613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,191000,310513624,1573,1573,1573,1573,5239
|
|
20240314,190900,310513624,1573,1573,1573,1573,0
|
|
20240314,190800,310513624,1573,1573,1573,1573,0
|
|
20240314,190700,310513624,1573,1573,1573,1573,0
|
|
20240314,190600,310513624,1573,1573,1573,1573,0
|
|
20240314,190500,310513624,1573,1573,1573,1573,0
|
|
20240314,190400,310513624,1573,1573,1573,1573,0
|
|
20240314,190300,310513624,1573,1573,1573,1573,0
|
|
20240314,190200,310513624,1573,1573,1573,1573,0
|
|
20240314,190100,310513624,1573,1573,1573,1573,0
|
|
20240314,190000,310513624,1573,1573,1573,1573,0
|
|
20240314,185900,310513624,1573,1573,1573,1573,0
|
|
20240314,185800,310513624,1573,1573,1573,1573,0
|
|
20240314,185700,310513624,1573,1573,1573,1573,0
|
|
20240314,185600,310513624,1573,1573,1573,1573,0
|
|
20240314,185500,310513624,1573,1573,1573,1573,0
|
|
20240314,185400,310513624,1573,1573,1573,1573,0
|
|
20240314,185300,310513624,1573,1573,1573,1573,0
|
|
20240314,185200,310513624,1573,1573,1573,1573,0
|
|
20240314,185100,310513624,1573,1573,1573,1573,0
|
|
20240314,185000,310513624,1573,1573,1573,1573,0
|
|
20240314,184900,310513624,1573,1573,1573,1573,0
|
|
20240314,184800,310513624,1573,1573,1573,1573,0
|
|
20240314,184700,310513624,1573,1573,1573,1573,0
|
|
20240314,184600,310513624,1573,1573,1573,1573,0
|
|
20240314,184500,310513624,1573,1573,1573,1573,0
|
|
20240314,184400,310513624,1573,1573,1573,1573,0
|
|
20240314,184300,310513624,1573,1573,1573,1573,0
|
|
20240314,184200,310513624,1573,1573,1573,1573,0
|
|
20240314,184100,310513624,1573,1573,1573,1573,0
|
|
20240314,184000,310513624,1573,1573,1573,1573,5239
|
|
20240314,183900,310513624,1573,1573,1573,1573,0
|
|
20240314,183800,310513624,1573,1573,1573,1573,0
|
|
20240314,183700,310513624,1573,1573,1573,1573,0
|
|
20240314,183600,310513624,1573,1573,1573,1573,0
|
|
20240314,183500,310513624,1573,1573,1573,1573,0
|
|
20240314,183400,310513624,1573,1573,1573,1573,0
|
|
20240314,183300,310513624,1573,1573,1573,1573,0
|
|
20240314,183200,310513624,1573,1573,1573,1573,0
|
|
20240314,183100,310513624,1573,1573,1573,1573,0
|
|
20240314,183000,310513624,1573,1573,1573,1573,0
|
|
20240314,182900,310513624,1573,1573,1573,1573,0
|
|
20240314,182800,310513624,1573,1573,1573,1573,0
|
|
20240314,182700,310513624,1573,1573,1573,1573,0
|
|
20240314,182600,310513624,1573,1573,1573,1573,0
|
|
20240314,182500,310513624,1573,1573,1573,1573,0
|
|
20240314,182400,310513624,1573,1573,1573,1573,0
|
|
20240314,182300,310513624,1573,1573,1573,1573,0
|
|
20240314,182200,310513624,1573,1573,1573,1573,0
|
|
20240314,182100,310513624,1573,1573,1573,1573,0
|
|
20240314,182000,310513624,1573,1573,1573,1573,0
|
|
20240314,181900,310513624,1573,1573,1573,1573,0
|
|
20240314,181800,310513624,1573,1573,1573,1573,0
|
|
20240314,181700,310513624,1573,1573,1573,1573,0
|
|
20240314,181600,310513624,1573,1573,1573,1573,0
|
|
20240314,181500,310513624,1573,1573,1573,1573,0
|
|
20240314,181400,310513624,1573,1573,1573,1573,0
|
|
20240314,181300,310513624,1573,1573,1573,1573,0
|
|
20240314,181200,310513624,1573,1573,1573,1573,0
|
|
20240314,181100,310513624,1573,1573,1573,1573,0
|
|
20240314,181000,310513624,1573,1573,1573,1573,5239
|
|
20240314,180900,310513624,1573,1573,1573,1573,0
|
|
20240314,180800,310513624,1573,1573,1573,1573,0
|
|
20240314,180700,310513624,1573,1573,1573,1573,0
|
|
20240314,180600,310513624,1573,1573,1573,1573,0
|
|
20240314,180500,310513624,1573,1573,1573,1573,0
|
|
20240314,180400,310513624,1573,1573,1573,1573,0
|
|
20240314,180300,310513624,1573,1573,1573,1573,0
|
|
20240314,180200,310513624,1573,1573,1573,1573,0
|
|
20240314,180100,310513624,1573,1573,1573,1573,0
|
|
20240314,180000,310513624,1573,1573,1573,1573,0
|
|
20240314,175900,310513624,1573,1573,1573,1573,0
|
|
20240314,175800,310513624,1573,1573,1573,1573,0
|
|
20240314,175700,310513624,1573,1573,1573,1573,0
|
|
20240314,175600,310513624,1573,1573,1573,1573,0
|
|
20240314,175500,310513624,1573,1573,1573,1573,0
|
|
