688 lines
33 KiB
CSV
688 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,202500,461999772,1330,1330,1330,1330,7088
|
|
20240326,202400,461999772,1330,1330,1330,1330,0
|
|
20240326,202300,461999772,1330,1330,1330,1330,0
|
|
20240326,202200,461999772,1330,1330,1330,1330,0
|
|
20240326,202100,461999772,1330,1330,1330,1330,0
|
|
20240326,202000,461999772,1330,1330,1330,1330,0
|
|
20240326,201900,461999772,1330,1330,1330,1330,0
|
|
20240326,201800,461999772,1330,1330,1330,1330,0
|
|
20240326,201700,461999772,1330,1330,1330,1330,0
|
|
20240326,201600,461999772,1330,1330,1330,1330,0
|
|
20240326,201500,461999772,1330,1330,1330,1330,0
|
|
20240326,201400,461999772,1330,1330,1330,1330,0
|
|
20240326,201300,461999772,1330,1330,1330,1330,0
|
|
20240326,201200,461999772,1330,1330,1330,1330,0
|
|
20240326,201100,461999772,1330,1330,1330,1330,0
|
|
20240326,201000,461999772,1330,1330,1330,1330,0
|
|
20240326,200900,461999772,1330,1330,1330,1330,0
|
|
20240326,200800,461999772,1330,1330,1330,1330,0
|
|
20240326,200700,461999772,1330,1330,1330,1330,0
|
|
20240326,200600,461999772,1330,1330,1330,1330,0
|
|
20240326,200500,461999772,1330,1330,1330,1330,0
|
|
20240326,200400,461999772,1330,1330,1330,1330,0
|
|
20240326,200300,461999772,1330,1330,1330,1330,0
|
|
20240326,200200,461999772,1330,1330,1330,1330,0
|
|
20240326,200100,461999772,1330,1330,1330,1330,0
|
|
20240326,200000,461999772,1330,1330,1330,1330,0
|
|
20240326,195900,461999772,1330,1330,1330,1330,0
|
|
20240326,195800,461999772,1330,1330,1330,1330,0
|
|
20240326,195700,461999772,1330,1330,1330,1330,0
|
|
20240326,195600,461999772,1330,1330,1330,1330,0
|
|
20240326,195500,461999772,1330,1330,1330,1330,7088
|
|
20240326,195400,461999772,1330,1330,1330,1330,0
|
|
20240326,195300,461999772,1330,1330,1330,1330,0
|
|
20240326,195200,461999772,1330,1330,1330,1330,0
|
|
20240326,195100,461999772,1330,1330,1330,1330,0
|
|
20240326,195000,461999772,1330,1330,1330,1330,0
|
|
20240326,194900,461999772,1330,1330,1330,1330,0
|
|
20240326,194800,461999772,1330,1330,1330,1330,0
|
|
20240326,194700,461999772,1330,1330,1330,1330,0
|
|
20240326,194600,461999772,1330,1330,1330,1330,0
|
|
20240326,194500,461999772,1330,1330,1330,1330,0
|
|
20240326,194400,461999772,1330,1330,1330,1330,0
|
|
20240326,194300,461999772,1330,1330,1330,1330,0
|
|
20240326,194200,461999772,1330,1330,1330,1330,0
|
|
20240326,194100,461999772,1330,1330,1330,1330,0
|
|
20240326,194000,461999772,1330,1330,1330,1330,0
|
|
20240326,193900,461999772,1330,1330,1330,1330,0
|
|
20240326,193800,461999772,1330,1330,1330,1330,0
|
|
20240326,193700,461999772,1330,1330,1330,1330,0
|
|
20240326,193600,461999772,1330,1330,1330,1330,0
|
|
20240326,193500,461999772,1330,1330,1330,1330,0
|
|
20240326,193400,461999772,1330,1330,1330,1330,0
|
|
20240326,193300,461999772,1330,1330,1330,1330,0
|
|
20240326,193200,461999772,1330,1330,1330,1330,0
|
|
20240326,193100,461999772,1330,1330,1330,1330,0
|
|
20240326,193000,461999772,1330,1330,1330,1330,0
|
|
20240326,192900,461999772,1330,1330,1330,1330,0
|
|
20240326,192800,461999772,1330,1330,1330,1330,0
|
|
20240326,192700,461999772,1330,1330,1330,1330,0
|
|
20240326,192600,461999772,1330,1330,1330,1330,0
|
|
20240326,192500,461999772,1330,1330,1330,1330,7088
|
|
20240326,192400,461999772,1330,1330,1330,1330,0
|
|
20240326,192300,461999772,1330,1330,1330,1330,0
|
|
20240326,192200,461999772,1330,1330,1330,1330,0
|
|
20240326,192100,461999772,1330,1330,1330,1330,0
|
|
20240326,192000,461999772,1330,1330,1330,1330,0
|
|
20240326,191900,461999772,1330,1330,1330,1330,0
|
|
20240326,191800,461999772,1330,1330,1330,1330,0
|
|
20240326,191700,461999772,1330,1330,1330,1330,0
|
|
20240326,191600,461999772,1330,1330,1330,1330,0
|
|
20240326,191500,461999772,1330,1330,1330,1330,0
|
|
20240326,191400,461999772,1330,1330,1330,1330,0
|
|
20240326,191300,461999772,1330,1330,1330,1330,0
|
|
20240326,191200,461999772,1330,1330,1330,1330,0
|
|
20240326,191100,461999772,1330,1330,1330,1330,0
|
|
20240326,191000,461999772,1330,1330,1330,1330,0
|
|
20240326,190900,461999772,1330,1330,1330,1330,0
|
|
20240326,190800,461999772,1330,1330,1330,1330,0
|
|
20240326,190700,461999772,1330,1330,1330,1330,0
|
|
20240326,190600,461999772,1330,1330,1330,1330,0
|
|
20240326,190500,461999772,1330,1330,1330,1330,0
|
|
20240326,190400,461999772,1330,1330,1330,1330,0
|
|
20240326,190300,461999772,1330,1330,1330,1330,0
|
|
20240326,190200,461999772,1330,1330,1330,1330,0
|
|
20240326,190100,461999772,1330,1330,1330,1330,0
|
|
20240326,190000,461999772,1330,1330,1330,1330,0
