653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,195000,492912921,1086,1086,1086,1086,6180
|
|
20240306,194900,492912921,1086,1086,1086,1086,0
|
|
20240306,194800,492912921,1086,1086,1086,1086,0
|
|
20240306,194700,492912921,1086,1086,1086,1086,0
|
|
20240306,194600,492912921,1086,1086,1086,1086,0
|
|
20240306,194500,492912921,1086,1086,1086,1086,0
|
|
20240306,194400,492912921,1086,1086,1086,1086,0
|
|
20240306,194300,492912921,1086,1086,1086,1086,0
|
|
20240306,194200,492912921,1086,1086,1086,1086,0
|
|
20240306,194100,492912921,1086,1086,1086,1086,0
|
|
20240306,194000,492912921,1086,1086,1086,1086,0
|
|
20240306,193900,492912921,1086,1086,1086,1086,0
|
|
20240306,193800,492912921,1086,1086,1086,1086,0
|
|
20240306,193700,492912921,1086,1086,1086,1086,0
|
|
20240306,193600,492912921,1086,1086,1086,1086,0
|
|
20240306,193500,492912921,1086,1086,1086,1086,0
|
|
20240306,193400,492912921,1086,1086,1086,1086,0
|
|
20240306,193300,492912921,1086,1086,1086,1086,0
|
|
20240306,193200,492912921,1086,1086,1086,1086,0
|
|
20240306,193100,492912921,1086,1086,1086,1086,0
|
|
20240306,193000,492912921,1086,1086,1086,1086,0
|
|
20240306,192900,492912921,1086,1086,1086,1086,0
|
|
20240306,192800,492912921,1086,1086,1086,1086,0
|
|
20240306,192700,492912921,1086,1086,1086,1086,0
|
|
20240306,192600,492912921,1086,1086,1086,1086,0
|
|
20240306,192500,492912921,1086,1086,1086,1086,0
|
|
20240306,192400,492912921,1086,1086,1086,1086,0
|
|
20240306,192300,492912921,1086,1086,1086,1086,0
|
|
20240306,192200,492912921,1086,1086,1086,1086,0
|
|
20240306,192100,492912921,1086,1086,1086,1086,0
|
|
20240306,192000,492912921,1086,1086,1086,1086,6180
|
|
20240306,191900,492912921,1086,1086,1086,1086,0
|
|
20240306,191800,492912921,1086,1086,1086,1086,0
|
|
20240306,191700,492912921,1086,1086,1086,1086,0
|
|
20240306,191600,492912921,1086,1086,1086,1086,0
|
|
20240306,191500,492912921,1086,1086,1086,1086,0
|
|
20240306,191400,492912921,1086,1086,1086,1086,0
|
|
20240306,191300,492912921,1086,1086,1086,1086,0
|
|
20240306,191200,492912921,1086,1086,1086,1086,0
|
|
20240306,191100,492912921,1086,1086,1086,1086,0
|
|
20240306,191000,492912921,1086,1086,1086,1086,0
|
|
20240306,190900,492912921,1086,1086,1086,1086,0
|
|
20240306,190800,492912921,1086,1086,1086,1086,0
|
|
20240306,190700,492912921,1086,1086,1086,1086,0
|
|
20240306,190600,492912921,1086,1086,1086,1086,0
|
|
20240306,190500,492912921,1086,1086,1086,1086,0
|
|
20240306,190400,492912921,1086,1086,1086,1086,0
|
|
20240306,190300,492912921,1086,1086,1086,1086,0
|
|
20240306,190200,492912921,1086,1086,1086,1086,0
|
|
20240306,190100,492912921,1086,1086,1086,1086,0
|
|
20240306,190000,492912921,1086,1086,1086,1086,0
|
|
20240306,185900,492912921,1086,1086,1086,1086,0
|
|
20240306,185800,492912921,1086,1086,1086,1086,0
|
|
20240306,185700,492912921,1086,1086,1086,1086,0
|
|
20240306,185600,492912921,1086,1086,1086,1086,0
|
|
20240306,185500,492912921,1086,1086,1086,1086,0
|
|
20240306,185400,492912921,1086,1086,1086,1086,0
|
|
20240306,185300,492912921,1086,1086,1086,1086,0
|
|
20240306,185200,492912921,1086,1086,1086,1086,0
|
|
20240306,185100,492912921,1086,1086,1086,1086,0
|
|
20240306,185000,492912921,1086,1086,1086,1086,6180
|
|
20240306,184900,492912921,1086,1086,1086,1086,0
|
|
20240306,184800,492912921,1086,1086,1086,1086,0
|
|
20240306,184700,492912921,1086,1086,1086,1086,0
|
|
20240306,184600,492912921,1086,1086,1086,1086,0
|
|
20240306,184500,492912921,1086,1086,1086,1086,0
|
|
20240306,184400,492912921,1086,1086,1086,1086,0
|
|
20240306,184300,492912921,1086,1086,1086,1086,0
|
|
20240306,184200,492912921,1086,1086,1086,1086,0
|
|
20240306,184100,492912921,1086,1086,1086,1086,0
|
|
20240306,184000,492912921,1086,1086,1086,1086,0
|
|
20240306,183900,492912921,1086,1086,1086,1086,0
|
|
20240306,183800,492912921,1086,1086,1086,1086,0
|
|
20240306,183700,492912921,1086,1086,1086,1086,0
|
|
20240306,183600,492912921,1086,1086,1086,1086,0
|
|
20240306,183500,492912921,1086,1086,1086,1086,0
|
|
20240306,183400,492912921,1086,1086,1086,1086,0
|
|
