590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,184700,621909142,1271,1271,1271,1271,6758
|
|
20240312,184600,621909142,1271,1271,1271,1271,0
|
|
20240312,184500,621909142,1271,1271,1271,1271,0
|
|
20240312,184400,621909142,1271,1271,1271,1271,0
|
|
20240312,184300,621909142,1271,1271,1271,1271,0
|
|
20240312,184200,621909142,1271,1271,1271,1271,0
|
|
20240312,184100,621909142,1271,1271,1271,1271,0
|
|
20240312,184000,621909142,1271,1271,1271,1271,0
|
|
20240312,183900,621909142,1271,1271,1271,1271,0
|
|
20240312,183800,621909142,1271,1271,1271,1271,0
|
|
20240312,183700,621909142,1271,1271,1271,1271,0
|
|
20240312,183600,621909142,1271,1271,1271,1271,0
|
|
20240312,183500,621909142,1271,1271,1271,1271,0
|
|
20240312,183400,621909142,1271,1271,1271,1271,0
|
|
20240312,183300,621909142,1271,1271,1271,1271,0
|
|
20240312,183200,621909142,1271,1271,1271,1271,0
|
|
20240312,183100,621909142,1271,1271,1271,1271,0
|
|
20240312,183000,621909142,1271,1271,1271,1271,0
|
|
20240312,182900,621909142,1271,1271,1271,1271,0
|
|
20240312,182800,621909142,1271,1271,1271,1271,0
|
|
20240312,182700,621909142,1271,1271,1271,1271,0
|
|
20240312,182600,621909142,1271,1271,1271,1271,0
|
|
20240312,182500,621909142,1271,1271,1271,1271,0
|
|
20240312,182400,621909142,1271,1271,1271,1271,0
|
|
20240312,182300,621909142,1271,1271,1271,1271,0
|
|
20240312,182200,621909142,1271,1271,1271,1271,0
|
|
20240312,182100,621909142,1271,1271,1271,1271,0
|
|
20240312,182000,621909142,1271,1271,1271,1271,0
|
|
20240312,181900,621909142,1271,1271,1271,1271,0
|
|
20240312,181800,621909142,1271,1271,1271,1271,0
|
|
20240312,181700,621909142,1271,1271,1271,1271,6758
|
|
20240312,181600,621909142,1271,1271,1271,1271,0
|
|
20240312,181500,621909142,1271,1271,1271,1271,0
|
|
20240312,181400,621909142,1271,1271,1271,1271,0
|
|
20240312,181300,621909142,1271,1271,1271,1271,0
|
|
20240312,181200,621909142,1271,1271,1271,1271,0
|
|
20240312,181100,621909142,1271,1271,1271,1271,0
|
|
20240312,181000,621909142,1271,1271,1271,1271,0
|
|
20240312,180900,621909142,1271,1271,1271,1271,0
|
|
20240312,180800,621909142,1271,1271,1271,1271,0
|
|
20240312,180700,621909142,1271,1271,1271,1271,0
|
|
20240312,180600,621909142,1271,1271,1271,1271,0
|
|
20240312,180500,621909142,1271,1271,1271,1271,0
|
|
20240312,180400,621909142,1271,1271,1271,1271,0
|
|
20240312,180300,621909142,1271,1271,1271,1271,0
|
|
20240312,180200,621909142,1271,1271,1271,1271,0
|
|
20240312,180100,621909142,1271,1271,1271,1271,0
|
|
20240312,180000,621909142,1271,1271,1271,1271,0
|
|
20240312,175900,621909142,1271,1271,1271,1271,0
|
|
20240312,175800,621909142,1271,1271,1271,1271,0
|
|
20240312,175700,621909142,1271,1271,1271,1271,0
|
|
20240312,175600,621909142,1271,1271,1271,1271,0
|
|
20240312,175500,621909142,1271,1271,1271,1271,0
|
|
20240312,175400,621909142,1271,1271,1271,1271,0
|
|
20240312,175300,621909142,1271,1271,1271,1271,0
|
|
20240312,175200,621909142,1271,1271,1271,1271,0
|
|
20240312,175100,621909142,1271,1271,1271,1271,0
|
|
20240312,175000,621909142,1271,1271,1271,1271,0
|
|
20240312,174900,621909142,1271,1271,1271,1271,0
|
|
20240312,174800,621909142,1271,1271,1271,1271,0
|
|
20240312,174700,621909142,1271,1271,1271,1271,6758
|
|
20240312,174600,621909142,1271,1271,1271,1271,0
|
|
20240312,174500,621909142,1271,1271,1271,1271,0
|
|
20240312,174400,621909142,1271,1271,1271,1271,0
|
|
20240312,174300,621909142,1271,1271,1271,1271,0
|
|
20240312,174200,621909142,1271,1271,1271,1271,0
|
|
20240312,174100,621909142,1271,1271,1271,1271,0
|
|
20240312,174000,621909142,1271,1271,1271,1271,0
|
|
20240312,173900,621909142,1271,1271,1271,1271,0
|
|
20240312,173800,621909142,1271,1271,1271,1271,0
|
|
20240312,173700,621909142,1271,1271,1271,1271,0
|
|
20240312,173600,621909142,1271,1271,1271,1271,0
|
|
20240312,173500,621909142,1271,1271,1271,1271,0
|
|
20240312,173400,621909142,1271,1271,1271,1271,0
