607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,190400,325608561,1563,1563,1563,1563,1462
|
|
20240315,190300,325608561,1563,1563,1563,1563,0
|
|
20240315,190200,325608561,1563,1563,1563,1563,0
|
|
20240315,190100,325608561,1563,1563,1563,1563,0
|
|
20240315,190000,325608561,1563,1563,1563,1563,0
|
|
20240315,185900,325608561,1563,1563,1563,1563,0
|
|
20240315,185800,325608561,1563,1563,1563,1563,0
|
|
20240315,185700,325608561,1563,1563,1563,1563,0
|
|
20240315,185600,325608561,1563,1563,1563,1563,0
|
|
20240315,185500,325608561,1563,1563,1563,1563,0
|
|
20240315,185400,325608561,1563,1563,1563,1563,0
|
|
20240315,185300,325608561,1563,1563,1563,1563,0
|
|
20240315,185200,325608561,1563,1563,1563,1563,0
|
|
20240315,185100,325608561,1563,1563,1563,1563,0
|
|
20240315,185000,325608561,1563,1563,1563,1563,0
|
|
20240315,184900,325608561,1563,1563,1563,1563,0
|
|
20240315,184800,325608561,1563,1563,1563,1563,0
|
|
20240315,184700,325608561,1563,1563,1563,1563,0
|
|
20240315,184600,325608561,1563,1563,1563,1563,0
|
|
20240315,184500,325608561,1563,1563,1563,1563,0
|
|
20240315,184400,325608561,1563,1563,1563,1563,0
|
|
20240315,184300,325608561,1563,1563,1563,1563,0
|
|
20240315,184200,325608561,1563,1563,1563,1563,0
|
|
20240315,184100,325608561,1563,1563,1563,1563,0
|
|
20240315,184000,325608561,1563,1563,1563,1563,0
|
|
20240315,183900,325608561,1563,1563,1563,1563,0
|
|
20240315,183800,325608561,1563,1563,1563,1563,0
|
|
20240315,183700,325608561,1563,1563,1563,1563,0
|
|
20240315,183600,325608561,1563,1563,1563,1563,0
|
|
20240315,183500,325608561,1563,1563,1563,1563,0
|
|
20240315,183400,325608561,1563,1563,1563,1563,1462
|
|
20240315,183300,325608561,1563,1563,1563,1563,0
|
|
20240315,183200,325608561,1563,1563,1563,1563,0
|
|
20240315,183100,325608561,1563,1563,1563,1563,0
|
|
20240315,183000,325608561,1563,1563,1563,1563,0
|
|
20240315,182900,325608561,1563,1563,1563,1563,0
|
|
20240315,182800,325608561,1563,1563,1563,1563,0
|
|
20240315,182700,325608561,1563,1563,1563,1563,0
|
|
20240315,182600,325608561,1563,1563,1563,1563,0
|
|
20240315,182500,325608561,1563,1563,1563,1563,0
|
|
20240315,182400,325608561,1563,1563,1563,1563,0
|
|
20240315,182300,325608561,1563,1563,1563,1563,0
|
|
20240315,182200,325608561,1563,1563,1563,1563,0
|
|
20240315,182100,325608561,1563,1563,1563,1563,0
|
|
20240315,182000,325608561,1563,1563,1563,1563,0
|
|
20240315,181900,325608561,1563,1563,1563,1563,0
|
|
20240315,181800,325608561,1563,1563,1563,1563,0
|
|
20240315,181700,325608561,1563,1563,1563,1563,0
|
|
20240315,181600,325608561,1563,1563,1563,1563,0
|
|
20240315,181500,325608561,1563,1563,1563,1563,0
|
|
20240315,181400,325608561,1563,1563,1563,1563,0
|
|
20240315,181300,325608561,1563,1563,1563,1563,0
|
|
20240315,181200,325608561,1563,1563,1563,1563,0
|
|
20240315,181100,325608561,1563,1563,1563,1563,0
|
|
20240315,181000,325608561,1563,1563,1563,1563,0
|
|
20240315,180900,325608561,1563,1563,1563,1563,0
|
|
20240315,180800,325608561,1563,1563,1563,1563,0
|
|
20240315,180700,325608561,1563,1563,1563,1563,0
|
|
20240315,180600,325608561,1563,1563,1563,1563,0
|
|
20240315,180500,325608561,1563,1563,1563,1563,0
|
|
20240315,180400,325608561,1563,1563,1563,1563,1462
|
|
20240315,180300,325608561,1563,1563,1563,1563,0
|
|
20240315,180200,325608561,1563,1563,1563,1563,0
|
|
20240315,180100,325608561,1563,1563,1563,1563,0
|
|
20240315,180000,325608561,1563,1563,1563,1563,0
|
|
20240315,175900,325608561,1563,1563,1563,1563,0
|
|
20240315,175800,325608561,1563,1563,1563,1563,0
|
|
20240315,175700,325608561,1563,1563,1563,1563,0
|
|
20240315,175600,325608561,1563,1563,1563,1563,0
|
|
20240315,175500,325608561,1563,1563,1563,1563,0
|
|
20240315,175400,325608561,1563,1563,1563,1563,0
|
|
20240315,175300,325608561,1563,1563,1563,1563,0
|
|
20240315,175200,325608561,1563,1563,1563,1563,0
|
|
20240315,175100,325608561,1563,1563,1563,1563,0
|
|
20240315,175000,325608561,1563,1563,1563,1563,0
|
|
