587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,184400,916166081,1430,1430,1430,1430,22120
|
|
20240327,184300,916166081,1430,1430,1430,1430,0
|
|
20240327,184200,916166081,1430,1430,1430,1430,0
|
|
20240327,184100,916166081,1430,1430,1430,1430,0
|
|
20240327,184000,916166081,1430,1430,1430,1430,0
|
|
20240327,183900,916166081,1430,1430,1430,1430,0
|
|
20240327,183800,916166081,1430,1430,1430,1430,0
|
|
20240327,183700,916166081,1430,1430,1430,1430,0
|
|
20240327,183600,916166081,1430,1430,1430,1430,0
|
|
20240327,183500,916166081,1430,1430,1430,1430,0
|
|
20240327,183400,916166081,1430,1430,1430,1430,0
|
|
20240327,183300,916166081,1430,1430,1430,1430,0
|
|
20240327,183200,916166081,1430,1430,1430,1430,0
|
|
20240327,183100,916166081,1430,1430,1430,1430,0
|
|
20240327,183000,916166081,1430,1430,1430,1430,0
|
|
20240327,182900,916166081,1430,1430,1430,1430,0
|
|
20240327,182800,916166081,1430,1430,1430,1430,0
|
|
20240327,182700,916166081,1430,1430,1430,1430,0
|
|
20240327,182600,916166081,1430,1430,1430,1430,0
|
|
20240327,182500,916166081,1430,1430,1430,1430,0
|
|
20240327,182400,916166081,1430,1430,1430,1430,0
|
|
20240327,182300,916166081,1430,1430,1430,1430,0
|
|
20240327,182200,916166081,1430,1430,1430,1430,0
|
|
20240327,182100,916166081,1430,1430,1430,1430,0
|
|
20240327,182000,916166081,1430,1430,1430,1430,0
|
|
20240327,181900,916166081,1430,1430,1430,1430,0
|
|
20240327,181800,916166081,1430,1430,1430,1430,0
|
|
20240327,181700,916166081,1430,1430,1430,1430,0
|
|
20240327,181600,916166081,1430,1430,1430,1430,0
|
|
20240327,181500,916166081,1430,1430,1430,1430,0
|
|
20240327,181400,916166081,1430,1430,1430,1430,22120
|
|
20240327,181300,916166081,1430,1430,1430,1430,0
|
|
20240327,181200,916166081,1430,1430,1430,1430,0
|
|
20240327,181100,916166081,1430,1430,1430,1430,0
|
|
20240327,181000,916166081,1430,1430,1430,1430,0
|
|
20240327,180900,916166081,1430,1430,1430,1430,0
|
|
20240327,180800,916166081,1430,1430,1430,1430,0
|
|
20240327,180700,916166081,1430,1430,1430,1430,0
|
|
20240327,180600,916166081,1430,1430,1430,1430,0
|
|
20240327,180500,916166081,1430,1430,1430,1430,0
|
|
20240327,180400,916166081,1430,1430,1430,1430,0
|
|
20240327,180300,916166081,1430,1430,1430,1430,0
|
|
20240327,180200,916166081,1430,1430,1430,1430,0
|
|
20240327,180100,916166081,1430,1430,1430,1430,0
|
|
20240327,180000,916166081,1430,1430,1430,1430,0
|
|
20240327,175900,916166081,1430,1430,1430,1430,0
|
|
20240327,175800,916166081,1430,1430,1430,1430,0
|
|
20240327,175700,916166081,1430,1430,1430,1430,0
|
|
20240327,175600,916166081,1430,1430,1430,1430,0
|
|
20240327,175500,916166081,1430,1430,1430,1430,0
|
|
20240327,175400,916166081,1430,1430,1430,1430,0
|
|
20240327,175300,916166081,1430,1430,1430,1430,0
|
|
20240327,175200,916166081,1430,1430,1430,1430,0
|
|
20240327,175100,916166081,1430,1430,1430,1430,0
|
|
20240327,175000,916166081,1430,1430,1430,1430,0
|
|
20240327,174900,916166081,1430,1430,1430,1430,0
|
|
20240327,174800,916166081,1430,1430,1430,1430,0
|
|
20240327,174700,916166081,1430,1430,1430,1430,0
|
|
20240327,174600,916166081,1430,1430,1430,1430,0
|
|
20240327,174500,916166081,1430,1430,1430,1430,0
|
|
20240327,174400,916166081,1430,1430,1430,1430,22120
|
|
20240327,174300,916166081,1430,1430,1430,1430,0
|
|
20240327,174200,916166081,1430,1430,1430,1430,0
|
|
20240327,174100,916166081,1430,1430,1430,1430,0
|
|
20240327,174000,916166081,1430,1430,1430,1430,0
|
|
20240327,173900,916166081,1430,1430,1430,1430,0
|
|
20240327,173800,916166081,1430,1430,1430,1430,0
|
|
20240327,173700,916166081,1430,1430,1430,1430,0
|
|
20240327,173600,916166081,1430,1430,1430,1430,0
|
|
20240327,173500,916166081,1430,1430,1430,1430,0
|
|
20240327,173400,916166081,1430,1430,1430,1430,0
|
|
20240327,173300,916166081,1430,1430,1430,1430,0
|
|
20240327,173200,916166081,1430,1430,1430,1430,0
|
|
20240327,173100,916166081,1430,1430,1430,1430,0
