590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,184700,1368784369,1436,1436,1436,1436,12762
|
|
20240320,184600,1368784369,1436,1436,1436,1436,0
|
|
20240320,184500,1368784369,1436,1436,1436,1436,0
|
|
20240320,184400,1368784369,1436,1436,1436,1436,0
|
|
20240320,184300,1368784369,1436,1436,1436,1436,0
|
|
20240320,184200,1368784369,1436,1436,1436,1436,0
|
|
20240320,184100,1368784369,1436,1436,1436,1436,0
|
|
20240320,184000,1368784369,1436,1436,1436,1436,0
|
|
20240320,183900,1368784369,1436,1436,1436,1436,0
|
|
20240320,183800,1368784369,1436,1436,1436,1436,0
|
|
20240320,183700,1368784369,1436,1436,1436,1436,0
|
|
20240320,183600,1368784369,1436,1436,1436,1436,0
|
|
20240320,183500,1368784369,1436,1436,1436,1436,0
|
|
20240320,183400,1368784369,1436,1436,1436,1436,0
|
|
20240320,183300,1368784369,1436,1436,1436,1436,0
|
|
20240320,183200,1368784369,1436,1436,1436,1436,0
|
|
20240320,183100,1368784369,1436,1436,1436,1436,0
|
|
20240320,183000,1368784369,1436,1436,1436,1436,0
|
|
20240320,182900,1368784369,1436,1436,1436,1436,0
|
|
20240320,182800,1368784369,1436,1436,1436,1436,0
|
|
20240320,182700,1368784369,1436,1436,1436,1436,0
|
|
20240320,182600,1368784369,1436,1436,1436,1436,0
|
|
20240320,182500,1368784369,1436,1436,1436,1436,0
|
|
20240320,182400,1368784369,1436,1436,1436,1436,0
|
|
20240320,182300,1368784369,1436,1436,1436,1436,0
|
|
20240320,182200,1368784369,1436,1436,1436,1436,0
|
|
20240320,182100,1368784369,1436,1436,1436,1436,0
|
|
20240320,182000,1368784369,1436,1436,1436,1436,0
|
|
20240320,181900,1368784369,1436,1436,1436,1436,0
|
|
20240320,181800,1368784369,1436,1436,1436,1436,0
|
|
20240320,181700,1368784369,1436,1436,1436,1436,12762
|
|
20240320,181600,1368784369,1436,1436,1436,1436,0
|
|
20240320,181500,1368784369,1436,1436,1436,1436,0
|
|
20240320,181400,1368784369,1436,1436,1436,1436,0
|
|
20240320,181300,1368784369,1436,1436,1436,1436,0
|
|
20240320,181200,1368784369,1436,1436,1436,1436,0
|
|
20240320,181100,1368784369,1436,1436,1436,1436,0
|
|
20240320,181000,1368784369,1436,1436,1436,1436,0
|
|
20240320,180900,1368784369,1436,1436,1436,1436,0
|
|
20240320,180800,1368784369,1436,1436,1436,1436,0
|
|
20240320,180700,1368784369,1436,1436,1436,1436,0
|
|
20240320,180600,1368784369,1436,1436,1436,1436,0
|
|
20240320,180500,1368784369,1436,1436,1436,1436,0
|
|
20240320,180400,1368784369,1436,1436,1436,1436,0
|
|
20240320,180300,1368784369,1436,1436,1436,1436,0
|
|
20240320,180200,1368784369,1436,1436,1436,1436,0
|
|
20240320,180100,1368784369,1436,1436,1436,1436,0
|
|
20240320,180000,1368784369,1436,1436,1436,1436,0
|
|
20240320,175900,1368784369,1436,1436,1436,1436,0
|
|
20240320,175800,1368784369,1436,1436,1436,1436,0
|
|
20240320,175700,1368784369,1436,1436,1436,1436,0
|
|
20240320,175600,1368784369,1436,1436,1436,1436,0
|
|
20240320,175500,1368784369,1436,1436,1436,1436,0
|
|
20240320,175400,1368784369,1436,1436,1436,1436,0
|
|
20240320,175300,1368784369,1436,1436,1436,1436,0
|
|
20240320,175200,1368784369,1436,1436,1436,1436,0
|
|
20240320,175100,1368784369,1436,1436,1436,1436,0
|
|
20240320,175000,1368784369,1436,1436,1436,1436,0
|
|
20240320,174900,1368784369,1436,1436,1436,1436,0
|
|
20240320,174800,1368784369,1436,1436,1436,1436,0
|
|
20240320,174700,1368784369,1436,1436,1436,1436,12762
|
|
20240320,174600,1368784369,1436,1436,1436,1436,0
|
|
20240320,174500,1368784369,1436,1436,1436,1436,0
|
|
20240320,174400,1368784369,1436,1436,1436,1436,0
|
|
20240320,174300,1368784369,1436,1436,1436,1436,0
|
|
20240320,174200,1368784369,1436,1436,1436,1436,0
|
|
20240320,174100,1368784369,1436,1436,1436,1436,0
|
|
20240320,174000,1368784369,1436,1436,1436,1436,0
|
|
20240320,173900,1368784369,1436,1436,1436,1436,0
|
|
20240320,173800,1368784369,1436,1436,1436,1436,0
|
|
20240320,173700,1368784369,1436,1436,1436,1436,0
|
|
20240320,173600,1368784369,1436,1436,1436,1436,0
|
|
20240320,173500,1368784369,1436,1436,1436,1436,0
|
|
20240320,173400,1368784369,1436,1436,1436,1436,0
