613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,191000,345783505,1577,1577,1577,1577,4966
|
|
20240304,190900,345783505,1577,1577,1577,1577,0
|
|
20240304,190800,345783505,1577,1577,1577,1577,0
|
|
20240304,190700,345783505,1577,1577,1577,1577,0
|
|
20240304,190600,345783505,1577,1577,1577,1577,0
|
|
20240304,190500,345783505,1577,1577,1577,1577,0
|
|
20240304,190400,345783505,1577,1577,1577,1577,0
|
|
20240304,190300,345783505,1577,1577,1577,1577,0
|
|
20240304,190200,345783505,1577,1577,1577,1577,0
|
|
20240304,190100,345783505,1577,1577,1577,1577,0
|
|
20240304,190000,345783505,1577,1577,1577,1577,0
|
|
20240304,185900,345783505,1577,1577,1577,1577,0
|
|
20240304,185800,345783505,1577,1577,1577,1577,0
|
|
20240304,185700,345783505,1577,1577,1577,1577,0
|
|
20240304,185600,345783505,1577,1577,1577,1577,0
|
|
20240304,185500,345783505,1577,1577,1577,1577,0
|
|
20240304,185400,345783505,1577,1577,1577,1577,0
|
|
20240304,185300,345783505,1577,1577,1577,1577,0
|
|
20240304,185200,345783505,1577,1577,1577,1577,0
|
|
20240304,185100,345783505,1577,1577,1577,1577,0
|
|
20240304,185000,345783505,1577,1577,1577,1577,0
|
|
20240304,184900,345783505,1577,1577,1577,1577,0
|
|
20240304,184800,345783505,1577,1577,1577,1577,0
|
|
20240304,184700,345783505,1577,1577,1577,1577,0
|
|
20240304,184600,345783505,1577,1577,1577,1577,0
|
|
20240304,184500,345783505,1577,1577,1577,1577,0
|
|
20240304,184400,345783505,1577,1577,1577,1577,0
|
|
20240304,184300,345783505,1577,1577,1577,1577,0
|
|
20240304,184200,345783505,1577,1577,1577,1577,0
|
|
20240304,184100,345783505,1577,1577,1577,1577,0
|
|
20240304,184000,345783505,1577,1577,1577,1577,4966
|
|
20240304,183900,345783505,1577,1577,1577,1577,0
|
|
20240304,183800,345783505,1577,1577,1577,1577,0
|
|
20240304,183700,345783505,1577,1577,1577,1577,0
|
|
20240304,183600,345783505,1577,1577,1577,1577,0
|
|
20240304,183500,345783505,1577,1577,1577,1577,0
|
|
20240304,183400,345783505,1577,1577,1577,1577,0
|
|
20240304,183300,345783505,1577,1577,1577,1577,0
|
|
20240304,183200,345783505,1577,1577,1577,1577,0
|
|
20240304,183100,345783505,1577,1577,1577,1577,0
|
|
20240304,183000,345783505,1577,1577,1577,1577,0
|
|
20240304,182900,345783505,1577,1577,1577,1577,0
|
|
20240304,182800,345783505,1577,1577,1577,1577,0
|
|
20240304,182700,345783505,1577,1577,1577,1577,0
|
|
20240304,182600,345783505,1577,1577,1577,1577,0
|
|
20240304,182500,345783505,1577,1577,1577,1577,0
|
|
20240304,182400,345783505,1577,1577,1577,1577,0
|
|
20240304,182300,345783505,1577,1577,1577,1577,0
|
|
20240304,182200,345783505,1577,1577,1577,1577,0
|
|
20240304,182100,345783505,1577,1577,1577,1577,0
|
|
20240304,182000,345783505,1577,1577,1577,1577,0
|
|
20240304,181900,345783505,1577,1577,1577,1577,0
|
|
20240304,181800,345783505,1577,1577,1577,1577,0
|
|
20240304,181700,345783505,1577,1577,1577,1577,0
|
|
20240304,181600,345783505,1577,1577,1577,1577,0
|
|
20240304,181500,345783505,1577,1577,1577,1577,0
|
|
20240304,181400,345783505,1577,1577,1577,1577,0
|
|
20240304,181300,345783505,1577,1577,1577,1577,0
|
|
20240304,181200,345783505,1577,1577,1577,1577,0
|
|
20240304,181100,345783505,1577,1577,1577,1577,0
|
|
20240304,181000,345783505,1577,1577,1577,1577,4966
|
|
20240304,180900,345783505,1577,1577,1577,1577,0
|
|
20240304,180800,345783505,1577,1577,1577,1577,0
|
|
20240304,180700,345783505,1577,1577,1577,1577,0
|
|
20240304,180600,345783505,1577,1577,1577,1577,0
|
|
20240304,180500,345783505,1577,1577,1577,1577,0
|
|
20240304,180400,345783505,1577,1577,1577,1577,0
|
|
20240304,180300,345783505,1577,1577,1577,1577,0
|
|
20240304,180200,345783505,1577,1577,1577,1577,0
|
|
20240304,180100,345783505,1577,1577,1577,1577,0
|
|
20240304,180000,345783505,1577,1577,1577,1577,0
|
|
20240304,175900,345783505,1577,1577,1577,1577,0
|
|
20240304,175800,345783505,1577,1577,1577,1577,0
|
|
20240304,175700,345783505,1577,1577,1577,1577,0
|
|
20240304,175600,345783505,1577,1577,1577,1577,0
|
|
20240304,175500,345783505,1577,1577,1577,1577,0
|
|
20240304,175400,345783505,1577,1577,1577,1577,0