|
|
20240327,173000,916166081,1430,1430,1430,1430,0
|
|
20240327,172900,916166081,1430,1430,1430,1430,0
|
|
20240327,172800,916166081,1430,1430,1430,1430,0
|
|
20240327,172700,916166081,1430,1430,1430,1430,0
|
|
20240327,172600,916166081,1430,1430,1430,1430,0
|
|
20240327,172500,916166081,1430,1430,1430,1430,0
|
|
20240327,172400,916166081,1430,1430,1430,1430,0
|
|
20240327,172300,916166081,1430,1430,1430,1430,0
|
|
20240327,172200,916166081,1430,1430,1430,1430,0
|
|
20240327,172100,916166081,1430,1430,1430,1430,0
|
|
20240327,172000,916166081,1430,1430,1430,1430,0
|
|
20240327,171900,916166081,1430,1430,1430,1430,0
|
|
20240327,171800,916166081,1430,1430,1430,1430,0
|
|
20240327,171700,916166081,1430,1430,1430,1430,0
|
|
20240327,171600,916166081,1430,1430,1430,1430,0
|
|
20240327,171500,916166081,1430,1430,1430,1430,0
|
|
20240327,171400,916166081,1430,1430,1430,1430,22120
|
|
20240327,171300,916166081,1430,1430,1430,1430,0
|
|
20240327,171200,916166081,1430,1430,1430,1430,0
|
|
20240327,171100,916166081,1430,1430,1430,1430,0
|
|
20240327,171000,916166081,1430,1430,1430,1430,0
|
|
20240327,170900,916166081,1430,1430,1430,1430,0
|
|
20240327,170800,916166081,1430,1430,1430,1430,0
|
|
20240327,170700,916166081,1430,1430,1430,1430,0
|
|
20240327,170600,916166081,1430,1430,1430,1430,0
|
|
20240327,170500,916166081,1430,1430,1430,1430,0
|
|
20240327,170400,916166081,1430,1430,1430,1430,0
|
|
20240327,170300,916166081,1430,1430,1430,1430,0
|
|
20240327,170200,916166081,1430,1430,1430,1430,0
|
|
20240327,170100,916166081,1430,1430,1430,1430,0
|
|
20240327,170000,916166081,1430,1430,1430,1430,0
|
|
20240327,165900,916166081,1430,1430,1430,1430,0
|
|
20240327,165800,916166081,1430,1430,1430,1430,0
|
|
20240327,165700,916166081,1430,1430,1430,1430,0
|
|
20240327,165600,916166081,1430,1430,1430,1430,0
|
|
20240327,165500,916166081,1430,1430,1430,1430,0
|
|
20240327,165400,916166081,1430,1430,1430,1430,0
|
|
20240327,165300,916166081,1430,1430,1430,1430,0
|
|
20240327,165200,916166081,1430,1430,1430,1430,0
|
|
20240327,165100,916166081,1430,1430,1430,1430,0
|
|
20240327,165000,916166081,1430,1430,1430,1430,0
|
|
20240327,164900,916166081,1430,1430,1430,1430,0
|
|
20240327,164800,916166081,1430,1430,1430,1430,0
|
|
20240327,164700,916166081,1430,1430,1430,1430,0
|
|
20240327,164600,916166081,1430,1430,1430,1430,0
|
|
20240327,164500,916166081,1430,1430,1430,1430,0
|
|
20240327,164400,916166081,1430,1430,1430,1430,22120
|
|
20240327,164300,916166081,1430,1430,1430,1430,0
|
|
20240327,164200,916166081,1430,1430,1430,1430,0
|
|
20240327,164100,916166081,1430,1430,1430,1430,0
|
|
20240327,164000,916166081,1430,1430,1430,1430,0
|
|
20240327,163900,916166081,1430,1430,1430,1430,0
|
|
20240327,163800,916166081,1430,1430,1430,1430,0
|
|
20240327,163700,916166081,1430,1430,1430,1430,0
|
|
20240327,163600,916166081,1430,1430,1430,1430,0
|
|
20240327,163500,916166081,1430,1430,1430,1430,0
|
|
20240327,163400,916166081,1430,1430,1430,1430,0
|
|
20240327,163300,916166081,1430,1430,1430,1430,0
|
|
20240327,163200,916166081,1430,1430,1430,1430,0
|
|
20240327,163100,916166081,1430,1430,1430,1430,0
|
|
20240327,163000,916166081,1430,1430,1430,1430,0
|
|
20240327,162900,916166081,1430,1430,1430,1430,0
|
|
20240327,162800,916166081,1430,1430,1430,1430,0
|
|
20240327,162700,916166081,1430,1430,1430,1430,0
|
|
20240327,162600,916166081,1430,1430,1430,1430,0
|
|
20240327,162500,916166081,1430,1430,1430,1430,0
|
|
20240327,162400,916166081,1430,1430,1430,1430,0
|
|
20240327,162300,916166081,1430,1430,1430,1430,0
|
|
20240327,162200,916166081,1430,1430,1430,1430,0
|
|
20240327,162100,916166081,1430,1430,1430,1430,0
|
|
20240327,162000,916166081,1430,1430,1430,1430,0
|
|
20240327,161900,916166081,1430,1430,1430,1430,0
|
|
20240327,161800,916166081,1430,1430,1430,1430,0
|
|
20240327,161700,916166081,1430,1430,1430,1430,0
|
|