|
|
20240320,173300,1368784369,1436,1436,1436,1436,0
|
|
20240320,173200,1368784369,1436,1436,1436,1436,0
|
|
20240320,173100,1368784369,1436,1436,1436,1436,0
|
|
20240320,173000,1368784369,1436,1436,1436,1436,0
|
|
20240320,172900,1368784369,1436,1436,1436,1436,0
|
|
20240320,172800,1368784369,1436,1436,1436,1436,0
|
|
20240320,172700,1368784369,1436,1436,1436,1436,0
|
|
20240320,172600,1368784369,1436,1436,1436,1436,0
|
|
20240320,172500,1368784369,1436,1436,1436,1436,0
|
|
20240320,172400,1368784369,1436,1436,1436,1436,0
|
|
20240320,172300,1368784369,1436,1436,1436,1436,0
|
|
20240320,172200,1368784369,1436,1436,1436,1436,0
|
|
20240320,172100,1368784369,1436,1436,1436,1436,0
|
|
20240320,172000,1368784369,1436,1436,1436,1436,0
|
|
20240320,171900,1368784369,1436,1436,1436,1436,0
|
|
20240320,171800,1368784369,1436,1436,1436,1436,0
|
|
20240320,171700,1368784369,1436,1436,1436,1436,12762
|
|
20240320,171600,1368784369,1436,1436,1436,1436,0
|
|
20240320,171500,1368784369,1436,1436,1436,1436,0
|
|
20240320,171400,1368784369,1436,1436,1436,1436,0
|
|
20240320,171300,1368784369,1436,1436,1436,1436,0
|
|
20240320,171200,1368784369,1436,1436,1436,1436,0
|
|
20240320,171100,1368784369,1436,1436,1436,1436,0
|
|
20240320,171000,1368784369,1436,1436,1436,1436,0
|
|
20240320,170900,1368784369,1436,1436,1436,1436,0
|
|
20240320,170800,1368784369,1436,1436,1436,1436,0
|
|
20240320,170700,1368784369,1436,1436,1436,1436,0
|
|
20240320,170600,1368784369,1436,1436,1436,1436,0
|
|
20240320,170500,1368784369,1436,1436,1436,1436,0
|
|
20240320,170400,1368784369,1436,1436,1436,1436,0
|
|
20240320,170300,1368784369,1436,1436,1436,1436,0
|
|
20240320,170200,1368784369,1436,1436,1436,1436,0
|
|
20240320,170100,1368784369,1436,1436,1436,1436,0
|
|
20240320,170000,1368784369,1436,1436,1436,1436,0
|
|
20240320,165900,1368784369,1436,1436,1436,1436,0
|
|
20240320,165800,1368784369,1436,1436,1436,1436,0
|
|
20240320,165700,1368784369,1436,1436,1436,1436,0
|
|
20240320,165600,1368784369,1436,1436,1436,1436,0
|
|
20240320,165500,1368784369,1436,1436,1436,1436,0
|
|
20240320,165400,1368784369,1436,1436,1436,1436,0
|
|
20240320,165300,1368784369,1436,1436,1436,1436,0
|
|
20240320,165200,1368784369,1436,1436,1436,1436,0
|
|
20240320,165100,1368784369,1436,1436,1436,1436,0
|
|
20240320,165000,1368784369,1436,1436,1436,1436,0
|
|
20240320,164900,1368784369,1436,1436,1436,1436,0
|
|
20240320,164800,1368784369,1436,1436,1436,1436,0
|
|
20240320,164700,1368784369,1436,1436,1436,1436,12762
|
|
20240320,164600,1368784369,1436,1436,1436,1436,0
|
|
20240320,164500,1368784369,1436,1436,1436,1436,0
|
|
20240320,164400,1368784369,1436,1436,1436,1436,0
|
|
20240320,164300,1368784369,1436,1436,1436,1436,0
|
|
20240320,164200,1368784369,1436,1436,1436,1436,0
|
|
20240320,164100,1368784369,1436,1436,1436,1436,0
|
|
20240320,164000,1368784369,1436,1436,1436,1436,0
|
|
20240320,163900,1368784369,1436,1436,1436,1436,0
|
|
20240320,163800,1368784369,1436,1436,1436,1436,0
|
|
20240320,163700,1368784369,1436,1436,1436,1436,0
|
|
20240320,163600,1368784369,1436,1436,1436,1436,0
|
|
20240320,163500,1368784369,1436,1436,1436,1436,0
|
|
20240320,163400,1368784369,1436,1436,1436,1436,0
|
|
20240320,163300,1368784369,1436,1436,1436,1436,0
|
|
20240320,163200,1368784369,1436,1436,1436,1436,0
|
|
20240320,163100,1368784369,1436,1436,1436,1436,0
|
|
20240320,163000,1368784369,1436,1436,1436,1436,0
|
|
20240320,162900,1368784369,1436,1436,1436,1436,0
|
|
20240320,162800,1368784369,1436,1436,1436,1436,0
|
|
20240320,162700,1368784369,1436,1436,1436,1436,0
|
|
20240320,162600,1368784369,1436,1436,1436,1436,0
|
|
20240320,162500,1368784369,1436,1436,1436,1436,0
|
|
20240320,162400,1368784369,1436,1436,1436,1436,0
|
|
20240320,162300,1368784369,1436,1436,1436,1436,0
|
|
20240320,162200,1368784369,1436,1436,1436,1436,0
|
|
20240320,162100,1368784369,1436,1436,1436,1436,0
|
|
20240320,162000,1368784369,1436,1436,1436,1436,0
|
|
20240320,161900,1368784369,1436,1436,1436,1436,0