|
|
20240304,175300,345783505,1577,1577,1577,1577,0
|
|
20240304,175200,345783505,1577,1577,1577,1577,0
|
|
20240304,175100,345783505,1577,1577,1577,1577,0
|
|
20240304,175000,345783505,1577,1577,1577,1577,0
|
|
20240304,174900,345783505,1577,1577,1577,1577,0
|
|
20240304,174800,345783505,1577,1577,1577,1577,0
|
|
20240304,174700,345783505,1577,1577,1577,1577,0
|
|
20240304,174600,345783505,1577,1577,1577,1577,0
|
|
20240304,174500,345783505,1577,1577,1577,1577,0
|
|
20240304,174400,345783505,1577,1577,1577,1577,0
|
|
20240304,174300,345783505,1577,1577,1577,1577,0
|
|
20240304,174200,345783505,1577,1577,1577,1577,0
|
|
20240304,174100,345783505,1577,1577,1577,1577,0
|
|
20240304,174000,345783505,1577,1577,1577,1577,4966
|
|
20240304,173900,345783505,1577,1577,1577,1577,0
|
|
20240304,173800,345783505,1577,1577,1577,1577,0
|
|
20240304,173700,345783505,1577,1577,1577,1577,0
|
|
20240304,173600,345783505,1577,1577,1577,1577,0
|
|
20240304,173500,345783505,1577,1577,1577,1577,0
|
|
20240304,173400,345783505,1577,1577,1577,1577,0
|
|
20240304,173300,345783505,1577,1577,1577,1577,0
|
|
20240304,173200,345783505,1577,1577,1577,1577,0
|
|
20240304,173100,345783505,1577,1577,1577,1577,0
|
|
20240304,173000,345783505,1577,1577,1577,1577,0
|
|
20240304,172900,345783505,1577,1577,1577,1577,0
|
|
20240304,172800,345783505,1577,1577,1577,1577,0
|
|
20240304,172700,345783505,1577,1577,1577,1577,0
|
|
20240304,172600,345783505,1577,1577,1577,1577,0
|
|
20240304,172500,345783505,1577,1577,1577,1577,0
|
|
20240304,172400,345783505,1577,1577,1577,1577,0
|
|
20240304,172300,345783505,1577,1577,1577,1577,0
|
|
20240304,172200,345783505,1577,1577,1577,1577,0
|
|
20240304,172100,345783505,1577,1577,1577,1577,0
|
|
20240304,172000,345783505,1577,1577,1577,1577,0
|
|
20240304,171900,345783505,1577,1577,1577,1577,0
|
|
20240304,171800,345783505,1577,1577,1577,1577,0
|
|
20240304,171700,345783505,1577,1577,1577,1577,0
|
|
20240304,171600,345783505,1577,1577,1577,1577,0
|
|
20240304,171500,345783505,1577,1577,1577,1577,0
|
|
20240304,171400,345783505,1577,1577,1577,1577,0
|
|
20240304,171300,345783505,1577,1577,1577,1577,0
|
|
20240304,171200,345783505,1577,1577,1577,1577,0
|
|
20240304,171100,345783505,1577,1577,1577,1577,0
|
|
20240304,171000,345783505,1577,1577,1577,1577,4966
|
|
20240304,170900,345783505,1577,1577,1577,1577,0
|
|
20240304,170800,345783505,1577,1577,1577,1577,0
|
|
20240304,170700,345783505,1577,1577,1577,1577,0
|
|
20240304,170600,345783505,1577,1577,1577,1577,0
|
|
20240304,170500,345783505,1577,1577,1577,1577,0
|
|
20240304,170400,345783505,1577,1577,1577,1577,0
|
|
20240304,170300,345783505,1577,1577,1577,1577,0
|
|
20240304,170200,345783505,1577,1577,1577,1577,0
|
|
20240304,170100,345783505,1577,1577,1577,1577,0
|
|
20240304,170000,345783505,1577,1577,1577,1577,0
|
|
20240304,165900,345783505,1577,1577,1577,1577,0
|
|
20240304,165800,345783505,1577,1577,1577,1577,0
|
|
20240304,165700,345783505,1577,1577,1577,1577,0
|
|
20240304,165600,345783505,1577,1577,1577,1577,0
|
|
20240304,165500,345783505,1577,1577,1577,1577,0
|
|
20240304,165400,345783505,1577,1577,1577,1577,0
|
|
20240304,165300,345783505,1577,1577,1577,1577,0
|
|
20240304,165200,345783505,1577,1577,1577,1577,0
|
|
20240304,165100,345783505,1577,1577,1577,1577,0
|
|
20240304,165000,345783505,1577,1577,1577,1577,0
|
|
20240304,164900,345783505,1577,1577,1577,1577,0
|
|
20240304,164800,345783505,1577,1577,1577,1577,0
|
|
20240304,164700,345783505,1577,1577,1577,1577,0
|
|
20240304,164600,345783505,1577,1577,1577,1577,0
|
|
20240304,164500,345783505,1577,1577,1577,1577,0
|
|
20240304,164400,345783505,1577,1577,1577,1577,0
|
|
20240304,164300,345783505,1577,1577,1577,1577,0
|
|
20240304,164200,345783505,1577,1577,1577,1577,0
|
|
20240304,164100,345783505,1577,1577,1577,1577,0
|
|
20240304,164000,345783505,1577,1577,1577,1577,4966
|
|
20240304,163900,345783505,1577,1577,1577,1577,0
|
|
20240304,163800,345783505,1577,1577,1577,1577,0
|
|
20240304,163700,345783505,1577,1577,1577,1577,0