|
|
20240326,185900,461999772,1330,1330,1330,1330,0
|
|
20240326,185800,461999772,1330,1330,1330,1330,0
|
|
20240326,185700,461999772,1330,1330,1330,1330,0
|
|
20240326,185600,461999772,1330,1330,1330,1330,0
|
|
20240326,185500,461999772,1330,1330,1330,1330,7088
|
|
20240326,185400,461999772,1330,1330,1330,1330,0
|
|
20240326,185300,461999772,1330,1330,1330,1330,0
|
|
20240326,185200,461999772,1330,1330,1330,1330,0
|
|
20240326,185100,461999772,1330,1330,1330,1330,0
|
|
20240326,185000,461999772,1330,1330,1330,1330,0
|
|
20240326,184900,461999772,1330,1330,1330,1330,0
|
|
20240326,184800,461999772,1330,1330,1330,1330,0
|
|
20240326,184700,461999772,1330,1330,1330,1330,0
|
|
20240326,184600,461999772,1330,1330,1330,1330,0
|
|
20240326,184500,461999772,1330,1330,1330,1330,0
|
|
20240326,184400,461999772,1330,1330,1330,1330,0
|
|
20240326,184300,461999772,1330,1330,1330,1330,0
|
|
20240326,184200,461999772,1330,1330,1330,1330,0
|
|
20240326,184100,461999772,1330,1330,1330,1330,0
|
|
20240326,184000,461999772,1330,1330,1330,1330,0
|
|
20240326,183900,461999772,1330,1330,1330,1330,0
|
|
20240326,183800,461999772,1330,1330,1330,1330,0
|
|
20240326,183700,461999772,1330,1330,1330,1330,0
|
|
20240326,183600,461999772,1330,1330,1330,1330,0
|
|
20240326,183500,461999772,1330,1330,1330,1330,0
|
|
20240326,183400,461999772,1330,1330,1330,1330,0
|
|
20240326,183300,461999772,1330,1330,1330,1330,0
|
|
20240326,183200,461999772,1330,1330,1330,1330,0
|
|
20240326,183100,461999772,1330,1330,1330,1330,0
|
|
20240326,183000,461999772,1330,1330,1330,1330,0
|
|
20240326,182900,461999772,1330,1330,1330,1330,0
|
|
20240326,182800,461999772,1330,1330,1330,1330,0
|
|
20240326,182700,461999772,1330,1330,1330,1330,0
|
|
20240326,182600,461999772,1330,1330,1330,1330,0
|
|
20240326,182500,461999772,1330,1330,1330,1330,7088
|
|
20240326,182400,461999772,1330,1330,1330,1330,0
|
|
20240326,182300,461999772,1330,1330,1330,1330,0
|
|
20240326,182200,461999772,1330,1330,1330,1330,0
|
|
20240326,182100,461999772,1330,1330,1330,1330,0
|
|
20240326,182000,461999772,1330,1330,1330,1330,0
|
|
20240326,181900,461999772,1330,1330,1330,1330,0
|
|
20240326,181800,461999772,1330,1330,1330,1330,0
|
|
20240326,181700,461999772,1330,1330,1330,1330,0
|
|
20240326,181600,461999772,1330,1330,1330,1330,0
|
|
20240326,181500,461999772,1330,1330,1330,1330,0
|
|
20240326,181400,461999772,1330,1330,1330,1330,0
|
|
20240326,181300,461999772,1330,1330,1330,1330,0
|
|
20240326,181200,461999772,1330,1330,1330,1330,0
|
|
20240326,181100,461999772,1330,1330,1330,1330,0
|
|
20240326,181000,461999772,1330,1330,1330,1330,0
|
|
20240326,180900,461999772,1330,1330,1330,1330,0
|
|
20240326,180800,461999772,1330,1330,1330,1330,0
|
|
20240326,180700,461999772,1330,1330,1330,1330,0
|
|
20240326,180600,461999772,1330,1330,1330,1330,0
|
|
20240326,180500,461999772,1330,1330,1330,1330,0
|
|
20240326,180400,461999772,1330,1330,1330,1330,0
|
|
20240326,180300,461999772,1330,1330,1330,1330,0
|
|
20240326,180200,461999772,1330,1330,1330,1330,0
|
|
20240326,180100,461999772,1330,1330,1330,1330,0
|
|
20240326,180000,461999772,1330,1330,1330,1330,0
|
|
20240326,175900,461999772,1330,1330,1330,1330,0
|
|
20240326,175800,461999772,1330,1330,1330,1330,0
|
|
20240326,175700,461999772,1330,1330,1330,1330,0
|
|
20240326,175600,461999772,1330,1330,1330,1330,0
|
|
20240326,175500,461999772,1330,1330,1330,1330,7088
|
|
20240326,175400,461999772,1330,1330,1330,1330,0
|
|
20240326,175300,461999772,1330,1330,1330,1330,0
|
|
20240326,175200,461999772,1330,1330,1330,1330,0
|
|
20240326,175100,461999772,1330,1330,1330,1330,0
|
|
20240326,175000,461999772,1330,1330,1330,1330,0
|
|
20240326,174900,461999772,1330,1330,1330,1330,0
|
|
20240326,174800,461999772,1330,1330,1330,1330,0
|
|
20240326,174700,461999772,1330,1330,1330,1330,0
|
|
20240326,174600,461999772,1330,1330,1330,1330,0
|
|
20240326,174500,461999772,1330,1330,1330,1330,0
|
|
20240326,174400,461999772,1330,1330,1330,1330,0
|
|
20240326,174300,461999772,1330,1330,1330,1330,0
|
|
20240326,174200,461999772,1330,1330,1330,1330,0
|
|
20240326,174100,461999772,1330,1330,1330,1330,0
|
|
20240326,174000,461999772,1330,1330,1330,1330,0
|
|
20240326,173900,461999772,1330,1330,1330,1330,0
|
|
20240326,173800,461999772,1330,1330,1330,1330,0
|
|
20240326,173700,461999772,1330,1330,1330,1330,0
|
|
20240326,173600,461999772,1330,1330,1330,1330,0
|
|
20240326,173500,461999772,1330,1330,1330,1330,0
|
|
20240326,173400,461999772,1330,1330,1330,1330,0
|
|