20240306,183300,492912921,1086,1086,1086,1086,0
|
|
20240306,183200,492912921,1086,1086,1086,1086,0
|
|
20240306,183100,492912921,1086,1086,1086,1086,0
|
|
20240306,183000,492912921,1086,1086,1086,1086,0
|
|
20240306,182900,492912921,1086,1086,1086,1086,0
|
|
20240306,182800,492912921,1086,1086,1086,1086,0
|
|
20240306,182700,492912921,1086,1086,1086,1086,0
|
|
20240306,182600,492912921,1086,1086,1086,1086,0
|
|
20240306,182500,492912921,1086,1086,1086,1086,0
|
|
20240306,182400,492912921,1086,1086,1086,1086,0
|
|
20240306,182300,492912921,1086,1086,1086,1086,0
|
|
20240306,182200,492912921,1086,1086,1086,1086,0
|
|
20240306,182100,492912921,1086,1086,1086,1086,0
|
|
20240306,182000,492912921,1086,1086,1086,1086,6180
|
|
20240306,181900,492912921,1086,1086,1086,1086,0
|
|
20240306,181800,492912921,1086,1086,1086,1086,0
|
|
20240306,181700,492912921,1086,1086,1086,1086,0
|
|
20240306,181600,492912921,1086,1086,1086,1086,0
|
|
20240306,181500,492912921,1086,1086,1086,1086,0
|
|
20240306,181400,492912921,1086,1086,1086,1086,0
|
|
20240306,181300,492912921,1086,1086,1086,1086,0
|
|
20240306,181200,492912921,1086,1086,1086,1086,0
|
|
20240306,181100,492912921,1086,1086,1086,1086,0
|
|
20240306,181000,492912921,1086,1086,1086,1086,0
|
|
20240306,180900,492912921,1086,1086,1086,1086,0
|
|
20240306,180800,492912921,1086,1086,1086,1086,0
|
|
20240306,180700,492912921,1086,1086,1086,1086,0
|
|
20240306,180600,492912921,1086,1086,1086,1086,0
|
|
20240306,180500,492912921,1086,1086,1086,1086,0
|
|
20240306,180400,492912921,1086,1086,1086,1086,0
|
|
20240306,180300,492912921,1086,1086,1086,1086,0
|
|
20240306,180200,492912921,1086,1086,1086,1086,0
|
|
20240306,180100,492912921,1086,1086,1086,1086,0
|
|
20240306,180000,492912921,1086,1086,1086,1086,0
|
|
20240306,175900,492912921,1086,1086,1086,1086,0
|
|
20240306,175800,492912921,1086,1086,1086,1086,0
|
|
20240306,175700,492912921,1086,1086,1086,1086,0
|
|
20240306,175600,492912921,1086,1086,1086,1086,0
|
|
20240306,175500,492912921,1086,1086,1086,1086,0
|
|
20240306,175400,492912921,1086,1086,1086,1086,0
|
|
20240306,175300,492912921,1086,1086,1086,1086,0
|
|
20240306,175200,492912921,1086,1086,1086,1086,0
|
|
20240306,175100,492912921,1086,1086,1086,1086,0
|
|
20240306,175000,492912921,1086,1086,1086,1086,6180
|
|
20240306,174900,492912921,1086,1086,1086,1086,0
|
|
20240306,174800,492912921,1086,1086,1086,1086,0
|
|
20240306,174700,492912921,1086,1086,1086,1086,0
|
|
20240306,174600,492912921,1086,1086,1086,1086,0
|
|
20240306,174500,492912921,1086,1086,1086,1086,0
|
|
20240306,174400,492912921,1086,1086,1086,1086,0
|
|
20240306,174300,492912921,1086,1086,1086,1086,0
|
|
20240306,174200,492912921,1086,1086,1086,1086,0
|
|
20240306,174100,492912921,1086,1086,1086,1086,0
|
|
20240306,174000,492912921,1086,1086,1086,1086,0
|
|
20240306,173900,492912921,1086,1086,1086,1086,0
|
|
20240306,173800,492912921,1086,1086,1086,1086,0
|
|
20240306,173700,492912921,1086,1086,1086,1086,0
|
|
20240306,173600,492912921,1086,1086,1086,1086,0
|
|
20240306,173500,492912921,1086,1086,1086,1086,0
|
|
20240306,173400,492912921,1086,1086,1086,1086,0
|
|
20240306,173300,492912921,1086,1086,1086,1086,0
|
|
20240306,173200,492912921,1086,1086,1086,1086,0
|
|
20240306,173100,492912921,1086,1086,1086,1086,0
|
|
20240306,173000,492912921,1086,1086,1086,1086,0
|
|
20240306,172900,492912921,1086,1086,1086,1086,0
|
|
20240306,172800,492912921,1086,1086,1086,1086,0
|
|
20240306,172700,492912921,1086,1086,1086,1086,0
|
|
20240306,172600,492912921,1086,1086,1086,1086,0
|
|
20240306,172500,492912921,1086,1086,1086,1086,0
|
|
20240306,172400,492912921,1086,1086,1086,1086,0
|
|
20240306,172300,492912921,1086,1086,1086,1086,0
|
|
20240306,172200,492912921,1086,1086,1086,1086,0
|
|
20240306,172100,492912921,1086,1086,1086,1086,0
|
|
20240306,172000,492912921,1086,1086,1086,1086,6180
|
|
20240306,171900,492912921,1086,1086,1086,1086,0
|
|
20240306,171800,492912921,1086,1086,1086,1086,0
|
|
20240306,171700,492912921,1086,1086,1086,1086,0
|
|
20240306,171600,492912921,1086,1086,1086,1086,0
|
|