|
|
20240320,161800,1368784369,1436,1436,1436,1436,0
|
|
20240320,161700,1368784369,1436,1436,1436,1436,12762
|
|
20240320,161600,1368784369,1436,1436,1436,1436,0
|
|
20240320,161500,1368784369,1436,1436,1436,1436,0
|
|
20240320,161400,1368784369,1436,1436,1436,1436,0
|
|
20240320,161300,1368784369,1436,1436,1436,1436,0
|
|
20240320,161200,1368784369,1436,1436,1436,1436,0
|
|
20240320,161100,1368784369,1436,1436,1436,1436,0
|
|
20240320,161000,1368784369,1436,1436,1436,1436,0
|
|
20240320,160900,1368784369,1436,1436,1436,1436,0
|
|
20240320,160800,1368784369,1436,1436,1436,1436,0
|
|
20240320,160700,1368784369,1436,1436,1436,1436,0
|
|
20240320,160600,1368784369,1436,1436,1436,1436,0
|
|
20240320,160500,1368784369,1436,1436,1436,1436,0
|
|
20240320,160400,1368784369,1436,1436,1436,1436,0
|
|
20240320,160300,1368784369,1436,1436,1436,1436,0
|
|
20240320,160200,1368784369,1436,1436,1436,1436,0
|
|
20240320,160100,1368784369,1436,1436,1436,1436,0
|
|
20240320,160000,1368784369,1436,1436,1436,1436,0
|
|
20240320,155900,1368784369,1436,1436,1436,1436,0
|
|
20240320,155800,1368784369,1436,1436,1436,1436,0
|
|
20240320,155700,1368784369,1436,1436,1436,1436,0
|
|
20240320,155600,1368784369,1436,1436,1436,1436,0
|
|
20240320,155500,1368784369,1436,1436,1436,1436,0
|
|
20240320,155400,1368784369,1436,1436,1436,1436,0
|
|
20240320,155300,1368784369,1436,1436,1436,1436,0
|
|
20240320,155200,1368784369,1436,1436,1436,1436,0
|
|
20240320,155100,1368784369,1436,1436,1436,1436,0
|
|
20240320,155000,1368784369,1436,1436,1436,1436,0
|
|
20240320,154900,1368784369,1436,1436,1436,1436,0
|
|
20240320,154800,1368784369,1436,1436,1436,1436,0
|
|
20240320,154700,1368784369,1436,1436,1436,1436,12762
|
|
20240320,154600,1368784369,1436,1436,1436,1436,0
|
|
20240320,154500,1368784369,1436,1436,1436,1436,0
|
|
20240320,154400,1368784369,1436,1436,1436,1436,0
|
|
20240320,154300,1368784369,1436,1436,1436,1436,0
|
|
20240320,154200,1368784369,1436,1436,1436,1436,0
|
|
20240320,154100,1368784369,1436,1436,1436,1436,0
|
|
20240320,154000,1368784369,1436,1436,1436,1436,0
|
|
20240320,153900,1368784369,1436,1436,1436,1436,0
|
|
20240320,153800,1368784369,1436,1436,1436,1436,0
|
|
20240320,153700,1368784369,1436,1436,1436,1436,0
|
|
20240320,153600,1368784369,1436,1436,1436,1436,0
|
|
20240320,153500,1368784369,1436,1436,1436,1436,0
|
|
20240320,153400,1368784369,1436,1436,1436,1436,0
|
|
20240320,153300,1368784369,1436,1436,1436,1436,0
|
|
20240320,153200,1368784369,1436,1436,1436,1436,0
|
|
20240320,153100,1368784369,1436,1436,1436,1436,0
|
|
20240320,153000,1368784369,1436,1436,1436,1436,12762
|
|
20240320,152900,1350458137,1436,1436,1436,1436,0
|
|
20240320,152800,1350458137,1436,1436,1436,1436,0
|
|
20240320,152700,1350458137,1436,1436,1436,1436,0
|
|
20240320,152600,1350458137,1436,1436,1436,1436,0
|
|
20240320,152500,1350458137,1436,1436,1436,1436,0
|
|
20240320,152400,1350458137,1436,1436,1436,1436,0
|
|
20240320,152300,1350458137,1436,1436,1436,1436,0
|
|
20240320,152200,1350458137,1436,1436,1436,1436,0
|
|
20240320,152100,1350458137,1436,1436,1436,1436,0
|
|
20240320,152000,1350458137,1436,1436,1436,1436,0
|
|
20240320,151900,1350458137,1436,1438,1438,1436,8
|
|
20240320,151800,1350446646,1436,1438,1438,1436,1748
|
|
20240320,151700,1347935078,1438,1438,1438,1438,1250
|
|
20240320,151600,1346137578,1438,1438,1438,1438,58
|
|
20240320,151500,1346054174,1438,1438,1438,1438,501
|
|
20240320,151400,1345333736,1438,1437,1438,1437,2500
|
|
20240320,151300,1341739036,1438,1435,1438,1435,250
|
|
20240320,151200,1341379955,1435,1435,1435,1435,1
|
|
20240320,151100,1341378520,1432,1435,1436,1432,3184
|
|
20240320,151000,1336815133,1434,1433,1434,1433,3524
|
|
20240320,150900,1331762901,1433,1433,1433,1433,1281
|
|
20240320,150800,1329927228,1431,1430,1433,1430,156
|
|
20240320,150700,1329704005,1433,1431,1433,1431,733
|
|
20240320,150600,1328653636,1433,1431,1433,1431,225
|
|
20240320,150500,1328331641,1434,1431,1434,1430,2040
|
|