20240326,173300,461999772,1330,1330,1330,1330,0
|
|
20240326,173200,461999772,1330,1330,1330,1330,0
|
|
20240326,173100,461999772,1330,1330,1330,1330,0
|
|
20240326,173000,461999772,1330,1330,1330,1330,0
|
|
20240326,172900,461999772,1330,1330,1330,1330,0
|
|
20240326,172800,461999772,1330,1330,1330,1330,0
|
|
20240326,172700,461999772,1330,1330,1330,1330,0
|
|
20240326,172600,461999772,1330,1330,1330,1330,0
|
|
20240326,172500,461999772,1330,1330,1330,1330,7088
|
|
20240326,172400,461999772,1330,1330,1330,1330,0
|
|
20240326,172300,461999772,1330,1330,1330,1330,0
|
|
20240326,172200,461999772,1330,1330,1330,1330,0
|
|
20240326,172100,461999772,1330,1330,1330,1330,0
|
|
20240326,172000,461999772,1330,1330,1330,1330,0
|
|
20240326,171900,461999772,1330,1330,1330,1330,0
|
|
20240326,171800,461999772,1330,1330,1330,1330,0
|
|
20240326,171700,461999772,1330,1330,1330,1330,0
|
|
20240326,171600,461999772,1330,1330,1330,1330,0
|
|
20240326,171500,461999772,1330,1330,1330,1330,0
|
|
20240326,171400,461999772,1330,1330,1330,1330,0
|
|
20240326,171300,461999772,1330,1330,1330,1330,0
|
|
20240326,171200,461999772,1330,1330,1330,1330,0
|
|
20240326,171100,461999772,1330,1330,1330,1330,0
|
|
20240326,171000,461999772,1330,1330,1330,1330,0
|
|
20240326,170900,461999772,1330,1330,1330,1330,0
|
|
20240326,170800,461999772,1330,1330,1330,1330,0
|
|
20240326,170700,461999772,1330,1330,1330,1330,0
|
|
20240326,170600,461999772,1330,1330,1330,1330,0
|
|
20240326,170500,461999772,1330,1330,1330,1330,0
|
|
20240326,170400,461999772,1330,1330,1330,1330,0
|
|
20240326,170300,461999772,1330,1330,1330,1330,0
|
|
20240326,170200,461999772,1330,1330,1330,1330,0
|
|
20240326,170100,461999772,1330,1330,1330,1330,0
|
|
20240326,170000,461999772,1330,1330,1330,1330,0
|
|
20240326,165900,461999772,1330,1330,1330,1330,0
|
|
20240326,165800,461999772,1330,1330,1330,1330,0
|
|
20240326,165700,461999772,1330,1330,1330,1330,0
|
|
20240326,165600,461999772,1330,1330,1330,1330,0
|
|
20240326,165500,461999772,1330,1330,1330,1330,7088
|
|
20240326,165400,461999772,1330,1330,1330,1330,0
|
|
20240326,165300,461999772,1330,1330,1330,1330,0
|
|
20240326,165200,461999772,1330,1330,1330,1330,0
|
|
20240326,165100,461999772,1330,1330,1330,1330,0
|
|
20240326,165000,461999772,1330,1330,1330,1330,0
|
|
20240326,164900,461999772,1330,1330,1330,1330,0
|
|
20240326,164800,461999772,1330,1330,1330,1330,0
|
|
20240326,164700,461999772,1330,1330,1330,1330,0
|
|
20240326,164600,461999772,1330,1330,1330,1330,0
|
|
20240326,164500,461999772,1330,1330,1330,1330,0
|
|
20240326,164400,461999772,1330,1330,1330,1330,0
|
|
20240326,164300,461999772,1330,1330,1330,1330,0
|
|
20240326,164200,461999772,1330,1330,1330,1330,0
|
|
20240326,164100,461999772,1330,1330,1330,1330,0
|
|
20240326,164000,461999772,1330,1330,1330,1330,0
|
|
20240326,163900,461999772,1330,1330,1330,1330,0
|
|
20240326,163800,461999772,1330,1330,1330,1330,0
|
|
20240326,163700,461999772,1330,1330,1330,1330,0
|
|
20240326,163600,461999772,1330,1330,1330,1330,0
|
|
20240326,163500,461999772,1330,1330,1330,1330,0
|
|
20240326,163400,461999772,1330,1330,1330,1330,0
|
|
20240326,163300,461999772,1330,1330,1330,1330,0
|
|
20240326,163200,461999772,1330,1330,1330,1330,0
|
|
20240326,163100,461999772,1330,1330,1330,1330,0
|
|
20240326,163000,461999772,1330,1330,1330,1330,0
|
|
20240326,162900,461999772,1330,1330,1330,1330,0
|
|
20240326,162800,461999772,1330,1330,1330,1330,0
|
|
20240326,162700,461999772,1330,1330,1330,1330,0
|
|
20240326,162600,461999772,1330,1330,1330,1330,0
|
|
20240326,162500,461999772,1330,1330,1330,1330,7088
|
|
20240326,162400,461999772,1330,1330,1330,1330,0
|
|
20240326,162300,461999772,1330,1330,1330,1330,0
|
|
20240326,162200,461999772,1330,1330,1330,1330,0
|
|
20240326,162100,461999772,1330,1330,1330,1330,0
|
|
20240326,162000,461999772,1330,1330,1330,1330,0
|
|
20240326,161900,461999772,1330,1330,1330,1330,0
|
|
20240326,161800,461999772,1330,1330,1330,1330,0
|
|
20240326,161700,461999772,1330,1330,1330,1330,0
|
|
20240326,161600,461999772,1330,1330,1330,1330,0
|
|
20240326,161500,461999772,1330,1330,1330,1330,0
|
|
20240326,161400,461999772,1330,1330,1330,1330,0
|
|
20240326,161300,461999772,1330,1330,1330,1330,0
|
|
20240326,161200,461999772,1330,1330,1330,1330,0
|
|
20240326,161100,461999772,1330,1330,1330,1330,0
|
|
20240326,161000,461999772,1330,1330,1330,1330,0
|
|
20240326,160900,461999772,1330,1330,1330,1330,0
|
|
20240326,160800,461999772,1330,1330,1330,1330,0
|
|
20240326,160700,461999772,1330,1330,1330,1330,0
|
|