|
|
20240312,173300,621909142,1271,1271,1271,1271,0
|
|
20240312,173200,621909142,1271,1271,1271,1271,0
|
|
20240312,173100,621909142,1271,1271,1271,1271,0
|
|
20240312,173000,621909142,1271,1271,1271,1271,0
|
|
20240312,172900,621909142,1271,1271,1271,1271,0
|
|
20240312,172800,621909142,1271,1271,1271,1271,0
|
|
20240312,172700,621909142,1271,1271,1271,1271,0
|
|
20240312,172600,621909142,1271,1271,1271,1271,0
|
|
20240312,172500,621909142,1271,1271,1271,1271,0
|
|
20240312,172400,621909142,1271,1271,1271,1271,0
|
|
20240312,172300,621909142,1271,1271,1271,1271,0
|
|
20240312,172200,621909142,1271,1271,1271,1271,0
|
|
20240312,172100,621909142,1271,1271,1271,1271,0
|
|
20240312,172000,621909142,1271,1271,1271,1271,0
|
|
20240312,171900,621909142,1271,1271,1271,1271,0
|
|
20240312,171800,621909142,1271,1271,1271,1271,0
|
|
20240312,171700,621909142,1271,1271,1271,1271,6758
|
|
20240312,171600,621909142,1271,1271,1271,1271,0
|
|
20240312,171500,621909142,1271,1271,1271,1271,0
|
|
20240312,171400,621909142,1271,1271,1271,1271,0
|
|
20240312,171300,621909142,1271,1271,1271,1271,0
|
|
20240312,171200,621909142,1271,1271,1271,1271,0
|
|
20240312,171100,621909142,1271,1271,1271,1271,0
|
|
20240312,171000,621909142,1271,1271,1271,1271,0
|
|
20240312,170900,621909142,1271,1271,1271,1271,0
|
|
20240312,170800,621909142,1271,1271,1271,1271,0
|
|
20240312,170700,621909142,1271,1271,1271,1271,0
|
|
20240312,170600,621909142,1271,1271,1271,1271,0
|
|
20240312,170500,621909142,1271,1271,1271,1271,0
|
|
20240312,170400,621909142,1271,1271,1271,1271,0
|
|
20240312,170300,621909142,1271,1271,1271,1271,0
|
|
20240312,170200,621909142,1271,1271,1271,1271,0
|
|
20240312,170100,621909142,1271,1271,1271,1271,0
|
|
20240312,170000,621909142,1271,1271,1271,1271,0
|
|
20240312,165900,621909142,1271,1271,1271,1271,0
|
|
20240312,165800,621909142,1271,1271,1271,1271,0
|
|
20240312,165700,621909142,1271,1271,1271,1271,0
|
|
20240312,165600,621909142,1271,1271,1271,1271,0
|
|
20240312,165500,621909142,1271,1271,1271,1271,0
|
|
20240312,165400,621909142,1271,1271,1271,1271,0
|
|
20240312,165300,621909142,1271,1271,1271,1271,0
|
|
20240312,165200,621909142,1271,1271,1271,1271,0
|
|
20240312,165100,621909142,1271,1271,1271,1271,0
|
|
20240312,165000,621909142,1271,1271,1271,1271,0
|
|
20240312,164900,621909142,1271,1271,1271,1271,0
|
|
20240312,164800,621909142,1271,1271,1271,1271,0
|
|
20240312,164700,621909142,1271,1271,1271,1271,6758
|
|
20240312,164600,621909142,1271,1271,1271,1271,0
|
|
20240312,164500,621909142,1271,1271,1271,1271,0
|
|
20240312,164400,621909142,1271,1271,1271,1271,0
|
|
20240312,164300,621909142,1271,1271,1271,1271,0
|
|
20240312,164200,621909142,1271,1271,1271,1271,0
|
|
20240312,164100,621909142,1271,1271,1271,1271,0
|
|
20240312,164000,621909142,1271,1271,1271,1271,0
|
|
20240312,163900,621909142,1271,1271,1271,1271,0
|
|
20240312,163800,621909142,1271,1271,1271,1271,0
|
|
20240312,163700,621909142,1271,1271,1271,1271,0
|
|
20240312,163600,621909142,1271,1271,1271,1271,0
|
|
20240312,163500,621909142,1271,1271,1271,1271,0
|
|
20240312,163400,621909142,1271,1271,1271,1271,0
|
|
20240312,163300,621909142,1271,1271,1271,1271,0
|
|
20240312,163200,621909142,1271,1271,1271,1271,0
|
|
20240312,163100,621909142,1271,1271,1271,1271,0
|
|
20240312,163000,621909142,1271,1271,1271,1271,0
|
|
20240312,162900,621909142,1271,1271,1271,1271,0
|
|
20240312,162800,621909142,1271,1271,1271,1271,0
|
|
20240312,162700,621909142,1271,1271,1271,1271,0
|
|
20240312,162600,621909142,1271,1271,1271,1271,0
|
|
20240312,162500,621909142,1271,1271,1271,1271,0
|
|
20240312,162400,621909142,1271,1271,1271,1271,0
|
|
20240312,162300,621909142,1271,1271,1271,1271,0
|
|
20240312,162200,621909142,1271,1271,1271,1271,0
|
|
20240312,162100,621909142,1271,1271,1271,1271,0
|
|
20240312,162000,621909142,1271,1271,1271,1271,0
|
|
20240312,161900,621909142,1271,1271,1271,1271,0