20240306,171500,492912921,1086,1086,1086,1086,0
|
|
20240306,171400,492912921,1086,1086,1086,1086,0
|
|
20240306,171300,492912921,1086,1086,1086,1086,0
|
|
20240306,171200,492912921,1086,1086,1086,1086,0
|
|
20240306,171100,492912921,1086,1086,1086,1086,0
|
|
20240306,171000,492912921,1086,1086,1086,1086,0
|
|
20240306,170900,492912921,1086,1086,1086,1086,0
|
|
20240306,170800,492912921,1086,1086,1086,1086,0
|
|
20240306,170700,492912921,1086,1086,1086,1086,0
|
|
20240306,170600,492912921,1086,1086,1086,1086,0
|
|
20240306,170500,492912921,1086,1086,1086,1086,0
|
|
20240306,170400,492912921,1086,1086,1086,1086,0
|
|
20240306,170300,492912921,1086,1086,1086,1086,0
|
|
20240306,170200,492912921,1086,1086,1086,1086,0
|
|
20240306,170100,492912921,1086,1086,1086,1086,0
|
|
20240306,170000,492912921,1086,1086,1086,1086,0
|
|
20240306,165900,492912921,1086,1086,1086,1086,0
|
|
20240306,165800,492912921,1086,1086,1086,1086,0
|
|
20240306,165700,492912921,1086,1086,1086,1086,0
|
|
20240306,165600,492912921,1086,1086,1086,1086,0
|
|
20240306,165500,492912921,1086,1086,1086,1086,0
|
|
20240306,165400,492912921,1086,1086,1086,1086,0
|
|
20240306,165300,492912921,1086,1086,1086,1086,0
|
|
20240306,165200,492912921,1086,1086,1086,1086,0
|
|
20240306,165100,492912921,1086,1086,1086,1086,0
|
|
20240306,165000,492912921,1086,1086,1086,1086,6180
|
|
20240306,164900,492912921,1086,1086,1086,1086,0
|
|
20240306,164800,492912921,1086,1086,1086,1086,0
|
|
20240306,164700,492912921,1086,1086,1086,1086,0
|
|
20240306,164600,492912921,1086,1086,1086,1086,0
|
|
20240306,164500,492912921,1086,1086,1086,1086,0
|
|
20240306,164400,492912921,1086,1086,1086,1086,0
|
|
20240306,164300,492912921,1086,1086,1086,1086,0
|
|
20240306,164200,492912921,1086,1086,1086,1086,0
|
|
20240306,164100,492912921,1086,1086,1086,1086,0
|
|
20240306,164000,492912921,1086,1086,1086,1086,0
|
|
20240306,163900,492912921,1086,1086,1086,1086,0
|
|
20240306,163800,492912921,1086,1086,1086,1086,0
|
|
20240306,163700,492912921,1086,1086,1086,1086,0
|
|
20240306,163600,492912921,1086,1086,1086,1086,0
|
|
20240306,163500,492912921,1086,1086,1086,1086,0
|
|
20240306,163400,492912921,1086,1086,1086,1086,0
|
|
20240306,163300,492912921,1086,1086,1086,1086,0
|
|
20240306,163200,492912921,1086,1086,1086,1086,0
|
|
20240306,163100,492912921,1086,1086,1086,1086,0
|
|
20240306,163000,492912921,1086,1086,1086,1086,0
|
|
20240306,162900,492912921,1086,1086,1086,1086,0
|
|
20240306,162800,492912921,1086,1086,1086,1086,0
|
|
20240306,162700,492912921,1086,1086,1086,1086,0
|
|
20240306,162600,492912921,1086,1086,1086,1086,0
|
|
20240306,162500,492912921,1086,1086,1086,1086,0
|
|
20240306,162400,492912921,1086,1086,1086,1086,0
|
|
20240306,162300,492912921,1086,1086,1086,1086,0
|
|
20240306,162200,492912921,1086,1086,1086,1086,0
|
|
20240306,162100,492912921,1086,1086,1086,1086,0
|
|
20240306,162000,492912921,1086,1086,1086,1086,6180
|
|
20240306,161900,492912921,1086,1086,1086,1086,0
|
|
20240306,161800,492912921,1086,1086,1086,1086,0
|
|
20240306,161700,492912921,1086,1086,1086,1086,0
|
|
20240306,161600,492912921,1086,1086,1086,1086,0
|
|
20240306,161500,492912921,1086,1086,1086,1086,0
|
|
20240306,161400,492912921,1086,1086,1086,1086,0
|
|
20240306,161300,492912921,1086,1086,1086,1086,0
|
|
20240306,161200,492912921,1086,1086,1086,1086,0
|
|
20240306,161100,492912921,1086,1086,1086,1086,0
|
|
20240306,161000,492912921,1086,1086,1086,1086,0
|
|
20240306,160900,492912921,1086,1086,1086,1086,0
|
|
20240306,160800,492912921,1086,1086,1086,1086,0
|
|
20240306,160700,492912921,1086,1086,1086,1086,0
|
|
20240306,160600,492912921,1086,1086,1086,1086,0
|
|
20240306,160500,492912921,1086,1086,1086,1086,0
|
|
20240306,160400,492912921,1086,1086,1086,1086,0
|
|
20240306,160300,492912921,1086,1086,1086,1086,0
|
|
20240306,160200,492912921,1086,1086,1086,1086,0
|
|
20240306,160100,492912921,1086,1086,1086,1086,0
|
|
20240306,160000,492912921,1086,1086,1086,1086,0
|
|
20240306,155900,492912921,1086,1086,1086,1086,0
|
|
20240306,155800,492912921,1086,1086,1086,1086,0
|
|