20240314,175400,310513624,1573,1573,1573,1573,0
|
|
20240314,175300,310513624,1573,1573,1573,1573,0
|
|
20240314,175200,310513624,1573,1573,1573,1573,0
|
|
20240314,175100,310513624,1573,1573,1573,1573,0
|
|
20240314,175000,310513624,1573,1573,1573,1573,0
|
|
20240314,174900,310513624,1573,1573,1573,1573,0
|
|
20240314,174800,310513624,1573,1573,1573,1573,0
|
|
20240314,174700,310513624,1573,1573,1573,1573,0
|
|
20240314,174600,310513624,1573,1573,1573,1573,0
|
|
20240314,174500,310513624,1573,1573,1573,1573,0
|
|
20240314,174400,310513624,1573,1573,1573,1573,0
|
|
20240314,174300,310513624,1573,1573,1573,1573,0
|
|
20240314,174200,310513624,1573,1573,1573,1573,0
|
|
20240314,174100,310513624,1573,1573,1573,1573,0
|
|
20240314,174000,310513624,1573,1573,1573,1573,5239
|
|
20240314,173900,310513624,1573,1573,1573,1573,0
|
|
20240314,173800,310513624,1573,1573,1573,1573,0
|
|
20240314,173700,310513624,1573,1573,1573,1573,0
|
|
20240314,173600,310513624,1573,1573,1573,1573,0
|
|
20240314,173500,310513624,1573,1573,1573,1573,0
|
|
20240314,173400,310513624,1573,1573,1573,1573,0
|
|
20240314,173300,310513624,1573,1573,1573,1573,0
|
|
20240314,173200,310513624,1573,1573,1573,1573,0
|
|
20240314,173100,310513624,1573,1573,1573,1573,0
|
|
20240314,173000,310513624,1573,1573,1573,1573,0
|
|
20240314,172900,310513624,1573,1573,1573,1573,0
|
|
20240314,172800,310513624,1573,1573,1573,1573,0
|
|
20240314,172700,310513624,1573,1573,1573,1573,0
|
|
20240314,172600,310513624,1573,1573,1573,1573,0
|
|
20240314,172500,310513624,1573,1573,1573,1573,0
|
|
20240314,172400,310513624,1573,1573,1573,1573,0
|
|
20240314,172300,310513624,1573,1573,1573,1573,0
|
|
20240314,172200,310513624,1573,1573,1573,1573,0
|
|
20240314,172100,310513624,1573,1573,1573,1573,0
|
|
20240314,172000,310513624,1573,1573,1573,1573,0
|
|
20240314,171900,310513624,1573,1573,1573,1573,0
|
|
20240314,171800,310513624,1573,1573,1573,1573,0
|
|
20240314,171700,310513624,1573,1573,1573,1573,0
|
|
20240314,171600,310513624,1573,1573,1573,1573,0
|
|
20240314,171500,310513624,1573,1573,1573,1573,0
|
|
20240314,171400,310513624,1573,1573,1573,1573,0
|
|
20240314,171300,310513624,1573,1573,1573,1573,0
|
|
20240314,171200,310513624,1573,1573,1573,1573,0
|
|
20240314,171100,310513624,1573,1573,1573,1573,0
|
|
20240314,171000,310513624,1573,1573,1573,1573,5239
|
|
20240314,170900,310513624,1573,1573,1573,1573,0
|
|
20240314,170800,310513624,1573,1573,1573,1573,0
|
|
20240314,170700,310513624,1573,1573,1573,1573,0
|
|
20240314,170600,310513624,1573,1573,1573,1573,0
|
|
20240314,170500,310513624,1573,1573,1573,1573,0
|
|
20240314,170400,310513624,1573,1573,1573,1573,0
|
|
20240314,170300,310513624,1573,1573,1573,1573,0
|
|
20240314,170200,310513624,1573,1573,1573,1573,0
|
|
20240314,170100,310513624,1573,1573,1573,1573,0
|
|
20240314,170000,310513624,1573,1573,1573,1573,0
|
|
20240314,165900,310513624,1573,1573,1573,1573,0
|
|
20240314,165800,310513624,1573,1573,1573,1573,0
|
|
20240314,165700,310513624,1573,1573,1573,1573,0
|
|
20240314,165600,310513624,1573,1573,1573,1573,0
|
|
20240314,165500,310513624,1573,1573,1573,1573,0
|
|
20240314,165400,310513624,1573,1573,1573,1573,0
|
|
20240314,165300,310513624,1573,1573,1573,1573,0
|
|
20240314,165200,310513624,1573,1573,1573,1573,0
|
|
20240314,165100,310513624,1573,1573,1573,1573,0
|
|
20240314,165000,310513624,1573,1573,1573,1573,0
|
|
20240314,164900,310513624,1573,1573,1573,1573,0
|
|
20240314,164800,310513624,1573,1573,1573,1573,0
|
|
20240314,164700,310513624,1573,1573,1573,1573,0
|
|
20240314,164600,310513624,1573,1573,1573,1573,0
|
|
20240314,164500,310513624,1573,1573,1573,1573,0
|
|
20240314,164400,310513624,1573,1573,1573,1573,0
|
|
20240314,164300,310513624,1573,1573,1573,1573,0
|
|
20240314,164200,310513624,1573,1573,1573,1573,0
|
|
20240314,164100,310513624,1573,1573,1573,1573,0
|
|
20240314,164000,310513624,1573,1573,1573,1573,5239
|
|
20240314,163900,310513624,1573,1573,1573,1573,0
|
|
20240314,163800,310513624,1573,1573,1573,1573,0
|
|
