612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,190900,377092792,1527,1527,1527,1527,1753
|
|
20240308,190800,377092792,1527,1527,1527,1527,0
|
|
20240308,190700,377092792,1527,1527,1527,1527,0
|
|
20240308,190600,377092792,1527,1527,1527,1527,0
|
|
20240308,190500,377092792,1527,1527,1527,1527,0
|
|
20240308,190400,377092792,1527,1527,1527,1527,0
|
|
20240308,190300,377092792,1527,1527,1527,1527,0
|
|
20240308,190200,377092792,1527,1527,1527,1527,0
|
|
20240308,190100,377092792,1527,1527,1527,1527,0
|
|
20240308,190000,377092792,1527,1527,1527,1527,0
|
|
20240308,185900,377092792,1527,1527,1527,1527,0
|
|
20240308,185800,377092792,1527,1527,1527,1527,0
|
|
20240308,185700,377092792,1527,1527,1527,1527,0
|
|
20240308,185600,377092792,1527,1527,1527,1527,0
|
|
20240308,185500,377092792,1527,1527,1527,1527,0
|
|
20240308,185400,377092792,1527,1527,1527,1527,0
|
|
20240308,185300,377092792,1527,1527,1527,1527,0
|
|
20240308,185200,377092792,1527,1527,1527,1527,0
|
|
20240308,185100,377092792,1527,1527,1527,1527,0
|
|
20240308,185000,377092792,1527,1527,1527,1527,0
|
|
20240308,184900,377092792,1527,1527,1527,1527,0
|
|
20240308,184800,377092792,1527,1527,1527,1527,0
|
|
20240308,184700,377092792,1527,1527,1527,1527,0
|
|
20240308,184600,377092792,1527,1527,1527,1527,0
|
|
20240308,184500,377092792,1527,1527,1527,1527,0
|
|
20240308,184400,377092792,1527,1527,1527,1527,0
|
|
20240308,184300,377092792,1527,1527,1527,1527,0
|
|
20240308,184200,377092792,1527,1527,1527,1527,0
|
|
20240308,184100,377092792,1527,1527,1527,1527,0
|
|
20240308,184000,377092792,1527,1527,1527,1527,0
|
|
20240308,183900,377092792,1527,1527,1527,1527,1753
|
|
20240308,183800,377092792,1527,1527,1527,1527,0
|
|
20240308,183700,377092792,1527,1527,1527,1527,0
|
|
20240308,183600,377092792,1527,1527,1527,1527,0
|
|
20240308,183500,377092792,1527,1527,1527,1527,0
|
|
20240308,183400,377092792,1527,1527,1527,1527,0
|
|
20240308,183300,377092792,1527,1527,1527,1527,0
|
|
20240308,183200,377092792,1527,1527,1527,1527,0
|
|
20240308,183100,377092792,1527,1527,1527,1527,0
|
|
20240308,183000,377092792,1527,1527,1527,1527,0
|
|
20240308,182900,377092792,1527,1527,1527,1527,0
|
|
20240308,182800,377092792,1527,1527,1527,1527,0
|
|
20240308,182700,377092792,1527,1527,1527,1527,0
|
|
20240308,182600,377092792,1527,1527,1527,1527,0
|
|
20240308,182500,377092792,1527,1527,1527,1527,0
|
|
20240308,182400,377092792,1527,1527,1527,1527,0
|
|
20240308,182300,377092792,1527,1527,1527,1527,0
|
|
20240308,182200,377092792,1527,1527,1527,1527,0
|
|
20240308,182100,377092792,1527,1527,1527,1527,0
|
|
20240308,182000,377092792,1527,1527,1527,1527,0
|
|
20240308,181900,377092792,1527,1527,1527,1527,0
|
|
20240308,181800,377092792,1527,1527,1527,1527,0
|
|
20240308,181700,377092792,1527,1527,1527,1527,0
|
|
20240308,181600,377092792,1527,1527,1527,1527,0
|
|
20240308,181500,377092792,1527,1527,1527,1527,0
|
|
20240308,181400,377092792,1527,1527,1527,1527,0
|
|
20240308,181300,377092792,1527,1527,1527,1527,0
|
|
20240308,181200,377092792,1527,1527,1527,1527,0
|
|
20240308,181100,377092792,1527,1527,1527,1527,0
|
|
20240308,181000,377092792,1527,1527,1527,1527,0
|
|
20240308,180900,377092792,1527,1527,1527,1527,1753
|
|
20240308,180800,377092792,1527,1527,1527,1527,0
|
|
20240308,180700,377092792,1527,1527,1527,1527,0
|
|
20240308,180600,377092792,1527,1527,1527,1527,0
|
|
20240308,180500,377092792,1527,1527,1527,1527,0
|
|
20240308,180400,377092792,1527,1527,1527,1527,0
|
|
20240308,180300,377092792,1527,1527,1527,1527,0
|
|
20240308,180200,377092792,1527,1527,1527,1527,0
|
|
20240308,180100,377092792,1527,1527,1527,1527,0
|
|
20240308,180000,377092792,1527,1527,1527,1527,0
|
|
20240308,175900,377092792,1527,1527,1527,1527,0
|
|
20240308,175800,377092792,1527,1527,1527,1527,0
|
|
20240308,175700,377092792,1527,1527,1527,1527,0
|
|
20240308,175600,377092792,1527,1527,1527,1527,0
|
|
20240308,175500,377092792,1527,1527,1527,1527,0
|
|
20240308,175400,377092792,1527,1527,1527,1527,0
|
|