|
|
20240304,163600,345783505,1577,1577,1577,1577,0
|
|
20240304,163500,345783505,1577,1577,1577,1577,0
|
|
20240304,163400,345783505,1577,1577,1577,1577,0
|
|
20240304,163300,345783505,1577,1577,1577,1577,0
|
|
20240304,163200,345783505,1577,1577,1577,1577,0
|
|
20240304,163100,345783505,1577,1577,1577,1577,0
|
|
20240304,163000,345783505,1577,1577,1577,1577,0
|
|
20240304,162900,345783505,1577,1577,1577,1577,0
|
|
20240304,162800,345783505,1577,1577,1577,1577,0
|
|
20240304,162700,345783505,1577,1577,1577,1577,0
|
|
20240304,162600,345783505,1577,1577,1577,1577,0
|
|
20240304,162500,345783505,1577,1577,1577,1577,0
|
|
20240304,162400,345783505,1577,1577,1577,1577,0
|
|
20240304,162300,345783505,1577,1577,1577,1577,0
|
|
20240304,162200,345783505,1577,1577,1577,1577,0
|
|
20240304,162100,345783505,1577,1577,1577,1577,0
|
|
20240304,162000,345783505,1577,1577,1577,1577,0
|
|
20240304,161900,345783505,1577,1577,1577,1577,0
|
|
20240304,161800,345783505,1577,1577,1577,1577,0
|
|
20240304,161700,345783505,1577,1577,1577,1577,0
|
|
20240304,161600,345783505,1577,1577,1577,1577,0
|
|
20240304,161500,345783505,1577,1577,1577,1577,0
|
|
20240304,161400,345783505,1577,1577,1577,1577,0
|
|
20240304,161300,345783505,1577,1577,1577,1577,0
|
|
20240304,161200,345783505,1577,1577,1577,1577,0
|
|
20240304,161100,345783505,1577,1577,1577,1577,0
|
|
20240304,161000,345783505,1577,1577,1577,1577,4966
|
|
20240304,160900,345783505,1577,1577,1577,1577,0
|
|
20240304,160800,345783505,1577,1577,1577,1577,0
|
|
20240304,160700,345783505,1577,1577,1577,1577,0
|
|
20240304,160600,345783505,1577,1577,1577,1577,0
|
|
20240304,160500,345783505,1577,1577,1577,1577,0
|
|
20240304,160400,345783505,1577,1577,1577,1577,0
|
|
20240304,160300,345783505,1577,1577,1577,1577,0
|
|
20240304,160200,345783505,1577,1577,1577,1577,0
|
|
20240304,160100,345783505,1577,1577,1577,1577,0
|
|
20240304,160000,345783505,1577,1577,1577,1577,0
|
|
20240304,155900,345783505,1577,1577,1577,1577,0
|
|
20240304,155800,345783505,1577,1577,1577,1577,0
|
|
20240304,155700,345783505,1577,1577,1577,1577,0
|
|
20240304,155600,345783505,1577,1577,1577,1577,0
|
|
20240304,155500,345783505,1577,1577,1577,1577,0
|
|
20240304,155400,345783505,1577,1577,1577,1577,0
|
|
20240304,155300,345783505,1577,1577,1577,1577,0
|
|
20240304,155200,345783505,1577,1577,1577,1577,0
|
|
20240304,155100,345783505,1577,1577,1577,1577,0
|
|
20240304,155000,345783505,1577,1577,1577,1577,0
|
|
20240304,154900,345783505,1577,1577,1577,1577,0
|
|
20240304,154800,345783505,1577,1577,1577,1577,0
|
|
20240304,154700,345783505,1577,1577,1577,1577,0
|
|
20240304,154600,345783505,1577,1577,1577,1577,0
|
|
20240304,154500,345783505,1577,1577,1577,1577,0
|
|
20240304,154400,345783505,1577,1577,1577,1577,0
|
|
20240304,154300,345783505,1577,1577,1577,1577,0
|
|
20240304,154200,345783505,1577,1577,1577,1577,0
|
|
20240304,154100,345783505,1577,1577,1577,1577,0
|
|
20240304,154000,345783505,1577,1577,1577,1577,4966
|
|
20240304,153900,345783505,1577,1577,1577,1577,0
|
|
20240304,153800,345783505,1577,1577,1577,1577,0
|
|
20240304,153700,345783505,1577,1577,1577,1577,0
|
|
20240304,153600,345783505,1577,1577,1577,1577,0
|
|
20240304,153500,345783505,1577,1577,1577,1577,0
|
|
20240304,153400,345783505,1577,1577,1577,1577,0
|
|
20240304,153300,345783505,1577,1577,1577,1577,0
|
|
20240304,153200,345783505,1577,1577,1577,1577,0
|
|
20240304,153100,345783505,1577,1577,1577,1577,0
|
|
20240304,153000,345783505,1577,1577,1577,1577,4966
|
|
20240304,152900,337952123,1579,1579,1579,1579,0
|
|
20240304,152800,337952123,1579,1579,1579,1579,0
|
|
20240304,152700,337952123,1579,1579,1579,1579,0
|
|
20240304,152600,337952123,1579,1579,1579,1579,0
|
|
20240304,152500,337952123,1579,1579,1579,1579,0
|
|
20240304,152400,337952123,1579,1579,1579,1579,0
|
|
20240304,152300,337952123,1579,1579,1579,1579,0
|
|
20240304,152200,337952123,1579,1579,1579,1579,0
|
|
20240304,152100,337952123,1579,1579,1579,1579,0
|
|
20240304,152000,337952123,1579,1579,1579,1579,0
|
|