20240314,163700,310513624,1573,1573,1573,1573,0
|
|
20240314,163600,310513624,1573,1573,1573,1573,0
|
|
20240314,163500,310513624,1573,1573,1573,1573,0
|
|
20240314,163400,310513624,1573,1573,1573,1573,0
|
|
20240314,163300,310513624,1573,1573,1573,1573,0
|
|
20240314,163200,310513624,1573,1573,1573,1573,0
|
|
20240314,163100,310513624,1573,1573,1573,1573,0
|
|
20240314,163000,310513624,1573,1573,1573,1573,0
|
|
20240314,162900,310513624,1573,1573,1573,1573,0
|
|
20240314,162800,310513624,1573,1573,1573,1573,0
|
|
20240314,162700,310513624,1573,1573,1573,1573,0
|
|
20240314,162600,310513624,1573,1573,1573,1573,0
|
|
20240314,162500,310513624,1573,1573,1573,1573,0
|
|
20240314,162400,310513624,1573,1573,1573,1573,0
|
|
20240314,162300,310513624,1573,1573,1573,1573,0
|
|
20240314,162200,310513624,1573,1573,1573,1573,0
|
|
20240314,162100,310513624,1573,1573,1573,1573,0
|
|
20240314,162000,310513624,1573,1573,1573,1573,0
|
|
20240314,161900,310513624,1573,1573,1573,1573,0
|
|
20240314,161800,310513624,1573,1573,1573,1573,0
|
|
20240314,161700,310513624,1573,1573,1573,1573,0
|
|
20240314,161600,310513624,1573,1573,1573,1573,0
|
|
20240314,161500,310513624,1573,1573,1573,1573,0
|
|
20240314,161400,310513624,1573,1573,1573,1573,0
|
|
20240314,161300,310513624,1573,1573,1573,1573,0
|
|
20240314,161200,310513624,1573,1573,1573,1573,0
|
|
20240314,161100,310513624,1573,1573,1573,1573,0
|
|
20240314,161000,310513624,1573,1573,1573,1573,5239
|
|
20240314,160900,310513624,1573,1573,1573,1573,0
|
|
20240314,160800,310513624,1573,1573,1573,1573,0
|
|
20240314,160700,310513624,1573,1573,1573,1573,0
|
|
20240314,160600,310513624,1573,1573,1573,1573,0
|
|
20240314,160500,310513624,1573,1573,1573,1573,0
|
|
20240314,160400,310513624,1573,1573,1573,1573,0
|
|
20240314,160300,310513624,1573,1573,1573,1573,0
|
|
20240314,160200,310513624,1573,1573,1573,1573,0
|
|
20240314,160100,310513624,1573,1573,1573,1573,0
|
|
20240314,160000,310513624,1573,1573,1573,1573,0
|
|
20240314,155900,310513624,1573,1573,1573,1573,0
|
|
20240314,155800,310513624,1573,1573,1573,1573,0
|
|
20240314,155700,310513624,1573,1573,1573,1573,0
|
|
20240314,155600,310513624,1573,1573,1573,1573,0
|
|
20240314,155500,310513624,1573,1573,1573,1573,0
|
|
20240314,155400,310513624,1573,1573,1573,1573,0
|
|
20240314,155300,310513624,1573,1573,1573,1573,0
|
|
20240314,155200,310513624,1573,1573,1573,1573,0
|
|
20240314,155100,310513624,1573,1573,1573,1573,0
|
|
20240314,155000,310513624,1573,1573,1573,1573,0
|
|
20240314,154900,310513624,1573,1573,1573,1573,0
|
|
20240314,154800,310513624,1573,1573,1573,1573,0
|
|
20240314,154700,310513624,1573,1573,1573,1573,0
|
|
20240314,154600,310513624,1573,1573,1573,1573,0
|
|
20240314,154500,310513624,1573,1573,1573,1573,0
|
|
20240314,154400,310513624,1573,1573,1573,1573,0
|
|
20240314,154300,310513624,1573,1573,1573,1573,0
|
|
20240314,154200,310513624,1573,1573,1573,1573,0
|
|
20240314,154100,310513624,1573,1573,1573,1573,0
|
|
20240314,154000,310513624,1573,1573,1573,1573,5239
|
|
20240314,153900,310513624,1573,1573,1573,1573,0
|
|
20240314,153800,310513624,1573,1573,1573,1573,0
|
|
20240314,153700,310513624,1573,1573,1573,1573,0
|
|
20240314,153600,310513624,1573,1573,1573,1573,0
|
|
20240314,153500,310513624,1573,1573,1573,1573,0
|
|
20240314,153400,310513624,1573,1573,1573,1573,0
|
|
20240314,153300,310513624,1573,1573,1573,1573,0
|
|
20240314,153200,310513624,1573,1573,1573,1573,0
|
|
20240314,153100,310513624,1573,1573,1573,1573,0
|
|
20240314,153000,310513624,1573,1573,1573,1573,5239
|
|
20240314,152900,302272677,1573,1573,1573,1573,0
|
|
20240314,152800,302272677,1573,1573,1573,1573,0
|
|
20240314,152700,302272677,1573,1573,1573,1573,0
|
|
20240314,152600,302272677,1573,1573,1573,1573,0
|
|
20240314,152500,302272677,1573,1573,1573,1573,0
|
|
20240314,152400,302272677,1573,1573,1573,1573,0
|
|
20240314,152300,302272677,1573,1573,1573,1573,0
|
|
20240314,152200,302272677,1573,1573,1573,1573,0
|
|
20240314,152100,302272677,1573,1573,1573,1573,0
|
|
20240314,152000,302272677,1573,1573,1573,1573,0