20240308,175300,377092792,1527,1527,1527,1527,0
|
|
20240308,175200,377092792,1527,1527,1527,1527,0
|
|
20240308,175100,377092792,1527,1527,1527,1527,0
|
|
20240308,175000,377092792,1527,1527,1527,1527,0
|
|
20240308,174900,377092792,1527,1527,1527,1527,0
|
|
20240308,174800,377092792,1527,1527,1527,1527,0
|
|
20240308,174700,377092792,1527,1527,1527,1527,0
|
|
20240308,174600,377092792,1527,1527,1527,1527,0
|
|
20240308,174500,377092792,1527,1527,1527,1527,0
|
|
20240308,174400,377092792,1527,1527,1527,1527,0
|
|
20240308,174300,377092792,1527,1527,1527,1527,0
|
|
20240308,174200,377092792,1527,1527,1527,1527,0
|
|
20240308,174100,377092792,1527,1527,1527,1527,0
|
|
20240308,174000,377092792,1527,1527,1527,1527,0
|
|
20240308,173900,377092792,1527,1527,1527,1527,1753
|
|
20240308,173800,377092792,1527,1527,1527,1527,0
|
|
20240308,173700,377092792,1527,1527,1527,1527,0
|
|
20240308,173600,377092792,1527,1527,1527,1527,0
|
|
20240308,173500,377092792,1527,1527,1527,1527,0
|
|
20240308,173400,377092792,1527,1527,1527,1527,0
|
|
20240308,173300,377092792,1527,1527,1527,1527,0
|
|
20240308,173200,377092792,1527,1527,1527,1527,0
|
|
20240308,173100,377092792,1527,1527,1527,1527,0
|
|
20240308,173000,377092792,1527,1527,1527,1527,0
|
|
20240308,172900,377092792,1527,1527,1527,1527,0
|
|
20240308,172800,377092792,1527,1527,1527,1527,0
|
|
20240308,172700,377092792,1527,1527,1527,1527,0
|
|
20240308,172600,377092792,1527,1527,1527,1527,0
|
|
20240308,172500,377092792,1527,1527,1527,1527,0
|
|
20240308,172400,377092792,1527,1527,1527,1527,0
|
|
20240308,172300,377092792,1527,1527,1527,1527,0
|
|
20240308,172200,377092792,1527,1527,1527,1527,0
|
|
20240308,172100,377092792,1527,1527,1527,1527,0
|
|
20240308,172000,377092792,1527,1527,1527,1527,0
|
|
20240308,171900,377092792,1527,1527,1527,1527,0
|
|
20240308,171800,377092792,1527,1527,1527,1527,0
|
|
20240308,171700,377092792,1527,1527,1527,1527,0
|
|
20240308,171600,377092792,1527,1527,1527,1527,0
|
|
20240308,171500,377092792,1527,1527,1527,1527,0
|
|
20240308,171400,377092792,1527,1527,1527,1527,0
|
|
20240308,171300,377092792,1527,1527,1527,1527,0
|
|
20240308,171200,377092792,1527,1527,1527,1527,0
|
|
20240308,171100,377092792,1527,1527,1527,1527,0
|
|
20240308,171000,377092792,1527,1527,1527,1527,0
|
|
20240308,170900,377092792,1527,1527,1527,1527,1753
|
|
20240308,170800,377092792,1527,1527,1527,1527,0
|
|
20240308,170700,377092792,1527,1527,1527,1527,0
|
|
20240308,170600,377092792,1527,1527,1527,1527,0
|
|
20240308,170500,377092792,1527,1527,1527,1527,0
|
|
20240308,170400,377092792,1527,1527,1527,1527,0
|
|
20240308,170300,377092792,1527,1527,1527,1527,0
|
|
20240308,170200,377092792,1527,1527,1527,1527,0
|
|
20240308,170100,377092792,1527,1527,1527,1527,0
|
|
20240308,170000,377092792,1527,1527,1527,1527,0
|
|
20240308,165900,377092792,1527,1527,1527,1527,0
|
|
20240308,165800,377092792,1527,1527,1527,1527,0
|
|
20240308,165700,377092792,1527,1527,1527,1527,0
|
|
20240308,165600,377092792,1527,1527,1527,1527,0
|
|
20240308,165500,377092792,1527,1527,1527,1527,0
|
|
20240308,165400,377092792,1527,1527,1527,1527,0
|
|
20240308,165300,377092792,1527,1527,1527,1527,0
|
|
20240308,165200,377092792,1527,1527,1527,1527,0
|
|
20240308,165100,377092792,1527,1527,1527,1527,0
|
|
20240308,165000,377092792,1527,1527,1527,1527,0
|
|
20240308,164900,377092792,1527,1527,1527,1527,0
|
|
20240308,164800,377092792,1527,1527,1527,1527,0
|
|
20240308,164700,377092792,1527,1527,1527,1527,0
|
|
20240308,164600,377092792,1527,1527,1527,1527,0
|
|
20240308,164500,377092792,1527,1527,1527,1527,0
|
|
20240308,164400,377092792,1527,1527,1527,1527,0
|
|
20240308,164300,377092792,1527,1527,1527,1527,0
|
|
20240308,164200,377092792,1527,1527,1527,1527,0
|
|
20240308,164100,377092792,1527,1527,1527,1527,0
|
|
20240308,164000,377092792,1527,1527,1527,1527,0
|
|
20240308,163900,377092792,1527,1527,1527,1527,1753
|
|
20240308,163800,377092792,1527,1527,1527,1527,0
|
|
20240308,163700,377092792,1527,1527,1527,1527,0
|
|
20240308,163600,377092792,1527,1527,1527,1527,0