20240315,174900,325608561,1563,1563,1563,1563,0
|
|
20240315,174800,325608561,1563,1563,1563,1563,0
|
|
20240315,174700,325608561,1563,1563,1563,1563,0
|
|
20240315,174600,325608561,1563,1563,1563,1563,0
|
|
20240315,174500,325608561,1563,1563,1563,1563,0
|
|
20240315,174400,325608561,1563,1563,1563,1563,0
|
|
20240315,174300,325608561,1563,1563,1563,1563,0
|
|
20240315,174200,325608561,1563,1563,1563,1563,0
|
|
20240315,174100,325608561,1563,1563,1563,1563,0
|
|
20240315,174000,325608561,1563,1563,1563,1563,0
|
|
20240315,173900,325608561,1563,1563,1563,1563,0
|
|
20240315,173800,325608561,1563,1563,1563,1563,0
|
|
20240315,173700,325608561,1563,1563,1563,1563,0
|
|
20240315,173600,325608561,1563,1563,1563,1563,0
|
|
20240315,173500,325608561,1563,1563,1563,1563,0
|
|
20240315,173400,325608561,1563,1563,1563,1563,1462
|
|
20240315,173300,325608561,1563,1563,1563,1563,0
|
|
20240315,173200,325608561,1563,1563,1563,1563,0
|
|
20240315,173100,325608561,1563,1563,1563,1563,0
|
|
20240315,173000,325608561,1563,1563,1563,1563,0
|
|
20240315,172900,325608561,1563,1563,1563,1563,0
|
|
20240315,172800,325608561,1563,1563,1563,1563,0
|
|
20240315,172700,325608561,1563,1563,1563,1563,0
|
|
20240315,172600,325608561,1563,1563,1563,1563,0
|
|
20240315,172500,325608561,1563,1563,1563,1563,0
|
|
20240315,172400,325608561,1563,1563,1563,1563,0
|
|
20240315,172300,325608561,1563,1563,1563,1563,0
|
|
20240315,172200,325608561,1563,1563,1563,1563,0
|
|
20240315,172100,325608561,1563,1563,1563,1563,0
|
|
20240315,172000,325608561,1563,1563,1563,1563,0
|
|
20240315,171900,325608561,1563,1563,1563,1563,0
|
|
20240315,171800,325608561,1563,1563,1563,1563,0
|
|
20240315,171700,325608561,1563,1563,1563,1563,0
|
|
20240315,171600,325608561,1563,1563,1563,1563,0
|
|
20240315,171500,325608561,1563,1563,1563,1563,0
|
|
20240315,171400,325608561,1563,1563,1563,1563,0
|
|
20240315,171300,325608561,1563,1563,1563,1563,0
|
|
20240315,171200,325608561,1563,1563,1563,1563,0
|
|
20240315,171100,325608561,1563,1563,1563,1563,0
|
|
20240315,171000,325608561,1563,1563,1563,1563,0
|
|
20240315,170900,325608561,1563,1563,1563,1563,0
|
|
20240315,170800,325608561,1563,1563,1563,1563,0
|
|
20240315,170700,325608561,1563,1563,1563,1563,0
|
|
20240315,170600,325608561,1563,1563,1563,1563,0
|
|
20240315,170500,325608561,1563,1563,1563,1563,0
|
|
20240315,170400,325608561,1563,1563,1563,1563,1462
|
|
20240315,170300,325608561,1563,1563,1563,1563,0
|
|
20240315,170200,325608561,1563,1563,1563,1563,0
|
|
20240315,170100,325608561,1563,1563,1563,1563,0
|
|
20240315,170000,325608561,1563,1563,1563,1563,0
|
|
20240315,165900,325608561,1563,1563,1563,1563,0
|
|
20240315,165800,325608561,1563,1563,1563,1563,0
|
|
20240315,165700,325608561,1563,1563,1563,1563,0
|
|
20240315,165600,325608561,1563,1563,1563,1563,0
|
|
20240315,165500,325608561,1563,1563,1563,1563,0
|
|
20240315,165400,325608561,1563,1563,1563,1563,0
|
|
20240315,165300,325608561,1563,1563,1563,1563,0
|
|
20240315,165200,325608561,1563,1563,1563,1563,0
|
|
20240315,165100,325608561,1563,1563,1563,1563,0
|
|
20240315,165000,325608561,1563,1563,1563,1563,0
|
|
20240315,164900,325608561,1563,1563,1563,1563,0
|
|
20240315,164800,325608561,1563,1563,1563,1563,0
|
|
20240315,164700,325608561,1563,1563,1563,1563,0
|
|
20240315,164600,325608561,1563,1563,1563,1563,0
|
|
20240315,164500,325608561,1563,1563,1563,1563,0
|
|
20240315,164400,325608561,1563,1563,1563,1563,0
|
|
20240315,164300,325608561,1563,1563,1563,1563,0
|
|
20240315,164200,325608561,1563,1563,1563,1563,0
|
|
20240315,164100,325608561,1563,1563,1563,1563,0
|
|
20240315,164000,325608561,1563,1563,1563,1563,0
|
|
20240315,163900,325608561,1563,1563,1563,1563,0
|
|
20240315,163800,325608561,1563,1563,1563,1563,0
|
|
20240315,163700,325608561,1563,1563,1563,1563,0
|
|
20240315,163600,325608561,1563,1563,1563,1563,0
|
|
20240315,163500,325608561,1563,1563,1563,1563,0
|
|
20240315,163400,325608561,1563,1563,1563,1563,1462
|
|
20240315,163300,325608561,1563,1563,1563,1563,0