|
|
20240314,151900,302272677,1573,1571,1573,1571,664
|
|
20240314,151800,301228705,1571,1571,1571,1571,165
|
|
20240314,151700,300969490,1571,1571,1571,1571,500
|
|
20240314,151600,300183990,1571,1570,1571,1570,426
|
|
20240314,151500,299514756,1571,1571,1571,1571,20
|
|
20240314,151400,299483336,1571,1571,1571,1571,4
|
|
20240314,151300,299477052,1570,1570,1570,1570,0
|
|
20240314,151200,299477052,1570,1570,1570,1570,1067
|
|
20240314,151100,297801862,1570,1570,1570,1570,143
|
|
20240314,151000,297577352,1570,1570,1570,1570,1
|
|
20240314,150900,297575782,1570,1570,1570,1570,0
|
|
20240314,150800,297575782,1570,1570,1570,1570,21
|
|
20240314,150700,297542812,1570,1570,1570,1570,1
|
|
20240314,150600,297541242,1569,1569,1569,1569,0
|
|
20240314,150500,297541242,1569,1569,1570,1569,87
|
|
20240314,150400,297404663,1569,1569,1569,1569,261
|
|
20240314,150300,296995154,1569,1569,1569,1569,13
|
|
20240314,150200,296974757,1570,1570,1570,1570,0
|
|
20240314,150100,296974757,1570,1570,1570,1570,0
|
|
20240314,150000,296974757,1570,1570,1570,1570,0
|
|
20240314,145900,296974757,1570,1570,1570,1570,0
|
|
20240314,145800,296974757,1570,1569,1570,1569,202
|
|
20240314,145700,296657817,1570,1570,1570,1570,1
|
|
20240314,145600,296656247,1570,1570,1570,1570,15
|
|
20240314,145500,296632697,1570,1570,1570,1570,10
|
|
20240314,145400,296616997,1570,1570,1570,1570,8
|
|
20240314,145300,296604437,1570,1570,1570,1570,35
|
|
20240314,145200,296549487,1570,1570,1570,1570,1379
|
|
20240314,145100,294384457,1570,1570,1570,1570,0
|
|
20240314,145000,294384457,1570,1570,1570,1570,1
|
|
20240314,144900,294382887,1571,1571,1571,1571,0
|
|
20240314,144800,294382887,1571,1571,1571,1571,0
|
|
20240314,144700,294382887,1571,1571,1571,1571,0
|
|
20240314,144600,294382887,1571,1571,1571,1571,0
|
|
20240314,144500,294382887,1571,1571,1571,1571,1779
|
|
20240314,144400,291588078,1572,1572,1573,1572,2302
|
|
20240314,144300,287969332,1572,1572,1572,1572,1
|
|
20240314,144200,287967760,1571,1571,1571,1571,0
|
|
20240314,144100,287967760,1571,1571,1571,1571,786
|
|
20240314,144000,286732954,1571,1571,1571,1571,240
|
|
20240314,143900,286355914,1571,1571,1571,1571,350
|
|
20240314,143800,285806064,1571,1571,1571,1570,289
|
|
20240314,143700,285352294,1571,1571,1571,1571,1
|
|
20240314,143600,285350723,1570,1570,1570,1570,100
|
|
20240314,143500,285193723,1571,1571,1571,1571,0
|
|
20240314,143400,285193723,1571,1571,1571,1571,0
|
|
20240314,143300,285193723,1571,1571,1571,1571,71
|
|
20240314,143200,285082182,1571,1571,1571,1571,1
|
|
20240314,143100,285080611,1570,1571,1571,1570,28
|
|
20240314,143000,285036635,1570,1570,1570,1570,26
|
|
20240314,142900,284995815,1570,1570,1570,1570,0
|
|
20240314,142800,284995815,1570,1569,1570,1569,158
|
|
20240314,142700,284747764,1569,1569,1569,1569,28
|
|
20240314,142600,284703832,1570,1570,1570,1570,10
|
|
20240314,142500,284688132,1570,1570,1570,1570,0
|
|
20240314,142400,284688132,1570,1570,1570,1570,7
|
|
20240314,142300,284677142,1570,1571,1571,1570,2679
|
|
20240314,142200,280470202,1571,1571,1571,1571,65
|
|
20240314,142100,280368087,1571,1571,1571,1571,29
|
|
20240314,142000,280322528,1571,1571,1571,1571,200
|
|
20240314,141900,280008328,1571,1570,1571,1570,3415
|
|
20240314,141800,274643778,1570,1570,1570,1570,0
|
|
20240314,141700,274643778,1570,1570,1570,1570,1026
|
|
20240314,141600,273032958,1569,1569,1569,1569,533
|
|
20240314,141500,272196681,1570,1570,1570,1570,0
|
|
20240314,141400,272196681,1570,1569,1570,1569,612
|
|
20240314,141300,271236452,1569,1569,1569,1569,0
|
|
20240314,141200,271236452,1569,1569,1569,1569,40
|
|
20240314,141100,271173692,1570,1570,1570,1570,0
|
|
20240314,141000,271173692,1570,1570,1570,1570,0
|
|
20240314,140900,271173692,1570,1570,1570,1570,256
|
|
20240314,140800,270771772,1570,1570,1570,1570,0
|
|
20240314,140700,270771772,1570,1570,1570,1570,1
|
|
20240314,140600,270770202,1570,1570,1570,1570,0
|
|
20240314,140500,270770202,1570,1570,1570,1570,22
|
|
20240314,140400,270735662,1570,1570,1570,1570,2