20240304,151900,337952123,1579,1578,1579,1577,438
|
|
20240304,151800,337261202,1579,1579,1579,1579,204
|
|
20240304,151700,336939086,1579,1579,1579,1579,11
|
|
20240304,151600,336921717,1578,1579,1579,1578,7405
|
|
20240304,151500,325236527,1579,1578,1579,1578,1826
|
|
20240304,151400,322354097,1579,1579,1579,1579,103
|
|
20240304,151300,322191460,1579,1579,1579,1579,450
|
|
20240304,151200,321480910,1579,1579,1579,1579,313
|
|
20240304,151100,320986683,1579,1579,1579,1579,8
|
|
20240304,151000,320974051,1579,1579,1579,1579,23
|
|
20240304,150900,320937734,1579,1579,1579,1579,1
|
|
20240304,150800,320936155,1579,1578,1579,1578,379
|
|
20240304,150700,320338091,1579,1578,1579,1578,4164
|
|
20240304,150600,313767298,1578,1578,1578,1578,1000
|
|
20240304,150500,312189298,1578,1578,1578,1578,575
|
|
20240304,150400,311281948,1578,1579,1579,1578,930
|
|
20240304,150300,309814354,1579,1579,1579,1579,1
|
|
20240304,150200,309812775,1578,1579,1579,1578,2603
|
|
20240304,150100,305703438,1580,1581,1581,1580,432
|
|
20240304,150000,305020877,1580,1580,1580,1580,106
|
|
20240304,145900,304853397,1580,1581,1581,1580,2
|
|
20240304,145800,304850236,1580,1580,1580,1580,356
|
|
20240304,145700,304287756,1581,1581,1581,1580,130
|
|
20240304,145600,304082325,1580,1580,1580,1580,50
|
|
20240304,145500,304003325,1581,1581,1581,1581,16
|
|
20240304,145400,303978029,1581,1580,1581,1580,51
|
|
20240304,145300,303897448,1581,1580,1581,1580,209
|
|
20240304,145200,303567227,1581,1581,1581,1581,0
|
|
20240304,145100,303567227,1581,1580,1581,1580,21
|
|
20240304,145000,303534046,1581,1581,1581,1580,266
|
|
20240304,144900,303113550,1581,1580,1581,1580,810
|
|
20240304,144800,301833740,1581,1581,1581,1581,10
|
|
20240304,144700,301817930,1580,1580,1580,1580,1
|
|
20240304,144600,301816350,1581,1581,1581,1581,51
|
|
20240304,144500,301735719,1581,1581,1581,1581,100
|
|
20240304,144400,301577619,1581,1581,1581,1581,1
|
|
20240304,144300,301576038,1581,1581,1581,1581,25
|
|
20240304,144200,301536513,1581,1581,1581,1581,30
|
|
20240304,144100,301489083,1581,1581,1581,1581,8
|
|
20240304,144000,301476435,1581,1582,1582,1581,350
|
|
20240304,143900,300923074,1582,1582,1582,1582,0
|
|
20240304,143800,300923074,1582,1582,1582,1582,0
|
|
20240304,143700,300923074,1582,1582,1582,1582,0
|
|
20240304,143600,300923074,1582,1582,1582,1582,0
|
|
20240304,143500,300923074,1582,1582,1582,1582,3
|
|
20240304,143400,300918328,1582,1582,1582,1582,0
|
|
20240304,143300,300918328,1582,1582,1582,1582,0
|
|
20240304,143200,300918328,1582,1582,1582,1582,0
|
|
20240304,143100,300918328,1582,1582,1582,1582,0
|
|
20240304,143000,300918328,1582,1581,1582,1581,1575
|
|
20240304,142900,298427200,1580,1579,1580,1579,455
|
|
20240304,142800,297708310,1580,1580,1580,1580,0
|
|
20240304,142700,297708310,1580,1580,1580,1580,0
|
|
20240304,142600,297708310,1580,1580,1580,1580,0
|
|
20240304,142500,297708310,1580,1580,1580,1580,0
|
|
20240304,142400,297708310,1580,1580,1580,1580,6
|
|
20240304,142300,297698830,1580,1580,1580,1580,0
|
|
20240304,142200,297698830,1580,1580,1580,1580,100
|
|
20240304,142100,297540830,1580,1580,1580,1580,1
|
|
20240304,142000,297539250,1580,1579,1580,1579,2247
|
|
20240304,141900,293991236,1579,1579,1579,1579,177
|
|
20240304,141800,293711753,1579,1579,1579,1579,246
|
|
20240304,141700,293323319,1580,1580,1580,1580,0
|
|
20240304,141600,293323319,1580,1580,1580,1580,11
|
|
20240304,141500,293305939,1576,1580,1580,1576,870
|
|
20240304,141400,291934318,1581,1581,1581,1581,540
|
|
20240304,141300,291080578,1581,1581,1581,1581,100
|
|
20240304,141200,290922478,1581,1581,1581,1581,0
|
|
20240304,141100,290922478,1581,1581,1581,1581,0
|
|
20240304,141000,290922478,1581,1581,1581,1581,7
|
|
20240304,140900,290911411,1576,1579,1579,1576,10048
|
|
20240304,140800,275069275,1579,1579,1579,1579,1000
|
|
20240304,140700,273490275,1578,1578,1578,1578,289
|
|
20240304,140600,273034233,1578,1578,1579,1578,1112
|
|
20240304,140500,271279496,1579,1579,1579,1579,0
|
|
20240304,140400,271279496,1579,1579,1579,1579,0
|
|