20240320,150400,1325414217,1434,1432,1434,1430,1527
|
|
20240320,150300,1323229540,1435,1435,1435,1431,3181
|
|
20240320,150200,1318676982,1432,1435,1436,1432,14720
|
|
20240320,150100,1297572065,1436,1437,1437,1436,1298
|
|
20240320,150000,1295708095,1437,1437,1437,1437,2
|
|
20240320,145900,1295705221,1437,1436,1438,1436,3271
|
|
20240320,145800,1291002365,1438,1438,1438,1438,0
|
|
20240320,145700,1291002365,1438,1438,1438,1438,0
|
|
20240320,145600,1291002365,1438,1438,1438,1437,1000
|
|
20240320,145500,1289565163,1438,1441,1441,1438,1407
|
|
20240320,145400,1287541891,1439,1441,1441,1439,2724
|
|
20240320,145300,1283621383,1440,1440,1440,1440,2129
|
|
20240320,145200,1280555623,1438,1440,1440,1438,22
|
|
20240320,145100,1280523983,1439,1437,1439,1437,8275
|
|
20240320,145000,1268619173,1435,1435,1435,1435,550
|
|
20240320,144900,1267829923,1437,1437,1437,1437,1
|
|
20240320,144800,1267828486,1436,1436,1436,1436,888
|
|
20240320,144700,1266553318,1436,1436,1436,1435,2203
|
|
20240320,144600,1263390158,1435,1435,1435,1435,1010
|
|
20240320,144500,1261940808,1436,1436,1436,1436,0
|
|
20240320,144400,1261940808,1436,1436,1436,1435,1502
|
|
20240320,144300,1259784677,1437,1438,1438,1436,5271
|
|
20240320,144200,1252214978,1438,1435,1438,1435,319
|
|
20240320,144100,1251757210,1435,1438,1439,1435,843
|
|
20240320,144000,1250545036,1439,1436,1439,1435,652
|
|
20240320,143900,1249609338,1439,1439,1439,1439,319
|
|
20240320,143800,1249150297,1439,1439,1439,1439,138
|
|
20240320,143700,1248951715,1439,1439,1439,1439,1
|
|
20240320,143600,1248950276,1440,1435,1440,1435,550
|
|
20240320,143500,1248158720,1439,1437,1439,1435,43
|
|
20240320,143400,1248096927,1439,1440,1440,1439,4
|
|
20240320,143300,1248091170,1437,1437,1440,1437,1208
|
|
20240320,143200,1246354286,1437,1437,1437,1437,28
|
|
20240320,143100,1246314050,1438,1438,1438,1438,0
|
|
20240320,143000,1246314050,1438,1433,1438,1433,51
|
|
20240320,142900,1246240962,1435,1435,1435,1435,319
|
|
20240320,142800,1245783197,1438,1438,1438,1438,500
|
|
20240320,142700,1245064197,1439,1438,1439,1438,553
|
|
20240320,142600,1244268980,1440,1440,1440,1440,1
|
|
20240320,142500,1244267540,1438,1436,1440,1436,2121
|
|
20240320,142400,1241219509,1436,1434,1436,1434,962
|
|
20240320,142300,1239838177,1434,1435,1436,1434,1064
|
|
20240320,142200,1238312366,1436,1435,1436,1435,40
|
|
20240320,142100,1238254964,1435,1435,1436,1435,381
|
|
20240320,142000,1237708228,1436,1435,1436,1435,10
|
|
20240320,141900,1237693872,1436,1436,1436,1436,11
|
|
20240320,141800,1237678076,1435,1435,1436,1433,3013
|
|
20240320,141700,1233353182,1435,1435,1435,1435,60
|
|
20240320,141600,1233267082,1435,1435,1435,1434,394
|
|
20240320,141500,1232702084,1432,1435,1436,1432,2027
|
|
20240320,141400,1229792443,1435,1430,1435,1430,14
|
|
20240320,141300,1229772418,1435,1430,1435,1430,779
|
|
20240320,141200,1228658443,1435,1435,1435,1435,10
|
|
20240320,141100,1228644093,1435,1435,1435,1435,30
|
|
20240320,141000,1228601043,1435,1435,1435,1435,58
|
|
20240320,140900,1228517813,1430,1435,1435,1430,1594
|
|
20240320,140800,1226238383,1435,1433,1435,1430,5803
|
|
20240320,140700,1217925258,1433,1433,1433,1433,301
|
|
20240320,140600,1217493925,1434,1434,1434,1434,0
|
|
20240320,140500,1217493925,1434,1434,1434,1430,1004
|
|
20240320,140400,1216054201,1434,1434,1434,1434,100
|
|
20240320,140300,1215910801,1434,1428,1434,1428,501
|
|
20240320,140200,1215195367,1428,1431,1434,1428,1495
|
|
20240320,140100,1213058137,1431,1431,1431,1431,0
|
|
20240320,140000,1213058137,1431,1431,1431,1431,0
|
|
20240320,135900,1213058137,1431,1431,1431,1431,1530
|
|
20240320,135800,1210868707,1431,1429,1431,1429,1901
|
|
20240320,135700,1208150424,1428,1429,1429,1428,81
|
|
20240320,135600,1208034755,1427,1427,1427,1427,320
|
|
20240320,135500,1207578115,1427,1427,1427,1427,1
|
|
20240320,135400,1207576688,1425,1425,1425,1425,800
|
|
20240320,135300,1206436688,1427,1427,1427,1427,251
|
|
20240320,135200,1206078511,1426,1425,1426,1424,1303