|
|
20240312,161800,621909142,1271,1271,1271,1271,0
|
|
20240312,161700,621909142,1271,1271,1271,1271,6758
|
|
20240312,161600,621909142,1271,1271,1271,1271,0
|
|
20240312,161500,621909142,1271,1271,1271,1271,0
|
|
20240312,161400,621909142,1271,1271,1271,1271,0
|
|
20240312,161300,621909142,1271,1271,1271,1271,0
|
|
20240312,161200,621909142,1271,1271,1271,1271,0
|
|
20240312,161100,621909142,1271,1271,1271,1271,0
|
|
20240312,161000,621909142,1271,1271,1271,1271,0
|
|
20240312,160900,621909142,1271,1271,1271,1271,0
|
|
20240312,160800,621909142,1271,1271,1271,1271,0
|
|
20240312,160700,621909142,1271,1271,1271,1271,0
|
|
20240312,160600,621909142,1271,1271,1271,1271,0
|
|
20240312,160500,621909142,1271,1271,1271,1271,0
|
|
20240312,160400,621909142,1271,1271,1271,1271,0
|
|
20240312,160300,621909142,1271,1271,1271,1271,0
|
|
20240312,160200,621909142,1271,1271,1271,1271,0
|
|
20240312,160100,621909142,1271,1271,1271,1271,0
|
|
20240312,160000,621909142,1271,1271,1271,1271,0
|
|
20240312,155900,621909142,1271,1271,1271,1271,0
|
|
20240312,155800,621909142,1271,1271,1271,1271,0
|
|
20240312,155700,621909142,1271,1271,1271,1271,0
|
|
20240312,155600,621909142,1271,1271,1271,1271,0
|
|
20240312,155500,621909142,1271,1271,1271,1271,0
|
|
20240312,155400,621909142,1271,1271,1271,1271,0
|
|
20240312,155300,621909142,1271,1271,1271,1271,0
|
|
20240312,155200,621909142,1271,1271,1271,1271,0
|
|
20240312,155100,621909142,1271,1271,1271,1271,0
|
|
20240312,155000,621909142,1271,1271,1271,1271,0
|
|
20240312,154900,621909142,1271,1271,1271,1271,0
|
|
20240312,154800,621909142,1271,1271,1271,1271,0
|
|
20240312,154700,621909142,1271,1271,1271,1271,6758
|
|
20240312,154600,621909142,1271,1271,1271,1271,0
|
|
20240312,154500,621909142,1271,1271,1271,1271,0
|
|
20240312,154400,621909142,1271,1271,1271,1271,0
|
|
20240312,154300,621909142,1271,1271,1271,1271,0
|
|
20240312,154200,621909142,1271,1271,1271,1271,0
|
|
20240312,154100,621909142,1271,1271,1271,1271,0
|
|
20240312,154000,621909142,1271,1271,1271,1271,0
|
|
20240312,153900,621909142,1271,1271,1271,1271,0
|
|
20240312,153800,621909142,1271,1271,1271,1271,0
|
|
20240312,153700,621909142,1271,1271,1271,1271,0
|
|
20240312,153600,621909142,1271,1271,1271,1271,0
|
|
20240312,153500,621909142,1271,1271,1271,1271,0
|
|
20240312,153400,621909142,1271,1271,1271,1271,0
|
|
20240312,153300,621909142,1271,1271,1271,1271,0
|
|
20240312,153200,621909142,1271,1271,1271,1271,0
|
|
20240312,153100,621909142,1271,1271,1271,1271,0
|
|
20240312,153000,621909142,1271,1271,1271,1271,6758
|
|
20240312,152900,613319724,1271,1271,1271,1271,0
|
|
20240312,152800,613319724,1271,1271,1271,1271,0
|
|
20240312,152700,613319724,1271,1271,1271,1271,0
|
|
20240312,152600,613319724,1271,1271,1271,1271,0
|
|
20240312,152500,613319724,1271,1271,1271,1271,0
|
|
20240312,152400,613319724,1271,1271,1271,1271,0
|
|
20240312,152300,613319724,1271,1271,1271,1271,0
|
|
20240312,152200,613319724,1271,1271,1271,1271,0
|
|
20240312,152100,613319724,1271,1271,1271,1271,0
|
|
20240312,152000,613319724,1271,1271,1271,1271,0
|
|
20240312,151900,613319724,1271,1274,1274,1271,2292
|
|
20240312,151800,610403876,1272,1274,1274,1272,1311
|
|
20240312,151700,608734981,1274,1274,1274,1274,2708
|
|
20240312,151600,605284989,1275,1275,1276,1275,720
|
|
20240312,151500,604366901,1276,1274,1276,1274,1341
|
|
20240312,151400,602656754,1274,1274,1274,1274,334
|
|
20240312,151300,602231238,1274,1274,1274,1274,1
|
|
20240312,151200,602229964,1272,1272,1272,1272,500
|
|
20240312,151100,601593964,1274,1274,1275,1274,4025
|
|
20240312,151000,596464983,1271,1272,1272,1271,3970
|
|
20240312,150900,591417854,1271,1271,1271,1271,1128
|
|
20240312,150800,589984166,1273,1271,1273,1271,2302
|
|
20240312,150700,587054886,1270,1270,1270,1270,1000
|
|
20240312,150600,585784886,1270,1270,1270,1270,0
|
|
20240312,150500,585784886,1270,1270,1270,1270,8665
|
|