|
|
20240308,163500,377092792,1527,1527,1527,1527,0
|
|
20240308,163400,377092792,1527,1527,1527,1527,0
|
|
20240308,163300,377092792,1527,1527,1527,1527,0
|
|
20240308,163200,377092792,1527,1527,1527,1527,0
|
|
20240308,163100,377092792,1527,1527,1527,1527,0
|
|
20240308,163000,377092792,1527,1527,1527,1527,0
|
|
20240308,162900,377092792,1527,1527,1527,1527,0
|
|
20240308,162800,377092792,1527,1527,1527,1527,0
|
|
20240308,162700,377092792,1527,1527,1527,1527,0
|
|
20240308,162600,377092792,1527,1527,1527,1527,0
|
|
20240308,162500,377092792,1527,1527,1527,1527,0
|
|
20240308,162400,377092792,1527,1527,1527,1527,0
|
|
20240308,162300,377092792,1527,1527,1527,1527,0
|
|
20240308,162200,377092792,1527,1527,1527,1527,0
|
|
20240308,162100,377092792,1527,1527,1527,1527,0
|
|
20240308,162000,377092792,1527,1527,1527,1527,0
|
|
20240308,161900,377092792,1527,1527,1527,1527,0
|
|
20240308,161800,377092792,1527,1527,1527,1527,0
|
|
20240308,161700,377092792,1527,1527,1527,1527,0
|
|
20240308,161600,377092792,1527,1527,1527,1527,0
|
|
20240308,161500,377092792,1527,1527,1527,1527,0
|
|
20240308,161400,377092792,1527,1527,1527,1527,0
|
|
20240308,161300,377092792,1527,1527,1527,1527,0
|
|
20240308,161200,377092792,1527,1527,1527,1527,0
|
|
20240308,161100,377092792,1527,1527,1527,1527,0
|
|
20240308,161000,377092792,1527,1527,1527,1527,0
|
|
20240308,160900,377092792,1527,1527,1527,1527,1753
|
|
20240308,160800,377092792,1527,1527,1527,1527,0
|
|
20240308,160700,377092792,1527,1527,1527,1527,0
|
|
20240308,160600,377092792,1527,1527,1527,1527,0
|
|
20240308,160500,377092792,1527,1527,1527,1527,0
|
|
20240308,160400,377092792,1527,1527,1527,1527,0
|
|
20240308,160300,377092792,1527,1527,1527,1527,0
|
|
20240308,160200,377092792,1527,1527,1527,1527,0
|
|
20240308,160100,377092792,1527,1527,1527,1527,0
|
|
20240308,160000,377092792,1527,1527,1527,1527,0
|
|
20240308,155900,377092792,1527,1527,1527,1527,0
|
|
20240308,155800,377092792,1527,1527,1527,1527,0
|
|
20240308,155700,377092792,1527,1527,1527,1527,0
|
|
20240308,155600,377092792,1527,1527,1527,1527,0
|
|
20240308,155500,377092792,1527,1527,1527,1527,0
|
|
20240308,155400,377092792,1527,1527,1527,1527,0
|
|
20240308,155300,377092792,1527,1527,1527,1527,0
|
|
20240308,155200,377092792,1527,1527,1527,1527,0
|
|
20240308,155100,377092792,1527,1527,1527,1527,0
|
|
20240308,155000,377092792,1527,1527,1527,1527,0
|
|
20240308,154900,377092792,1527,1527,1527,1527,0
|
|
20240308,154800,377092792,1527,1527,1527,1527,0
|
|
20240308,154700,377092792,1527,1527,1527,1527,0
|
|
20240308,154600,377092792,1527,1527,1527,1527,0
|
|
20240308,154500,377092792,1527,1527,1527,1527,0
|
|
20240308,154400,377092792,1527,1527,1527,1527,0
|
|
20240308,154300,377092792,1527,1527,1527,1527,0
|
|
20240308,154200,377092792,1527,1527,1527,1527,0
|
|
20240308,154100,377092792,1527,1527,1527,1527,0
|
|
20240308,154000,377092792,1527,1527,1527,1527,0
|
|
20240308,153900,377092792,1527,1527,1527,1527,1753
|
|
20240308,153800,377092792,1527,1527,1527,1527,0
|
|
20240308,153700,377092792,1527,1527,1527,1527,0
|
|
20240308,153600,377092792,1527,1527,1527,1527,0
|
|
20240308,153500,377092792,1527,1527,1527,1527,0
|
|
20240308,153400,377092792,1527,1527,1527,1527,0
|
|
20240308,153300,377092792,1527,1527,1527,1527,0
|
|
20240308,153200,377092792,1527,1527,1527,1527,0
|
|
20240308,153100,377092792,1527,1527,1527,1527,0
|
|
20240308,153000,377092792,1527,1527,1527,1527,1753
|
|
20240308,152900,374415961,1529,1529,1529,1529,0
|
|
20240308,152800,374415961,1529,1529,1529,1529,0
|
|
20240308,152700,374415961,1529,1529,1529,1529,0
|
|
20240308,152600,374415961,1529,1529,1529,1529,0
|
|
20240308,152500,374415961,1529,1529,1529,1529,0
|
|
20240308,152400,374415961,1529,1529,1529,1529,0
|
|
20240308,152300,374415961,1529,1529,1529,1529,0
|
|
20240308,152200,374415961,1529,1529,1529,1529,0
|
|
20240308,152100,374415961,1529,1529,1529,1529,0
|
|
20240308,152000,374415961,1529,1529,1529,1529,0
|
|
20240308,151900,374415961,1529,1529,1529,1529,132
|