|
|
20240320,135100,1204221399,1424,1424,1425,1424,470
|
|
20240320,135000,1203551790,1426,1424,1426,1424,450
|
|
20240320,134900,1202910790,1426,1426,1426,1426,1
|
|
20240320,134800,1202909364,1426,1426,1426,1426,1
|
|
20240320,134700,1202907938,1425,1424,1425,1424,230
|
|
20240320,134600,1202580350,1424,1424,1425,1424,421
|
|
20240320,134500,1201980845,1424,1424,1425,1424,867
|
|
20240320,134400,1200746056,1424,1424,1424,1424,3090
|
|
20240320,134300,1196345896,1424,1426,1426,1424,259
|
|
20240320,134200,1195976864,1425,1425,1426,1425,61
|
|
20240320,134100,1195889938,1425,1425,1425,1425,510
|
|
20240320,134000,1195163188,1427,1426,1427,1426,51
|
|
20240320,133900,1195090461,1426,1426,1427,1426,1071
|
|
20240320,133800,1193563214,1426,1427,1427,1426,3442
|
|
20240320,133700,1188654871,1427,1427,1427,1427,115
|
|
20240320,133600,1188490766,1427,1427,1427,1427,1
|
|
20240320,133500,1188489339,1427,1424,1427,1424,2104
|
|
20240320,133400,1185493239,1427,1425,1427,1424,1081
|
|
20240320,133300,1183953812,1428,1426,1428,1424,2310
|
|
20240320,133200,1180664084,1426,1426,1426,1426,0
|
|
20240320,133100,1180664084,1426,1427,1428,1426,190
|
|
20240320,133000,1180392990,1429,1429,1429,1429,0
|
|
20240320,132900,1180392990,1429,1429,1429,1429,0
|
|
20240320,132800,1180392990,1429,1425,1429,1425,174
|
|
20240320,132700,1180145036,1425,1424,1425,1423,514
|
|
20240320,132600,1179413599,1424,1423,1424,1423,3306
|
|
20240320,132500,1174708718,1424,1425,1425,1424,1653
|
|
20240320,132400,1172354796,1425,1425,1426,1425,1103
|
|
20240320,132300,1170783020,1425,1425,1425,1425,30
|
|
20240320,132200,1170740270,1425,1426,1427,1425,1950
|
|
20240320,132100,1167959669,1427,1427,1427,1427,74
|
|
20240320,132000,1167854071,1427,1427,1427,1427,0
|
|
20240320,131900,1167854071,1427,1427,1427,1427,11
|
|
20240320,131800,1167838374,1427,1427,1427,1426,63
|
|
20240320,131700,1167748515,1428,1427,1428,1427,232
|
|
20240320,131600,1167417450,1427,1426,1427,1426,88
|
|
20240320,131500,1167291942,1427,1426,1427,1426,82
|
|
20240320,131400,1167175000,1427,1426,1427,1426,164
|
|
20240320,131300,1166941135,1426,1426,1426,1426,55
|
|
20240320,131200,1166862705,1426,1427,1427,1426,8
|
|
20240320,131100,1166851293,1427,1427,1427,1425,87
|
|
20240320,131000,1166727292,1427,1429,1429,1427,501
|
|
20240320,130900,1166011365,1429,1429,1429,1429,1
|
|
20240320,130800,1166009936,1426,1427,1427,1426,1850
|
|
20240320,130700,1163370386,1431,1431,1431,1431,1
|
|
20240320,130600,1163368955,1424,1424,1424,1424,1000
|
|
20240320,130500,1161944955,1432,1432,1432,1432,26
|
|
20240320,130400,1161907723,1432,1426,1432,1424,3976
|
|
20240320,130300,1156242699,1425,1428,1428,1425,267
|
|
20240320,130200,1155861762,1428,1428,1428,1428,600
|
|
20240320,130100,1155004962,1434,1434,1434,1434,0
|
|
20240320,130000,1155004962,1434,1434,1434,1434,0
|
|
20240320,125900,1155004962,1434,1430,1434,1430,1020
|
|
20240320,125800,1153546328,1425,1425,1425,1425,10844
|
|
20240320,125700,1138093628,1425,1429,1429,1425,4503
|
|
20240320,125600,1131672667,1429,1429,1429,1429,569
|
|
20240320,125500,1130859566,1429,1429,1429,1429,489
|
|
20240320,125400,1130160785,1429,1429,1429,1429,1
|
|
20240320,125300,1130159356,1429,1429,1429,1429,2
|
|
20240320,125200,1130156498,1427,1427,1427,1427,0
|
|
20240320,125100,1130156498,1427,1427,1427,1427,700
|
|
20240320,125000,1129157598,1429,1427,1429,1427,1215
|
|
20240320,124900,1127421365,1429,1425,1429,1425,92
|
|
20240320,124800,1127290105,1430,1428,1430,1428,1104
|
|
20240320,124700,1125713591,1428,1425,1428,1425,7992
|
|
20240320,124600,1114304008,1425,1426,1426,1425,948
|
|
20240320,124500,1112952508,1426,1426,1426,1424,221
|
|
20240320,124400,1112637562,1426,1426,1426,1426,1
|
|
20240320,124300,1112636136,1424,1424,1424,1424,340
|
|
20240320,124200,1112151976,1424,1424,1426,1423,47
|
|
20240320,124100,1112085076,1424,1422,1424,1422,318
|
|
20240320,124000,1111632646,1422,1422,1423,1422,2524
|
|