|
|
20240315,163200,325608561,1563,1563,1563,1563,0
|
|
20240315,163100,325608561,1563,1563,1563,1563,0
|
|
20240315,163000,325608561,1563,1563,1563,1563,0
|
|
20240315,162900,325608561,1563,1563,1563,1563,0
|
|
20240315,162800,325608561,1563,1563,1563,1563,0
|
|
20240315,162700,325608561,1563,1563,1563,1563,0
|
|
20240315,162600,325608561,1563,1563,1563,1563,0
|
|
20240315,162500,325608561,1563,1563,1563,1563,0
|
|
20240315,162400,325608561,1563,1563,1563,1563,0
|
|
20240315,162300,325608561,1563,1563,1563,1563,0
|
|
20240315,162200,325608561,1563,1563,1563,1563,0
|
|
20240315,162100,325608561,1563,1563,1563,1563,0
|
|
20240315,162000,325608561,1563,1563,1563,1563,0
|
|
20240315,161900,325608561,1563,1563,1563,1563,0
|
|
20240315,161800,325608561,1563,1563,1563,1563,0
|
|
20240315,161700,325608561,1563,1563,1563,1563,0
|
|
20240315,161600,325608561,1563,1563,1563,1563,0
|
|
20240315,161500,325608561,1563,1563,1563,1563,0
|
|
20240315,161400,325608561,1563,1563,1563,1563,0
|
|
20240315,161300,325608561,1563,1563,1563,1563,0
|
|
20240315,161200,325608561,1563,1563,1563,1563,0
|
|
20240315,161100,325608561,1563,1563,1563,1563,0
|
|
20240315,161000,325608561,1563,1563,1563,1563,0
|
|
20240315,160900,325608561,1563,1563,1563,1563,0
|
|
20240315,160800,325608561,1563,1563,1563,1563,0
|
|
20240315,160700,325608561,1563,1563,1563,1563,0
|
|
20240315,160600,325608561,1563,1563,1563,1563,0
|
|
20240315,160500,325608561,1563,1563,1563,1563,0
|
|
20240315,160400,325608561,1563,1563,1563,1563,1462
|
|
20240315,160300,325608561,1563,1563,1563,1563,0
|
|
20240315,160200,325608561,1563,1563,1563,1563,0
|
|
20240315,160100,325608561,1563,1563,1563,1563,0
|
|
20240315,160000,325608561,1563,1563,1563,1563,0
|
|
20240315,155900,325608561,1563,1563,1563,1563,0
|
|
20240315,155800,325608561,1563,1563,1563,1563,0
|
|
20240315,155700,325608561,1563,1563,1563,1563,0
|
|
20240315,155600,325608561,1563,1563,1563,1563,0
|
|
20240315,155500,325608561,1563,1563,1563,1563,0
|
|
20240315,155400,325608561,1563,1563,1563,1563,0
|
|
20240315,155300,325608561,1563,1563,1563,1563,0
|
|
20240315,155200,325608561,1563,1563,1563,1563,0
|
|
20240315,155100,325608561,1563,1563,1563,1563,0
|
|
20240315,155000,325608561,1563,1563,1563,1563,0
|
|
20240315,154900,325608561,1563,1563,1563,1563,0
|
|
20240315,154800,325608561,1563,1563,1563,1563,0
|
|
20240315,154700,325608561,1563,1563,1563,1563,0
|
|
20240315,154600,325608561,1563,1563,1563,1563,0
|
|
20240315,154500,325608561,1563,1563,1563,1563,0
|
|
20240315,154400,325608561,1563,1563,1563,1563,0
|
|
20240315,154300,325608561,1563,1563,1563,1563,0
|
|
20240315,154200,325608561,1563,1563,1563,1563,0
|
|
20240315,154100,325608561,1563,1563,1563,1563,0
|
|
20240315,154000,325608561,1563,1563,1563,1563,0
|
|
20240315,153900,325608561,1563,1563,1563,1563,0
|
|
20240315,153800,325608561,1563,1563,1563,1563,0
|
|
20240315,153700,325608561,1563,1563,1563,1563,0
|
|
20240315,153600,325608561,1563,1563,1563,1563,0
|
|
20240315,153500,325608561,1563,1563,1563,1563,0
|
|
20240315,153400,325608561,1563,1563,1563,1563,1462
|
|
20240315,153300,325608561,1563,1563,1563,1563,0
|
|
20240315,153200,325608561,1563,1563,1563,1563,0
|
|
20240315,153100,325608561,1563,1563,1563,1563,0
|
|
20240315,153000,325608561,1563,1563,1563,1563,1462
|
|
20240315,152900,323323455,1562,1562,1562,1562,0
|
|
20240315,152800,323323455,1562,1562,1562,1562,0
|
|
20240315,152700,323323455,1562,1562,1562,1562,0
|
|
20240315,152600,323323455,1562,1562,1562,1562,0
|
|
20240315,152500,323323455,1562,1562,1562,1562,0
|
|
20240315,152400,323323455,1562,1562,1562,1562,0
|
|
20240315,152300,323323455,1562,1562,1562,1562,0
|
|
20240315,152200,323323455,1562,1562,1562,1562,0
|
|
20240315,152100,323323455,1562,1562,1562,1562,0
|
|
20240315,152000,323323455,1562,1562,1562,1562,0
|
|
20240315,151900,323323455,1562,1562,1562,1562,275
|
|
20240315,151800,322893905,1562,1562,1562,1562,4
|
|
20240315,151700,322887657,1561,1562,1562,1561,184
|
|