20240312,150400,574780336,1270,1270,1270,1270,0
|
|
20240312,150300,574780336,1270,1270,1270,1270,12
|
|
20240312,150200,574765096,1270,1270,1270,1270,0
|
|
20240312,150100,574765096,1270,1270,1270,1270,2
|
|
20240312,150000,574762556,1270,1270,1270,1270,534
|
|
20240312,145900,574084376,1270,1271,1271,1270,2001
|
|
20240312,145800,571542706,1271,1271,1271,1271,243
|
|
20240312,145700,571233853,1271,1271,1271,1271,257
|
|
20240312,145600,570907206,1271,1271,1271,1271,0
|
|
20240312,145500,570907206,1271,1271,1271,1271,0
|
|
20240312,145400,570907206,1271,1271,1271,1271,888
|
|
20240312,145300,569778558,1272,1271,1272,1271,1081
|
|
20240312,145200,568404606,1270,1271,1271,1270,610
|
|
20240312,145100,567629306,1270,1270,1270,1270,7271
|
|
20240312,145000,558395136,1271,1270,1271,1270,382
|
|
20240312,144900,557909864,1270,1270,1270,1270,0
|
|
20240312,144800,557909864,1270,1270,1270,1270,576
|
|
20240312,144700,557178344,1270,1270,1270,1270,1
|
|
20240312,144600,557177074,1270,1270,1270,1270,572
|
|
20240312,144500,556450634,1271,1271,1271,1271,15
|
|
20240312,144400,556431569,1271,1271,1271,1271,0
|
|
20240312,144300,556431569,1271,1271,1271,1271,100
|
|
20240312,144200,556304469,1271,1271,1271,1271,0
|
|
20240312,144100,556304469,1271,1271,1271,1271,15
|
|
20240312,144000,556285404,1271,1271,1271,1271,1
|
|
20240312,143900,556284133,1268,1268,1268,1268,0
|
|
20240312,143800,556284133,1268,1268,1268,1268,0
|
|
20240312,143700,556284133,1268,1268,1268,1268,0
|
|
20240312,143600,556284133,1268,1268,1268,1268,12674
|
|
20240312,143500,540213501,1268,1268,1268,1268,0
|
|
20240312,143400,540213501,1268,1268,1268,1268,1
|
|
20240312,143300,540212233,1271,1271,1271,1271,87
|
|
20240312,143200,540101656,1272,1272,1272,1272,455
|
|
20240312,143100,539522896,1273,1273,1273,1273,298
|
|
20240312,143000,539143542,1273,1276,1276,1273,3
|
|
20240312,142900,539139717,1275,1273,1276,1273,2162
|
|
20240312,142800,536383119,1275,1276,1276,1275,1426
|
|
20240312,142700,534563743,1276,1268,1276,1268,17820
|
|
20240312,142600,511846341,1267,1267,1267,1267,106
|
|
20240312,142500,511712039,1267,1267,1267,1267,12
|
|
20240312,142400,511696835,1267,1268,1268,1267,52
|
|
20240312,142300,511630901,1268,1268,1268,1268,11
|
|
20240312,142200,511616953,1268,1268,1268,1268,0
|
|
20240312,142100,511616953,1268,1268,1268,1268,1
|
|
20240312,142000,511615685,1268,1268,1268,1268,0
|
|
20240312,141900,511615685,1268,1268,1268,1268,0
|
|
20240312,141800,511615685,1268,1268,1268,1268,0
|
|
20240312,141700,511615685,1268,1268,1268,1268,825
|
|
20240312,141600,510569585,1268,1267,1268,1267,422
|
|
20240312,141500,510034490,1268,1263,1268,1263,3352
|
|
20240312,141400,505788157,1263,1263,1263,1263,0
|
|
20240312,141300,505788157,1263,1263,1263,1263,1
|
|
20240312,141200,505786894,1261,1261,1261,1261,1
|
|
20240312,141100,505785633,1261,1261,1261,1261,0
|
|
20240312,141000,505785633,1261,1261,1261,1261,0
|
|
20240312,140900,505785633,1261,1261,1261,1261,49
|
|
20240312,140800,505723844,1260,1260,1261,1260,1062
|
|
20240312,140700,504385673,1260,1260,1260,1260,0
|
|
20240312,140600,504385673,1260,1260,1260,1260,0
|
|
20240312,140500,504385673,1260,1261,1261,1260,700
|
|
20240312,140400,503503073,1260,1260,1260,1260,15
|
|
20240312,140300,503484173,1260,1260,1260,1260,282
|
|
20240312,140200,503128853,1258,1258,1258,1258,0
|
|
20240312,140100,503128853,1258,1258,1258,1258,4
|
|
20240312,140000,503123821,1259,1259,1259,1259,210
|
|
20240312,135900,502859431,1259,1259,1259,1259,15
|
|
20240312,135800,502840546,1258,1258,1258,1258,523
|
|
20240312,135700,502182612,1259,1259,1259,1259,0
|
|
20240312,135600,502182612,1259,1259,1259,1259,1
|
|
20240312,135500,502181353,1258,1258,1258,1258,0
|
|
20240312,135400,502181353,1258,1258,1258,1258,0
|
|
20240312,135300,502181353,1258,1258,1258,1258,0
|
|
20240312,135200,502181353,1258,1258,1258,1258,263
|
|
20240312,135100,501850499,1258,1258,1258,1258,50