20240326,160600,461999772,1330,1330,1330,1330,0
|
|
20240326,160500,461999772,1330,1330,1330,1330,0
|
|
20240326,160400,461999772,1330,1330,1330,1330,0
|
|
20240326,160300,461999772,1330,1330,1330,1330,0
|
|
20240326,160200,461999772,1330,1330,1330,1330,0
|
|
20240326,160100,461999772,1330,1330,1330,1330,0
|
|
20240326,160000,461999772,1330,1330,1330,1330,0
|
|
20240326,155900,461999772,1330,1330,1330,1330,0
|
|
20240326,155800,461999772,1330,1330,1330,1330,0
|
|
20240326,155700,461999772,1330,1330,1330,1330,0
|
|
20240326,155600,461999772,1330,1330,1330,1330,0
|
|
20240326,155500,461999772,1330,1330,1330,1330,7088
|
|
20240326,155400,461999772,1330,1330,1330,1330,0
|
|
20240326,155300,461999772,1330,1330,1330,1330,0
|
|
20240326,155200,461999772,1330,1330,1330,1330,0
|
|
20240326,155100,461999772,1330,1330,1330,1330,0
|
|
20240326,155000,461999772,1330,1330,1330,1330,0
|
|
20240326,154900,461999772,1330,1330,1330,1330,0
|
|
20240326,154800,461999772,1330,1330,1330,1330,0
|
|
20240326,154700,461999772,1330,1330,1330,1330,0
|
|
20240326,154600,461999772,1330,1330,1330,1330,0
|
|
20240326,154500,461999772,1330,1330,1330,1330,0
|
|
20240326,154400,461999772,1330,1330,1330,1330,0
|
|
20240326,154300,461999772,1330,1330,1330,1330,0
|
|
20240326,154200,461999772,1330,1330,1330,1330,0
|
|
20240326,154100,461999772,1330,1330,1330,1330,0
|
|
20240326,154000,461999772,1330,1330,1330,1330,0
|
|
20240326,153900,461999772,1330,1330,1330,1330,0
|
|
20240326,153800,461999772,1330,1330,1330,1330,0
|
|
20240326,153700,461999772,1330,1330,1330,1330,0
|
|
20240326,153600,461999772,1330,1330,1330,1330,0
|
|
20240326,153500,461999772,1330,1330,1330,1330,0
|
|
20240326,153400,461999772,1330,1330,1330,1330,0
|
|
20240326,153300,461999772,1330,1330,1330,1330,0
|
|
20240326,153200,461999772,1330,1330,1330,1330,0
|
|
20240326,153100,461999772,1330,1330,1330,1330,0
|
|
20240326,153000,461999772,1330,1330,1330,1330,7088
|
|
20240326,152900,452572732,1331,1331,1331,1331,0
|
|
20240326,152800,452572732,1331,1331,1331,1331,0
|
|
20240326,152700,452572732,1331,1331,1331,1331,0
|
|
20240326,152600,452572732,1331,1331,1331,1331,0
|
|
20240326,152500,452572732,1331,1331,1331,1331,0
|
|
20240326,152400,452572732,1331,1331,1331,1331,0
|
|
20240326,152300,452572732,1331,1331,1331,1331,0
|
|
20240326,152200,452572732,1331,1331,1331,1331,0
|
|
20240326,152100,452572732,1331,1331,1331,1331,0
|
|
20240326,152000,452572732,1331,1331,1331,1331,0
|
|
20240326,151900,452572732,1331,1328,1331,1328,5377
|
|
20240326,151800,445428662,1328,1326,1328,1323,16088
|
|
20240326,151700,424110166,1327,1327,1328,1327,336
|
|
20240326,151600,423664292,1327,1327,1327,1327,339
|
|
20240326,151500,423214439,1326,1328,1328,1326,8
|
|
20240326,151400,423203829,1328,1326,1328,1326,1001
|
|
20240326,151300,421876501,1328,1326,1328,1326,5001
|
|
20240326,151200,415245173,1330,1330,1330,1330,0
|
|
20240326,151100,415245173,1330,1330,1330,1330,1
|
|
20240326,151000,415243843,1326,1326,1326,1326,1985
|
|
20240326,150900,412611733,1326,1326,1326,1326,1752
|
|
20240326,150800,410288581,1331,1331,1331,1331,0
|
|
20240326,150700,410288581,1331,1331,1331,1331,7
|
|
20240326,150600,410279264,1333,1330,1333,1330,4418
|
|
20240326,150500,404395144,1330,1328,1330,1328,3010
|
|
20240326,150400,400394000,1325,1325,1328,1325,1569
|
|
20240326,150300,398315069,1325,1326,1326,1325,1506
|
|
20240326,150200,396318353,1326,1326,1326,1326,0
|
|
20240326,150100,396318353,1326,1326,1326,1326,4000
|
|
20240326,150000,391014353,1327,1327,1327,1327,58
|
|
20240326,145900,390937387,1328,1327,1329,1326,3943
|
|
20240326,145800,385708589,1327,1327,1327,1327,32
|
|
20240326,145700,385666125,1326,1326,1326,1326,0
|
|
20240326,145600,385666125,1326,1326,1326,1326,0
|
|
20240326,145500,385666125,1326,1327,1327,1326,4759
|
|
20240326,145400,379354774,1329,1329,1329,1329,2
|
|
20240326,145300,379352116,1327,1327,1327,1327,40
|
|
20240326,145200,379299036,1326,1327,1327,1326,12000
|
|
20240326,145100,363386020,1330,1327,1330,1327,438
|
|
20240326,145000,362804791,1327,1327,1327,1327,2150
|
|
20240326,144900,359951741,1330,1327,1330,1327,2
|
|
20240326,144800,359949084,1327,1327,1327,1327,56
|
|
20240326,144700,359874772,1331,1327,1331,1327,19
|
|
20240326,144600,359849555,1331,1331,1331,1331,0
|
|
20240326,144500,359849555,1331,1328,1331,1327,60
|
|
20240326,144400,359769873,1332,1332,1332,1332,0
|
|
20240326,144300,359769873,1332,1332,1332,1332,0
|
|
20240326,144200,359769873,1332,1332,1332,1332,0
|
|
20240326,144100,359769873,1332,1332,1332,1332,1
|
|