20240315,151600,322600281,1562,1562,1562,1562,99
|
|
20240315,151500,322445643,1561,1561,1561,1561,500
|
|
20240315,151400,321665143,1562,1562,1562,1562,126
|
|
20240315,151300,321468331,1561,1562,1562,1561,316
|
|
20240315,151200,320974742,1563,1563,1563,1563,99
|
|
20240315,151100,320820005,1563,1563,1563,1562,5
|
|
20240315,151000,320812193,1563,1563,1563,1563,1
|
|
20240315,150900,320810630,1560,1563,1563,1560,1379
|
|
20240315,150800,318658253,1563,1563,1563,1563,601
|
|
20240315,150700,317718890,1563,1563,1563,1563,140
|
|
20240315,150600,317500070,1563,1563,1563,1563,0
|
|
20240315,150500,317500070,1563,1563,1563,1563,630
|
|
20240315,150400,316515380,1560,1560,1560,1560,0
|
|
20240315,150300,316515380,1560,1560,1560,1560,3
|
|
20240315,150200,316510700,1560,1560,1560,1560,0
|
|
20240315,150100,316510700,1560,1560,1560,1560,0
|
|
20240315,150000,316510700,1560,1560,1560,1560,2000
|
|
20240315,145900,313390700,1561,1561,1561,1561,0
|
|
20240315,145800,313390700,1561,1561,1561,1561,34
|
|
20240315,145700,313337626,1561,1561,1561,1561,0
|
|
20240315,145600,313337626,1561,1561,1561,1561,1
|
|
20240315,145500,313336065,1561,1561,1561,1561,311
|
|
20240315,145400,312850594,1561,1561,1561,1561,0
|
|
20240315,145300,312850594,1561,1561,1561,1561,15
|
|
20240315,145200,312827179,1560,1561,1561,1560,3695
|
|
20240315,145100,307060270,1561,1561,1561,1560,1804
|
|
20240315,145000,304245434,1562,1562,1562,1562,0
|
|
20240315,144900,304245434,1562,1562,1562,1562,1192
|
|
20240315,144800,302383530,1562,1563,1563,1562,2051
|
|
20240315,144700,299177823,1562,1563,1563,1562,156
|
|
20240315,144600,298933998,1563,1563,1563,1563,0
|
|
20240315,144500,298933998,1563,1563,1563,1563,8
|
|
20240315,144400,298921494,1563,1563,1563,1563,0
|
|
20240315,144300,298921494,1563,1563,1563,1563,1
|
|
20240315,144200,298919931,1563,1563,1563,1563,2000
|
|
20240315,144100,295793931,1563,1563,1563,1563,2000
|
|
20240315,144000,292667931,1562,1562,1562,1562,229
|
|
20240315,143900,292310233,1562,1563,1563,1562,4
|
|
20240315,143800,292303984,1563,1563,1563,1563,425
|
|
20240315,143700,291639709,1563,1563,1563,1563,100
|
|
20240315,143600,291483409,1564,1564,1564,1564,200
|
|
20240315,143500,291170609,1564,1564,1564,1564,135
|
|
20240315,143400,290959469,1564,1564,1564,1564,10
|
|
20240315,143300,290943829,1564,1564,1564,1564,148
|
|
20240315,143200,290712357,1564,1564,1564,1564,0
|
|
20240315,143100,290712357,1564,1564,1564,1564,14
|
|
20240315,143000,290690461,1564,1564,1564,1564,1
|
|
20240315,142900,290688897,1564,1564,1564,1564,11
|
|
20240315,142800,290671693,1564,1564,1564,1564,0
|
|
20240315,142700,290671693,1564,1566,1566,1564,510
|
|
20240315,142600,289874030,1565,1565,1565,1565,2000
|
|
20240315,142500,286744030,1565,1564,1565,1564,102
|
|
20240315,142400,286584500,1564,1564,1564,1564,10005
|
|
20240315,142300,270936680,1564,1564,1565,1564,125
|
|
20240315,142200,270741062,1564,1564,1564,1564,6
|
|
20240315,142100,270731678,1565,1565,1565,1564,172
|
|
20240315,142000,270462504,1564,1563,1564,1563,2
|
|
20240315,141900,270459377,1562,1562,1562,1562,1
|
|
20240315,141800,270457815,1561,1561,1561,1561,0
|
|
20240315,141700,270457815,1561,1561,1561,1561,288
|
|
20240315,141600,270008247,1561,1560,1561,1560,3001
|
|
20240315,141500,265323687,1560,1558,1560,1558,764
|
|
20240315,141400,264131865,1557,1559,1559,1557,10000
|
|
20240315,141300,248551458,1559,1559,1559,1559,12
|
|
20240315,141200,248532750,1560,1560,1560,1560,30
|
|
20240315,141100,248485950,1559,1559,1559,1559,12000
|
|
20240315,141000,229777950,1560,1560,1560,1560,234
|
|
20240315,140900,229412910,1560,1560,1560,1560,3000
|
|
20240315,140800,224732910,1561,1560,1561,1560,156
|
|
20240315,140700,224489397,1560,1560,1560,1560,200
|
|
20240315,140600,224177397,1561,1560,1561,1560,601
|
|
20240315,140500,223239736,1561,1561,1561,1561,145
|
|
20240315,140400,223013391,1561,1561,1561,1561,0
|
|
20240315,140300,223013391,1561,1561,1561,1561,50
|
|
20240315,140200,222935341,1561,1561,1561,1561,0