20240327,161600,916166081,1430,1430,1430,1430,0
|
|
20240327,161500,916166081,1430,1430,1430,1430,0
|
|
20240327,161400,916166081,1430,1430,1430,1430,22120
|
|
20240327,161300,916166081,1430,1430,1430,1430,0
|
|
20240327,161200,916166081,1430,1430,1430,1430,0
|
|
20240327,161100,916166081,1430,1430,1430,1430,0
|
|
20240327,161000,916166081,1430,1430,1430,1430,0
|
|
20240327,160900,916166081,1430,1430,1430,1430,0
|
|
20240327,160800,916166081,1430,1430,1430,1430,0
|
|
20240327,160700,916166081,1430,1430,1430,1430,0
|
|
20240327,160600,916166081,1430,1430,1430,1430,0
|
|
20240327,160500,916166081,1430,1430,1430,1430,0
|
|
20240327,160400,916166081,1430,1430,1430,1430,0
|
|
20240327,160300,916166081,1430,1430,1430,1430,0
|
|
20240327,160200,916166081,1430,1430,1430,1430,0
|
|
20240327,160100,916166081,1430,1430,1430,1430,0
|
|
20240327,160000,916166081,1430,1430,1430,1430,0
|
|
20240327,155900,916166081,1430,1430,1430,1430,0
|
|
20240327,155800,916166081,1430,1430,1430,1430,0
|
|
20240327,155700,916166081,1430,1430,1430,1430,0
|
|
20240327,155600,916166081,1430,1430,1430,1430,0
|
|
20240327,155500,916166081,1430,1430,1430,1430,0
|
|
20240327,155400,916166081,1430,1430,1430,1430,0
|
|
20240327,155300,916166081,1430,1430,1430,1430,0
|
|
20240327,155200,916166081,1430,1430,1430,1430,0
|
|
20240327,155100,916166081,1430,1430,1430,1430,0
|
|
20240327,155000,916166081,1430,1430,1430,1430,0
|
|
20240327,154900,916166081,1430,1430,1430,1430,0
|
|
20240327,154800,916166081,1430,1430,1430,1430,0
|
|
20240327,154700,916166081,1430,1430,1430,1430,0
|
|
20240327,154600,916166081,1430,1430,1430,1430,0
|
|
20240327,154500,916166081,1430,1430,1430,1430,0
|
|
20240327,154400,916166081,1430,1430,1430,1430,22120
|
|
20240327,154300,916166081,1430,1430,1430,1430,0
|
|
20240327,154200,916166081,1430,1430,1430,1430,0
|
|
20240327,154100,916166081,1430,1430,1430,1430,0
|
|
20240327,154000,916166081,1430,1430,1430,1430,0
|
|
20240327,153900,916166081,1430,1430,1430,1430,0
|
|
20240327,153800,916166081,1430,1430,1430,1430,0
|
|
20240327,153700,916166081,1430,1430,1430,1430,0
|
|
20240327,153600,916166081,1430,1430,1430,1430,0
|
|
20240327,153500,916166081,1430,1430,1430,1430,0
|
|
20240327,153400,916166081,1430,1430,1430,1430,0
|
|
20240327,153300,916166081,1430,1430,1430,1430,0
|
|
20240327,153200,916166081,1430,1430,1430,1430,0
|
|
20240327,153100,916166081,1430,1430,1430,1430,0
|
|
20240327,153000,916166081,1430,1430,1430,1430,22120
|
|
20240327,152900,884534481,1437,1437,1437,1437,0
|
|
20240327,152800,884534481,1437,1437,1437,1437,0
|
|
20240327,152700,884534481,1437,1437,1437,1437,0
|
|
20240327,152600,884534481,1437,1437,1437,1437,0
|
|
20240327,152500,884534481,1437,1437,1437,1437,0
|
|
20240327,152400,884534481,1437,1437,1437,1437,0
|
|
20240327,152300,884534481,1437,1437,1437,1437,0
|
|
20240327,152200,884534481,1437,1437,1437,1437,0
|
|
20240327,152100,884534481,1437,1437,1437,1437,0
|
|
20240327,152000,884534481,1437,1437,1437,1437,0
|
|
20240327,151900,884534481,1437,1436,1437,1436,378
|
|
20240327,151800,883991361,1436,1435,1436,1435,202
|
|
20240327,151700,883701419,1436,1436,1436,1436,129
|
|
20240327,151600,883516175,1436,1435,1437,1434,3653
|
|
20240327,151500,878275537,1435,1435,1435,1435,190
|
|
20240327,151400,878002887,1435,1435,1435,1435,207
|
|
20240327,151300,877705842,1434,1435,1435,1434,429
|
|
20240327,151200,877090652,1434,1433,1434,1433,607
|
|
20240327,151100,876220518,1433,1433,1433,1433,1333
|
|
20240327,151000,874310329,1434,1434,1434,1434,387
|
|
20240327,150900,873755371,1435,1438,1438,1435,3742
|
|
20240327,150800,868385559,1438,1438,1438,1438,30
|
|
20240327,150700,868342419,1435,1435,1435,1435,299
|
|
20240327,150600,867913354,1435,1438,1438,1435,887
|
|
20240327,150500,866639909,1435,1435,1435,1435,233
|
|
20240327,150400,866305554,1435,1435,1435,1435,0
|
|
20240327,150300,866305554,1435,1435,1435,1435,0
|
|