|
|
20240314,140300,270732522,1569,1569,1569,1569,0
|
|
20240314,140200,270732522,1569,1569,1569,1569,0
|
|
20240314,140100,270732522,1569,1569,1569,1569,0
|
|
20240314,140000,270732522,1569,1569,1569,1569,5006
|
|
20240314,135900,262878108,1570,1570,1570,1570,10
|
|
20240314,135800,262862408,1570,1570,1570,1570,10
|
|
20240314,135700,262846708,1570,1570,1570,1570,0
|
|
20240314,135600,262846708,1570,1570,1570,1570,0
|
|
20240314,135500,262846708,1570,1570,1570,1570,0
|
|
20240314,135400,262846708,1570,1570,1570,1570,9
|
|
20240314,135300,262832578,1570,1570,1570,1570,5569
|
|
20240314,135200,254089248,1571,1571,1571,1571,2
|
|
20240314,135100,254086106,1571,1571,1571,1571,0
|
|
20240314,135000,254086106,1571,1571,1571,1571,0
|
|
20240314,134900,254086106,1571,1571,1571,1571,0
|
|
20240314,134800,254086106,1571,1571,1571,1571,10
|
|
20240314,134700,254070396,1570,1571,1571,1570,652
|
|
20240314,134600,253046755,1571,1571,1571,1571,339
|
|
20240314,134500,252514186,1572,1571,1572,1571,2
|
|
20240314,134400,252511043,1572,1572,1572,1572,11
|
|
20240314,134300,252493751,1572,1572,1572,1572,0
|
|
20240314,134200,252493751,1572,1572,1572,1572,4
|
|
20240314,134100,252487463,1572,1572,1572,1572,7
|
|
20240314,134000,252476459,1572,1572,1572,1572,377
|
|
20240314,133900,251883815,1573,1573,1573,1573,0
|
|
20240314,133800,251883815,1573,1573,1573,1573,1
|
|
20240314,133700,251882242,1572,1572,1572,1572,1336
|
|
20240314,133600,249782050,1572,1572,1572,1572,0
|
|
20240314,133500,249782050,1572,1572,1572,1572,0
|
|
20240314,133400,249782050,1572,1572,1572,1572,0
|
|
20240314,133300,249782050,1572,1572,1572,1572,0
|
|
20240314,133200,249782050,1572,1572,1572,1572,0
|
|
20240314,133100,249782050,1572,1572,1572,1572,1
|
|
20240314,133000,249780478,1572,1572,1572,1572,2
|
|
20240314,132900,249777334,1572,1572,1572,1572,10
|
|
20240314,132800,249761614,1572,1572,1572,1572,0
|
|
20240314,132700,249761614,1572,1572,1572,1572,1
|
|
20240314,132600,249760042,1570,1570,1570,1570,0
|
|
20240314,132500,249760042,1570,1569,1570,1569,2101
|
|
20240314,132400,246461868,1570,1570,1570,1570,295
|
|
20240314,132300,245998718,1570,1571,1571,1570,565
|
|
20240314,132200,245111663,1572,1572,1572,1572,2504
|
|
20240314,132100,241175375,1571,1571,1571,1570,819
|
|
20240314,132000,239888835,1570,1570,1570,1570,0
|
|
20240314,131900,239888835,1570,1570,1570,1570,0
|
|
20240314,131800,239888835,1570,1570,1570,1570,333
|
|
20240314,131700,239366025,1570,1570,1570,1570,0
|
|
20240314,131600,239366025,1570,1570,1570,1570,0
|
|
20240314,131500,239366025,1570,1570,1570,1570,200
|
|
20240314,131400,239052025,1569,1569,1569,1569,33
|
|
20240314,131300,239000248,1569,1569,1569,1569,0
|
|
20240314,131200,239000248,1569,1570,1570,1569,2100
|
|
20240314,131100,235704906,1571,1571,1571,1571,0
|
|
20240314,131000,235704906,1571,1571,1571,1571,1
|
|
20240314,130900,235703335,1571,1571,1571,1571,0
|
|
20240314,130800,235703335,1571,1571,1571,1571,22
|
|
20240314,130700,235668773,1570,1570,1570,1570,33
|
|
20240314,130600,235616963,1570,1570,1570,1570,0
|
|
20240314,130500,235616963,1570,1570,1570,1570,250
|
|
20240314,130400,235224463,1571,1570,1571,1570,646
|
|
20240314,130300,234210242,1570,1570,1570,1570,0
|
|
20240314,130200,234210242,1570,1570,1571,1570,43
|
|
20240314,130100,234142731,1571,1571,1571,1571,2
|
|
20240314,130000,234139589,1570,1571,1571,1570,12
|
|
20240314,125900,234120747,1571,1571,1571,1571,60
|
|
20240314,125800,234026487,1570,1569,1570,1569,154
|
|
20240314,125700,233784757,1569,1570,1570,1569,3078
|
|
20240314,125600,228953374,1570,1570,1570,1570,1
|
|
20240314,125500,228951804,1570,1570,1570,1570,0
|
|
20240314,125400,228951804,1570,1569,1570,1569,9
|
|
20240314,125300,228937682,1570,1570,1570,1570,65
|
|
20240314,125200,228835632,1570,1570,1570,1570,1
|
|
20240314,125100,228834062,1570,1570,1570,1570,2
|
|
20240314,125000,228830922,1570,1570,1570,1570,111
|
|
20240314,124900,228656652,1570,1569,1570,1569,26
|
|
20240314,124800,228615847,1569,1569,1569,1569,201