20240306,155700,492912921,1086,1086,1086,1086,0
|
|
20240306,155600,492912921,1086,1086,1086,1086,0
|
|
20240306,155500,492912921,1086,1086,1086,1086,0
|
|
20240306,155400,492912921,1086,1086,1086,1086,0
|
|
20240306,155300,492912921,1086,1086,1086,1086,0
|
|
20240306,155200,492912921,1086,1086,1086,1086,0
|
|
20240306,155100,492912921,1086,1086,1086,1086,0
|
|
20240306,155000,492912921,1086,1086,1086,1086,6180
|
|
20240306,154900,492912921,1086,1086,1086,1086,0
|
|
20240306,154800,492912921,1086,1086,1086,1086,0
|
|
20240306,154700,492912921,1086,1086,1086,1086,0
|
|
20240306,154600,492912921,1086,1086,1086,1086,0
|
|
20240306,154500,492912921,1086,1086,1086,1086,0
|
|
20240306,154400,492912921,1086,1086,1086,1086,0
|
|
20240306,154300,492912921,1086,1086,1086,1086,0
|
|
20240306,154200,492912921,1086,1086,1086,1086,0
|
|
20240306,154100,492912921,1086,1086,1086,1086,0
|
|
20240306,154000,492912921,1086,1086,1086,1086,0
|
|
20240306,153900,492912921,1086,1086,1086,1086,0
|
|
20240306,153800,492912921,1086,1086,1086,1086,0
|
|
20240306,153700,492912921,1086,1086,1086,1086,0
|
|
20240306,153600,492912921,1086,1086,1086,1086,0
|
|
20240306,153500,492912921,1086,1086,1086,1086,0
|
|
20240306,153400,492912921,1086,1086,1086,1086,0
|
|
20240306,153300,492912921,1086,1086,1086,1086,0
|
|
20240306,153200,492912921,1086,1086,1086,1086,0
|
|
20240306,153100,492912921,1086,1086,1086,1086,0
|
|
20240306,153000,492912921,1086,1086,1086,1086,6180
|
|
20240306,152900,486201441,1085,1085,1085,1085,0
|
|
20240306,152800,486201441,1085,1085,1085,1085,0
|
|
20240306,152700,486201441,1085,1085,1085,1085,0
|
|
20240306,152600,486201441,1085,1085,1085,1085,0
|
|
20240306,152500,486201441,1085,1085,1085,1085,0
|
|
20240306,152400,486201441,1085,1085,1085,1085,0
|
|
20240306,152300,486201441,1085,1085,1085,1085,0
|
|
20240306,152200,486201441,1085,1085,1085,1085,0
|
|
20240306,152100,486201441,1085,1085,1085,1085,0
|
|
20240306,152000,486201441,1085,1085,1085,1085,0
|
|
20240306,151900,486201441,1085,1085,1086,1085,331
|
|
20240306,151800,485842305,1085,1085,1086,1085,3389
|
|
20240306,151700,482164240,1085,1080,1085,1077,4374
|
|
20240306,151600,477440737,1079,1079,1079,1079,20
|
|
20240306,151500,477419157,1078,1078,1078,1078,0
|
|
20240306,151400,477419157,1078,1078,1078,1078,6
|
|
20240306,151300,477412689,1086,1076,1086,1076,3078
|
|
20240306,151200,474074370,1076,1084,1084,1076,1009
|
|
20240306,151100,472988614,1076,1079,1084,1076,1451
|
|
20240306,151000,471424517,1079,1079,1079,1079,0
|
|
20240306,150900,471424517,1079,1079,1079,1079,660
|
|
20240306,150800,470712377,1079,1079,1079,1079,190
|
|
20240306,150700,470507367,1084,1080,1084,1076,1427
|
|
20240306,150600,468970533,1085,1085,1085,1085,0
|
|
20240306,150500,468970533,1085,1085,1085,1085,200
|
|
20240306,150400,468753533,1085,1085,1085,1085,156
|
|
20240306,150300,468584273,1085,1085,1085,1085,3
|
|
20240306,150200,468581018,1086,1086,1086,1086,2
|
|
20240306,150100,468578846,1086,1083,1086,1072,2719
|
|
20240306,150000,465640974,1083,1083,1083,1082,3012
|
|
20240306,145900,462379670,1088,1088,1088,1088,0
|
|
20240306,145800,462379670,1088,1088,1088,1088,1
|
|
20240306,145700,462378582,1088,1088,1088,1088,300
|
|
20240306,145600,462052182,1088,1084,1088,1084,1507
|
|
20240306,145500,460415855,1084,1084,1084,1084,3
|
|
20240306,145400,460412603,1084,1084,1084,1084,0
|
|
20240306,145300,460412603,1084,1084,1084,1084,0
|
|
20240306,145200,460412603,1084,1081,1084,1081,25
|
|
20240306,145100,460385526,1083,1083,1083,1083,57
|
|
20240306,145000,460323795,1083,1083,1083,1083,43
|
|
20240306,144900,460277226,1083,1083,1083,1083,101
|
|
20240306,144800,460167843,1084,1084,1084,1084,450
|
|
20240306,144700,459680043,1077,1077,1077,1077,0
|
|
20240306,144600,459680043,1077,1077,1077,1077,186
|
|
20240306,144500,459479721,1088,1085,1090,1075,10002
|
|
20240306,144400,448604211,1085,1075,1085,1075,212
|
|
20240306,144300,448376300,1086,1075,1086,1075,1600
|
|
20240306,144200,446652354,1075,1075,1075,1075,0
|
|
20240306,144100,446652354,1075,1079,1079,1075,487
|
|