|
|
20240315,140100,222935341,1561,1561,1561,1561,10
|
|
20240315,140000,222919731,1561,1561,1561,1561,109
|
|
20240315,135900,222749582,1561,1561,1561,1561,100
|
|
20240315,135800,222593482,1560,1562,1562,1560,5171
|
|
20240315,135700,214526662,1562,1562,1562,1560,13764
|
|
20240315,135600,193047833,1562,1562,1562,1562,2353
|
|
20240315,135500,189372447,1562,1563,1563,1562,8923
|
|
20240315,135400,175434666,1562,1562,1562,1562,0
|
|
20240315,135300,175434666,1562,1564,1564,1562,8907
|
|
20240315,135200,161514939,1564,1564,1564,1564,0
|
|
20240315,135100,161514939,1564,1564,1564,1564,35
|
|
20240315,135000,161460199,1564,1564,1564,1564,0
|
|
20240315,134900,161460199,1564,1564,1564,1564,117
|
|
20240315,134800,161277211,1564,1564,1564,1564,33
|
|
20240315,134700,161225599,1564,1564,1564,1564,101
|
|
20240315,134600,161067635,1564,1564,1564,1564,616
|
|
20240315,134500,160104211,1564,1565,1565,1564,1859
|
|
20240315,134400,157196526,1565,1565,1565,1565,0
|
|
20240315,134300,157196526,1565,1566,1566,1565,1448
|
|
20240315,134200,154930241,1566,1565,1566,1565,87
|
|
20240315,134100,154794016,1566,1566,1566,1566,137
|
|
20240315,134000,154579474,1566,1566,1566,1566,102
|
|
20240315,133900,154419742,1566,1566,1566,1566,0
|
|
20240315,133800,154419742,1566,1566,1566,1566,105
|
|
20240315,133700,154255312,1565,1565,1565,1565,7
|
|
20240315,133600,154244357,1566,1566,1566,1566,311
|
|
20240315,133500,153757331,1566,1566,1566,1566,0
|
|
20240315,133400,153757331,1566,1566,1566,1566,254
|
|
20240315,133300,153359567,1566,1566,1566,1566,10
|
|
20240315,133200,153343907,1566,1566,1566,1566,0
|
|
20240315,133100,153343907,1566,1566,1566,1566,0
|
|
20240315,133000,153343907,1566,1566,1566,1566,0
|
|
20240315,132900,153343907,1566,1567,1567,1566,199
|
|
20240315,132800,153032272,1567,1567,1567,1567,1
|
|
20240315,132700,153030705,1566,1566,1566,1566,0
|
|
20240315,132600,153030705,1566,1566,1566,1566,20
|
|
20240315,132500,152999385,1566,1566,1566,1566,0
|
|
20240315,132400,152999385,1566,1566,1566,1566,1
|
|
20240315,132300,152997819,1565,1566,1566,1565,1005
|
|
20240315,132200,151424989,1566,1566,1566,1566,0
|
|
20240315,132100,151424989,1566,1566,1566,1566,5
|
|
20240315,132000,151417159,1566,1566,1566,1566,50
|
|
20240315,131900,151338859,1565,1565,1565,1565,400
|
|
20240315,131800,150712859,1566,1566,1566,1566,2
|
|
20240315,131700,150709727,1566,1566,1566,1566,10
|
|
20240315,131600,150694067,1566,1566,1566,1566,0
|
|
20240315,131500,150694067,1566,1566,1566,1566,11
|
|
20240315,131400,150676841,1566,1566,1566,1566,2
|
|
20240315,131300,150673709,1566,1566,1566,1566,0
|
|
20240315,131200,150673709,1566,1566,1566,1566,1803
|
|
20240315,131100,147850211,1565,1565,1565,1565,0
|
|
20240315,131000,147850211,1565,1565,1565,1565,201
|
|
20240315,130900,147535646,1566,1566,1566,1566,116
|
|
20240315,130800,147353990,1566,1566,1566,1566,102
|
|
20240315,130700,147194258,1566,1566,1566,1566,0
|
|
20240315,130600,147194258,1566,1566,1566,1566,0
|
|
20240315,130500,147194258,1566,1566,1566,1566,0
|
|
20240315,130400,147194258,1566,1566,1566,1566,0
|
|
20240315,130300,147194258,1566,1566,1566,1566,1
|
|
20240315,130200,147192692,1566,1566,1566,1566,35
|
|
20240315,130100,147137882,1566,1566,1566,1566,0
|
|
20240315,130000,147137882,1566,1566,1566,1566,2335
|
|
20240315,125900,143481272,1566,1566,1566,1566,70
|
|
20240315,125800,143371652,1566,1566,1566,1566,4
|
|
20240315,125700,143365388,1566,1566,1566,1566,5
|
|
20240315,125600,143357558,1566,1566,1566,1566,21
|
|
20240315,125500,143324672,1566,1566,1566,1566,0
|
|
20240315,125400,143324672,1566,1566,1566,1566,0
|
|
20240315,125300,143324672,1566,1565,1566,1565,92
|
|
20240315,125200,143180677,1565,1566,1566,1565,201
|
|
20240315,125100,142866111,1565,1566,1566,1565,55
|
|
20240315,125000,142780031,1566,1566,1566,1566,1
|
|
20240315,124900,142778465,1566,1566,1566,1566,0
|
|
20240315,124800,142778465,1566,1566,1566,1566,13
|
|
20240315,124700,142758107,1566,1566,1566,1566,12