|
|
20240314,124700,228300478,1569,1569,1569,1569,243
|
|
20240314,124600,227919211,1570,1570,1570,1570,3
|
|
20240314,124500,227914501,1570,1570,1570,1570,2
|
|
20240314,124400,227911361,1570,1570,1570,1570,297
|
|
20240314,124300,227445071,1570,1570,1570,1570,69
|
|
20240314,124200,227336741,1569,1570,1570,1569,1145
|
|
20240314,124100,225539191,1570,1570,1570,1570,8
|
|
20240314,124000,225526631,1570,1570,1570,1570,1
|
|
20240314,123900,225525061,1569,1572,1572,1569,2655
|
|
20240314,123800,221358050,1572,1572,1572,1570,744
|
|
20240314,123700,220188895,1572,1572,1572,1572,72
|
|
20240314,123600,220075711,1572,1572,1572,1572,258
|
|
20240314,123500,219670135,1572,1572,1572,1572,5
|
|
20240314,123400,219662275,1572,1572,1572,1572,0
|
|
20240314,123300,219662275,1572,1572,1572,1572,1
|
|
20240314,123200,219660703,1571,1571,1571,1571,1
|
|
20240314,123100,219659132,1568,1569,1569,1568,3000
|
|
20240314,123000,214955126,1568,1568,1568,1568,0
|
|
20240314,122900,214955126,1568,1568,1568,1568,0
|
|
20240314,122800,214955126,1568,1568,1568,1568,1
|
|
20240314,122700,214953558,1570,1570,1570,1570,0
|
|
20240314,122600,214953558,1570,1569,1570,1569,405
|
|
20240314,122500,214318013,1569,1569,1569,1569,100
|
|
20240314,122400,214161113,1569,1569,1569,1569,3
|
|
20240314,122300,214156406,1570,1571,1571,1570,2
|
|
20240314,122200,214153265,1572,1572,1572,1572,1
|
|
20240314,122100,214151693,1570,1569,1570,1565,1098
|
|
20240314,122000,212430710,1570,1569,1570,1569,250
|
|
20240314,121900,212038360,1569,1570,1570,1569,12
|
|
20240314,121800,212019531,1570,1570,1570,1570,0
|
|
20240314,121700,212019531,1570,1571,1571,1567,11
|
|
20240314,121600,212002273,1572,1572,1572,1572,0
|
|
20240314,121500,212002273,1572,1572,1572,1572,101
|
|
20240314,121400,211843501,1572,1572,1572,1572,5
|
|
20240314,121300,211835641,1565,1565,1565,1565,0
|
|
20240314,121200,211835641,1565,1572,1572,1565,17824
|
|
20240314,121100,183912585,1569,1569,1569,1569,1000
|
|
20240314,121000,182343585,1572,1572,1572,1572,1
|
|
20240314,120900,182342013,1568,1568,1568,1568,0
|
|
20240314,120800,182342013,1568,1568,1568,1568,0
|
|
20240314,120700,182342013,1568,1568,1568,1568,0
|
|
20240314,120600,182342013,1568,1571,1571,1568,10000
|
|
20240314,120500,166653961,1572,1572,1572,1572,4
|
|
20240314,120400,166647673,1571,1571,1571,1571,10
|
|
20240314,120300,166631963,1571,1571,1571,1571,150
|
|
20240314,120200,166396313,1569,1569,1569,1569,0
|
|
20240314,120100,166396313,1569,1569,1569,1569,0
|
|
20240314,120000,166396313,1569,1569,1569,1569,0
|
|
20240314,115900,166396313,1569,1569,1569,1569,0
|
|
20240314,115800,166396313,1569,1569,1569,1569,0
|
|
20240314,115700,166396313,1569,1569,1569,1569,9
|
|
20240314,115600,166382192,1569,1569,1569,1569,0
|
|
20240314,115500,166382192,1569,1569,1569,1569,0
|
|
20240314,115400,166382192,1569,1569,1569,1569,3
|
|
20240314,115300,166377485,1569,1570,1570,1569,4000
|
|
20240314,115200,160101483,1569,1569,1569,1569,0
|
|
20240314,115100,160101483,1569,1569,1569,1569,0
|
|
20240314,115000,160101483,1569,1569,1569,1569,0
|
|
20240314,114900,160101483,1569,1570,1570,1569,70
|
|
20240314,114800,159991651,1569,1569,1569,1569,0
|
|
20240314,114700,159991651,1569,1569,1569,1569,0
|
|
20240314,114600,159991651,1569,1569,1569,1569,180
|
|
20240314,114500,159709231,1569,1571,1571,1569,3070
|
|
20240314,114400,154890990,1572,1571,1572,1571,121
|
|
20240314,114300,154700898,1571,1571,1571,1571,75
|
|
20240314,114200,154583073,1572,1572,1572,1572,0
|
|
20240314,114100,154583073,1572,1572,1572,1572,20
|
|
20240314,114000,154551633,1573,1573,1573,1573,0
|
|
20240314,113900,154551633,1573,1573,1573,1573,1
|
|
20240314,113800,154550060,1573,1573,1573,1573,5
|
|
20240314,113700,154542195,1570,1570,1570,1570,79
|
|
20240314,113600,154418165,1573,1573,1573,1573,0
|
|
20240314,113500,154418165,1573,1570,1573,1570,829
|
|
20240314,113400,153116593,1572,1572,1572,1572,185
|
|
20240314,113300,152825773,1572,1572,1572,1572,0
|
|
20240314,113200,152825773,1572,1572,1572,1572,0