20240306,144000,446128821,1087,1075,1087,1075,936
|
|
20240306,143900,445122609,1075,1075,1075,1075,0
|
|
20240306,143800,445122609,1075,1070,1075,1066,2200
|
|
20240306,143700,442761012,1075,1089,1089,1075,213
|
|
20240306,143600,442531789,1089,1069,1089,1069,8012
|
|
20240306,143500,433871953,1071,1071,1071,1071,6
|
|
20240306,143400,433865527,1065,1065,1065,1065,0
|
|
20240306,143300,433865527,1065,1065,1065,1065,8060
|
|
20240306,143200,425281627,1065,1065,1065,1065,864
|
|
20240306,143100,424361467,1065,1068,1068,1065,4489
|
|
20240306,143000,419573857,1067,1072,1072,1067,13973
|
|
20240306,142900,404627926,1072,1072,1072,1072,8
|
|
20240306,142800,404619350,1073,1073,1073,1073,1
|
|
20240306,142700,404618277,1073,1073,1073,1073,301
|
|
20240306,142600,404295304,1073,1073,1073,1073,2
|
|
20240306,142500,404293158,1073,1073,1073,1073,417
|
|
20240306,142400,403845717,1073,1073,1073,1073,459
|
|
20240306,142300,403353210,1074,1074,1074,1074,0
|
|
20240306,142200,403353210,1074,1074,1074,1074,196
|
|
20240306,142100,403142706,1074,1074,1074,1074,2843
|
|
20240306,142000,400089324,1074,1074,1074,1073,132
|
|
20240306,141900,399947587,1074,1074,1074,1074,1956
|
|
20240306,141800,397846843,1075,1075,1075,1075,0
|
|
20240306,141700,397846843,1075,1075,1075,1075,60
|
|
20240306,141600,397782343,1075,1075,1075,1075,2600
|
|
20240306,141500,394987343,1080,1080,1080,1080,0
|
|
20240306,141400,394987343,1080,1080,1080,1080,0
|
|
20240306,141300,394987343,1080,1080,1080,1080,0
|
|
20240306,141200,394987343,1080,1080,1080,1080,0
|
|
20240306,141100,394987343,1080,1080,1080,1080,5
|
|
20240306,141000,394981943,1079,1079,1079,1079,937
|
|
20240306,140900,393970920,1080,1076,1080,1076,832
|
|
20240306,140800,393075684,1076,1076,1076,1076,0
|
|
20240306,140700,393075684,1076,1076,1076,1076,1
|
|
20240306,140600,393074608,1071,1072,1072,1071,1655
|
|
20240306,140500,391301651,1071,1071,1071,1071,0
|
|
20240306,140400,391301651,1071,1071,1071,1071,0
|
|
20240306,140300,391301651,1071,1071,1071,1071,0
|
|
20240306,140200,391301651,1071,1071,1071,1071,1
|
|
20240306,140100,391300580,1071,1071,1072,1071,3641
|
|
20240306,140000,387401037,1071,1074,1074,1070,7209
|
|
20240306,135900,379674779,1074,1080,1080,1074,1235
|
|
20240306,135800,378345791,1080,1080,1080,1080,0
|
|
20240306,135700,378345791,1080,1080,1080,1080,0
|
|
20240306,135600,378345791,1080,1077,1080,1077,4002
|
|
20240306,135500,374023637,1080,1080,1080,1080,0
|
|
20240306,135400,374023637,1080,1080,1080,1080,4
|
|
20240306,135300,374019317,1077,1078,1078,1077,1310
|
|
20240306,135200,372608446,1079,1080,1080,1079,652
|
|
20240306,135100,371904842,1080,1080,1080,1080,184
|
|
20240306,135000,371706122,1083,1083,1083,1083,800
|
|
20240306,134900,370839722,1083,1083,1083,1083,13
|
|
20240306,134800,370825643,1083,1084,1084,1083,110
|
|
20240306,134700,370706509,1085,1085,1085,1085,0
|
|
20240306,134600,370706509,1085,1085,1085,1085,0
|
|
20240306,134500,370706509,1085,1080,1085,1079,501
|
|
20240306,134400,370165923,1079,1079,1079,1079,0
|
|
20240306,134300,370165923,1079,1080,1080,1079,50
|
|
20240306,134200,370111972,1085,1085,1085,1085,4
|
|
20240306,134100,370107632,1085,1085,1085,1085,0
|
|
20240306,134000,370107632,1085,1085,1085,1085,0
|
|
20240306,133900,370107632,1085,1085,1085,1085,0
|
|
20240306,133800,370107632,1085,1085,1085,1085,0
|
|
20240306,133700,370107632,1085,1085,1085,1085,0
|
|
20240306,133600,370107632,1085,1085,1085,1085,4
|
|
20240306,133500,370103292,1085,1085,1085,1085,1
|
|
20240306,133400,370102207,1077,1077,1077,1077,0
|
|
20240306,133300,370102207,1077,1077,1077,1077,0
|
|
20240306,133200,370102207,1077,1077,1077,1077,0
|
|
20240306,133100,370102207,1077,1077,1077,1077,0
|
|
20240306,133000,370102207,1077,1085,1085,1077,60
|
|
20240306,132900,370037554,1077,1077,1077,1077,0
|
|
20240306,132800,370037554,1077,1077,1077,1077,10
|
|
20240306,132700,370026784,1077,1079,1079,1077,661
|
|
20240306,132600,369314792,1077,1077,1077,1077,0
|
|
20240306,132500,369314792,1077,1084,1084,1077,914
|
|
20240306,132400,368329828,1086,1086,1086,1086,4