|
20240308,151800,374214133,1529,1529,1529,1529,2424
|
|
20240308,151700,370507837,1529,1529,1529,1529,123
|
|
20240308,151600,370319770,1529,1528,1529,1528,6
|
|
20240308,151500,370310599,1529,1529,1529,1528,313
|
|
20240308,151400,369832283,1529,1529,1529,1529,20
|
|
20240308,151300,369801703,1529,1527,1529,1527,3839
|
|
20240308,151200,363935680,1527,1527,1527,1527,1153
|
|
20240308,151100,362175049,1527,1527,1527,1527,69
|
|
20240308,151000,362069686,1527,1526,1527,1526,111
|
|
20240308,150900,361900252,1527,1527,1527,1527,131
|
|
20240308,150800,361700215,1527,1527,1527,1527,160
|
|
20240308,150700,361455895,1527,1527,1527,1527,4
|
|
20240308,150600,361449787,1526,1526,1527,1526,170
|
|
20240308,150500,361190247,1526,1527,1527,1526,34
|
|
20240308,150400,361138359,1526,1527,1527,1526,226
|
|
20240308,150300,360793459,1527,1527,1527,1526,56
|
|
20240308,150200,360707949,1526,1527,1527,1526,277
|
|
20240308,150100,360284980,1527,1527,1527,1527,234
|
|
20240308,150000,359927662,1527,1527,1527,1527,0
|
|
20240308,145900,359927662,1527,1527,1527,1527,10
|
|
20240308,145800,359912392,1527,1527,1527,1527,81
|
|
20240308,145700,359788705,1527,1527,1527,1526,15
|
|
20240308,145600,359765805,1526,1526,1527,1526,5
|
|
20240308,145500,359758173,1526,1526,1526,1526,99
|
|
20240308,145400,359607099,1527,1527,1527,1527,7
|
|
20240308,145300,359596410,1527,1527,1527,1527,104
|
|
20240308,145200,359437602,1526,1526,1526,1526,105
|
|
20240308,145100,359277372,1527,1527,1527,1527,232
|
|
20240308,145000,358923108,1527,1527,1527,1527,378
|
|
20240308,144900,358345902,1527,1527,1527,1527,912
|
|
20240308,144800,356953278,1528,1528,1528,1528,0
|
|
20240308,144700,356953278,1528,1528,1528,1528,0
|
|
20240308,144600,356953278,1528,1528,1528,1528,0
|
|
20240308,144500,356953278,1528,1528,1528,1528,0
|
|
20240308,144400,356953278,1528,1528,1529,1528,35
|
|
20240308,144300,356899797,1528,1528,1528,1528,50
|
|
20240308,144200,356823397,1529,1528,1529,1528,257
|
|
20240308,144100,356430700,1528,1528,1528,1528,78
|
|
20240308,144000,356311516,1528,1528,1529,1528,8
|
|
20240308,143900,356299291,1529,1528,1529,1523,10394
|
|
20240308,143800,340456876,1530,1530,1530,1530,1
|
|
20240308,143700,340455346,1530,1530,1530,1529,993
|
|
20240308,143600,338936097,1529,1529,1530,1526,10008
|
|
20240308,143500,323653518,1530,1530,1530,1530,1
|
|
20240308,143400,323651988,1530,1530,1530,1530,8
|
|
20240308,143300,323639748,1530,1530,1530,1530,98
|
|
20240308,143200,323489808,1530,1531,1531,1530,880
|
|
20240308,143100,322143406,1531,1531,1531,1530,10
|
|
20240308,143000,322128097,1531,1530,1531,1530,106
|
|
20240308,142900,321965911,1531,1530,1531,1530,20
|
|
20240308,142800,321935299,1531,1530,1531,1530,221
|
|
20240308,142700,321596972,1530,1530,1530,1530,0
|
|
20240308,142600,321596972,1530,1530,1530,1530,695
|
|
20240308,142500,320533622,1530,1531,1531,1530,1388
|
|
20240308,142400,318409979,1531,1531,1531,1531,1
|
|
20240308,142300,318408448,1531,1531,1531,1531,69
|
|
20240308,142200,318302809,1531,1531,1531,1531,2
|
|
20240308,142100,318299747,1531,1530,1531,1530,1272
|
|
20240308,142000,316352316,1531,1531,1531,1531,82
|
|
20240308,141900,316226774,1531,1531,1531,1531,0
|
|
20240308,141800,316226774,1531,1531,1531,1531,6
|
|
20240308,141700,316217588,1532,1532,1532,1532,80
|
|
20240308,141600,316095028,1532,1532,1532,1532,17
|
|
20240308,141500,316068984,1532,1532,1532,1532,101
|
|
20240308,141400,315914252,1532,1532,1532,1532,5
|
|
20240308,141300,315906592,1532,1532,1532,1532,0
|
|
20240308,141200,315906592,1532,1532,1532,1532,110
|
|
20240308,141100,315738072,1532,1532,1532,1532,0
|
|
20240308,141000,315738072,1532,1532,1532,1531,91
|
|
20240308,140900,315598670,1532,1532,1532,1532,0
|
|
20240308,140800,315598670,1532,1532,1532,1532,0
|
|
20240308,140700,315598670,1532,1532,1532,1532,0
|
|
20240308,140600,315598670,1532,1532,1532,1532,1000
|
|
20240308,140500,314066670,1532,1532,1532,1532,0
|
|
20240308,140400,314066670,1532,1532,1532,1532,0
|
|
20240308,140300,314066670,1532,1533,1533,1532,51