|
|
20240314,113100,152825773,1572,1572,1572,1572,0
|
|
20240314,113000,152825773,1572,1572,1572,1572,356
|
|
20240314,112900,152266141,1571,1571,1571,1571,12
|
|
20240314,112800,152247289,1571,1571,1571,1571,900
|
|
20240314,112700,150833389,1571,1571,1571,1571,0
|
|
20240314,112600,150833389,1571,1571,1571,1571,94
|
|
20240314,112500,150685715,1571,1571,1571,1571,44
|
|
20240314,112400,150616591,1572,1572,1572,1572,0
|
|
20240314,112300,150616591,1572,1572,1572,1572,3000
|
|
20240314,112200,145900591,1571,1571,1571,1571,56
|
|
20240314,112100,145812615,1570,1570,1570,1570,0
|
|
20240314,112000,145812615,1570,1570,1570,1570,160
|
|
20240314,111900,145561415,1570,1571,1571,1570,14
|
|
20240314,111800,145539430,1571,1571,1571,1571,0
|
|
20240314,111700,145539430,1571,1571,1571,1571,0
|
|
20240314,111600,145539430,1571,1569,1571,1568,702
|
|
20240314,111500,144437535,1568,1568,1568,1568,1
|
|
20240314,111400,144435967,1569,1569,1569,1569,1001
|
|
20240314,111300,142865398,1569,1569,1569,1569,80
|
|
20240314,111200,142739878,1569,1569,1569,1569,141
|
|
20240314,111100,142518649,1569,1569,1569,1569,130
|
|
20240314,111000,142314679,1568,1570,1570,1568,529
|
|
20240314,110900,141484179,1570,1570,1570,1570,0
|
|
20240314,110800,141484179,1570,1570,1570,1570,18
|
|
20240314,110700,141455919,1570,1570,1570,1570,30
|
|
20240314,110600,141408819,1571,1569,1571,1569,150
|
|
20240314,110500,141173227,1568,1568,1568,1568,1358
|
|
20240314,110400,139043883,1569,1569,1569,1569,1
|
|
20240314,110300,139042314,1570,1571,1571,1570,3
|
|
20240314,110200,139037603,1568,1568,1568,1568,0
|
|
20240314,110100,139037603,1568,1571,1571,1568,233
|
|
20240314,110000,138672248,1571,1571,1571,1571,1
|
|
20240314,105900,138670677,1568,1569,1570,1568,1160
|
|
20240314,105800,136849966,1569,1569,1569,1569,0
|
|
20240314,105700,136849966,1569,1569,1569,1569,0
|
|
20240314,105600,136849966,1569,1569,1569,1569,10
|
|
20240314,105500,136834276,1567,1568,1568,1567,3019
|
|
20240314,105400,132102993,1569,1569,1569,1569,52
|
|
20240314,105300,132021405,1569,1570,1570,1569,484
|
|
20240314,105200,131261804,1570,1570,1570,1570,39
|
|
20240314,105100,131200574,1570,1570,1570,1570,423
|
|
20240314,105000,130536464,1569,1570,1570,1569,545
|
|
20240314,104900,129680821,1570,1570,1570,1570,88
|
|
20240314,104800,129542661,1569,1569,1569,1569,0
|
|
20240314,104700,129542661,1569,1570,1570,1569,15
|
|
20240314,104600,129519118,1569,1570,1570,1569,12
|
|
20240314,104500,129500288,1570,1570,1570,1570,0
|
|
20240314,104400,129500288,1570,1570,1570,1570,4
|
|
20240314,104300,129494008,1571,1571,1571,1571,110
|
|
20240314,104200,129321198,1571,1571,1571,1571,600
|
|
20240314,104100,128378598,1571,1571,1571,1571,1
|
|
20240314,104000,128377027,1571,1571,1571,1571,5
|
|
20240314,103900,128369172,1568,1568,1568,1568,7369
|
|
20240314,103800,116814580,1570,1570,1570,1570,1
|
|
20240314,103700,116813010,1571,1571,1571,1571,637
|
|
20240314,103600,115812283,1571,1570,1571,1570,10
|
|
20240314,103500,115796576,1567,1570,1570,1567,1600
|
|
20240314,103400,113288239,1570,1570,1570,1570,0
|
|
20240314,103300,113288239,1570,1570,1570,1570,506
|
|
20240314,103200,112493819,1570,1570,1570,1570,193
|
|
20240314,103100,112190809,1570,1570,1570,1570,3
|
|
20240314,103000,112186099,1571,1571,1571,1571,0
|
|
20240314,102900,112186099,1571,1571,1571,1571,0
|
|
20240314,102800,112186099,1571,1571,1571,1571,1
|
|
20240314,102700,112184528,1568,1568,1568,1568,0
|
|
20240314,102600,112184528,1568,1568,1568,1568,50
|
|
20240314,102500,112106128,1568,1568,1568,1568,17
|
|
20240314,102400,112079472,1567,1567,1567,1567,0
|
|
20240314,102300,112079472,1567,1567,1567,1567,10
|
|
20240314,102200,112063802,1567,1570,1570,1567,34
|
|
20240314,102100,112010488,1571,1571,1571,1571,10
|
|
20240314,102000,111994778,1571,1571,1571,1571,318
|
|
20240314,101900,111495200,1571,1570,1571,1570,60
|
|
20240314,101800,111400941,1566,1566,1566,1566,0
|
|
20240314,101700,111400941,1566,1571,1571,1566,11779
|
|
20240314,101600,92936306,1571,1571,1571,1571,200