|
|
20240312,135000,501787599,1258,1258,1258,1258,100
|
|
20240312,134900,501661799,1258,1258,1258,1258,0
|
|
20240312,134800,501661799,1258,1258,1258,1258,0
|
|
20240312,134700,501661799,1258,1259,1259,1258,818
|
|
20240312,134600,500632533,1260,1260,1260,1260,203
|
|
20240312,134500,500376753,1260,1260,1260,1260,0
|
|
20240312,134400,500376753,1260,1260,1260,1260,0
|
|
20240312,134300,500376753,1260,1260,1260,1260,1956
|
|
20240312,134200,497912193,1261,1262,1262,1261,6103
|
|
20240312,134100,490211706,1262,1262,1262,1262,11
|
|
20240312,134000,490197824,1264,1264,1264,1264,0
|
|
20240312,133900,490197824,1264,1263,1264,1263,1118
|
|
20240312,133800,488785368,1264,1264,1264,1264,0
|
|
20240312,133700,488785368,1264,1264,1264,1264,1505
|
|
20240312,133600,486883048,1262,1264,1264,1262,1701
|
|
20240312,133500,484734677,1264,1264,1264,1264,0
|
|
20240312,133400,484734677,1264,1264,1264,1264,1095
|
|
20240312,133300,483350597,1266,1266,1266,1266,0
|
|
20240312,133200,483350597,1266,1266,1266,1266,0
|
|
20240312,133100,483350597,1266,1266,1266,1266,3
|
|
20240312,133000,483346799,1264,1264,1264,1264,1178
|
|
20240312,132900,481857807,1265,1266,1266,1265,5814
|
|
20240312,132800,474499431,1266,1267,1267,1266,12
|
|
20240312,132700,474484228,1266,1266,1266,1266,535
|
|
20240312,132600,473806918,1267,1267,1267,1267,100
|
|
20240312,132500,473680218,1267,1267,1267,1267,200
|
|
20240312,132400,473426818,1267,1267,1267,1267,0
|
|
20240312,132300,473426818,1267,1266,1267,1266,3351
|
|
20240312,132200,469184439,1266,1266,1266,1266,50
|
|
20240312,132100,469121139,1266,1267,1267,1266,906
|
|
20240312,132000,467973506,1268,1268,1268,1268,2
|
|
20240312,131900,467970970,1267,1267,1267,1267,0
|
|
20240312,131800,467970970,1267,1267,1267,1267,3637
|
|
20240312,131700,463362891,1267,1267,1267,1267,1401
|
|
20240312,131600,461587824,1267,1267,1267,1267,2368
|
|
20240312,131500,458587568,1266,1267,1267,1266,2944
|
|
20240312,131400,454859339,1267,1268,1268,1267,104
|
|
20240312,131300,454727567,1268,1268,1268,1268,81
|
|
20240312,131200,454624859,1268,1268,1268,1268,88
|
|
20240312,131100,454513275,1268,1268,1268,1268,0
|
|
20240312,131000,454513275,1268,1268,1268,1268,198
|
|
20240312,130900,454262211,1268,1268,1268,1268,0
|
|
20240312,130800,454262211,1268,1268,1268,1268,101
|
|
20240312,130700,454134143,1268,1268,1268,1268,201
|
|
20240312,130600,453879275,1268,1268,1268,1268,43
|
|
20240312,130500,453824751,1266,1266,1266,1266,2
|
|
20240312,130400,453822219,1266,1268,1268,1266,7831
|
|
20240312,130300,443906128,1267,1268,1268,1267,10000
|
|
20240312,130200,431234243,1268,1268,1268,1268,0
|
|
20240312,130100,431234243,1268,1268,1268,1268,1
|
|
20240312,130000,431232975,1269,1269,1269,1269,1524
|
|
20240312,125900,429299019,1269,1269,1269,1269,1
|
|
20240312,125800,429297750,1269,1269,1269,1269,79
|
|
20240312,125700,429197499,1269,1269,1269,1269,500
|
|
20240312,125600,428562999,1268,1268,1268,1268,2
|
|
20240312,125500,428560463,1268,1268,1268,1268,1
|
|
20240312,125400,428559195,1268,1268,1268,1268,1174
|
|
20240312,125300,427070563,1268,1268,1268,1268,671
|
|
20240312,125200,426219735,1268,1268,1268,1268,1
|
|
20240312,125100,426218467,1268,1268,1268,1268,3084
|
|
20240312,125000,422307955,1268,1268,1268,1268,2
|
|
20240312,124900,422305419,1268,1268,1268,1268,1
|
|
20240312,124800,422304151,1268,1268,1268,1268,79
|
|
20240312,124700,422203979,1268,1268,1268,1268,1837
|
|
20240312,124600,419874663,1270,1268,1270,1268,74
|
|
20240312,124500,419780829,1268,1268,1268,1268,107
|
|
20240312,124400,419645153,1268,1269,1269,1268,1908
|
|
20240312,124300,417224869,1269,1269,1269,1269,1036
|
|
20240312,124200,415910185,1269,1269,1269,1269,155
|
|
20240312,124100,415713490,1269,1269,1269,1269,704
|
|
20240312,124000,414820114,1269,1269,1269,1269,1
|
|
20240312,123900,414818845,1269,1269,1269,1269,0
|
|
20240312,123800,414818845,1269,1269,1269,1269,422