|
|
20240306,132300,368325484,1089,1089,1089,1089,1
|
|
20240306,132200,368324395,1086,1086,1086,1086,0
|
|
20240306,132100,368324395,1086,1080,1089,1080,1923
|
|
20240306,132000,366247421,1080,1080,1080,1080,544
|
|
20240306,131900,365659901,1080,1080,1080,1080,117
|
|
20240306,131800,365533541,1080,1078,1080,1078,388
|
|
20240306,131700,365114509,1076,1078,1078,1076,272
|
|
20240306,131600,364821825,1080,1080,1080,1080,1151
|
|
20240306,131500,363578745,1082,1082,1082,1082,55
|
|
20240306,131400,363519235,1089,1089,1089,1089,0
|
|
20240306,131300,363519235,1089,1085,1089,1085,949
|
|
20240306,131200,362485922,1089,1089,1089,1089,454
|
|
20240306,131100,361991516,1089,1089,1089,1089,0
|
|
20240306,131000,361991516,1089,1089,1089,1089,11
|
|
20240306,130900,361979537,1080,1080,1080,1080,1
|
|
20240306,130800,361978457,1089,1088,1089,1088,3020
|
|
20240306,130700,358690683,1089,1089,1089,1089,0
|
|
20240306,130600,358690683,1089,1088,1089,1088,1103
|
|
20240306,130500,357490609,1088,1088,1088,1088,1
|
|
20240306,130400,357489521,1080,1080,1080,1080,740
|
|
20240306,130300,356690321,1084,1084,1084,1084,0
|
|
20240306,130200,356690321,1084,1084,1084,1084,617
|
|
20240306,130100,356021493,1084,1090,1090,1084,1484
|
|
20240306,130000,354412141,1090,1090,1090,1090,49
|
|
20240306,125900,354358731,1090,1086,1090,1086,150
|
|
20240306,125800,354195299,1086,1086,1086,1086,0
|
|
20240306,125700,354195299,1086,1086,1086,1086,86
|
|
20240306,125600,354101903,1096,1096,1096,1096,114
|
|
20240306,125500,353976959,1096,1096,1096,1096,203
|
|
20240306,125400,353754471,1097,1097,1097,1097,4
|
|
20240306,125300,353750083,1100,1093,1100,1093,2000
|
|
20240306,125200,351551976,1081,1095,1100,1081,3253
|
|
20240306,125100,347991218,1095,1087,1095,1087,7600
|
|
20240306,125000,339697791,1087,1075,1087,1075,10000
|
|
20240306,124900,328848905,1075,1075,1075,1075,314
|
|
20240306,124800,328511355,1075,1082,1082,1075,72
|
|
20240306,124700,328433920,1075,1080,1082,1075,4
|
|
20240306,124600,328429602,1079,1075,1079,1075,5
|
|
20240306,124500,328424217,1074,1074,1074,1074,634
|
|
20240306,124400,327743301,1074,1074,1074,1074,15
|
|
20240306,124300,327727191,1074,1074,1074,1074,5
|
|
20240306,124200,327721821,1074,1074,1074,1074,5
|
|
20240306,124100,327716451,1073,1074,1074,1073,5
|
|
20240306,124000,327711085,1072,1074,1074,1072,1087
|
|
20240306,123900,326545706,1074,1074,1074,1074,150
|
|
20240306,123800,326384606,1074,1073,1074,1073,45
|
|
20240306,123700,326336278,1074,1073,1074,1072,5206
|
|
20240306,123600,320755442,1072,1073,1074,1072,5
|
|
20240306,123500,320750075,1074,1074,1074,1074,1
|
|
20240306,123400,320749001,1072,1072,1072,1072,0
|
|
20240306,123300,320749001,1072,1072,1072,1072,0
|
|
20240306,123200,320749001,1072,1074,1074,1072,4
|
|
20240306,123100,320744711,1072,1073,1073,1072,591
|
|
20240306,123000,320111158,1074,1074,1074,1074,3
|
|
20240306,122900,320107936,1074,1081,1082,1074,4623
|
|
20240306,122800,315110479,1082,1082,1082,1082,0
|
|
20240306,122700,315110479,1082,1082,1082,1082,0
|
|
20240306,122600,315110479,1082,1082,1082,1082,1
|
|
20240306,122500,315109397,1081,1082,1082,1081,347
|
|
20240306,122400,314733989,1082,1082,1082,1082,3
|
|
20240306,122300,314730743,1082,1082,1082,1082,0
|
|
20240306,122200,314730743,1082,1076,1082,1072,1344
|
|
20240306,122100,313286413,1082,1082,1082,1082,0
|
|
20240306,122000,313286413,1082,1082,1082,1082,1
|
|
20240306,121900,313285331,1082,1082,1082,1082,40
|
|
20240306,121800,313242051,1082,1082,1082,1081,293
|
|
20240306,121700,312925101,1082,1082,1082,1082,0
|
|
20240306,121600,312925101,1082,1082,1082,1082,0
|
|
20240306,121500,312925101,1082,1075,1082,1075,546
|
|
20240306,121400,312337746,1075,1075,1075,1075,0
|
|
20240306,121300,312337746,1075,1075,1075,1075,0
|
|
20240306,121200,312337746,1075,1074,1075,1072,43
|
|
20240306,121100,312291638,1075,1075,1075,1075,2
|
|
20240306,121000,312289488,1072,1072,1072,1072,0
|
|
20240306,120900,312289488,1072,1072,1072,1072,294
|
|
20240306,120800,311974320,1070,1076,1076,1070,9999
|
|