|
|
20240308,140200,313988537,1533,1532,1533,1532,31
|
|
20240308,140100,313941041,1532,1532,1532,1532,2542
|
|
20240308,140000,310046697,1532,1532,1532,1532,104
|
|
20240308,135900,309887369,1532,1532,1532,1532,1
|
|
20240308,135800,309885837,1532,1532,1532,1532,202
|
|
20240308,135700,309576373,1532,1532,1532,1531,58
|
|
20240308,135600,309487573,1531,1531,1531,1531,50
|
|
20240308,135500,309411023,1532,1530,1532,1530,1224
|
|
20240308,135400,307537095,1530,1530,1530,1530,3004
|
|
20240308,135300,302940975,1530,1530,1530,1530,673
|
|
20240308,135200,301911285,1530,1529,1530,1529,7
|
|
20240308,135100,301900581,1530,1530,1530,1530,0
|
|
20240308,135000,301900581,1530,1530,1530,1530,4
|
|
20240308,134900,301894461,1529,1529,1529,1529,0
|
|
20240308,134800,301894461,1529,1529,1529,1529,0
|
|
20240308,134700,301894461,1529,1529,1529,1529,303
|
|
20240308,134600,301431174,1529,1530,1530,1529,60
|
|
20240308,134500,301339433,1530,1530,1530,1530,0
|
|
20240308,134400,301339433,1530,1530,1530,1530,0
|
|
20240308,134300,301339433,1530,1530,1530,1530,1575
|
|
20240308,134200,298929683,1530,1530,1530,1530,100
|
|
20240308,134100,298776683,1531,1531,1531,1531,0
|
|
20240308,134000,298776683,1531,1531,1531,1531,0
|
|
20240308,133900,298776683,1531,1531,1531,1531,7886
|
|
20240308,133800,286703217,1531,1531,1531,1531,0
|
|
20240308,133700,286703217,1531,1531,1531,1531,0
|
|
20240308,133600,286703217,1531,1531,1531,1531,2
|
|
20240308,133500,286700155,1531,1531,1531,1531,100
|
|
20240308,133400,286547055,1531,1531,1531,1531,4
|
|
20240308,133300,286540931,1531,1531,1531,1531,1
|
|
20240308,133200,286539400,1531,1531,1531,1531,23
|
|
20240308,133100,286504187,1531,1531,1531,1531,0
|
|
20240308,133000,286504187,1531,1531,1531,1531,0
|
|
20240308,132900,286504187,1531,1531,1531,1531,1772
|
|
20240308,132800,283791255,1531,1531,1531,1531,609
|
|
20240308,132700,282858876,1532,1532,1532,1532,1
|
|
20240308,132600,282857344,1531,1531,1531,1531,3325
|
|
20240308,132500,277766769,1531,1531,1531,1531,0
|
|
20240308,132400,277766769,1531,1531,1531,1531,10
|
|
20240308,132300,277751459,1530,1530,1530,1530,279
|
|
20240308,132200,277324589,1529,1529,1529,1529,0
|
|
20240308,132100,277324589,1529,1529,1529,1529,0
|
|
20240308,132000,277324589,1529,1530,1530,1529,1289
|
|
20240308,131900,275352421,1529,1529,1529,1529,2872
|
|
20240308,131800,270961133,1530,1530,1530,1530,0
|
|
20240308,131700,270961133,1530,1531,1531,1530,19106
|
|
20240308,131600,241724092,1531,1531,1531,1531,0
|
|
20240308,131500,241724092,1531,1531,1531,1531,0
|
|
20240308,131400,241724092,1531,1531,1531,1531,0
|
|
20240308,131300,241724092,1531,1531,1531,1531,2
|
|
20240308,131200,241721030,1532,1532,1532,1532,5
|
|
20240308,131100,241713370,1532,1532,1532,1532,0
|
|
20240308,131000,241713370,1532,1530,1532,1530,2
|
|
20240308,130900,241710308,1530,1530,1530,1530,0
|
|
20240308,130800,241710308,1530,1530,1530,1530,1890
|
|
20240308,130700,238818608,1530,1530,1530,1530,0
|
|
20240308,130600,238818608,1530,1530,1530,1530,0
|
|
20240308,130500,238818608,1530,1531,1531,1530,3420
|
|
20240308,130400,233585470,1531,1531,1531,1531,200
|
|
20240308,130300,233279270,1531,1531,1531,1531,1204
|
|
20240308,130200,231435946,1532,1532,1532,1532,0
|
|
20240308,130100,231435946,1532,1532,1532,1532,34
|
|
20240308,130000,231383858,1531,1532,1532,1531,438
|
|
20240308,125900,230713278,1532,1532,1532,1532,0
|
|
20240308,125800,230713278,1532,1532,1532,1532,0
|
|
20240308,125700,230713278,1532,1532,1532,1532,117
|
|
20240308,125600,230534034,1531,1532,1532,1531,305
|
|
20240308,125500,230067074,1532,1532,1532,1532,200
|
|
20240308,125400,229760674,1532,1532,1532,1532,27
|
|
20240308,125300,229719310,1532,1532,1532,1532,0
|
|
20240308,125200,229719310,1532,1532,1532,1532,0
|
|
20240308,125100,229719310,1532,1532,1532,1532,0
|
|
20240308,125000,229719310,1532,1532,1532,1532,0
|
|
20240308,124900,229719310,1532,1532,1532,1532,1000
|
|
20240308,124800,228187310,1532,1532,1532,1532,336
|
|
20240308,124700,227672558,1532,1532,1532,1532,37