20240304,140300,271279496,1579,1580,1580,1578,68
|
|
20240304,140200,271172069,1580,1579,1580,1578,556
|
|
20240304,140100,270294692,1579,1579,1579,1579,98
|
|
20240304,140000,270139950,1579,1579,1579,1579,0
|
|
20240304,135900,270139950,1579,1579,1579,1579,101
|
|
20240304,135800,269980471,1578,1579,1579,1578,25
|
|
20240304,135700,269941016,1580,1578,1580,1578,426
|
|
20240304,135600,269268786,1578,1578,1578,1578,290
|
|
20240304,135500,268811166,1578,1578,1578,1578,0
|
|
20240304,135400,268811166,1578,1578,1578,1578,200
|
|
20240304,135300,268495566,1578,1580,1580,1578,412
|
|
20240304,135200,267845104,1580,1580,1580,1580,60
|
|
20240304,135100,267750304,1580,1580,1580,1580,800
|
|
20240304,135000,266486304,1580,1580,1580,1580,245
|
|
20240304,134900,266099204,1580,1580,1580,1580,1
|
|
20240304,134800,266097624,1580,1580,1580,1580,0
|
|
20240304,134700,266097624,1580,1580,1580,1580,1
|
|
20240304,134600,266096044,1579,1579,1579,1579,0
|
|
20240304,134500,266096044,1579,1579,1579,1579,201
|
|
20240304,134400,265778665,1579,1579,1579,1579,0
|
|
20240304,134300,265778665,1579,1579,1579,1579,0
|
|
20240304,134200,265778665,1579,1579,1579,1579,3335
|
|
20240304,134100,260512700,1579,1579,1579,1579,0
|
|
20240304,134000,260512700,1579,1580,1580,1579,2
|
|
20240304,133900,260509541,1580,1580,1580,1580,633
|
|
20240304,133800,259509401,1579,1580,1580,1579,2404
|
|
20240304,133700,255713478,1580,1580,1580,1580,100
|
|
20240304,133600,255555478,1580,1580,1580,1580,67
|
|
20240304,133500,255449618,1579,1579,1579,1579,0
|
|
20240304,133400,255449618,1579,1579,1579,1579,0
|
|
20240304,133300,255449618,1579,1579,1579,1579,570
|
|
20240304,133200,254549588,1580,1580,1580,1580,0
|
|
20240304,133100,254549588,1580,1580,1580,1580,6
|
|
20240304,133000,254540108,1580,1580,1580,1580,800
|
|
20240304,132900,253276108,1581,1581,1581,1581,0
|
|
20240304,132800,253276108,1581,1581,1581,1581,0
|
|
20240304,132700,253276108,1581,1581,1581,1581,0
|
|
20240304,132600,253276108,1581,1580,1581,1580,3724
|
|
20240304,132500,247389500,1580,1580,1580,1580,0
|
|
20240304,132400,247389500,1580,1580,1580,1580,13
|
|
20240304,132300,247368960,1580,1580,1580,1580,0
|
|
20240304,132200,247368960,1580,1580,1580,1580,171
|
|
20240304,132100,247098780,1579,1579,1579,1579,866
|
|
20240304,132000,245731366,1578,1579,1579,1578,11
|
|
20240304,131900,245713998,1579,1579,1579,1579,0
|
|
20240304,131800,245713998,1579,1579,1579,1579,0
|
|
20240304,131700,245713998,1579,1579,1579,1579,51
|
|
20240304,131600,245633469,1578,1579,1579,1578,4
|
|
20240304,131500,245627155,1578,1578,1578,1578,100
|
|
20240304,131400,245469355,1579,1579,1579,1579,0
|
|
20240304,131300,245469355,1579,1579,1579,1579,2
|
|
20240304,131200,245466197,1580,1580,1580,1580,0
|
|
20240304,131100,245466197,1580,1580,1580,1580,64
|
|
20240304,131000,245365077,1580,1580,1580,1580,401
|
|
20240304,130900,244731497,1580,1580,1580,1580,1
|
|
20240304,130800,244729917,1580,1580,1580,1580,10
|
|
20240304,130700,244714117,1580,1580,1580,1580,0
|
|
20240304,130600,244714117,1580,1580,1580,1580,3
|
|
20240304,130500,244709377,1580,1580,1580,1580,6
|
|
20240304,130400,244699897,1580,1580,1580,1580,0
|
|
20240304,130300,244699897,1580,1580,1580,1580,0
|
|
20240304,130200,244699897,1580,1577,1580,1577,176
|
|
20240304,130100,244422300,1577,1580,1580,1577,373
|
|
20240304,130000,243834067,1580,1580,1580,1580,2
|
|
20240304,125900,243830907,1576,1580,1580,1576,273
|
|
20240304,125800,243400307,1580,1580,1580,1580,0
|
|
20240304,125700,243400307,1580,1580,1580,1580,0
|
|
20240304,125600,243400307,1580,1579,1580,1579,200
|
|
20240304,125500,243084312,1580,1577,1580,1577,301
|
|
20240304,125400,242609632,1577,1577,1577,1577,46
|
|
20240304,125300,242537090,1576,1576,1576,1576,40
|
|
20240304,125200,242474050,1576,1576,1576,1576,201
|
|
20240304,125100,242157274,1576,1576,1577,1576,15
|
|
20240304,125000,242133632,1577,1577,1577,1577,532
|
|
20240304,124900,241294668,1580,1580,1580,1580,200
|
|
20240304,124800,240978668,1581,1581,1581,1577,211
|
|