20240306,120700,301252287,1076,1076,1076,1076,0
|
|
20240306,120600,301252287,1076,1084,1084,1076,103
|
|
20240306,120500,301141378,1078,1078,1078,1078,0
|
|
20240306,120400,301141378,1078,1078,1078,1078,90
|
|
20240306,120300,301044358,1077,1077,1077,1077,144
|
|
20240306,120200,300889270,1077,1077,1077,1077,21
|
|
20240306,120100,300866653,1077,1078,1078,1077,31
|
|
20240306,120000,300833265,1083,1083,1083,1083,3
|
|
20240306,115900,300830016,1083,1078,1083,1076,42
|
|
20240306,115800,300784718,1084,1084,1084,1084,0
|
|
20240306,115700,300784718,1084,1084,1084,1084,0
|
|
20240306,115600,300784718,1084,1084,1084,1084,15
|
|
20240306,115500,300768458,1084,1085,1085,1084,513
|
|
20240306,115400,300211866,1085,1085,1085,1085,3
|
|
20240306,115300,300208611,1085,1076,1085,1076,13
|
|
20240306,115200,300194550,1075,1075,1075,1075,189
|
|
20240306,115100,299991375,1075,1075,1075,1075,446
|
|
20240306,115000,299511925,1074,1074,1074,1074,476
|
|
20240306,114900,299000701,1074,1074,1074,1074,56
|
|
20240306,114800,298940557,1074,1076,1076,1073,4328
|
|
20240306,114700,294290933,1076,1076,1076,1076,51
|
|
20240306,114600,294236057,1076,1076,1076,1076,449
|
|
20240306,114500,293752933,1076,1076,1076,1076,296
|
|
20240306,114400,293434437,1076,1076,1076,1076,204
|
|
20240306,114300,293214933,1076,1079,1079,1076,51
|
|
20240306,114200,293159964,1080,1080,1080,1080,4
|
|
20240306,114100,293155644,1080,1081,1081,1080,648
|
|
20240306,114000,292455653,1080,1082,1082,1080,50
|
|
20240306,113900,292401559,1089,1089,1089,1089,0
|
|
20240306,113800,292401559,1089,1089,1089,1089,0
|
|
20240306,113700,292401559,1089,1089,1089,1089,0
|
|
20240306,113600,292401559,1089,1089,1089,1089,3
|
|
20240306,113500,292398292,1090,1090,1090,1090,0
|
|
20240306,113400,292398292,1090,1084,1090,1084,1900
|
|
20240306,113300,290327749,1084,1080,1084,1080,674
|
|
20240306,113200,289599429,1080,1081,1081,1080,152
|
|
20240306,113100,289435265,1084,1084,1084,1084,0
|
|
20240306,113000,289435265,1084,1083,1084,1080,183
|
|
20240306,112900,289237573,1084,1084,1084,1084,1
|
|
20240306,112800,289236489,1081,1081,1081,1081,0
|
|
20240306,112700,289236489,1081,1081,1081,1081,73
|
|
20240306,112600,289157576,1080,1080,1080,1080,147
|
|
20240306,112500,288998816,1080,1080,1080,1080,487
|
|
20240306,112400,288472856,1081,1081,1081,1080,199
|
|
20240306,112300,288257906,1081,1081,1081,1081,8
|
|
20240306,112200,288249258,1081,1081,1081,1081,0
|
|
20240306,112100,288249258,1081,1081,1081,1081,2
|
|
20240306,112000,288247096,1081,1081,1081,1081,7
|
|
20240306,111900,288239529,1084,1081,1084,1080,545
|
|
20240306,111800,287650834,1081,1089,1089,1081,8
|
|
20240306,111700,287642162,1092,1092,1092,1092,0
|
|
20240306,111600,287642162,1092,1077,1093,1077,7702
|
|
20240306,111500,279240205,1075,1075,1075,1075,7
|
|
20240306,111400,279232680,1075,1075,1075,1075,0
|
|
20240306,111300,279232680,1075,1075,1078,1075,148
|
|
20240306,111200,279073511,1078,1079,1079,1076,221
|
|
20240306,111100,278835701,1076,1076,1076,1076,0
|
|
20240306,111000,278835701,1076,1076,1076,1076,20
|
|
20240306,110900,278814181,1076,1074,1076,1074,582
|
|
20240306,110800,278188353,1093,1076,1093,1075,10839
|
|
20240306,110700,266378423,1075,1076,1076,1075,8653
|
|
20240306,110600,257076445,1075,1073,1075,1073,4781
|
|
20240306,110500,251942974,1074,1074,1074,1074,924
|
|
20240306,110400,250950598,1074,1075,1075,1074,250
|
|
20240306,110300,250681926,1075,1075,1075,1075,200
|
|
20240306,110200,250466926,1075,1075,1075,1075,2782
|
|
20240306,110100,247476276,1084,1084,1084,1084,0
|
|
20240306,110000,247476276,1084,1084,1084,1075,505
|
|
20240306,105900,246933132,1088,1088,1088,1088,200
|
|
20240306,105800,246715532,1088,1088,1088,1088,588
|
|
20240306,105700,246075788,1089,1086,1089,1086,2782
|
|
20240306,105600,243048884,1089,1089,1089,1089,0
|
|
20240306,105500,243048884,1089,1076,1089,1076,10000
|
|
20240306,105400,232190022,1071,1075,1075,1070,18043
|
|
20240306,105300,212860776,1074,1075,1075,1074,50
|
|
20240306,105200,212807075,1074,1074,1074,1074,0
|
|
20240306,105100,212807075,1074,1074,1074,1074,0