20240327,150200,866305554,1435,1439,1439,1435,581
|
|
20240327,150100,865471799,1439,1439,1439,1439,0
|
|
20240327,150000,865471799,1439,1437,1439,1437,1075
|
|
20240327,145900,863925727,1437,1437,1437,1437,314
|
|
20240327,145800,863474509,1437,1437,1437,1437,0
|
|
20240327,145700,863474509,1437,1434,1438,1433,7050
|
|
20240327,145600,853355032,1435,1437,1437,1435,501
|
|
20240327,145500,852636095,1434,1434,1434,1434,0
|
|
20240327,145400,852636095,1434,1434,1434,1434,0
|
|
20240327,145300,852636095,1434,1434,1434,1434,0
|
|
20240327,145200,852636095,1434,1434,1434,1434,2
|
|
20240327,145100,852633227,1434,1434,1434,1434,24
|
|
20240327,145000,852598811,1434,1434,1434,1434,966
|
|
20240327,144900,851213567,1438,1438,1438,1438,0
|
|
20240327,144800,851213567,1438,1438,1438,1438,0
|
|
20240327,144700,851213567,1438,1438,1438,1438,0
|
|
20240327,144600,851213567,1438,1438,1438,1438,50
|
|
20240327,144500,851141667,1438,1438,1438,1438,1
|
|
20240327,144400,851140229,1438,1437,1438,1433,4000
|
|
20240327,144300,845404351,1438,1438,1438,1438,58
|
|
20240327,144200,845320947,1438,1438,1438,1438,50
|
|
20240327,144100,845249047,1438,1438,1438,1438,0
|
|
20240327,144000,845249047,1438,1438,1438,1438,35
|
|
20240327,143900,845198717,1434,1434,1434,1434,5
|
|
20240327,143800,845191547,1434,1435,1435,1434,9401
|
|
20240327,143700,831709077,1435,1435,1435,1435,200
|
|
20240327,143600,831422077,1435,1435,1435,1435,0
|
|
20240327,143500,831422077,1435,1435,1435,1435,4330
|
|
20240327,143400,825208527,1435,1435,1435,1435,0
|
|
20240327,143300,825208527,1435,1435,1435,1435,1008
|
|
20240327,143200,823762047,1436,1436,1436,1436,0
|
|
20240327,143100,823762047,1436,1439,1439,1436,5468
|
|
20240327,143000,815906444,1437,1437,1437,1437,33
|
|
20240327,142900,815859023,1437,1437,1437,1437,1152
|
|
20240327,142800,814203599,1439,1439,1439,1439,5651
|
|
20240327,142700,806071810,1439,1437,1439,1437,45
|
|
20240327,142600,806007127,1439,1439,1439,1439,2110
|
|
20240327,142500,802970837,1436,1436,1436,1436,0
|
|
20240327,142400,802970837,1436,1436,1436,1436,0
|
|
20240327,142300,802970837,1436,1436,1436,1436,0
|
|
20240327,142200,802970837,1436,1436,1436,1436,0
|
|
20240327,142100,802970837,1436,1436,1436,1436,0
|
|
20240327,142000,802970837,1436,1436,1436,1436,1
|
|
20240327,141900,802969401,1436,1436,1436,1436,0
|
|
20240327,141800,802969401,1436,1436,1436,1436,0
|
|
20240327,141700,802969401,1436,1436,1436,1436,295
|
|
20240327,141600,802545781,1436,1436,1436,1436,2705
|
|
20240327,141500,798661401,1436,1436,1436,1436,175
|
|
20240327,141400,798410101,1436,1436,1436,1436,326
|
|
20240327,141300,797941965,1436,1436,1436,1436,824
|
|
20240327,141200,796758701,1436,1437,1437,1436,523
|
|
20240327,141100,796007153,1437,1437,1437,1437,0
|
|
20240327,141000,796007153,1437,1437,1437,1437,50
|
|
20240327,140900,795935303,1439,1439,1439,1439,0
|
|
20240327,140800,795935303,1439,1439,1439,1439,0
|
|
20240327,140700,795935303,1439,1436,1439,1436,1001
|
|
20240327,140600,794497864,1435,1435,1435,1435,2471
|
|
20240327,140500,790951979,1435,1435,1435,1435,0
|
|
20240327,140400,790951979,1435,1435,1435,1435,0
|
|
20240327,140300,790951979,1435,1437,1437,1435,1587
|
|
20240327,140200,788674124,1437,1435,1437,1435,1176
|
|
20240327,140100,786984572,1434,1434,1434,1434,0
|
|
20240327,140000,786984572,1434,1434,1434,1434,563
|
|
20240327,135900,786177230,1434,1436,1436,1434,1629
|
|
20240327,135800,783838895,1436,1440,1440,1436,2000
|
|
20240327,135700,780965518,1440,1439,1440,1438,316
|
|
20240327,135600,780510490,1440,1440,1440,1440,100
|
|
20240327,135500,780366490,1440,1440,1440,1440,0
|
|
20240327,135400,780366490,1440,1440,1440,1440,0
|
|
20240327,135300,780366490,1440,1440,1440,1440,0
|
|
20240327,135200,780366490,1440,1440,1440,1440,3000
|
|
20240327,135100,776046490,1440,1441,1441,1440,1000
|
|
20240327,135000,774606320,1450,1450,1450,1450,0
|
|