|
|
20240314,101500,92622106,1571,1571,1571,1571,300
|
|
20240314,101400,92150806,1571,1571,1571,1571,207
|
|
20240314,101300,91825609,1572,1572,1572,1572,445
|
|
20240314,101200,91126069,1573,1573,1573,1573,0
|
|
20240314,101100,91126069,1573,1573,1573,1573,201
|
|
20240314,101000,90809896,1573,1573,1573,1573,0
|
|
20240314,100900,90809896,1573,1573,1573,1573,0
|
|
20240314,100800,90809896,1573,1573,1573,1573,17
|
|
20240314,100700,90783155,1573,1573,1573,1573,394
|
|
20240314,100600,90163393,1573,1575,1575,1573,104
|
|
20240314,100500,89999793,1575,1575,1575,1575,102
|
|
20240314,100400,89839143,1575,1575,1575,1575,25
|
|
20240314,100300,89799768,1573,1573,1573,1573,1
|
|
20240314,100200,89798195,1573,1574,1574,1573,2010
|
|
20240314,100100,86635719,1574,1574,1574,1574,40
|
|
20240314,100000,86572759,1573,1574,1574,1573,770
|
|
20240314,095900,85361079,1574,1574,1574,1574,130
|
|
20240314,095800,85156459,1574,1574,1574,1574,5
|
|
20240314,095700,85148589,1575,1575,1575,1575,0
|
|
20240314,095600,85148589,1575,1575,1575,1575,0
|
|
20240314,095500,85148589,1575,1574,1575,1574,7
|
|
20240314,095400,85137568,1574,1574,1574,1574,72
|
|
20240314,095300,85024240,1574,1573,1574,1573,339
|
|
20240314,095200,84490971,1573,1573,1573,1573,72
|
|
20240314,095100,84377715,1573,1574,1575,1573,494
|
|
20240314,095000,83600122,1575,1575,1575,1575,0
|
|
20240314,094900,83600122,1575,1573,1575,1573,1098
|
|
20240314,094800,81871220,1573,1572,1573,1572,100
|
|
20240314,094700,81714016,1572,1572,1572,1572,1
|
|
20240314,094600,81712444,1568,1571,1572,1568,1071
|
|
20240314,094500,80033100,1568,1568,1568,1568,0
|
|
20240314,094400,80033100,1568,1568,1568,1568,1
|
|
20240314,094300,80031532,1572,1572,1572,1572,0
|
|
20240314,094200,80031532,1572,1568,1572,1568,1008
|
|
20240314,094100,78450960,1568,1570,1570,1568,1829
|
|
20240314,094000,75580323,1569,1569,1569,1569,1
|
|
20240314,093900,75578754,1570,1570,1570,1570,6
|
|
20240314,093800,75569334,1571,1571,1571,1571,0
|
|
20240314,093700,75569334,1571,1571,1571,1568,1056
|
|
20240314,093600,73913369,1568,1571,1571,1568,1031
|
|
20240314,093500,72296658,1568,1570,1571,1568,2295
|
|
20240314,093400,68697687,1571,1571,1571,1571,100
|
|
20240314,093300,68540587,1571,1571,1571,1570,127
|
|
20240314,093200,68341076,1571,1571,1571,1571,338
|
|
20240314,093100,67810078,1568,1568,1568,1568,355
|
|
20240314,093000,67253438,1568,1571,1571,1565,2234
|
|
20240314,092900,63755197,1571,1571,1571,1571,1023
|
|
20240314,092800,62148064,1571,1569,1571,1569,83
|
|
20240314,092700,62017823,1569,1570,1572,1569,2565
|
|
20240314,092600,57985983,1570,1569,1570,1569,1401
|
|
20240314,092500,55786414,1570,1570,1570,1570,271
|
|
20240314,092400,55360944,1570,1570,1570,1570,351
|
|
20240314,092300,54809874,1569,1569,1569,1569,13
|
|
20240314,092200,54789477,1569,1570,1570,1569,1021
|
|
20240314,092100,53186722,1570,1570,1570,1570,1
|
|
20240314,092000,53185152,1570,1570,1573,1570,429
|
|
20240314,091900,52510427,1573,1571,1573,1571,345
|
|
20240314,091800,51968380,1571,1570,1571,1570,23
|
|
20240314,091700,51932263,1570,1569,1570,1569,1112
|
|
20240314,091600,50186535,1569,1569,1569,1569,91
|
|
20240314,091500,50043756,1569,1568,1569,1568,6088
|
|
20240314,091400,40492685,1569,1564,1569,1564,740
|
|
20240314,091300,39331630,1564,1564,1565,1564,2152
|
|
20240314,091200,35965852,1564,1565,1565,1564,190
|
|
20240314,091100,35668592,1564,1564,1564,1564,5
|
|
20240314,091000,35660772,1564,1569,1569,1564,2
|
|
20240314,090900,35657639,1569,1569,1569,1569,1
|
|
20240314,090800,35656070,1570,1570,1570,1570,300
|
|
20240314,090700,35185070,1564,1569,1569,1560,321
|
|
20240314,090600,34681588,1569,1569,1569,1569,4
|
|
20240314,090500,34675312,1558,1560,1560,1558,1234
|
|
20240314,090400,32752160,1560,1571,1571,1555,2001
|
|
20240314,090300,29629625,1575,1575,1575,1575,238
|
|
20240314,090200,29254775,1575,1573,1575,1573,352
|
|
20240314,090100,28700699,1573,1573,1573,1573,190
|
|
20240314,090000,28401829,1573,1576,1582,1564,18064
|