20240304,124700,240645696,1581,1581,1581,1581,1
|
|
20240304,124600,240644115,1581,1581,1581,1581,6
|
|
20240304,124500,240634629,1581,1581,1581,1581,6
|
|
20240304,124400,240625143,1577,1580,1580,1577,652
|
|
20240304,124300,239596364,1581,1581,1581,1581,160
|
|
20240304,124200,239343404,1580,1580,1580,1580,61
|
|
20240304,124100,239247024,1580,1580,1580,1580,597
|
|
20240304,124000,238303764,1580,1580,1580,1578,587
|
|
20240304,123900,237376466,1580,1580,1580,1580,100
|
|
20240304,123800,237218466,1580,1580,1580,1580,1
|
|
20240304,123700,237216886,1580,1580,1580,1580,10
|
|
20240304,123600,237201086,1580,1580,1580,1580,101
|
|
20240304,123500,237041506,1580,1580,1580,1580,14
|
|
20240304,123400,237019386,1580,1580,1580,1580,6040
|
|
20240304,123300,227476186,1578,1578,1578,1578,1
|
|
20240304,123200,227474608,1579,1579,1579,1579,1303
|
|
20240304,123100,225417171,1579,1578,1579,1578,3447
|
|
20240304,123000,219977800,1578,1578,1578,1578,18
|
|
20240304,122900,219949396,1576,1576,1576,1576,46
|
|
20240304,122800,219876900,1576,1576,1576,1576,790
|
|
20240304,122700,218631860,1576,1575,1576,1575,1196
|
|
20240304,122600,216748026,1576,1577,1577,1575,5794
|
|
20240304,122500,207620701,1577,1577,1577,1577,30
|
|
20240304,122400,207573391,1577,1577,1577,1577,6
|
|
20240304,122300,207563929,1578,1578,1578,1578,0
|
|
20240304,122200,207563929,1578,1578,1578,1578,0
|
|
20240304,122100,207563929,1578,1578,1578,1578,6
|
|
20240304,122000,207554461,1576,1578,1578,1576,9266
|
|
20240304,121900,192950974,1579,1579,1579,1579,0
|
|
20240304,121800,192950974,1579,1579,1579,1579,0
|
|
20240304,121700,192950974,1579,1579,1579,1579,1
|
|
20240304,121600,192949395,1579,1579,1579,1579,71
|
|
20240304,121500,192837286,1577,1577,1577,1577,0
|
|
20240304,121400,192837286,1577,1577,1577,1577,0
|
|
20240304,121300,192837286,1577,1577,1577,1577,1900
|
|
20240304,121200,189840986,1577,1577,1577,1577,1890
|
|
20240304,121100,186860456,1577,1578,1579,1577,1414
|
|
20240304,121000,184630442,1578,1579,1579,1578,84
|
|
20240304,120900,184497866,1579,1579,1579,1579,27
|
|
20240304,120800,184455233,1579,1579,1579,1579,21
|
|
20240304,120700,184422074,1578,1578,1578,1577,605
|
|
20240304,120600,183467438,1578,1578,1578,1578,67
|
|
20240304,120500,183361712,1578,1578,1578,1578,1
|
|
20240304,120400,183360134,1578,1578,1578,1578,1159
|
|
20240304,120300,181531232,1578,1578,1578,1578,3
|
|
20240304,120200,181526498,1578,1578,1578,1578,200
|
|
20240304,120100,181210898,1578,1577,1578,1577,113
|
|
20240304,120000,181032604,1578,1578,1578,1577,72
|
|
20240304,115900,180918993,1578,1578,1578,1578,1064
|
|
20240304,115800,179240001,1579,1579,1579,1579,399
|
|
20240304,115700,178609980,1579,1579,1579,1579,270
|
|
20240304,115600,178183650,1579,1579,1579,1579,10
|
|
20240304,115500,178167860,1579,1579,1579,1579,0
|
|
20240304,115400,178167860,1579,1579,1579,1579,209
|
|
20240304,115300,177837849,1580,1580,1580,1580,7
|
|
20240304,115200,177826789,1580,1580,1580,1580,0
|
|
20240304,115100,177826789,1580,1580,1580,1580,1
|
|
20240304,115000,177825209,1579,1580,1580,1579,308
|
|
20240304,114900,177338857,1580,1580,1580,1580,0
|
|
20240304,114800,177338857,1580,1580,1580,1580,0
|
|
20240304,114700,177338857,1580,1579,1580,1579,110
|
|
20240304,114600,177165166,1579,1579,1579,1579,133
|
|
20240304,114500,176955159,1579,1580,1580,1579,7
|
|
20240304,114400,176944104,1579,1579,1579,1579,0
|
|
20240304,114300,176944104,1579,1579,1579,1579,73
|
|
20240304,114200,176828837,1579,1579,1579,1579,26
|
|
20240304,114100,176787783,1579,1580,1580,1578,141
|
|
20240304,114000,176565277,1580,1580,1580,1580,21
|
|
20240304,113900,176532097,1578,1578,1578,1578,0
|
|
20240304,113800,176532097,1578,1578,1578,1578,0
|
|
20240304,113700,176532097,1578,1580,1580,1578,448
|
|
20240304,113600,175824533,1580,1580,1580,1580,326
|
|
20240304,113500,175309453,1580,1580,1580,1580,0
|
|
20240304,113400,175309453,1580,1580,1580,1580,1
|
|
20240304,113300,175307873,1580,1579,1580,1578,1010
|
|
20240304,113200,173714050,1579,1579,1579,1579,90
|
|