20240327,134900,774606320,1450,1450,1450,1450,3
|
|
20240327,134800,774601970,1450,1450,1450,1450,500
|
|
20240327,134700,773876970,1450,1445,1450,1445,2501
|
|
20240327,134600,770262180,1445,1445,1445,1445,0
|
|
20240327,134500,770262180,1445,1445,1445,1445,0
|
|
20240327,134400,770262180,1445,1445,1445,1445,1
|
|
20240327,134300,770260735,1438,1440,1440,1438,1741
|
|
20240327,134200,767754437,1440,1440,1440,1440,1
|
|
20240327,134100,767752997,1440,1442,1445,1440,4732
|
|
20240327,134000,760935869,1442,1441,1442,1441,81
|
|
20240327,133900,760819100,1441,1441,1441,1441,0
|
|
20240327,133800,760819100,1441,1441,1441,1441,0
|
|
20240327,133700,760819100,1441,1441,1441,1441,0
|
|
20240327,133600,760819100,1441,1440,1441,1439,1608
|
|
20240327,133500,758505170,1441,1434,1441,1434,4551
|
|
20240327,133400,751963049,1433,1435,1435,1433,301
|
|
20240327,133300,751531714,1433,1433,1433,1433,0
|
|
20240327,133200,751531714,1433,1433,1433,1433,0
|
|
20240327,133100,751531714,1433,1433,1433,1433,4837
|
|
20240327,133000,744600293,1432,1433,1433,1432,2992
|
|
20240327,132900,740313486,1435,1433,1435,1433,126
|
|
20240327,132800,740132886,1433,1434,1434,1433,100
|
|
20240327,132700,739989583,1433,1433,1433,1433,0
|
|
20240327,132600,739989583,1433,1433,1433,1433,0
|
|
20240327,132500,739989583,1433,1433,1433,1433,1957
|
|
20240327,132400,737185202,1433,1435,1435,1433,526
|
|
20240327,132300,736430421,1436,1438,1438,1436,418
|
|
20240327,132200,735830171,1437,1437,1437,1437,0
|
|
20240327,132100,735830171,1437,1439,1439,1437,34
|
|
20240327,132000,735781278,1439,1439,1439,1439,11
|
|
20240327,131900,735765449,1440,1440,1440,1440,12
|
|
20240327,131800,735748169,1436,1436,1436,1436,201
|
|
20240327,131700,735459533,1436,1436,1436,1436,12010
|
|
20240327,131600,718213173,1436,1436,1436,1436,176
|
|
20240327,131500,717960437,1441,1441,1441,1441,54
|
|
20240327,131400,717882623,1442,1442,1442,1442,0
|
|
20240327,131300,717882623,1442,1442,1442,1442,1284
|
|
20240327,131200,716031095,1442,1442,1442,1442,110
|
|
20240327,131100,715872475,1434,1442,1442,1434,1581
|
|
20240327,131000,713604912,1443,1443,1443,1443,5085
|
|
20240327,130900,706267257,1443,1443,1443,1443,11
|
|
20240327,130800,706251384,1443,1443,1443,1443,0
|
|
20240327,130700,706251384,1443,1443,1444,1443,9
|
|
20240327,130600,706238396,1444,1443,1444,1443,51
|
|
20240327,130500,706164755,1444,1437,1445,1437,1002
|
|
20240327,130400,704721718,1436,1436,1436,1436,1975
|
|
20240327,130300,701885618,1436,1435,1436,1431,2101
|
|
20240327,130200,698876070,1435,1432,1435,1432,61
|
|
20240327,130100,698788715,1435,1435,1435,1435,2
|
|
20240327,130000,698785845,1435,1435,1435,1435,2
|
|
20240327,125900,698782975,1431,1435,1435,1431,351
|
|
20240327,125800,698280680,1430,1434,1436,1430,6200
|
|
20240327,125700,689411882,1434,1437,1437,1434,1409
|
|
20240327,125600,687389077,1439,1440,1440,1439,4
|
|
20240327,125500,687383319,1438,1440,1442,1438,1411
|
|
20240327,125400,685353653,1442,1442,1442,1442,1
|
|
20240327,125300,685352211,1441,1441,1441,1440,387
|
|
20240327,125200,684794810,1440,1444,1444,1440,6171
|
|
20240327,125100,675904409,1444,1444,1444,1444,33
|
|
20240327,125000,675856757,1443,1443,1443,1443,1
|
|
20240327,124900,675855314,1444,1444,1444,1444,50
|
|
20240327,124800,675783114,1444,1444,1444,1444,10
|
|
20240327,124700,675768674,1444,1444,1444,1444,2084
|
|
20240327,124600,672759378,1444,1444,1444,1444,499
|
|
20240327,124500,672038822,1445,1445,1445,1445,0
|
|
20240327,124400,672038822,1445,1445,1445,1445,0
|
|
20240327,124300,672038822,1445,1445,1445,1445,0
|
|
20240327,124200,672038822,1445,1445,1445,1445,0
|
|
20240327,124100,672038822,1445,1443,1445,1442,164
|
|
20240327,124000,671801871,1444,1444,1444,1444,4
|
|
20240327,123900,671796095,1442,1444,1445,1442,753
|
|
20240327,123800,670709466,1444,1446,1446,1444,4994
|
|
20240327,123700,663492526,1454,1454,1454,1454,0
|
|