|
|
20240315,124600,142739315,1566,1565,1566,1565,216
|
|
20240315,124500,142401083,1565,1565,1565,1565,155
|
|
20240315,124400,142158508,1565,1565,1565,1565,100
|
|
20240315,124300,142002008,1565,1565,1565,1565,0
|
|
20240315,124200,142002008,1565,1565,1565,1565,22
|
|
20240315,124100,141967578,1566,1566,1566,1566,3
|
|
20240315,124000,141962880,1566,1565,1566,1565,210
|
|
20240315,123900,141634220,1566,1566,1566,1566,0
|
|
20240315,123800,141634220,1566,1566,1566,1566,5
|
|
20240315,123700,141626390,1566,1566,1566,1566,0
|
|
20240315,123600,141626390,1566,1566,1566,1566,0
|
|
20240315,123500,141626390,1566,1566,1566,1566,0
|
|
20240315,123400,141626390,1566,1566,1566,1566,0
|
|
20240315,123300,141626390,1566,1566,1566,1566,0
|
|
20240315,123200,141626390,1566,1566,1566,1566,50
|
|
20240315,123100,141548090,1566,1566,1566,1566,58
|
|
20240315,123000,141457262,1566,1566,1566,1566,32
|
|
20240315,122900,141407150,1566,1566,1566,1566,510
|
|
20240315,122800,140608490,1565,1565,1565,1565,109
|
|
20240315,122700,140437905,1565,1565,1565,1565,106
|
|
20240315,122600,140272015,1565,1565,1565,1564,52
|
|
20240315,122500,140190645,1565,1565,1565,1565,0
|
|
20240315,122400,140190645,1565,1565,1565,1565,43
|
|
20240315,122300,140123350,1565,1565,1565,1565,25
|
|
20240315,122200,140084225,1566,1565,1566,1565,62
|
|
20240315,122100,139987180,1565,1565,1565,1565,0
|
|
20240315,122000,139987180,1565,1565,1565,1565,3
|
|
20240315,121900,139982485,1564,1564,1564,1564,0
|
|
20240315,121800,139982485,1564,1564,1564,1564,500
|
|
20240315,121700,139200485,1564,1564,1564,1564,0
|
|
20240315,121600,139200485,1564,1564,1564,1564,0
|
|
20240315,121500,139200485,1564,1566,1566,1564,3192
|
|
20240315,121400,134205102,1566,1567,1567,1566,1004
|
|
20240315,121300,132632834,1567,1567,1567,1567,1405
|
|
20240315,121200,130431199,1566,1566,1567,1566,344
|
|
20240315,121100,129892494,1567,1567,1567,1567,1102
|
|
20240315,121000,128165660,1567,1567,1567,1567,100
|
|
20240315,120900,128008960,1567,1567,1567,1567,0
|
|
20240315,120800,128008960,1567,1567,1567,1567,0
|
|
20240315,120700,128008960,1567,1567,1567,1567,6
|
|
20240315,120600,127999558,1567,1567,1567,1567,0
|
|
20240315,120500,127999558,1567,1567,1567,1567,1
|
|
20240315,120400,127997991,1566,1566,1566,1566,1015
|
|
20240315,120300,126408501,1567,1567,1567,1567,30
|
|
20240315,120200,126361491,1567,1567,1567,1567,99
|
|
20240315,120100,126206358,1567,1567,1567,1567,250
|
|
20240315,120000,125814608,1567,1567,1567,1567,0
|
|
20240315,115900,125814608,1567,1567,1567,1567,150
|
|
20240315,115800,125579558,1567,1567,1567,1567,1
|
|
20240315,115700,125577991,1565,1566,1567,1565,3197
|
|
20240315,115600,120573816,1566,1566,1566,1566,0
|
|
20240315,115500,120573816,1566,1566,1566,1566,63
|
|
20240315,115400,120475158,1567,1567,1567,1567,0
|
|
20240315,115300,120475158,1567,1567,1567,1567,38
|
|
20240315,115200,120415612,1567,1567,1567,1567,90
|
|
20240315,115100,120274582,1567,1567,1567,1567,100
|
|
20240315,115000,120117882,1567,1567,1567,1567,3
|
|
20240315,114900,120113181,1566,1566,1566,1566,2375
|
|
20240315,114800,116393931,1566,1566,1566,1566,201
|
|
20240315,114700,116079165,1566,1566,1566,1566,6
|
|
20240315,114600,116069769,1566,1566,1566,1566,210
|
|
20240315,114500,115740909,1566,1566,1566,1566,13
|
|
20240315,114400,115720551,1567,1567,1567,1567,0
|
|
20240315,114300,115720551,1567,1567,1567,1567,0
|
|
20240315,114200,115720551,1567,1567,1567,1567,1
|
|
20240315,114100,115718984,1567,1567,1567,1567,11
|
|
20240315,114000,115701747,1567,1567,1567,1567,0
|
|
20240315,113900,115701747,1567,1567,1567,1567,0
|
|
20240315,113800,115701747,1567,1567,1567,1567,0
|
|
20240315,113700,115701747,1567,1567,1567,1567,2
|
|
20240315,113600,115698613,1567,1567,1567,1567,2
|
|
20240315,113500,115695479,1567,1567,1567,1567,0
|
|
20240315,113400,115695479,1567,1567,1567,1567,0
|
|
20240315,113300,115695479,1567,1567,1567,1567,0
|
|
20240315,113200,115695479,1567,1567,1567,1567,0
|
|