20240326,144000,359768541,1331,1331,1331,1331,0
|
|
20240326,143900,359768541,1331,1331,1331,1331,0
|
|
20240326,143800,359768541,1331,1331,1331,1331,1002
|
|
20240326,143700,358434879,1331,1331,1331,1331,0
|
|
20240326,143600,358434879,1331,1331,1331,1331,114
|
|
20240326,143500,358283145,1331,1331,1331,1331,33
|
|
20240326,143400,358239222,1326,1330,1330,1326,5010
|
|
20240326,143300,351593185,1328,1328,1328,1328,0
|
|
20240326,143200,351593185,1328,1328,1328,1328,0
|
|
20240326,143100,351593185,1328,1328,1328,1328,0
|
|
20240326,143000,351593185,1328,1328,1328,1328,400
|
|
20240326,142900,351061985,1331,1331,1331,1331,420
|
|
20240326,142800,350502965,1332,1328,1332,1328,7548
|
|
20240326,142700,340479149,1328,1328,1328,1328,2
|
|
20240326,142600,340476493,1328,1328,1328,1328,0
|
|
20240326,142500,340476493,1328,1328,1328,1328,0
|
|
20240326,142400,340476493,1328,1328,1328,1328,0
|
|
20240326,142300,340476493,1328,1328,1328,1328,0
|
|
20240326,142200,340476493,1328,1328,1328,1328,7104
|
|
20240326,142100,331042381,1328,1332,1332,1328,4374
|
|
20240326,142000,325233472,1330,1330,1330,1330,0
|
|
20240326,141900,325233472,1330,1331,1331,1330,2676
|
|
20240326,141800,321673392,1331,1332,1332,1331,101
|
|
20240326,141700,321538959,1330,1330,1330,1330,0
|
|
20240326,141600,321538959,1330,1330,1330,1330,600
|
|
20240326,141500,320740959,1330,1330,1330,1330,83
|
|
20240326,141400,320630569,1332,1332,1332,1330,605
|
|
20240326,141300,319824909,1332,1332,1332,1332,1
|
|
20240326,141200,319823577,1333,1333,1333,1333,56
|
|
20240326,141100,319748929,1333,1332,1333,1332,403
|
|
20240326,141000,319211731,1333,1333,1333,1333,0
|
|
20240326,140900,319211731,1333,1333,1333,1333,0
|
|
20240326,140800,319211731,1333,1333,1334,1333,664
|
|
20240326,140700,318326338,1333,1332,1333,1332,2009
|
|
20240326,140600,315648521,1332,1332,1332,1332,1208
|
|
20240326,140500,314039465,1332,1332,1332,1332,10
|
|
20240326,140400,314026145,1332,1330,1332,1330,105
|
|
20240326,140300,313886436,1330,1330,1330,1330,0
|
|
20240326,140200,313886436,1330,1330,1330,1330,0
|
|
20240326,140100,313886436,1330,1330,1330,1330,10
|
|
20240326,140000,313873136,1330,1330,1330,1330,3
|
|
20240326,135900,313869146,1330,1327,1330,1327,1660
|
|
20240326,135800,311662246,1329,1329,1329,1329,1308
|
|
20240326,135700,309923914,1329,1329,1329,1329,30
|
|
20240326,135600,309884044,1329,1329,1329,1329,0
|
|
20240326,135500,309884044,1329,1329,1329,1329,1
|
|
20240326,135400,309882715,1327,1327,1327,1327,0
|
|
20240326,135300,309882715,1327,1327,1327,1327,0
|
|
20240326,135200,309882715,1327,1327,1327,1327,0
|
|
20240326,135100,309882715,1327,1326,1327,1326,453
|
|
20240326,135000,309281984,1326,1326,1326,1326,1804
|
|
20240326,134900,306889880,1326,1326,1326,1326,300
|
|
20240326,134800,306492080,1329,1329,1329,1329,18
|
|
20240326,134700,306468158,1326,1326,1326,1326,0
|
|
20240326,134600,306468158,1326,1328,1328,1326,300
|
|
20240326,134500,306070352,1326,1326,1326,1326,0
|
|
20240326,134400,306070352,1326,1326,1326,1326,0
|
|
20240326,134300,306070352,1326,1329,1329,1326,1514
|
|
20240326,134200,304062641,1329,1329,1329,1329,0
|
|
20240326,134100,304062641,1329,1329,1329,1329,0
|
|
20240326,134000,304062641,1329,1329,1329,1329,0
|
|
20240326,133900,304062641,1329,1329,1329,1329,3
|
|
20240326,133800,304058654,1324,1324,1324,1324,17
|
|
20240326,133700,304036146,1324,1326,1326,1324,12509
|
|
20240326,133600,287467109,1329,1326,1329,1326,127
|
|
20240326,133500,287298704,1326,1326,1326,1326,0
|
|
20240326,133400,287298704,1326,1325,1326,1325,205
|
|
20240326,133300,287026879,1326,1326,1326,1326,500
|
|
20240326,133200,286363879,1326,1326,1326,1326,0
|
|
20240326,133100,286363879,1326,1326,1326,1326,10
|
|
20240326,133000,286350619,1325,1326,1326,1325,4065
|
|
20240326,132900,280964484,1326,1326,1326,1326,507
|
|
20240326,132800,280292202,1326,1327,1327,1326,2874
|
|
20240326,132700,276480130,1327,1327,1327,1327,810
|
|
20240326,132600,275405260,1327,1327,1327,1327,0
|
|
20240326,132500,275405260,1327,1328,1328,1327,4968
|
|
20240326,132400,268811700,1328,1328,1328,1328,583
|
|
20240326,132300,268037476,1328,1328,1328,1328,0
|
|
20240326,132200,268037476,1328,1328,1328,1328,457
|
|
20240326,132100,267430580,1328,1328,1328,1328,147
|
|
20240326,132000,267235364,1329,1329,1329,1329,10
|
|
20240326,131900,267222074,1328,1328,1328,1328,1936
|
|
20240326,131800,264651066,1329,1329,1329,1329,2
|
|
20240326,131700,264648408,1329,1329,1329,1329,0
|
|
20240326,131600,264648408,1329,1329,1329,1329,0
|
|