20240327,123600,663492526,1454,1454,1454,1454,0
|
|
20240327,123500,663492526,1454,1447,1454,1446,16
|
|
20240327,123400,663469381,1454,1454,1454,1454,271
|
|
20240327,123300,663075347,1446,1454,1454,1446,5494
|
|
20240327,123200,655108354,1455,1455,1455,1455,11
|
|
20240327,123100,655092349,1454,1454,1454,1454,95
|
|
20240327,123000,654954219,1454,1454,1454,1454,104
|
|
20240327,122900,654803003,1454,1454,1454,1454,305
|
|
20240327,122800,654359533,1454,1454,1454,1454,304
|
|
20240327,122700,653917517,1453,1454,1454,1453,3904
|
|
20240327,122600,648244988,1454,1454,1454,1454,7
|
|
20240327,122500,648234810,1455,1455,1455,1455,0
|
|
20240327,122400,648234810,1455,1455,1455,1455,0
|
|
20240327,122300,648234810,1455,1455,1455,1455,1413
|
|
20240327,122200,646178895,1456,1456,1456,1456,100
|
|
20240327,122100,646033295,1456,1456,1456,1455,49
|
|
20240327,122000,645961961,1456,1456,1456,1456,1
|
|
20240327,121900,645960505,1455,1453,1455,1453,2529
|
|
20240327,121800,642282599,1453,1452,1453,1452,2472
|
|
20240327,121700,638691245,1452,1452,1452,1452,1000
|
|
20240327,121600,637239245,1452,1452,1452,1452,63
|
|
20240327,121500,637147769,1452,1452,1452,1452,544
|
|
20240327,121400,636357881,1452,1452,1452,1452,0
|
|
20240327,121300,636357881,1452,1450,1452,1450,4909
|
|
20240327,121200,629230143,1451,1450,1451,1450,10
|
|
20240327,121100,629215635,1451,1451,1451,1451,0
|
|
20240327,121000,629215635,1451,1451,1451,1451,1
|
|
20240327,120900,629214184,1450,1450,1451,1450,315
|
|
20240327,120800,628757201,1450,1450,1450,1450,20
|
|
20240327,120700,628728201,1450,1450,1450,1450,504
|
|
20240327,120600,627997401,1450,1452,1452,1450,1981
|
|
20240327,120500,625124947,1449,1451,1452,1449,3131
|
|
20240327,120400,620584987,1452,1452,1452,1452,1
|
|
20240327,120300,620583535,1452,1452,1452,1450,371
|
|
20240327,120200,620044875,1452,1452,1452,1452,0
|
|
20240327,120100,620044875,1452,1452,1452,1452,190
|
|
20240327,120000,619768995,1452,1452,1452,1452,1004
|
|
20240327,115900,618311187,1452,1452,1452,1452,390
|
|
20240327,115800,617744907,1452,1452,1452,1452,1
|
|
20240327,115700,617743455,1450,1450,1450,1450,500
|
|
20240327,115600,617018455,1452,1452,1452,1452,0
|
|
20240327,115500,617018455,1452,1452,1452,1452,20
|
|
20240327,115400,616989415,1452,1451,1452,1450,11
|
|
20240327,115300,616973462,1452,1452,1452,1452,0
|
|
20240327,115200,616973462,1452,1453,1453,1451,8490
|
|
20240327,115100,604649910,1454,1454,1454,1454,8
|
|
20240327,115000,604638278,1454,1454,1454,1454,222
|
|
20240327,114900,604315490,1454,1454,1454,1454,55
|
|
20240327,114800,604235520,1454,1453,1454,1453,123
|
|
20240327,114700,604056779,1453,1453,1453,1453,23
|
|
20240327,114600,604023360,1453,1453,1453,1453,7
|
|
20240327,114500,604013189,1453,1452,1453,1452,322
|
|
20240327,114400,603545324,1453,1453,1453,1453,2
|
|
20240327,114300,603542418,1452,1450,1452,1450,4542
|
|
20240327,114200,596951948,1450,1450,1450,1450,100
|
|
20240327,114100,596806948,1451,1450,1451,1450,24
|
|
20240327,114000,596772147,1450,1451,1451,1450,42
|
|
20240327,113900,596711242,1451,1451,1451,1451,22
|
|
20240327,113800,596679320,1451,1450,1451,1450,136
|
|
20240327,113700,596482009,1450,1450,1450,1450,213
|
|
20240327,113600,596173159,1447,1447,1447,1447,4
|
|
20240327,113500,596167371,1450,1450,1450,1450,0
|
|
20240327,113400,596167371,1450,1450,1450,1450,0
|
|
20240327,113300,596167371,1450,1448,1450,1447,1091
|
|
20240327,113200,594588136,1450,1450,1450,1450,3
|
|
20240327,113100,594583786,1451,1450,1451,1450,6
|
|
20240327,113000,594575085,1451,1451,1451,1451,543
|
|
20240327,112900,593787192,1451,1451,1451,1451,0
|
|
20240327,112800,593787192,1451,1451,1451,1451,0
|
|
20240327,112700,593787192,1451,1450,1451,1450,2957
|
|
20240327,112600,589499541,1450,1449,1450,1449,1000
|
|
20240327,112500,588049997,1449,1449,1449,1449,1
|
|
20240327,112400,588048548,1446,1448,1450,1446,4001