20240320,123900,1108041516,1422,1422,1423,1422,1420
|
|
20240320,123800,1106022268,1422,1422,1422,1422,176
|
|
20240320,123700,1105771996,1423,1423,1423,1421,2776
|
|
20240320,123600,1101824511,1423,1424,1424,1423,75
|
|
20240320,123500,1101717746,1424,1426,1426,1424,158
|
|
20240320,123400,1101492608,1425,1424,1426,1424,439
|
|
20240320,123300,1100867082,1425,1426,1426,1425,828
|
|
20240320,123200,1099687180,1423,1425,1425,1423,81
|
|
20240320,123100,1099571757,1426,1426,1426,1426,1
|
|
20240320,123000,1099570331,1426,1427,1427,1425,12
|
|
20240320,122900,1099553228,1427,1427,1427,1427,0
|
|
20240320,122800,1099553228,1427,1421,1427,1421,2100
|
|
20240320,122700,1096569122,1421,1427,1427,1421,4958
|
|
20240320,122600,1089519008,1424,1424,1424,1423,4441
|
|
20240320,122500,1083195068,1424,1423,1424,1423,238
|
|
20240320,122400,1082856164,1424,1422,1424,1421,5616
|
|
20240320,122300,1074874526,1422,1423,1424,1422,6242
|
|
20240320,122200,1065997125,1423,1424,1424,1423,9514
|
|
20240320,122100,1052452328,1427,1425,1427,1425,272
|
|
20240320,122000,1052064368,1425,1424,1425,1424,1331
|
|
20240320,121900,1050168931,1425,1425,1425,1425,1896
|
|
20240320,121800,1047467131,1428,1428,1428,1428,10
|
|
20240320,121700,1047452851,1428,1427,1428,1425,653
|
|
20240320,121600,1046521123,1427,1427,1427,1425,1503
|
|
20240320,121500,1044377342,1428,1426,1428,1425,7162
|
|
20240320,121400,1034170916,1426,1427,1427,1426,1045
|
|
20240320,121300,1032679990,1427,1427,1427,1426,635
|
|
20240320,121200,1031774070,1427,1427,1427,1427,4
|
|
20240320,121100,1031768362,1428,1428,1428,1428,21
|
|
20240320,121000,1031738374,1428,1426,1428,1426,5868
|
|
20240320,120900,1023369736,1427,1427,1427,1426,2723
|
|
20240320,120800,1019485734,1427,1426,1427,1426,613
|
|
20240320,120700,1018611391,1426,1426,1426,1426,1
|
|
20240320,120600,1018609965,1426,1427,1427,1426,452
|
|
20240320,120500,1017964963,1429,1429,1429,1429,1
|
|
20240320,120400,1017963534,1427,1429,1429,1427,3001
|
|
20240320,120300,1013681105,1427,1428,1428,1427,1054
|
|
20240320,120200,1012176993,1429,1429,1429,1429,0
|
|
20240320,120100,1012176993,1429,1429,1429,1429,1
|
|
20240320,120000,1012175564,1427,1428,1429,1427,816
|
|
20240320,115900,1011010835,1429,1428,1429,1428,718
|
|
20240320,115800,1009985529,1428,1428,1428,1427,34
|
|
20240320,115700,1009937003,1427,1427,1427,1427,1000
|
|
20240320,115600,1008510003,1427,1426,1427,1426,1231
|
|
20240320,115500,1006753597,1428,1428,1428,1427,6236
|
|
20240320,115400,997849725,1428,1427,1428,1427,1102
|
|
20240320,115300,996276164,1427,1427,1427,1427,100
|
|
20240320,115200,996133464,1427,1427,1428,1427,166
|
|
20240320,115100,995896570,1427,1427,1427,1427,356
|
|
20240320,115000,995388558,1427,1427,1428,1426,10455
|
|
20240320,114900,980469759,1427,1428,1428,1427,455
|
|
20240320,114800,979820020,1427,1428,1429,1427,10895
|
|
20240320,114700,964270702,1430,1428,1430,1428,861
|
|
20240320,114600,963041174,1428,1428,1428,1428,4017
|
|
20240320,114500,957304898,1428,1428,1428,1428,33
|
|
20240320,114400,957257774,1430,1430,1430,1430,0
|
|
20240320,114300,957257774,1430,1430,1430,1427,1544
|
|
20240320,114200,955052174,1429,1430,1430,1429,121
|
|
20240320,114100,954879262,1428,1428,1428,1428,9
|
|
20240320,114000,954866410,1427,1429,1430,1427,363
|
|
20240320,113900,954347882,1429,1429,1429,1429,29
|
|
20240320,113800,954306441,1427,1427,1429,1427,256
|
|
20240320,113700,953941111,1427,1427,1427,1427,6
|
|
20240320,113600,953932549,1430,1430,1430,1430,20
|
|
20240320,113500,953903949,1430,1430,1430,1430,21
|
|
20240320,113400,953873919,1430,1427,1430,1427,879
|
|
20240320,113300,952618746,1434,1427,1434,1427,33
|
|
20240320,113200,952571570,1434,1434,1434,1434,1
|
|
20240320,113100,952570136,1430,1430,1430,1430,1377
|
|
20240320,113000,950601026,1427,1428,1428,1427,802
|
|
20240320,112900,949456522,1427,1427,1427,1427,0
|
|
20240320,112800,949456522,1427,1427,1427,1427,300
|
|
20240320,112700,949028422,1429,1429,1429,1429,500
|
|