|
|
20240308,124600,227615874,1532,1532,1532,1532,35
|
|
20240308,124500,227562254,1532,1531,1532,1531,2215
|
|
20240308,124400,224171080,1531,1531,1531,1531,20
|
|
20240308,124300,224140460,1530,1530,1530,1530,50
|
|
20240308,124200,224063960,1530,1531,1531,1530,4
|
|
20240308,124100,224057837,1531,1530,1531,1530,356
|
|
20240308,124000,223513156,1530,1530,1530,1530,148
|
|
20240308,123900,223286716,1530,1530,1530,1530,15
|
|
20240308,123800,223263766,1530,1530,1530,1529,1058
|
|
20240308,123700,221645078,1530,1531,1531,1530,731
|
|
20240308,123600,220526148,1531,1531,1531,1531,74
|
|
20240308,123500,220412854,1531,1530,1531,1530,442
|
|
20240308,123400,219736552,1529,1529,1529,1529,2904
|
|
20240308,123300,215296336,1529,1529,1529,1529,609
|
|
20240308,123200,214365175,1528,1528,1528,1528,0
|
|
20240308,123100,214365175,1528,1528,1528,1528,270
|
|
20240308,123000,213952615,1528,1528,1528,1528,818
|
|
20240308,122900,212702711,1529,1529,1529,1529,391
|
|
20240308,122800,212104872,1529,1530,1530,1528,5582
|
|
20240308,122700,203573490,1530,1531,1531,1530,2700
|
|
20240308,122600,199442480,1531,1531,1531,1531,1183
|
|
20240308,122500,197631307,1532,1532,1532,1532,0
|
|
20240308,122400,197631307,1532,1532,1532,1532,0
|
|
20240308,122300,197631307,1532,1532,1532,1532,0
|
|
20240308,122200,197631307,1532,1532,1532,1532,0
|
|
20240308,122100,197631307,1532,1532,1532,1532,79
|
|
20240308,122000,197510279,1532,1533,1533,1532,13
|
|
20240308,121900,197490352,1532,1532,1532,1532,3
|
|
20240308,121800,197485756,1532,1532,1532,1532,20
|
|
20240308,121700,197455116,1533,1533,1533,1532,3
|
|
20240308,121600,197450518,1532,1532,1532,1532,0
|
|
20240308,121500,197450518,1532,1532,1532,1532,480
|
|
20240308,121400,196715158,1532,1532,1532,1532,285
|
|
20240308,121300,196278538,1533,1533,1533,1533,2
|
|
20240308,121200,196275472,1533,1532,1533,1532,54
|
|
20240308,121100,196192724,1533,1532,1533,1531,3711
|
|
20240308,121000,190505962,1533,1532,1533,1532,203
|
|
20240308,120900,190194963,1532,1532,1532,1532,0
|
|
20240308,120800,190194963,1532,1532,1532,1532,0
|
|
20240308,120700,190194963,1532,1532,1532,1532,974
|
|
20240308,120600,188702795,1532,1533,1533,1532,3
|
|
20240308,120500,188698198,1532,1532,1532,1532,2011
|
|
20240308,120400,185617346,1531,1531,1531,1531,0
|
|
20240308,120300,185617346,1531,1531,1531,1531,195
|
|
20240308,120200,185318801,1531,1531,1531,1531,1
|
|
20240308,120100,185317270,1532,1532,1532,1532,0
|
|
20240308,120000,185317270,1532,1532,1532,1532,0
|
|
20240308,115900,185317270,1532,1532,1532,1532,0
|
|
20240308,115800,185317270,1532,1531,1532,1531,2110
|
|
20240308,115700,182086859,1532,1532,1532,1532,0
|
|
20240308,115600,182086859,1532,1532,1533,1532,35
|
|
20240308,115500,182033237,1532,1533,1533,1532,189
|
|
20240308,115400,181743672,1533,1533,1533,1533,163
|
|
20240308,115300,181493793,1533,1533,1533,1533,345
|
|
20240308,115200,180964908,1533,1532,1533,1532,73
|
|
20240308,115100,180853070,1532,1533,1533,1532,135
|
|
20240308,115000,180646245,1533,1533,1533,1533,265
|
|
20240308,114900,180240000,1533,1534,1534,1533,19
|
|
20240308,114800,180210864,1534,1534,1534,1534,10
|
|
20240308,114700,180195524,1534,1534,1534,1534,64
|
|
20240308,114600,180097348,1534,1534,1534,1533,2488
|
|
20240308,114500,176283213,1534,1534,1534,1534,202
|
|
20240308,114400,175973345,1534,1533,1534,1533,2901
|
|
20240308,114300,171526110,1532,1532,1532,1531,3339
|
|
20240308,114200,166410763,1532,1532,1532,1532,1000
|
|
20240308,114100,164878763,1532,1532,1532,1532,8
|
|
20240308,114000,164866507,1531,1532,1532,1531,122
|
|
20240308,113900,164679703,1532,1531,1532,1531,1703
|
|
20240308,113800,162071406,1532,1532,1532,1532,1
|
|
20240308,113700,162069874,1531,1531,1531,1531,499
|
|
20240308,113600,161305905,1531,1532,1532,1531,94
|
|
20240308,113500,161161898,1532,1532,1532,1532,137
|
|
20240308,113400,160952014,1532,1531,1532,1529,2037
|
|
20240308,113300,157836080,1532,1532,1532,1532,2
|
|
20240308,113200,157833016,1532,1532,1532,1532,0
|
|