|
|
20240312,123700,414283327,1270,1270,1270,1270,0
|
|
20240312,123600,414283327,1270,1270,1270,1270,330
|
|
20240312,123500,413864227,1270,1270,1270,1270,0
|
|
20240312,123400,413864227,1270,1270,1270,1270,3
|
|
20240312,123300,413860417,1270,1270,1270,1270,2038
|
|
20240312,123200,411272157,1270,1270,1270,1270,1058
|
|
20240312,123100,409928497,1270,1270,1270,1270,0
|
|
20240312,123000,409928497,1270,1270,1270,1270,883
|
|
20240312,122900,408807087,1269,1269,1269,1269,30
|
|
20240312,122800,408769017,1269,1270,1270,1269,4540
|
|
20240312,122700,403006726,1271,1271,1271,1271,0
|
|
20240312,122600,403006726,1271,1270,1271,1270,201
|
|
20240312,122500,402751256,1270,1270,1270,1270,758
|
|
20240312,122400,401788596,1270,1270,1270,1270,1042
|
|
20240312,122300,400465256,1270,1270,1270,1270,100
|
|
20240312,122200,400338256,1271,1271,1271,1271,1
|
|
20240312,122100,400336985,1270,1270,1270,1270,623
|
|
20240312,122000,399545775,1272,1272,1272,1272,0
|
|
20240312,121900,399545775,1272,1272,1272,1272,0
|
|
20240312,121800,399545775,1272,1272,1272,1272,100
|
|
20240312,121700,399418575,1272,1272,1272,1272,12
|
|
20240312,121600,399403311,1272,1272,1272,1272,0
|
|
20240312,121500,399403311,1272,1272,1272,1272,1
|
|
20240312,121400,399402039,1270,1270,1270,1270,0
|
|
20240312,121300,399402039,1270,1270,1270,1270,0
|
|
20240312,121200,399402039,1270,1270,1270,1270,2
|
|
20240312,121100,399399499,1270,1270,1270,1270,1
|
|
20240312,121000,399398229,1270,1270,1270,1270,8
|
|
20240312,120900,399388069,1270,1270,1270,1270,20
|
|
20240312,120800,399362669,1270,1270,1270,1270,200
|
|
20240312,120700,399108669,1270,1270,1270,1270,0
|
|
20240312,120600,399108669,1270,1270,1270,1270,0
|
|
20240312,120500,399108669,1270,1270,1270,1270,17
|
|
20240312,120400,399087079,1272,1272,1272,1272,0
|
|
20240312,120300,399087079,1272,1272,1272,1272,483
|
|
20240312,120200,398472703,1272,1272,1272,1272,1600
|
|
20240312,120100,396437503,1274,1274,1274,1274,0
|
|
20240312,120000,396437503,1274,1273,1274,1273,4000
|
|
20240312,115900,391341504,1273,1275,1275,1273,5451
|
|
20240312,115800,384402379,1275,1275,1275,1275,1
|
|
20240312,115700,384401104,1273,1273,1273,1273,2
|
|
20240312,115600,384398558,1273,1273,1273,1273,0
|
|
20240312,115500,384398558,1273,1273,1273,1273,1031
|
|
20240312,115400,383086095,1275,1275,1275,1275,971
|
|
20240312,115300,381848070,1275,1275,1275,1275,135
|
|
20240312,115200,381675945,1273,1273,1273,1273,5853
|
|
20240312,115100,374225076,1273,1273,1273,1273,35
|
|
20240312,115000,374180521,1274,1274,1274,1274,1
|
|
20240312,114900,374179247,1275,1274,1275,1274,500
|
|
20240312,114800,373542074,1272,1272,1272,1272,0
|
|
20240312,114700,373542074,1272,1272,1272,1272,0
|
|
20240312,114600,373542074,1272,1272,1272,1272,10
|
|
20240312,114500,373529354,1272,1272,1272,1272,0
|
|
20240312,114400,373529354,1272,1273,1273,1272,389
|
|
20240312,114300,373034430,1276,1276,1276,1275,4157
|
|
20240312,114200,367731198,1276,1275,1277,1275,11389
|
|
20240312,114100,353203969,1274,1274,1274,1274,3410
|
|
20240312,114000,348859629,1273,1273,1273,1273,22
|
|
20240312,113900,348831623,1274,1273,1274,1273,166
|
|
20240312,113800,348620202,1273,1273,1273,1273,260
|
|
20240312,113700,348289222,1273,1273,1273,1273,853
|
|
20240312,113600,347203353,1273,1272,1273,1272,202
|
|
20240312,113500,346946209,1272,1273,1273,1272,1560
|
|
20240312,113400,344960539,1273,1273,1273,1273,0
|
|
20240312,113300,344960539,1273,1273,1273,1273,601
|
|
20240312,113200,344195466,1272,1271,1273,1271,8001
|
|
20240312,113100,334011641,1271,1271,1271,1271,0
|
|
20240312,113000,334011641,1271,1270,1271,1270,2108
|
|
20240312,112900,331333875,1270,1270,1270,1270,10
|
|
20240312,112800,331321175,1271,1270,1271,1270,1048
|
|
20240312,112700,329990210,1270,1270,1270,1270,300
|
|
20240312,112600,329609210,1270,1269,1270,1269,369
|
|
20240312,112500,329140614,1270,1270,1270,1269,210