20240320,112600,948313922,1429,1436,1436,1427,15773
|
|
20240320,112500,925773375,1431,1435,1435,1431,1253
|
|
20240320,112400,923979440,1430,1436,1436,1430,7863
|
|
20240320,112300,912734448,1431,1431,1431,1431,1110
|
|
20240320,112200,911146038,1430,1430,1430,1430,9
|
|
20240320,112100,911133168,1436,1436,1436,1436,0
|
|
20240320,112000,911133168,1436,1431,1436,1427,21601
|
|
20240320,111900,880205688,1436,1436,1436,1436,0
|
|
20240320,111800,880205688,1436,1436,1436,1436,50
|
|
20240320,111700,880133888,1436,1436,1436,1436,0
|
|
20240320,111600,880133888,1436,1436,1436,1436,0
|
|
20240320,111500,880133888,1436,1436,1436,1430,1881
|
|
20240320,111400,877441534,1432,1435,1435,1432,239
|
|
20240320,111300,877099279,1436,1436,1436,1436,1010
|
|
20240320,111200,875648919,1437,1437,1437,1437,0
|
|
20240320,111100,875648919,1437,1434,1437,1430,36432
|
|
20240320,111000,823504958,1435,1435,1437,1435,1443
|
|
20240320,110900,821433696,1436,1436,1439,1436,6096
|
|
20240320,110800,812679737,1436,1437,1437,1436,5629
|
|
20240320,110700,804591064,1441,1441,1441,1441,10
|
|
20240320,110600,804576654,1441,1441,1441,1441,0
|
|
20240320,110500,804576654,1441,1441,1441,1441,0
|
|
20240320,110400,804576654,1441,1440,1441,1440,320
|
|
20240320,110300,804115834,1442,1443,1443,1442,1395
|
|
20240320,110200,802104044,1444,1444,1444,1444,0
|
|
20240320,110100,802104044,1444,1444,1444,1436,32
|
|
20240320,110000,802058076,1436,1436,1436,1436,3204
|
|
20240320,105900,797457132,1444,1445,1445,1438,1716
|
|
20240320,105800,794989493,1440,1440,1440,1440,420
|
|
20240320,105700,794384693,1446,1446,1446,1446,6100
|
|
20240320,105600,785564093,1446,1446,1446,1446,1
|
|
20240320,105500,785562647,1441,1441,1441,1441,1318
|
|
20240320,105400,783663409,1447,1447,1447,1446,2154
|
|
20240320,105300,780546645,1447,1446,1447,1446,991
|
|
20240320,105200,779113118,1440,1446,1446,1440,270
|
|
20240320,105100,778723240,1446,1446,1446,1446,1
|
|
20240320,105000,778721794,1440,1447,1447,1440,2001
|
|
20240320,104900,775840347,1446,1446,1446,1446,229
|
|
20240320,104800,775509213,1448,1437,1448,1437,5224
|
|
20240320,104700,767970993,1437,1441,1441,1437,543
|
|
20240320,104600,767190367,1440,1439,1440,1439,6683
|
|
20240320,104500,757570447,1440,1440,1440,1440,0
|
|
20240320,104400,757570447,1440,1440,1440,1440,0
|
|
20240320,104300,757570447,1440,1439,1440,1439,7016
|
|
20240320,104200,747467632,1432,1437,1437,1431,21271
|
|
20240320,104100,717005807,1437,1439,1439,1437,509
|
|
20240320,104000,716274367,1439,1438,1440,1438,940
|
|
20240320,103900,714921711,1439,1439,1439,1439,0
|
|
20240320,103800,714921711,1439,1437,1439,1437,1572
|
|
20240320,103700,712660603,1436,1436,1436,1436,200
|
|
20240320,103600,712373403,1436,1440,1440,1436,384
|
|
20240320,103500,711821517,1436,1440,1440,1436,4031
|
|
20240320,103400,706032360,1442,1443,1443,1438,1561
|
|
20240320,103300,703787172,1438,1438,1438,1438,0
|
|
20240320,103200,703787172,1438,1441,1441,1438,1600
|
|
20240320,103100,701483372,1441,1444,1444,1438,7777
|
|
20240320,103000,690283778,1437,1439,1439,1437,4079
|
|
20240320,102900,684418025,1444,1438,1444,1438,2
|
|
20240320,102800,684415143,1444,1445,1445,1438,3
|
|
20240320,102700,684410816,1445,1440,1445,1440,1860
|
|
20240320,102600,681732401,1440,1440,1440,1440,14
|
|
20240320,102500,681712241,1446,1440,1446,1440,301
|
|
20240320,102400,681278795,1440,1447,1447,1440,248
|
|
20240320,102300,680921338,1447,1447,1447,1447,0
|
|
20240320,102200,680921338,1447,1441,1447,1440,407
|
|
20240320,102100,680334816,1442,1447,1447,1442,541
|
|
20240320,102000,679554688,1446,1446,1446,1446,145
|
|
20240320,101900,679345018,1447,1447,1447,1447,1
|
|
20240320,101800,679343571,1447,1447,1447,1447,0
|
|
20240320,101700,679343571,1447,1447,1447,1447,0
|
|
20240320,101600,679343571,1447,1447,1447,1447,0
|
|
20240320,101500,679343571,1447,1447,1448,1444,535
|
|
20240320,101400,678571015,1439,1448,1448,1439,5453
|
|
20240320,101300,670718688,1440,1447,1448,1439,3575
|
|
