500,112349997,1775,1780,1780,1775,1007
|
|
20240307,094400,110557888,1770,1768,1771,1768,6786
|
|
20240307,094300,98550904,1768,1768,1768,1768,0
|
|
20240307,094200,98550904,1768,1768,1768,1768,1
|
|
20240307,094100,98549136,1768,1769,1769,1768,1362
|
|
20240307,094000,96141115,1769,1767,1769,1767,531
|
|
20240307,093900,95202557,1768,1768,1769,1768,545
|
|
20240307,093800,94238455,1767,1766,1767,1766,31
|
|
20240307,093700,94183694,1767,1767,1767,1767,298
|
|
20240307,093600,93657128,1767,1767,1767,1767,157
|
|
20240307,093500,93379709,1766,1768,1768,1763,21
|
|
20240307,093400,93342624,1760,1761,1761,1760,1768
|
|
20240307,093300,90229873,1761,1762,1762,1761,1989
|
|
20240307,093200,86726204,1766,1763,1766,1762,3373
|
|
20240307,093100,80779371,1763,1764,1764,1760,712
|
|
20240307,093000,79525898,1764,1761,1764,1761,3821
|
|
20240307,092900,72787070,1761,1761,1761,1761,7
|
|
20240307,092800,72774743,1760,1760,1760,1760,1180
|
|
20240307,092700,70697943,1759,1761,1761,1759,1715
|
|
20240307,092600,67679612,1763,1764,1764,1760,4433
|
|
20240307,092500,59873712,1764,1764,1764,1764,5065
|
|
20240307,092400,50939052,1764,1774,1774,1764,6317
|
|
20240307,092300,39755832,1773,1773,1773,1773,300
|
|
20240307,092200,39223932,1772,1774,1779,1772,2299
|
|
20240307,092100,35145972,1774,1782,1782,1774,332
|
|
20240307,092000,34556836,1783,1780,1784,1773,2370
|
|
20240307,091900,30337135,1780,1780,1780,1771,2198
|
|
20240307,091800,26439442,1786,1787,1788,1786,501
|
|
20240307,091700,25543732,1790,1794,1794,1760,2135
|
|
20240307,091600,21747315,1794,1794,1794,1794,52
|
|
20240307,091500,21654027,1794,1803,1803,1794,3229
|
|
20240307,091400,15840998,1803,1807,1807,1803,61
|
|
20240307,091300,15730910,1806,1806,1806,1806,1
|
|
20240307,091200,15729104,1816,1816,1816,1816,0
|
|
20240307,091100,15729104,1816,1816,1816,1816,4
|
|
20240307,091000,15721840,1816,1816,1816,1816,40
|
|
20240307,090900,15649200,1805,1815,1815,1805,692
|
|
20240307,090800,14393643,1816,1816,1820,1816,54
|
|
20240307,090700,14295575,1815,1815,1815,1815,0
|
|
20240307,090600,14295575,1815,1819,1819,1815,1613
|
|
20240307,090500,11364853,1820,1822,1822,1820,1509
|
|
20240307,090400,8618455,1823,1825,1825,1823,545
|
|
20240307,090300,7623847,1825,1824,1825,1824,179
|
|
20240307,090200,7297336,1824,1837,1838,1824,793
|
|
20240307,090100,5844435,1838,1830,1839,1830,682
|
|
20240307,090000,4592270,1830,1824,1830,1824,2517
|