20240308,113100,157833016,1532,1532,1532,1532,0
|
|
20240308,113000,157833016,1532,1532,1532,1532,0
|
|
20240308,112900,157833016,1532,1532,1532,1532,10
|
|
20240308,112800,157817696,1532,1532,1532,1532,0
|
|
20240308,112700,157817696,1532,1531,1532,1531,369
|
|
20240308,112600,157252716,1529,1531,1531,1529,9
|
|
20240308,112500,157238953,1529,1530,1530,1529,385
|
|
20240308,112400,156649987,1530,1530,1530,1530,4008
|
|
20240308,112300,150517747,1530,1530,1530,1530,81
|
|
20240308,112200,150393817,1529,1529,1529,1529,2174
|
|
20240308,112100,147069771,1529,1529,1529,1529,300
|
|
20240308,112000,146611071,1529,1528,1529,1528,1293
|
|
20240308,111900,144635366,1528,1528,1528,1528,1011
|
|
20240308,111800,143090558,1528,1528,1528,1528,10
|
|
20240308,111700,143075278,1528,1528,1528,1528,449
|
|
20240308,111600,142389206,1528,1528,1528,1528,30
|
|
20240308,111500,142343366,1528,1529,1529,1528,315
|
|
20240308,111400,141862037,1529,1528,1529,1528,1147
|
|
20240308,111300,140109415,1528,1527,1528,1527,906
|
|
20240308,111200,138725157,1527,1527,1527,1527,0
|
|
20240308,111100,138725157,1527,1528,1528,1527,478
|
|
20240308,111000,137994945,1528,1528,1528,1528,0
|
|
20240308,110900,137994945,1528,1528,1528,1528,1
|
|
20240308,110800,137993417,1528,1528,1528,1528,1
|
|
20240308,110700,137991889,1528,1528,1528,1528,150
|
|
20240308,110600,137762689,1528,1528,1528,1528,1
|
|
20240308,110500,137761161,1528,1528,1528,1528,325
|
|
20240308,110400,137264561,1528,1528,1528,1528,40
|
|
20240308,110300,137203441,1528,1528,1528,1528,15
|
|
20240308,110200,137180521,1528,1528,1528,1528,0
|
|
20240308,110100,137180521,1528,1528,1528,1528,200
|
|
20240308,110000,136874921,1527,1527,1527,1527,0
|
|
20240308,105900,136874921,1527,1527,1527,1527,0
|
|
20240308,105800,136874921,1527,1527,1527,1527,0
|
|
20240308,105700,136874921,1527,1527,1527,1527,400
|
|
20240308,105600,136264121,1527,1527,1527,1527,159
|
|
20240308,105500,136021328,1528,1528,1528,1528,53
|
|
20240308,105400,135940344,1529,1529,1529,1529,0
|
|
20240308,105300,135940344,1529,1529,1529,1529,66
|
|
20240308,105200,135839430,1529,1529,1529,1529,68
|
|
20240308,105100,135735458,1529,1529,1529,1529,5
|
|
20240308,105000,135727813,1527,1527,1527,1527,0
|
|
20240308,104900,135727813,1527,1528,1528,1527,500
|
|
20240308,104800,134964188,1529,1529,1529,1529,0
|
|
20240308,104700,134964188,1529,1529,1529,1528,446
|
|
20240308,104600,134282697,1529,1528,1529,1528,302
|
|
20240308,104500,133821239,1528,1528,1528,1528,185
|
|
20240308,104400,133538559,1528,1528,1528,1528,0
|
|
20240308,104300,133538559,1528,1528,1528,1528,104
|
|
20240308,104200,133379647,1527,1527,1527,1527,0
|
|
20240308,104100,133379647,1527,1527,1527,1527,71
|
|
20240308,104000,133271230,1527,1527,1527,1527,14
|
|
20240308,103900,133249852,1527,1527,1527,1527,4
|
|
20240308,103800,133243744,1527,1527,1527,1527,8
|
|
20240308,103700,133231528,1527,1527,1527,1526,107
|
|
20240308,103600,133068239,1527,1527,1527,1527,8
|
|
20240308,103500,133056023,1527,1528,1528,1527,64
|
|
20240308,103400,132958291,1528,1528,1528,1528,24
|
|
20240308,103300,132921619,1528,1527,1528,1527,477
|
|
20240308,103200,132193163,1528,1528,1529,1528,528
|
|
20240308,103100,131386374,1529,1529,1529,1529,450
|
|
20240308,103000,130698324,1529,1529,1529,1529,50
|
|
20240308,102900,130621874,1530,1530,1530,1530,0
|
|
20240308,102800,130621874,1530,1530,1530,1530,10
|
|
20240308,102700,130606574,1530,1530,1530,1530,0
|
|
20240308,102600,130606574,1530,1529,1530,1529,218
|
|
20240308,102500,130273216,1530,1530,1530,1530,1
|
|
20240308,102400,130271686,1525,1525,1525,1525,50
|
|
20240308,102300,130195436,1526,1526,1526,1526,250
|
|
20240308,102200,129813936,1530,1529,1530,1529,12
|
|
20240308,102100,129795586,1524,1524,1524,1524,55
|
|
20240308,102000,129711766,1523,1524,1524,1523,400
|
|
20240308,101900,129102471,1523,1523,1523,1523,3
|
|
20240308,101800,129097902,1523,1523,1523,1523,500
|
|
20240308,101700,128336402,1523,1529,1529,1523,4400
|
|
20240308,101600,121618110,1529,1529,1529,1529,10
|