20240326,131500,264648408,1329,1329,1329,1329,20
|
|
20240326,131400,264621828,1329,1329,1329,1329,2
|
|
20240326,131300,264619170,1332,1332,1332,1332,0
|
|
20240326,131200,264619170,1332,1332,1332,1332,0
|
|
20240326,131100,264619170,1332,1332,1332,1332,50
|
|
20240326,131000,264552570,1332,1332,1332,1332,0
|
|
20240326,130900,264552570,1332,1332,1332,1332,750
|
|
20240326,130800,263553570,1332,1332,1332,1332,0
|
|
20240326,130700,263553570,1332,1332,1332,1332,1500
|
|
20240326,130600,261555570,1329,1329,1329,1329,0
|
|
20240326,130500,261555570,1329,1329,1329,1329,0
|
|
20240326,130400,261555570,1329,1329,1329,1329,0
|
|
20240326,130300,261555570,1329,1329,1329,1329,0
|
|
20240326,130200,261555570,1329,1329,1329,1329,1
|
|
20240326,130100,261554241,1328,1328,1328,1328,125
|
|
20240326,130000,261388241,1328,1328,1328,1328,1905
|
|
20240326,125900,258858401,1329,1329,1329,1329,0
|
|
20240326,125800,258858401,1329,1329,1329,1329,1069
|
|
20240326,125700,257437700,1329,1330,1330,1329,351
|
|
20240326,125600,256970903,1330,1330,1330,1330,407
|
|
20240326,125500,256429593,1330,1330,1330,1330,2240
|
|
20240326,125400,253450393,1331,1331,1331,1331,1778
|
|
20240326,125300,251083875,1331,1332,1332,1331,25
|
|
20240326,125200,251050595,1332,1332,1332,1332,46
|
|
20240326,125100,250989323,1335,1335,1335,1335,0
|
|
20240326,125000,250989323,1335,1335,1335,1335,0
|
|
20240326,124900,250989323,1335,1335,1335,1335,4
|
|
20240326,124800,250983983,1335,1335,1335,1335,0
|
|
20240326,124700,250983983,1335,1335,1335,1335,0
|
|
20240326,124600,250983983,1335,1335,1335,1335,0
|
|
20240326,124500,250983983,1335,1335,1335,1335,0
|
|
20240326,124400,250983983,1335,1335,1335,1335,0
|
|
20240326,124300,250983983,1335,1333,1335,1331,1941
|
|
20240326,124200,248398072,1336,1336,1336,1336,0
|
|
20240326,124100,248398072,1336,1336,1336,1333,284
|
|
20240326,124000,248018830,1336,1334,1336,1334,399
|
|
20240326,123900,247486453,1334,1334,1334,1334,1
|
|
20240326,123800,247485119,1333,1333,1333,1333,0
|
|
20240326,123700,247485119,1333,1333,1333,1333,0
|
|
20240326,123600,247485119,1333,1333,1333,1333,0
|
|
20240326,123500,247485119,1333,1333,1333,1333,1
|
|
20240326,123400,247483786,1333,1333,1333,1333,0
|
|
20240326,123300,247483786,1333,1333,1333,1333,0
|
|
20240326,123200,247483786,1333,1333,1333,1333,0
|
|
20240326,123100,247483786,1333,1333,1333,1333,0
|
|
20240326,123000,247483786,1333,1333,1333,1333,0
|
|
20240326,122900,247483786,1333,1333,1333,1333,0
|
|
20240326,122800,247483786,1333,1333,1333,1333,1184
|
|
20240326,122700,245905514,1333,1333,1333,1333,1
|
|
20240326,122600,245904181,1332,1332,1332,1332,0
|
|
20240326,122500,245904181,1332,1332,1332,1332,0
|
|
20240326,122400,245904181,1332,1332,1332,1332,0
|
|
20240326,122300,245904181,1332,1332,1332,1332,305
|
|
20240326,122200,245497921,1332,1332,1332,1332,500
|
|
20240326,122100,244831921,1331,1331,1331,1331,0
|
|
20240326,122000,244831921,1331,1331,1331,1331,0
|
|
20240326,121900,244831921,1331,1332,1332,1331,1195
|
|
20240326,121800,243241181,1332,1332,1332,1332,0
|
|
20240326,121700,243241181,1332,1332,1332,1332,13
|
|
20240326,121600,243223865,1334,1334,1334,1334,78
|
|
20240326,121500,243119813,1334,1333,1334,1333,464
|
|
20240326,121400,242500927,1332,1332,1332,1332,1254
|
|
20240326,121300,240830599,1331,1331,1331,1331,1874
|
|
20240326,121200,238336305,1331,1331,1331,1331,10
|
|
20240326,121100,238322995,1330,1330,1330,1330,0
|
|
20240326,121000,238322995,1330,1330,1330,1330,204
|
|
20240326,120900,238051675,1331,1331,1331,1331,0
|
|
20240326,120800,238051675,1331,1331,1331,1331,0
|
|
20240326,120700,238051675,1331,1331,1331,1331,0
|
|
20240326,120600,238051675,1331,1331,1331,1331,0
|
|
20240326,120500,238051675,1331,1331,1331,1331,0
|
|
20240326,120400,238051675,1331,1328,1331,1328,1276
|
|
20240326,120300,236356883,1328,1328,1328,1328,0
|
|
20240326,120200,236356883,1328,1328,1328,1328,913
|
|
20240326,120100,235144419,1328,1328,1328,1328,2088
|
|
20240326,120000,232371555,1328,1328,1328,1328,0
|
|
20240326,115900,232371555,1328,1328,1328,1328,2071
|
|
20240326,115800,229621267,1329,1330,1330,1329,477
|
|
20240326,115700,228987088,1331,1330,1331,1330,45
|
|
20240326,115600,228927213,1331,1331,1331,1331,0
|
|
20240326,115500,228927213,1331,1331,1331,1331,0
|
|
20240326,115400,228927213,1331,1331,1331,1331,5
|
|
20240326,115300,228920558,1330,1330,1330,1330,0
|
|
20240326,115200,228920558,1330,1330,1330,1330,0
|
|
20240326,115100,228920558,1330,1329,1331,1329,1142
|
|
20240326,115000,227402829,1329,1329,1329,1329,110