20240315,113100,115695479,1567,1567,1567,1567,0
|
|
20240315,113000,115695479,1567,1567,1567,1567,0
|
|
20240315,112900,115695479,1567,1567,1567,1567,10
|
|
20240315,112800,115679809,1567,1567,1567,1567,0
|
|
20240315,112700,115679809,1567,1567,1567,1567,31
|
|
20240315,112600,115631232,1568,1568,1568,1568,10
|
|
20240315,112500,115615552,1568,1568,1568,1568,100
|
|
20240315,112400,115458752,1568,1568,1568,1568,6
|
|
20240315,112300,115449344,1568,1568,1568,1568,0
|
|
20240315,112200,115449344,1568,1568,1568,1568,1182
|
|
20240315,112100,113595968,1568,1568,1568,1568,38
|
|
20240315,112000,113536384,1568,1568,1568,1568,0
|
|
20240315,111900,113536384,1568,1568,1568,1568,1
|
|
20240315,111800,113534816,1565,1566,1566,1565,57
|
|
20240315,111700,113445606,1568,1568,1568,1568,1
|
|
20240315,111600,113444038,1568,1568,1568,1568,5
|
|
20240315,111500,113436198,1568,1568,1568,1568,0
|
|
20240315,111400,113436198,1568,1568,1568,1568,0
|
|
20240315,111300,113436198,1568,1568,1568,1568,1
|
|
20240315,111200,113434630,1565,1567,1567,1565,1756
|
|
20240315,111100,110686388,1567,1567,1567,1567,244
|
|
20240315,111000,110304040,1567,1567,1567,1567,0
|
|
20240315,110900,110304040,1567,1567,1567,1567,305
|
|
20240315,110800,109826105,1567,1567,1567,1567,0
|
|
20240315,110700,109826105,1567,1567,1567,1567,128
|
|
20240315,110600,109625529,1566,1566,1566,1566,0
|
|
20240315,110500,109625529,1566,1565,1566,1565,456
|
|
20240315,110400,108911876,1566,1566,1566,1565,583
|
|
20240315,110300,107998943,1565,1565,1565,1565,0
|
|
20240315,110200,107998943,1565,1566,1566,1565,1527
|
|
20240315,110100,105609166,1566,1566,1566,1566,5
|
|
20240315,110000,105601336,1566,1565,1566,1565,2001
|
|
20240315,105900,102469770,1565,1565,1565,1565,1167
|
|
20240315,105800,100643415,1565,1565,1565,1565,0
|
|
20240315,105700,100643415,1565,1565,1565,1565,21
|
|
20240315,105600,100610550,1566,1566,1566,1565,181
|
|
20240315,105500,100327126,1566,1566,1566,1566,0
|
|
20240315,105400,100327126,1566,1566,1566,1566,1
|
|
20240315,105300,100325560,1566,1566,1566,1566,0
|
|
20240315,105200,100325560,1566,1566,1566,1566,102
|
|
20240315,105100,100165828,1565,1565,1565,1565,0
|
|
20240315,105000,100165828,1565,1566,1566,1565,4018
|
|
20240315,104900,93877498,1566,1566,1566,1566,29
|
|
20240315,104800,93832084,1566,1566,1566,1566,1
|
|
20240315,104700,93830518,1566,1566,1566,1566,28
|
|
20240315,104600,93786670,1566,1568,1568,1566,186
|
|
20240315,104500,93495391,1566,1566,1566,1566,250
|
|
20240315,104400,93103891,1566,1568,1568,1566,155
|
|
20240315,104300,92861081,1568,1568,1568,1568,0
|
|
20240315,104200,92861081,1568,1568,1568,1568,0
|
|
20240315,104100,92861081,1568,1567,1568,1567,32
|
|
20240315,104000,92810936,1567,1567,1567,1567,50
|
|
20240315,103900,92732586,1567,1566,1567,1566,55
|
|
20240315,103800,92646406,1566,1566,1567,1566,467
|
|
20240315,103700,91915078,1566,1566,1566,1566,662
|
|
20240315,103600,90878386,1567,1567,1567,1567,0
|
|
20240315,103500,90878386,1567,1567,1567,1567,0
|
|
20240315,103400,90878386,1567,1567,1567,1567,2
|
|
20240315,103300,90875252,1567,1567,1567,1567,5
|
|
20240315,103200,90867417,1567,1567,1567,1567,10
|
|
20240315,103100,90851747,1567,1567,1567,1567,0
|
|
20240315,103000,90851747,1567,1567,1567,1567,80
|
|
20240315,102900,90726387,1567,1566,1567,1566,30
|
|
20240315,102800,90679387,1567,1567,1567,1567,103
|
|
20240315,102700,90517986,1566,1567,1567,1566,1452
|
|
20240315,102600,88244053,1566,1566,1566,1566,16
|
|
20240315,102500,88218997,1567,1567,1567,1567,0
|
|
20240315,102400,88218997,1567,1567,1567,1567,70
|
|
20240315,102300,88109307,1567,1567,1567,1567,410
|
|
20240315,102200,87466837,1567,1567,1567,1567,111
|
|
20240315,102100,87292900,1566,1566,1566,1566,40
|
|
20240315,102000,87230260,1566,1566,1566,1566,0
|
|
20240315,101900,87230260,1566,1566,1566,1566,661
|
|
20240315,101800,86195134,1567,1567,1567,1567,155
|
|
20240315,101700,85952249,1568,1568,1568,1568,1
|
|
20240315,101600,85950681,1568,1568,1568,1568,1