|
|
20240312,112400,328873924,1269,1269,1269,1269,0
|
|
20240312,112300,328873924,1269,1269,1269,1269,500
|
|
20240312,112200,328239424,1269,1269,1269,1269,0
|
|
20240312,112100,328239424,1269,1269,1270,1269,174
|
|
20240312,112000,328018518,1270,1269,1270,1269,20
|
|
20240312,111900,327993128,1271,1270,1271,1270,200
|
|
20240312,111800,327738937,1270,1270,1270,1270,365
|
|
20240312,111700,327275387,1269,1269,1269,1269,82
|
|
20240312,111600,327171329,1268,1268,1268,1268,109
|
|
20240312,111500,327033117,1268,1268,1268,1268,0
|
|
20240312,111400,327033117,1268,1268,1268,1268,44
|
|
20240312,111300,326977325,1268,1268,1268,1268,1149
|
|
20240312,111200,325520393,1268,1268,1269,1268,1011
|
|
20240312,111100,324237541,1270,1268,1270,1268,1954
|
|
20240312,111000,321759759,1267,1267,1267,1267,1
|
|
20240312,110900,321758492,1267,1267,1267,1267,6
|
|
20240312,110800,321750890,1267,1267,1267,1267,40
|
|
20240312,110700,321700210,1267,1267,1267,1267,1089
|
|
20240312,110600,320320447,1267,1267,1267,1267,28
|
|
20240312,110500,320284971,1267,1268,1268,1267,168
|
|
20240312,110400,320072114,1268,1268,1268,1268,0
|
|
20240312,110300,320072114,1268,1270,1270,1268,4559
|
|
20240312,110200,314282262,1270,1270,1270,1270,3
|
|
20240312,110100,314278452,1272,1272,1272,1272,79
|
|
20240312,110000,314177964,1270,1270,1270,1270,1
|
|
20240312,105900,314176694,1271,1272,1272,1271,900
|
|
20240312,105800,313032768,1272,1272,1272,1272,730
|
|
20240312,105700,312104208,1272,1272,1272,1272,0
|
|
20240312,105600,312104208,1272,1272,1272,1272,0
|
|
20240312,105500,312104208,1272,1272,1272,1272,2007
|
|
20240312,105400,309551304,1273,1273,1273,1273,0
|
|
20240312,105300,309551304,1273,1273,1273,1273,100
|
|
20240312,105200,309424004,1273,1273,1273,1273,1635
|
|
20240312,105100,307342649,1273,1273,1273,1273,7
|
|
20240312,105000,307333738,1272,1271,1273,1271,6223
|
|
20240312,104900,299415111,1272,1272,1272,1272,118
|
|
20240312,104800,299265015,1271,1271,1271,1271,2239
|
|
20240312,104700,296419246,1271,1271,1271,1271,109
|
|
20240312,104600,296280707,1271,1269,1271,1269,4352
|
|
20240312,104500,290753251,1269,1269,1269,1269,0
|
|
20240312,104400,290753251,1269,1269,1269,1269,795
|
|
20240312,104300,289744396,1269,1269,1269,1269,100
|
|
20240312,104200,289617496,1269,1269,1269,1269,164
|
|
20240312,104100,289409380,1267,1267,1267,1267,0
|
|
20240312,104000,289409380,1267,1267,1267,1267,207
|
|
20240312,103900,289147111,1267,1267,1267,1267,1784
|
|
20240312,103800,286886783,1267,1269,1269,1267,2761
|
|
20240312,103700,283383850,1269,1269,1269,1269,14
|
|
20240312,103600,283366084,1269,1269,1269,1269,16
|
|
20240312,103500,283345780,1269,1267,1269,1267,371
|
|
20240312,103400,282874987,1267,1267,1267,1267,69
|
|
20240312,103300,282787564,1267,1267,1267,1267,11
|
|
20240312,103200,282773627,1269,1269,1269,1269,299
|
|
20240312,103100,282394196,1270,1270,1270,1270,578
|
|
20240312,103000,281660136,1269,1269,1269,1269,754
|
|
20240312,102900,280703310,1271,1271,1271,1271,0
|
|
20240312,102800,280703310,1271,1269,1272,1269,450
|
|
20240312,102700,280130947,1268,1268,1268,1268,0
|
|
20240312,102600,280130947,1268,1272,1272,1268,2
|
|
20240312,102500,280128407,1267,1268,1269,1267,913
|
|
20240312,102400,278970944,1269,1273,1273,1269,422
|
|
20240312,102300,278434789,1273,1273,1273,1272,15158
|
|
20240312,102200,259138812,1273,1272,1273,1272,3324
|
|
20240312,102100,254910084,1269,1268,1271,1268,7477
|
|
20240312,102000,245416496,1267,1265,1267,1264,432
|
|
20240312,101900,244869204,1265,1267,1267,1265,25
|
|
20240312,101800,244837577,1265,1265,1265,1265,652
|
|
20240312,101700,244012797,1267,1267,1267,1267,5
|
|
20240312,101600,244006462,1266,1266,1266,1266,1
|
|
20240312,101500,244005196,1266,1265,1266,1265,480
|
|
20240312,101400,243397532,1265,1266,1266,1265,1322
|
|
20240312,101300,241724669,1266,1266,1266,1266,106
|
|
20240312,101200,241590473,1266,1266,1266,1266,253