|
20240308,101500,121602820,1530,1530,1530,1530,1
|
|
20240308,101400,121601290,1529,1530,1530,1529,91
|
|
20240308,101300,121462061,1530,1530,1530,1530,1833
|
|
20240308,101200,118657571,1530,1531,1531,1530,91
|
|
20240308,101100,118518306,1530,1531,1531,1530,465
|
|
20240308,101000,117806855,1530,1530,1530,1530,2
|
|
20240308,100900,117803795,1530,1530,1530,1530,30
|
|
20240308,100800,117757895,1530,1531,1531,1530,835
|
|
20240308,100700,116480310,1531,1531,1531,1531,2
|
|
20240308,100600,116477248,1531,1530,1531,1530,616
|
|
20240308,100500,115534753,1530,1530,1530,1530,1
|
|
20240308,100400,115533223,1530,1530,1530,1530,769
|
|
20240308,100300,114356653,1531,1531,1531,1531,6
|
|
20240308,100200,114347467,1531,1529,1531,1529,1205
|
|
20240308,100100,112503807,1529,1529,1530,1529,277
|
|
20240308,100000,112080273,1529,1529,1529,1529,469
|
|
20240308,095900,111363172,1529,1529,1529,1529,0
|
|
20240308,095800,111363172,1529,1529,1529,1529,9
|
|
20240308,095700,111349411,1529,1529,1529,1529,10
|
|
20240308,095600,111334121,1529,1529,1529,1529,300
|
|
20240308,095500,110875421,1529,1529,1529,1529,14
|
|
20240308,095400,110854015,1529,1529,1529,1529,15
|
|
20240308,095300,110831080,1530,1529,1530,1529,743
|
|
20240308,095200,109694379,1529,1529,1530,1529,8
|
|
20240308,095100,109682146,1529,1530,1530,1529,5
|
|
20240308,095000,109674497,1528,1529,1530,1528,236
|
|
20240308,094900,109313801,1530,1528,1530,1528,6
|
|
20240308,094800,109304624,1528,1528,1528,1528,0
|
|
20240308,094700,109304624,1528,1529,1529,1528,2
|
|
20240308,094600,109301567,1530,1529,1530,1523,523
|
|
20240308,094500,108501568,1523,1527,1527,1523,5626
|
|
20240308,094400,99928496,1528,1529,1529,1527,3014
|
|
20240308,094300,95326086,1527,1528,1530,1527,3404
|
|
20240308,094200,90120114,1528,1528,1528,1528,98
|
|
20240308,094100,89970370,1528,1527,1528,1527,2766
|
|
20240308,094000,85746660,1527,1526,1527,1526,801
|
|
20240308,093900,84524321,1526,1525,1526,1525,89
|
|
20240308,093800,84388549,1525,1525,1525,1525,20
|
|
20240308,093700,84358049,1524,1524,1525,1523,2360
|
|
20240308,093600,80761619,1525,1526,1526,1525,702
|
|
20240308,093500,79691068,1525,1526,1526,1525,53
|
|
20240308,093400,79610239,1525,1525,1525,1525,4
|
|
20240308,093300,79604139,1526,1526,1526,1526,496
|
|
20240308,093200,78847243,1525,1526,1526,1524,3266
|
|
20240308,093100,73868929,1526,1527,1527,1526,114
|
|
20240308,093000,73694951,1526,1527,1527,1526,3026
|
|
20240308,092900,69077249,1527,1527,1527,1526,2643
|
|
20240308,092800,65044026,1526,1526,1526,1526,1500
|
|
20240308,092700,62755026,1527,1527,1527,1527,1013
|
|
20240308,092600,61208175,1526,1526,1526,1526,3
|
|
20240308,092500,61203597,1527,1527,1527,1527,27
|
|
20240308,092400,61162368,1527,1526,1527,1526,1351
|
|
20240308,092300,59100691,1526,1527,1527,1526,880
|
|
20240308,092200,57757787,1527,1526,1527,1526,1709
|
|
20240308,092100,55149852,1527,1527,1527,1527,16
|
|
20240308,092000,55125420,1526,1529,1529,1526,6487
|
|
20240308,091900,45214746,1528,1528,1529,1528,2250
|
|
20240308,091800,41776246,1529,1529,1529,1529,277
|
|
20240308,091700,41352713,1530,1531,1531,1530,380
|
|
20240308,091600,40771264,1531,1531,1532,1531,1122
|
|
20240308,091500,39053179,1531,1531,1531,1531,880
|
|
20240308,091400,37705899,1530,1531,1531,1530,939
|
|
20240308,091300,36268790,1531,1531,1531,1531,108
|
|
20240308,091200,36103442,1530,1530,1530,1530,1
|
|
20240308,091100,36101912,1531,1530,1531,1530,4
|
|
20240308,091000,36095789,1524,1524,1524,1524,0
|
|
20240308,090900,36095789,1524,1531,1531,1524,2748
|
|
20240308,090800,31904178,1531,1532,1532,1531,69
|
|
20240308,090700,31798489,1525,1532,1532,1525,1617
|
|
20240308,090600,29326086,1532,1532,1532,1532,1
|
|
20240308,090500,29324554,1533,1528,1533,1528,7747
|
|
20240308,090400,17483414,1528,1526,1528,1525,2589
|
|
20240308,090300,13528354,1524,1527,1527,1524,2827
|
|
20240308,090200,9216660,1528,1528,1529,1528,314
|
|
20240308,090100,8736867,1528,1525,1528,1525,1486
|
|
20240308,090000,6467372,1525,1521,1525,1521,4252
|