20240320,101200,665562816,1448,1448,1448,1448,1
|
|
20240320,101100,665561368,1441,1447,1448,1441,5100
|
|
20240320,101000,658211598,1448,1442,1448,1439,29416
|
|
20240320,100900,615879036,1440,1445,1445,1440,5071
|
|
20240320,100800,608562080,1446,1446,1449,1446,813
|
|
20240320,100700,607386453,1448,1450,1450,1448,1034
|
|
20240320,100600,605888533,1450,1449,1450,1449,111
|
|
20240320,100500,605727673,1449,1449,1450,1447,7846
|
|
20240320,100400,594368575,1448,1446,1448,1445,3218
|
|
20240320,100300,589715491,1447,1448,1449,1447,4204
|
|
20240320,100200,583628508,1449,1448,1449,1448,1504
|
|
20240320,100100,581450715,1449,1450,1450,1448,5763
|
|
20240320,100000,573099576,1450,1451,1451,1449,2163
|
|
20240320,095900,569962352,1450,1450,1450,1449,1481
|
|
20240320,095800,567814964,1450,1449,1450,1448,1792
|
|
20240320,095700,565218359,1449,1449,1449,1449,320
|
|
20240320,095600,564754679,1450,1449,1450,1447,798
|
|
20240320,095500,563598767,1448,1450,1451,1448,5555
|
|
20240320,095400,555551048,1450,1452,1453,1450,4530
|
|
20240320,095300,548978705,1452,1453,1453,1452,896
|
|
20240320,095200,547677662,1454,1450,1454,1448,867
|
|
20240320,095100,546420260,1450,1450,1450,1447,1035
|
|
20240320,095000,544920619,1450,1445,1450,1445,7068
|
|
20240320,094900,534702918,1445,1446,1446,1437,9
|
|
20240320,094800,534689968,1445,1437,1445,1434,32058
|
|
20240320,094700,488465516,1433,1433,1433,1433,808
|
|
20240320,094600,487307652,1437,1437,1437,1432,1708
|
|
20240320,094500,484861666,1432,1432,1432,1432,212
|
|
20240320,094400,484558082,1435,1432,1435,1430,5312
|
|
20240320,094300,476952066,1431,1434,1434,1430,2736
|
|
20240320,094200,473033773,1435,1435,1435,1433,1809
|
|
20240320,094100,470441035,1435,1437,1437,1435,8965
|
|
20240320,094000,457566288,1437,1438,1438,1436,2706
|
|
20240320,093900,453679265,1439,1441,1442,1439,418
|
|
20240320,093800,453077473,1441,1440,1442,1440,1724
|
|
20240320,093700,450593272,1440,1440,1440,1439,2266
|
|
20240320,093600,447330382,1440,1435,1440,1435,6839
|
|
20240320,093500,437495751,1436,1436,1436,1435,3538
|
|
20240320,093400,432416315,1436,1432,1436,1432,1625
|
|
20240320,093300,430086299,1436,1436,1436,1431,2503
|
|
20240320,093200,426501369,1436,1436,1436,1435,1457
|
|
20240320,093100,424409120,1436,1436,1436,1436,1
|
|
20240320,093000,424407684,1432,1435,1436,1432,1051
|
|
20240320,092900,422899644,1435,1436,1436,1435,10
|
|
20240320,092800,422885287,1435,1435,1435,1433,4803
|
|
20240320,092700,415993022,1433,1429,1434,1429,700
|
|
20240320,092600,414989542,1429,1432,1432,1427,58
|
|
20240320,092500,414906594,1432,1425,1432,1425,5495
|
|
20240320,092400,407054163,1423,1423,1429,1423,631
|
|
20240320,092300,406156218,1423,1430,1430,1423,403
|
|
20240320,092200,405581528,1421,1430,1430,1421,55290
|
|
20240320,092100,326981082,1430,1424,1430,1424,247
|
|
20240320,092000,326629146,1427,1424,1427,1424,29639
|
|
20240320,091900,284382968,1424,1424,1425,1424,2515
|
|
20240320,091800,280801607,1424,1425,1425,1424,1956
|
|
20240320,091700,278015926,1426,1421,1426,1421,7793
|
|
20240320,091600,266913901,1421,1422,1425,1421,5549
|
|
20240320,091500,259028701,1421,1423,1425,1421,12305
|
|
20240320,091400,241537499,1422,1422,1424,1422,1604
|
|
20240320,091300,239255590,1422,1422,1425,1421,19070
|
|
20240320,091200,212144739,1422,1425,1425,1422,6133
|
|
20240320,091100,203412751,1425,1430,1430,1425,19428
|
|
20240320,091000,175668717,1430,1432,1432,1430,5719
|
|
20240320,090900,167488768,1432,1432,1432,1432,979
|
|
20240320,090800,166086840,1431,1431,1432,1430,5982
|
|
20240320,090700,157527593,1432,1433,1439,1432,16929
|
|
20240320,090600,133268413,1439,1432,1439,1431,6368
|
|
20240320,090500,124150556,1432,1438,1443,1432,14784
|
|
20240320,090400,102933474,1438,1439,1444,1435,3114
|
|
20240320,090300,98453779,1439,1438,1439,1432,18811
|
|
20240320,090200,71417123,1437,1446,1446,1436,20783
|
|
20240320,090100,41477798,1446,1451,1453,1446,14393
|
|
20240320,090000,20615267,1452,1457,1459,1452,11963
|