|
|
20240312,101100,241270175,1267,1268,1268,1267,1213
|
|
20240312,101000,239732101,1268,1268,1268,1268,0
|
|
20240312,100900,239732101,1268,1269,1269,1268,2724
|
|
20240312,100800,236276904,1270,1270,1270,1270,0
|
|
20240312,100700,236276904,1270,1270,1270,1270,0
|
|
20240312,100600,236276904,1270,1270,1270,1270,1
|
|
20240312,100500,236275634,1270,1270,1270,1270,423
|
|
20240312,100400,235738424,1270,1270,1270,1269,91
|
|
20240312,100300,235622924,1270,1270,1270,1270,233
|
|
20240312,100200,235327014,1270,1270,1270,1270,455
|
|
20240312,100100,234749164,1269,1269,1269,1269,400
|
|
20240312,100000,234241564,1270,1270,1270,1270,30
|
|
20240312,095900,234203464,1270,1270,1270,1270,0
|
|
20240312,095800,234203464,1270,1270,1270,1270,0
|
|
20240312,095700,234203464,1270,1270,1270,1270,101
|
|
20240312,095600,234075194,1270,1270,1270,1270,102
|
|
20240312,095500,233945654,1270,1270,1270,1270,0
|
|
20240312,095400,233945654,1270,1268,1270,1268,400
|
|
20240312,095300,233438046,1268,1268,1268,1268,81
|
|
20240312,095200,233335338,1268,1268,1268,1268,191
|
|
20240312,095100,233093150,1261,1271,1271,1261,3945
|
|
20240312,095000,228097444,1271,1267,1271,1267,15725
|
|
20240312,094900,208117483,1264,1267,1267,1264,264
|
|
20240312,094800,207783584,1267,1267,1267,1267,100
|
|
20240312,094700,207656884,1268,1268,1268,1268,1250
|
|
20240312,094600,206071884,1268,1265,1268,1265,512
|
|
20240312,094500,205423097,1265,1263,1265,1263,679
|
|
20240312,094400,204564475,1263,1263,1263,1263,963
|
|
20240312,094300,203348206,1262,1265,1265,1262,440
|
|
20240312,094200,202792277,1268,1267,1268,1265,6886
|
|
20240312,094100,194078213,1268,1269,1269,1268,650
|
|
20240312,094000,193254003,1269,1269,1269,1269,165
|
|
20240312,093900,193044618,1269,1269,1269,1269,4
|
|
20240312,093800,193039542,1265,1265,1265,1265,1586
|
|
20240312,093700,191033252,1270,1270,1270,1270,706
|
|
20240312,093600,190136632,1270,1270,1270,1264,8
|
|
20240312,093500,190126478,1270,1265,1270,1265,2201
|
|
20240312,093400,187342208,1271,1270,1271,1266,7588
|
|
20240312,093300,177719384,1269,1272,1272,1269,4286
|
|
20240312,093200,172272822,1272,1273,1274,1272,4504
|
|
20240312,093100,166543432,1275,1275,1275,1275,101
|
|
20240312,093000,166414657,1270,1272,1275,1270,16994
|
|
20240312,092900,144802830,1271,1272,1272,1271,1067
|
|
20240312,092800,143446208,1272,1267,1272,1267,12064
|
|
20240312,092700,128132113,1267,1267,1267,1266,2225
|
|
20240312,092600,125313738,1267,1267,1267,1267,1
|
|
20240312,092500,125312471,1267,1265,1267,1265,2640
|
|
20240312,092400,121972869,1265,1263,1265,1262,1366
|
|
20240312,092300,120248648,1263,1265,1265,1263,8344
|
|
20240312,092200,109708690,1267,1267,1267,1267,2
|
|
20240312,092100,109706156,1267,1267,1268,1267,2703
|
|
20240312,092000,106280070,1267,1267,1267,1267,349
|
|
20240312,091900,105837887,1262,1267,1267,1262,95
|
|
20240312,091800,105717587,1268,1267,1268,1267,1577
|
|
20240312,091700,103718605,1261,1264,1268,1261,395
|
|
20240312,091600,103220478,1268,1267,1268,1267,4165
|
|
20240312,091500,97942790,1268,1263,1268,1263,1703
|
|
20240312,091400,95785860,1263,1258,1263,1258,16270
|
|
20240312,091300,75287051,1256,1257,1258,1256,313
|
|
20240312,091200,74893410,1257,1258,1258,1257,52
|
|
20240312,091100,74828034,1258,1253,1258,1253,111
|
|
20240312,091000,74688946,1255,1253,1255,1253,1010
|
|
20240312,090900,73421564,1253,1254,1254,1252,1718
|
|
20240312,090800,71268908,1255,1255,1255,1255,681
|
|
20240312,090700,70414253,1256,1257,1257,1256,3186
|
|
20240312,090600,66409456,1257,1260,1260,1257,1312
|
|
20240312,090500,64757034,1260,1260,1260,1259,2268
|
|
20240312,090400,61899454,1260,1261,1262,1260,3540
|
|
20240312,090300,57437004,1262,1262,1262,1262,500
|
|
20240312,090200,56806004,1262,1268,1270,1262,39350
|
|
20240312,090100,6943301,1268,1258,1268,1258,3745
|
|
20240312,090000,2212808,1257,1253,1257,1253,1766
|