|
|
20240315,101500,85949113,1568,1568,1568,1568,245
|
|
20240315,101400,85564953,1568,1568,1568,1568,1
|
|
20240315,101300,85563385,1567,1567,1567,1567,632
|
|
20240315,101200,84573041,1567,1567,1567,1567,85
|
|
20240315,101100,84439846,1567,1567,1568,1567,601
|
|
20240315,101000,83497878,1567,1567,1567,1567,2
|
|
20240315,100900,83494744,1567,1568,1568,1567,635
|
|
20240315,100800,82499199,1568,1568,1568,1568,0
|
|
20240315,100700,82499199,1568,1568,1568,1568,20
|
|
20240315,100600,82467839,1568,1568,1568,1568,0
|
|
20240315,100500,82467839,1568,1568,1568,1568,51
|
|
20240315,100400,82387871,1568,1568,1568,1568,1018
|
|
20240315,100300,80791647,1569,1568,1569,1568,6
|
|
20240315,100200,80782235,1568,1568,1568,1568,83
|
|
20240315,100100,80652091,1566,1568,1568,1566,63
|
|
20240315,100000,80553427,1568,1568,1568,1568,98
|
|
20240315,095900,80399763,1568,1570,1570,1568,24
|
|
20240315,095800,80362123,1570,1570,1570,1570,2
|
|
20240315,095700,80358983,1570,1570,1570,1570,8
|
|
20240315,095600,80346423,1570,1570,1570,1570,41
|
|
20240315,095500,80282053,1570,1570,1570,1570,273
|
|
20240315,095400,79853443,1570,1570,1570,1570,10
|
|
20240315,095300,79837743,1565,1565,1565,1565,0
|
|
20240315,095200,79837743,1565,1565,1565,1565,0
|
|
20240315,095100,79837743,1565,1568,1568,1565,500
|
|
20240315,095000,79055040,1570,1570,1570,1570,1
|
|
20240315,094900,79053470,1569,1569,1569,1569,690
|
|
20240315,094800,77970860,1569,1569,1569,1569,1049
|
|
20240315,094700,76324979,1569,1566,1569,1565,28
|
|
20240315,094600,76281154,1565,1565,1565,1565,0
|
|
20240315,094500,76281154,1565,1568,1568,1565,297
|
|
20240315,094400,75816219,1569,1568,1569,1568,7
|
|
20240315,094300,75805241,1569,1569,1569,1569,101
|
|
20240315,094200,75646772,1566,1566,1566,1566,0
|
|
20240315,094100,75646772,1566,1570,1570,1566,975
|
|
20240315,094000,74119068,1570,1570,1570,1570,15
|
|
20240315,093900,74095518,1570,1570,1570,1570,2
|
|
20240315,093800,74092378,1570,1570,1570,1570,1
|
|
20240315,093700,74090808,1568,1568,1568,1568,0
|
|
20240315,093600,74090808,1568,1570,1570,1568,1100
|
|
20240315,093500,72364008,1569,1569,1569,1569,1
|
|
20240315,093400,72362439,1570,1570,1570,1568,71
|
|
20240315,093300,72251069,1570,1570,1570,1570,101
|
|
20240315,093200,72092499,1569,1568,1569,1567,2104
|
|
20240315,093100,68793592,1568,1567,1568,1567,1095
|
|
20240315,093000,67077634,1566,1568,1568,1566,228
|
|
20240315,092900,66720170,1567,1566,1567,1565,2002
|
|
20240315,092800,63587026,1565,1566,1566,1565,499
|
|
20240315,092700,62805990,1566,1566,1566,1566,0
|
|
20240315,092600,62805990,1566,1565,1566,1565,39
|
|
20240315,092500,62744919,1565,1565,1565,1565,0
|
|
20240315,092400,62744919,1565,1567,1567,1565,7370
|
|
20240315,092300,51199988,1567,1568,1568,1567,133
|
|
20240315,092200,50991567,1569,1568,1569,1568,101
|
|
20240315,092100,50833099,1569,1569,1569,1569,4
|
|
20240315,092000,50826823,1570,1569,1570,1569,345
|
|
20240315,091900,50285513,1567,1566,1567,1566,23
|
|
20240315,091800,50249474,1567,1566,1567,1565,4716
|
|
20240315,091700,42864220,1566,1566,1566,1566,3111
|
|
20240315,091600,37992394,1567,1567,1567,1566,98
|
|
20240315,091500,37838829,1567,1565,1569,1565,337
|
|
20240315,091400,37311305,1565,1568,1569,1565,10754
|
|
20240315,091300,20481095,1569,1567,1569,1565,1890
|
|
20240315,091200,17521707,1570,1570,1570,1567,593
|
|
20240315,091100,16591298,1571,1570,1572,1570,40
|
|
20240315,091000,16528488,1570,1570,1572,1569,115
|
|
20240315,090900,16348032,1571,1568,1571,1568,217
|
|
20240315,090800,16007574,1567,1567,1567,1567,1
|
|
20240315,090700,16006007,1565,1565,1565,1565,3
|
|
20240315,090600,16001312,1569,1565,1569,1565,4
|
|
20240315,090500,15995048,1569,1569,1569,1569,201
|
|
20240315,090400,15679679,1569,1567,1569,1567,9
|
|
20240315,090300,15665574,1561,1566,1566,1561,4308
|
|
20240315,090200,8932121,1566,1570,1570,1566,3061
|
|
20240315,090100,4135997,1569,1569,1569,1569,8
|
|
20240315,090000,4123445,1569,1572,1572,1569,2624
|