|
|
20240326,114900,227256639,1329,1329,1329,1329,9
|
|
20240326,114800,227244678,1329,1329,1329,1329,110
|
|
20240326,114700,227098488,1331,1331,1331,1331,0
|
|
20240326,114600,227098488,1331,1331,1331,1331,0
|
|
20240326,114500,227098488,1331,1331,1331,1331,1
|
|
20240326,114400,227097157,1328,1331,1331,1328,2122
|
|
20240326,114300,224275768,1332,1332,1332,1332,10
|
|
20240326,114200,224262448,1332,1332,1332,1332,4
|
|
20240326,114100,224257120,1331,1331,1331,1331,0
|
|
20240326,114000,224257120,1331,1331,1331,1331,0
|
|
20240326,113900,224257120,1331,1331,1331,1331,277
|
|
20240326,113800,223888433,1332,1332,1332,1332,100
|
|
20240326,113700,223755233,1332,1332,1332,1332,0
|
|
20240326,113600,223755233,1332,1332,1332,1332,200
|
|
20240326,113500,223488833,1332,1332,1332,1332,18
|
|
20240326,113400,223464857,1331,1331,1331,1331,312
|
|
20240326,113300,223049585,1331,1332,1332,1331,672
|
|
20240326,113200,222155151,1332,1332,1332,1332,300
|
|
20240326,113100,221755551,1331,1331,1331,1331,2
|
|
20240326,113000,221752889,1332,1332,1332,1332,0
|
|
20240326,112900,221752889,1332,1332,1332,1332,0
|
|
20240326,112800,221752889,1332,1332,1332,1332,0
|
|
20240326,112700,221752889,1332,1332,1332,1332,0
|
|
20240326,112600,221752889,1332,1332,1332,1332,0
|
|
20240326,112500,221752889,1332,1332,1332,1332,10
|
|
20240326,112400,221739569,1331,1331,1331,1331,7
|
|
20240326,112300,221730252,1332,1331,1332,1331,2020
|
|
20240326,112200,219039622,1332,1331,1332,1331,373
|
|
20240326,112100,218543157,1330,1330,1330,1329,2519
|
|
20240326,112000,215192901,1331,1331,1331,1331,10
|
|
20240326,111900,215179591,1332,1332,1332,1332,50
|
|
20240326,111800,215112991,1332,1332,1332,1332,232
|
|
20240326,111700,214803967,1332,1332,1332,1332,0
|
|
20240326,111600,214803967,1332,1332,1332,1332,54
|
|
20240326,111500,214732039,1332,1332,1332,1332,0
|
|
20240326,111400,214732039,1332,1332,1332,1332,10
|
|
20240326,111300,214718719,1331,1332,1332,1330,55
|
|
20240326,111200,214645564,1330,1331,1331,1330,2500
|
|
20240326,111100,211320561,1332,1332,1332,1332,0
|
|
20240326,111000,211320561,1332,1332,1332,1332,9
|
|
20240326,110900,211308573,1332,1332,1332,1332,1
|
|
20240326,110800,211307241,1330,1330,1330,1330,1
|
|
20240326,110700,211305911,1332,1332,1332,1332,306
|
|
20240326,110600,210898319,1331,1331,1331,1331,0
|
|
20240326,110500,210898319,1331,1328,1332,1328,828
|
|
20240326,110400,209796667,1333,1333,1333,1333,0
|
|
20240326,110300,209796667,1333,1333,1333,1333,10
|
|
20240326,110200,209783337,1329,1329,1329,1329,180
|
|
20240326,110100,209544117,1329,1329,1329,1329,1
|
|
20240326,110000,209542788,1329,1329,1329,1329,2
|
|
20240326,105900,209540130,1329,1329,1329,1329,10
|
|
20240326,105800,209526840,1329,1329,1329,1329,0
|
|
20240326,105700,209526840,1329,1329,1329,1329,1729
|
|
20240326,105600,207228999,1333,1333,1333,1333,349
|
|
20240326,105500,206763782,1333,1333,1333,1327,1588
|
|
20240326,105400,204654923,1328,1333,1333,1328,2838
|
|
20240326,105300,200876069,1333,1333,1333,1333,1000
|
|
20240326,105200,199543069,1333,1333,1333,1333,0
|
|
20240326,105100,199543069,1333,1332,1333,1331,1704
|
|
20240326,105000,197274103,1333,1333,1333,1333,1
|
|
20240326,104900,197272770,1333,1333,1333,1333,2193
|
|
20240326,104800,194349501,1332,1334,1334,1332,34
|
|
20240326,104700,194304181,1332,1333,1333,1332,385
|
|
20240326,104600,193791308,1333,1334,1334,1333,34
|
|
20240326,104500,193745970,1334,1334,1334,1332,2281
|
|
20240326,104400,190706185,1334,1334,1334,1334,1
|
|
20240326,104300,190704851,1334,1335,1335,1334,1011
|
|
20240326,104200,189355177,1335,1335,1335,1335,176
|
|
20240326,104100,189120217,1335,1335,1335,1335,0
|
|
20240326,104000,189120217,1335,1335,1335,1335,11
|
|
20240326,103900,189105532,1333,1333,1333,1333,0
|
|
20240326,103800,189105532,1333,1335,1335,1333,276
|
|
20240326,103700,188737491,1336,1337,1337,1336,244
|
|
20240326,103600,188411375,1336,1336,1336,1336,10
|
|
20240326,103500,188398015,1333,1335,1335,1333,4002
|
|
20240326,103400,183059662,1337,1337,1337,1337,0
|
|
20240326,103300,183059662,1337,1337,1337,1337,0
|
|
20240326,103200,183059662,1337,1337,1337,1337,0
|
|
20240326,103100,183059662,1337,1335,1337,1335,655
|
|
20240326,103000,182185217,1335,1335,1335,1335,2000
|
|
20240326,102900,179515217,1336,1336,1336,1336,500
|
|
20240326,102800,178847217,1336,1336,1336,1336,65
|
|
20240326,102700,178760377,1334,1334,1334,1334,0
|
|
20240326,102600,178760377,1334,1334,1334,1334,0
|
|
20240326,102500,178760377,1334,1335,1335,1334,441
|
|