|
|
20240327,112300,582262232,1448,1450,1450,1448,6
|
|
20240327,112200,582253542,1447,1447,1447,1447,6
|
|
20240327,112100,582244860,1450,1450,1450,1447,1951
|
|
20240327,112000,579416199,1448,1448,1448,1448,99
|
|
20240327,111900,579272847,1450,1450,1450,1450,0
|
|
20240327,111800,579272847,1450,1451,1451,1450,51
|
|
20240327,111700,579198896,1450,1450,1450,1450,500
|
|
20240327,111600,578473896,1451,1450,1451,1450,287
|
|
20240327,111500,578057745,1450,1448,1450,1447,231
|
|
20240327,111400,577723477,1450,1452,1452,1450,62
|
|
20240327,111300,577633574,1451,1450,1451,1450,1368
|
|
20240327,111200,575648833,1450,1450,1450,1450,1
|
|
20240327,111100,575647383,1450,1450,1450,1450,2773
|
|
20240327,111000,571626533,1450,1446,1450,1446,301
|
|
20240327,110900,571191283,1451,1445,1451,1445,212
|
|
20240327,110800,570884932,1445,1446,1446,1445,527
|
|
20240327,110700,570123409,1446,1450,1452,1446,1331
|
|
20240327,110600,568192494,1451,1451,1451,1451,0
|
|
20240327,110500,568192494,1451,1450,1451,1444,6736
|
|
20240327,110400,558430637,1450,1445,1450,1444,3625
|
|
20240327,110300,553194453,1450,1450,1450,1450,48
|
|
20240327,110200,553124853,1445,1445,1445,1445,209
|
|
20240327,110100,552822848,1445,1445,1445,1444,1032
|
|
20240327,110000,551332234,1445,1445,1445,1445,595
|
|
20240327,105900,550472459,1445,1445,1445,1445,1034
|
|
20240327,105800,548978329,1445,1445,1445,1445,1
|
|
20240327,105700,548976884,1450,1450,1450,1450,4
|
|
20240327,105600,548971084,1450,1450,1450,1450,1
|
|
20240327,105500,548969634,1440,1436,1451,1436,1845
|
|
20240327,105400,546307073,1437,1453,1459,1425,22518
|
|
20240327,105300,513895869,1453,1448,1453,1448,8585
|
|
20240327,105200,501436526,1448,1448,1448,1448,125
|
|
20240327,105100,501255526,1450,1448,1450,1446,281
|
|
20240327,105000,500849178,1448,1447,1448,1447,807
|
|
20240327,104900,499680648,1448,1449,1451,1448,2237
|
|
20240327,104800,496439427,1450,1451,1453,1450,12745
|
|
20240327,104700,477954632,1450,1450,1450,1450,5840
|
|
20240327,104600,469486632,1451,1451,1451,1451,500
|
|
20240327,104500,468761132,1451,1451,1451,1451,351
|
|
20240327,104400,468251831,1451,1451,1451,1451,1204
|
|
20240327,104300,466504827,1452,1453,1453,1452,1092
|
|
20240327,104200,464918503,1453,1454,1454,1453,2482
|
|
20240327,104100,461309856,1454,1459,1459,1453,6924
|
|
20240327,104000,451222945,1459,1460,1460,1459,1109
|
|
20240327,103900,449604222,1461,1461,1461,1460,1073
|
|
20240327,103800,448037540,1461,1459,1461,1459,572
|
|
20240327,103700,447202304,1460,1460,1460,1458,112
|
|
20240327,103600,447039004,1458,1460,1460,1458,734
|
|
20240327,103500,445968336,1460,1461,1462,1460,11251
|
|
20240327,103400,429539553,1462,1462,1462,1458,7648
|
|
20240327,103300,418358297,1462,1460,1462,1460,3596
|
|
20240327,103200,413102906,1460,1457,1460,1457,5393
|
|
20240327,103100,405232803,1458,1458,1458,1458,722
|
|
20240327,103000,404180127,1458,1460,1460,1457,1712
|
|
20240327,102900,401683024,1460,1460,1460,1460,6444
|
|
20240327,102800,392274784,1460,1457,1460,1457,2100
|
|
20240327,102700,389209714,1457,1462,1464,1455,9554
|
|
20240327,102600,375272868,1456,1464,1468,1456,2646
|
|
20240327,102500,371408663,1464,1459,1466,1455,2141
|
|
20240327,102400,368282178,1464,1460,1470,1459,6237
|
|
20240327,102300,359132500,1462,1452,1462,1452,24008
|
|
20240327,102200,324122587,1450,1447,1453,1447,25521
|
|
20240327,102100,287108322,1446,1444,1446,1444,2470
|
|
20240327,102000,283537431,1444,1444,1444,1438,9206
|
|
20240327,101900,270283046,1444,1442,1444,1442,1360
|
|
20240327,101800,268321621,1441,1440,1441,1438,2800
|
|
20240327,101700,264288368,1440,1436,1440,1436,1522
|
|
20240327,101600,262099802,1436,1436,1436,1436,2057
|
|
20240327,101500,259145950,1436,1436,1436,1436,624
|
|
20240327,101400,258249886,1437,1437,1437,1437,0
|
|
20240327,101300,258249886,1437,1437,1437,1437,2
|
|
20240327,101200,258247012,1437,1432,1437,1431,2100