20240304,113100,173571940,1580,1580,1580,1580,200
|
|
20240304,113000,173255940,1580,1580,1580,1580,1
|
|
20240304,112900,173254360,1580,1580,1580,1580,0
|
|
20240304,112800,173254360,1580,1579,1580,1579,502
|
|
20240304,112700,172461701,1579,1580,1580,1579,103
|
|
20240304,112600,172299004,1580,1580,1580,1580,277
|
|
20240304,112500,171861344,1580,1580,1580,1580,0
|
|
20240304,112400,171861344,1580,1580,1580,1580,208
|
|
20240304,112300,171532704,1579,1579,1579,1579,100
|
|
20240304,112200,171374804,1579,1579,1579,1579,1
|
|
20240304,112100,171373225,1579,1579,1579,1579,0
|
|
20240304,112000,171373225,1579,1579,1579,1579,0
|
|
20240304,111900,171373225,1579,1579,1579,1579,2
|
|
20240304,111800,171370067,1579,1579,1579,1579,406
|
|
20240304,111700,170728993,1580,1580,1580,1580,101
|
|
20240304,111600,170569413,1578,1578,1578,1578,0
|
|
20240304,111500,170569413,1578,1578,1578,1578,0
|
|
20240304,111400,170569413,1578,1580,1580,1578,162
|
|
20240304,111300,170313492,1580,1580,1580,1580,40
|
|
20240304,111200,170250292,1580,1580,1580,1580,198
|
|
20240304,111100,169937452,1580,1580,1580,1580,1
|
|
20240304,111000,169935872,1580,1580,1580,1580,1
|
|
20240304,110900,169934292,1580,1580,1580,1580,0
|
|
20240304,110800,169934292,1580,1580,1580,1580,6307
|
|
20240304,110700,159969232,1580,1580,1580,1580,79
|
|
20240304,110600,159844412,1580,1580,1580,1580,2
|
|
20240304,110500,159841252,1577,1577,1577,1577,3725
|
|
20240304,110400,153966927,1577,1576,1577,1576,2327
|
|
20240304,110300,150299248,1577,1577,1577,1577,52
|
|
20240304,110200,150217244,1576,1577,1577,1576,121
|
|
20240304,110100,150026447,1577,1577,1577,1577,3
|
|
20240304,110000,150021716,1577,1577,1577,1577,2
|
|
20240304,105900,150018562,1577,1577,1577,1577,0
|
|
20240304,105800,150018562,1577,1577,1577,1577,9
|
|
20240304,105700,150004369,1577,1576,1577,1576,727
|
|
20240304,105600,148858602,1576,1576,1576,1576,21
|
|
20240304,105500,148825506,1577,1577,1577,1577,63
|
|
20240304,105400,148726155,1577,1577,1577,1577,141
|
|
20240304,105300,148503798,1577,1577,1577,1577,31
|
|
20240304,105200,148454911,1577,1576,1577,1576,105
|
|
20240304,105100,148289426,1577,1577,1577,1577,1000
|
|
20240304,105000,146712426,1577,1577,1577,1577,17
|
|
20240304,104900,146685617,1576,1576,1576,1576,0
|
|
20240304,104800,146685617,1576,1576,1576,1576,0
|
|
20240304,104700,146685617,1576,1576,1576,1576,156
|
|
20240304,104600,146439761,1576,1576,1576,1576,400
|
|
20240304,104500,145809361,1576,1576,1576,1576,600
|
|
20240304,104400,144863761,1576,1576,1576,1576,0
|
|
20240304,104300,144863761,1576,1576,1576,1576,0
|
|
20240304,104200,144863761,1576,1576,1576,1576,1000
|
|
20240304,104100,143287761,1577,1577,1577,1577,100
|
|
20240304,104000,143130061,1577,1576,1577,1576,771
|
|
20240304,103900,141914394,1577,1577,1577,1577,778
|
|
20240304,103800,140687488,1577,1577,1577,1577,0
|
|
20240304,103700,140687488,1577,1577,1577,1576,2285
|
|
20240304,103600,137086043,1577,1577,1577,1577,131
|
|
20240304,103500,136879456,1577,1577,1577,1577,912
|
|
20240304,103400,135441232,1577,1577,1577,1577,110
|
|
20240304,103300,135267762,1577,1576,1577,1576,144
|
|
20240304,103200,135040758,1577,1577,1577,1576,553
|
|
20240304,103100,134168977,1577,1577,1577,1577,21
|
|
20240304,103000,134135860,1577,1577,1577,1577,13
|
|
20240304,102900,134115359,1577,1577,1577,1577,951
|
|
20240304,102800,132615632,1577,1577,1577,1577,212
|
|
20240304,102700,132281308,1577,1577,1577,1577,0
|
|
20240304,102600,132281308,1577,1577,1577,1577,261
|
|
20240304,102500,131869711,1577,1577,1577,1577,2005
|
|
20240304,102400,128707826,1577,1576,1577,1576,936
|
|
20240304,102300,127232158,1576,1576,1576,1576,350
|
|
20240304,102200,126680558,1576,1576,1576,1576,1000
|
|
20240304,102100,125104558,1576,1576,1576,1576,0
|
|
20240304,102000,125104558,1576,1576,1576,1576,327
|
|
20240304,101900,124589206,1576,1576,1576,1576,0
|
|
20240304,101800,124589206,1576,1576,1576,1576,2
|
|
20240304,101700,124586054,1577,1576,1577,1576,206
|
|
20240304,101600,124261198,1576,1577,1577,1576,558