20240326,102400,178172082,1337,1337,1337,1337,0
|
|
20240326,102300,178172082,1337,1337,1337,1337,4
|
|
20240326,102200,178166734,1335,1336,1336,1335,341
|
|
20240326,102100,177711497,1337,1337,1337,1337,1265
|
|
20240326,102000,176020192,1338,1337,1338,1337,3494
|
|
20240326,101900,171348538,1337,1337,1337,1337,57
|
|
20240326,101800,171272329,1337,1337,1337,1337,275
|
|
20240326,101700,170904654,1337,1337,1337,1337,118
|
|
20240326,101600,170746888,1338,1338,1338,1338,0
|
|
20240326,101500,170746888,1338,1338,1338,1338,0
|
|
20240326,101400,170746888,1338,1337,1338,1335,180
|
|
20240326,101300,170506077,1335,1335,1335,1335,0
|
|
20240326,101200,170506077,1335,1335,1335,1335,2
|
|
20240326,101100,170503407,1335,1335,1337,1335,350
|
|
20240326,101000,170036155,1335,1335,1335,1335,110
|
|
20240326,100900,169889305,1336,1336,1336,1336,1101
|
|
20240326,100800,168418369,1337,1339,1339,1337,351
|
|
20240326,100700,167948790,1339,1339,1339,1339,0
|
|
20240326,100600,167948790,1339,1339,1339,1339,300
|
|
20240326,100500,167547090,1337,1337,1337,1337,0
|
|
20240326,100400,167547090,1337,1337,1337,1337,13
|
|
20240326,100300,167529709,1338,1338,1338,1338,3
|
|
20240326,100200,167525695,1339,1339,1339,1339,505
|
|
20240326,100100,166849500,1339,1339,1339,1339,1
|
|
20240326,100000,166848161,1342,1342,1342,1342,0
|
|
20240326,095900,166848161,1342,1341,1342,1341,8
|
|
20240326,095800,166837432,1340,1340,1340,1340,162
|
|
20240326,095700,166620352,1340,1340,1340,1340,114
|
|
20240326,095600,166467592,1340,1340,1340,1340,1018
|
|
20240326,095500,165103472,1339,1339,1340,1339,799
|
|
20240326,095400,164033594,1339,1337,1339,1337,196
|
|
20240326,095300,163771436,1337,1337,1337,1337,7
|
|
20240326,095200,163762077,1337,1337,1337,1337,545
|
|
20240326,095100,163033412,1336,1329,1336,1326,37254
|
|
20240326,095000,113417193,1329,1329,1329,1329,1
|
|
20240326,094900,113415864,1326,1327,1330,1326,279
|
|
20240326,094800,113045728,1327,1327,1327,1327,1523
|
|
20240326,094700,111024707,1327,1327,1327,1327,0
|
|
20240326,094600,111024707,1327,1328,1330,1327,1200
|
|
20240326,094500,109432104,1330,1330,1330,1330,0
|
|
20240326,094400,109432104,1330,1330,1330,1330,305
|
|
20240326,094300,109026454,1329,1329,1329,1329,183
|
|
20240326,094200,108783247,1329,1329,1329,1327,569
|
|
20240326,094100,108028056,1329,1331,1331,1329,3
|
|
20240326,094000,108024067,1331,1329,1331,1329,121
|
|
20240326,093900,107863224,1329,1330,1330,1329,376
|
|
20240326,093800,107363206,1331,1333,1333,1331,413
|
|
20240326,093700,106813004,1333,1333,1333,1333,129
|
|
20240326,093600,106641047,1333,1331,1333,1331,304
|
|
20240326,093500,106236121,1331,1331,1331,1331,97
|
|
20240326,093400,106107014,1330,1330,1330,1330,2634
|
|
20240326,093300,102603794,1330,1329,1330,1329,2120
|
|
20240326,093200,99785293,1329,1328,1329,1328,2
|
|
20240326,093100,99782636,1327,1327,1327,1327,0
|
|
20240326,093000,99782636,1327,1327,1327,1327,3518
|
|
20240326,092900,95114250,1327,1327,1327,1327,109
|
|
20240326,092800,94969607,1326,1327,1327,1326,284
|
|
20240326,092700,94592763,1326,1327,1327,1326,587
|
|
20240326,092600,93814329,1327,1327,1327,1327,933
|
|
20240326,092500,92576238,1327,1327,1327,1327,143
|
|
20240326,092400,92386477,1328,1328,1328,1328,0
|
|
20240326,092300,92386477,1328,1328,1328,1328,1144
|
|
20240326,092200,90867245,1327,1325,1327,1325,2624
|
|
20240326,092100,87387230,1322,1322,1322,1322,19
|
|
20240326,092000,87362112,1319,1319,1319,1319,21
|
|
20240326,091900,87334413,1318,1318,1318,1318,0
|
|
20240326,091800,87334413,1318,1318,1318,1318,2
|
|
20240326,091700,87331777,1318,1320,1320,1317,843
|
|
20240326,091600,86220715,1320,1322,1322,1320,327
|
|
20240326,091500,85788997,1320,1322,1322,1320,945
|
|
20240326,091400,84541234,1322,1322,1322,1320,635
|
|
20240326,091300,83702497,1322,1320,1322,1320,2
|
|
20240326,091200,83699855,1320,1321,1321,1320,5873
|
|
20240326,091100,75942175,1321,1321,1321,1321,845
|
|
20240326,091000,74825930,1321,1320,1321,1320,295
|
|
20240326,090900,74436236,1319,1316,1319,1315,664
|
|
20240326,090800,73561203,1315,1319,1319,1315,1000
|
|
20240326,090700,72246053,1315,1319,1321,1314,1275
|
|
20240326,090600,70569144,1314,1321,1321,1314,162
|
|
20240326,090500,70356121,1312,1326,1326,1312,7271
|
|
20240326,090400,60785988,1319,1325,1325,1319,3216
|
|
20240326,090300,56543654,1326,1326,1326,1326,100
|
|
20240326,090200,56411054,1327,1323,1327,1319,10755
|
|
20240326,090100,42208932,1323,1327,1327,1315,13609
|
|
20240326,090000,24242314,1327,1335,1335,1326,18222
|