|
|
20240327,101100,255240556,1438,1438,1438,1438,4
|
|
20240327,101000,255234804,1438,1437,1438,1431,771
|
|
20240327,100900,254130071,1438,1441,1442,1437,4229
|
|
20240327,100800,248048338,1441,1441,1442,1439,263
|
|
20240327,100700,247669744,1440,1440,1442,1440,398
|
|
20240327,100600,247096443,1440,1432,1440,1432,18496
|
|
20240327,100500,220561709,1431,1430,1431,1421,3411
|
|
20240327,100400,215683906,1430,1426,1432,1426,13587
|
|
20240327,100300,196275502,1422,1425,1426,1422,2231
|
|
20240327,100200,193098007,1425,1426,1426,1424,835
|
|
20240327,100100,191908715,1426,1419,1426,1419,5504
|
|
20240327,100000,184069631,1423,1423,1423,1423,0
|
|
20240327,095900,184069631,1423,1422,1423,1422,222
|
|
20240327,095800,183753727,1423,1423,1423,1423,703
|
|
20240327,095700,182753358,1423,1423,1423,1423,75
|
|
20240327,095600,182646633,1423,1423,1423,1423,0
|
|
20240327,095500,182646633,1423,1423,1423,1423,166
|
|
20240327,095400,182410415,1423,1423,1423,1423,1865
|
|
20240327,095300,179756520,1423,1422,1423,1422,4735
|
|
20240327,095200,173018619,1422,1421,1422,1421,1330
|
|
20240327,095100,171127360,1422,1422,1422,1422,1
|
|
20240327,095000,171125938,1422,1422,1422,1422,5
|
|
20240327,094900,171118828,1423,1423,1423,1423,0
|
|
20240327,094800,171118828,1423,1423,1423,1423,150
|
|
20240327,094700,170905378,1424,1424,1424,1424,0
|
|
20240327,094600,170905378,1424,1416,1424,1415,245
|
|
20240327,094500,170558258,1415,1411,1415,1411,11018
|
|
20240327,094400,154972499,1412,1411,1412,1411,103
|
|
20240327,094300,154827163,1411,1411,1411,1411,2176
|
|
20240327,094200,151756827,1411,1411,1411,1411,66
|
|
20240327,094100,151663701,1411,1411,1411,1411,2324
|
|
20240327,094000,148384537,1410,1412,1412,1410,4487
|
|
20240327,093900,142054955,1412,1413,1413,1411,4042
|
|
20240327,093800,136351619,1413,1413,1413,1410,65
|
|
20240327,093700,136259804,1410,1408,1410,1408,8028
|
|
20240327,093600,124949026,1408,1409,1409,1408,1163
|
|
20240327,093500,123311502,1409,1409,1409,1408,610
|
|
20240327,093400,122452426,1410,1412,1413,1410,8210
|
|
20240327,093300,110870352,1413,1413,1413,1412,3916
|
|
20240327,093200,105338255,1414,1414,1416,1414,2334
|
|
20240327,093100,102037975,1416,1417,1417,1415,10066
|
|
20240327,093000,87784183,1418,1421,1421,1418,2056
|
|
20240327,092900,84867717,1421,1420,1421,1420,1477
|
|
20240327,092800,82768943,1424,1424,1424,1424,5701
|
|
20240327,092700,74650719,1424,1420,1424,1420,12661
|
|
20240327,092600,56633064,1416,1416,1416,1416,2900
|
|
20240327,092500,52526664,1420,1420,1420,1420,0
|
|
20240327,092400,52526664,1420,1416,1420,1416,2016
|
|
20240327,092300,49672004,1423,1423,1423,1423,1
|
|
20240327,092200,49670581,1416,1416,1416,1416,300
|
|
20240327,092100,49245781,1423,1423,1423,1423,500
|
|
20240327,092000,48534281,1424,1417,1424,1417,4513
|
|
20240327,091900,42113784,1424,1417,1424,1417,4116
|
|
20240327,091800,36261095,1422,1422,1422,1422,3001
|
|
20240327,091700,31993673,1422,1420,1422,1420,2
|
|
20240327,091600,31990831,1420,1416,1420,1416,4040
|
|
20240327,091500,26255169,1416,1417,1417,1416,2306
|
|
20240327,091400,22989168,1417,1418,1418,1417,906
|
|
20240327,091300,21705357,1418,1420,1420,1418,2058
|
|
20240327,091200,18786003,1420,1419,1420,1419,768
|
|
20240327,091100,17696210,1420,1419,1420,1419,2
|
|
20240327,091000,17693371,1419,1419,1419,1419,2008
|
|
20240327,090900,14844019,1419,1420,1420,1419,370
|
|
20240327,090800,14318979,1419,1419,1419,1419,2781
|
|
20240327,090700,10372740,1419,1416,1419,1416,1658
|
|
20240327,090600,8024538,1419,1417,1419,1417,500
|
|
20240327,090500,7315838,1419,1419,1419,1419,130
|
|
20240327,090400,7131368,1419,1419,1419,1419,203
|
|
20240327,090300,6843311,1422,1422,1425,1422,1214
|
|
20240327,090200,5115978,1422,1418,1422,1418,471
|
|
20240327,090100,4446446,1417,1417,1417,1417,0
|
|
20240327,090000,4446446,1417,1417,1417,1417,3038
|