|
|
20240304,101500,123381368,1577,1577,1577,1577,6
|
|
20240304,101400,123371906,1577,1577,1577,1577,10
|
|
20240304,101300,123356136,1577,1577,1577,1577,317
|
|
20240304,101200,122856227,1577,1577,1577,1577,185
|
|
20240304,101100,122564482,1580,1578,1580,1576,5238
|
|
20240304,101000,114301797,1576,1576,1576,1576,0
|
|
20240304,100900,114301797,1576,1578,1578,1576,432
|
|
20240304,100800,113620939,1576,1578,1578,1576,2040
|
|
20240304,100700,110404535,1578,1578,1578,1578,17
|
|
20240304,100600,110377709,1578,1577,1578,1577,426
|
|
20240304,100500,109705581,1578,1578,1578,1577,346
|
|
20240304,100400,109159893,1577,1578,1578,1577,877
|
|
20240304,100300,107776843,1578,1578,1578,1578,51
|
|
20240304,100200,107696365,1578,1578,1578,1578,500
|
|
20240304,100100,106907365,1578,1578,1578,1578,16
|
|
20240304,100000,106882117,1578,1578,1578,1578,121
|
|
20240304,095900,106691179,1578,1578,1578,1578,12
|
|
20240304,095800,106672243,1577,1577,1577,1577,4070
|
|
20240304,095700,100253853,1578,1578,1578,1578,912
|
|
20240304,095600,98814717,1578,1578,1578,1578,84
|
|
20240304,095500,98682165,1578,1578,1578,1578,0
|
|
20240304,095400,98682165,1578,1579,1579,1578,3128
|
|
20240304,095300,93744560,1580,1580,1580,1580,3
|
|
20240304,095200,93739820,1580,1580,1580,1580,118
|
|
20240304,095100,93553380,1580,1580,1580,1579,219
|
|
20240304,095000,93207560,1580,1580,1580,1579,195
|
|
20240304,094900,92899580,1580,1580,1580,1580,163
|
|
20240304,094800,92642040,1580,1580,1580,1579,137
|
|
20240304,094700,92425641,1580,1580,1580,1580,23
|
|
20240304,094600,92389301,1580,1580,1580,1580,1
|
|
20240304,094500,92387721,1578,1579,1580,1578,2321
|
|
20240304,094400,88723730,1578,1579,1579,1578,500
|
|
20240304,094300,87934528,1579,1580,1580,1579,243
|
|
20240304,094200,87550829,1580,1579,1580,1579,13
|
|
20240304,094100,87530290,1580,1580,1580,1580,381
|
|
20240304,094000,86928310,1580,1577,1580,1577,19
|
|
20240304,093900,86898293,1577,1580,1580,1577,5177
|
|
20240304,093800,78728013,1580,1580,1580,1580,160
|
|
20240304,093700,78475213,1580,1580,1580,1580,11
|
|
20240304,093600,78457833,1580,1581,1581,1580,2261
|
|
20240304,093500,74885441,1581,1580,1581,1580,11
|
|
20240304,093400,74868051,1581,1581,1581,1581,300
|
|
20240304,093300,74393751,1581,1580,1581,1580,50
|
|
20240304,093200,74314712,1580,1581,1581,1580,287
|
|
20240304,093100,73861240,1581,1579,1581,1579,1705
|
|
20240304,093000,71169025,1578,1579,1579,1578,62
|
|
20240304,092900,71071128,1577,1579,1579,1577,481
|
|
20240304,092800,70311692,1577,1577,1577,1577,0
|
|
20240304,092700,70311692,1577,1578,1578,1577,50
|
|
20240304,092600,70232837,1577,1579,1579,1577,697
|
|
20240304,092500,69132276,1579,1576,1579,1576,310
|
|
20240304,092400,68642789,1576,1577,1577,1576,2930
|
|
20240304,092300,64024970,1576,1578,1578,1576,799
|
|
20240304,092200,62764918,1576,1576,1576,1576,0
|
|
20240304,092100,62764918,1576,1579,1579,1576,11292
|
|
20240304,092000,44952843,1579,1580,1580,1579,3124
|
|
20240304,091900,40019523,1579,1580,1580,1579,2500
|
|
20240304,091800,36070023,1580,1579,1580,1579,80
|
|
20240304,091700,35943648,1579,1578,1579,1578,78
|
|
20240304,091600,35820562,1578,1577,1579,1577,12
|
|
20240304,091500,35801626,1577,1578,1578,1576,4416
|
|
20240304,091400,28838055,1578,1578,1578,1577,721
|
|
20240304,091300,27700339,1577,1578,1578,1577,102
|
|
20240304,091200,27539384,1578,1578,1578,1578,42
|
|
20240304,091100,27473108,1578,1577,1578,1576,2183
|
|
20240304,091000,24032553,1576,1577,1577,1576,385
|
|
20240304,090900,23425418,1577,1577,1578,1577,495
|
|
20240304,090800,22644769,1577,1578,1578,1577,1073
|
|
20240304,090700,20952328,1578,1578,1578,1576,3832
|
|
20240304,090600,14911593,1578,1580,1580,1578,807
|
|
20240304,090500,13637701,1581,1581,1581,1580,435
|
|
20240304,090400,12950074,1581,1581,1581,1578,4740
|
|
20240304,090300,5461760,1582,1586,1586,1582,887
|
|
20240304,090200,4058175,1587,1587,1587,1587,4
|
|
20240304,090100,4051827,1587,1582,1587,1581,153
|
|
20240304,090000,3809320,1582,1589,1589,1582,2399
|