|
|
20240306,105000,212807075,1074,1073,1074,1073,101
|
|
20240306,104900,212698701,1073,1073,1073,1073,31
|
|
20240306,104800,212665438,1076,1076,1076,1076,371
|
|
20240306,104700,212266242,1071,1077,1077,1070,24472
|
|
20240306,104600,185985941,1076,1081,1087,1076,2560
|
|
20240306,104500,183225876,1087,1087,1087,1087,1
|
|
20240306,104400,183224789,1081,1082,1082,1081,694
|
|
20240306,104300,182474390,1082,1082,1082,1082,0
|
|
20240306,104200,182474390,1082,1082,1082,1082,1
|
|
20240306,104100,182473308,1087,1087,1087,1087,72
|
|
20240306,104000,182395044,1087,1087,1087,1087,89
|
|
20240306,103900,182298301,1081,1081,1081,1081,19
|
|
20240306,103800,182277762,1087,1087,1087,1087,0
|
|
20240306,103700,182277762,1087,1087,1087,1087,2
|
|
20240306,103600,182275588,1084,1084,1084,1084,0
|
|
20240306,103500,182275588,1084,1084,1084,1084,7
|
|
20240306,103400,182268000,1084,1084,1084,1084,509
|
|
20240306,103300,181716244,1084,1084,1084,1084,1
|
|
20240306,103200,181715160,1081,1081,1081,1081,0
|
|
20240306,103100,181715160,1081,1081,1081,1081,0
|
|
20240306,103000,181715160,1081,1081,1081,1081,172
|
|
20240306,102900,181529228,1081,1084,1084,1081,1423
|
|
20240306,102800,179988196,1081,1083,1083,1081,101
|
|
20240306,102700,179879005,1082,1081,1082,1081,659
|
|
20240306,102600,179166167,1081,1080,1081,1080,251
|
|
20240306,102500,178895086,1076,1078,1078,1076,300
|
|
20240306,102400,178572260,1080,1080,1080,1080,74
|
|
20240306,102300,178492340,1080,1080,1080,1080,1000
|
|
20240306,102200,177412340,1080,1080,1080,1080,2000
|
|
20240306,102100,175252340,1079,1079,1079,1079,0
|
|
20240306,102000,175252340,1079,1079,1079,1079,0
|
|
20240306,101900,175252340,1079,1079,1079,1079,1
|
|
20240306,101800,175251261,1078,1077,1078,1075,805
|
|
20240306,101700,174385612,1078,1077,1078,1077,563
|
|
20240306,101600,173779260,1077,1077,1077,1077,19
|
|
20240306,101500,173758797,1075,1077,1077,1075,1372
|
|
20240306,101400,172281253,1077,1075,1077,1075,122
|
|
20240306,101300,172149903,1075,1074,1075,1074,126
|
|
20240306,101200,172014550,1074,1073,1074,1073,735
|
|
20240306,101100,171225494,1073,1073,1073,1073,100
|
|
20240306,101000,171118194,1073,1073,1073,1073,1
|
|
20240306,100900,171117121,1078,1078,1078,1077,351
|
|
20240306,100800,170738827,1078,1073,1078,1073,251
|
|
20240306,100700,170469499,1073,1074,1074,1073,400
|
|
20240306,100600,170039944,1082,1083,1083,1082,111
|
|
20240306,100500,169919742,1085,1085,1085,1085,0
|
|
20240306,100400,169919742,1085,1085,1085,1085,1
|
|
20240306,100300,169918657,1085,1076,1085,1075,863
|
|
20240306,100200,168990530,1087,1078,1087,1078,122
|
|
20240306,100100,168858152,1078,1078,1078,1078,0
|
|
20240306,100000,168858152,1078,1079,1079,1078,299
|
|
20240306,095900,168535597,1078,1083,1083,1078,400
|
|
20240306,095800,168103077,1083,1089,1089,1083,1503
|
|
20240306,095700,166473872,1089,1085,1089,1085,1021
|
|
20240306,095600,165366003,1089,1089,1089,1089,0
|
|
20240306,095500,165366003,1089,1082,1089,1082,1130
|
|
20240306,095400,164136499,1083,1083,1083,1083,1
|
|
20240306,095300,164135416,1080,1080,1080,1080,75
|
|
20240306,095200,164054416,1078,1078,1078,1078,0
|
|
20240306,095100,164054416,1078,1078,1078,1078,0
|
|
20240306,095000,164054416,1078,1078,1078,1078,162
|
|
20240306,094900,163879780,1078,1078,1078,1078,0
|
|
20240306,094800,163879780,1078,1073,1078,1073,1953
|
|
20240306,094700,161784206,1078,1078,1078,1073,599
|
|
20240306,094600,161141468,1073,1073,1073,1073,0
|
|
20240306,094500,161141468,1073,1073,1073,1073,0
|
|
20240306,094400,161141468,1073,1073,1073,1073,0
|
|
20240306,094300,161141468,1073,1075,1075,1073,2086
|
|
20240306,094200,158902708,1075,1079,1079,1075,1949
|
|
20240306,094100,156805413,1079,1079,1079,1079,5
|
|
20240306,094000,156800018,1079,1079,1079,1079,1
|
|
20240306,093900,156798939,1075,1075,1075,1075,0
|
|
20240306,093800,156798939,1075,1075,1075,1075,73
|
|
20240306,093700,156720464,1075,1074,1075,1074,9
|
|
20240306,093600,156710793,1074,1075,1075,1073,1747
|
|
20240306,093500,154835357,1075,1075,1075,1075,0
|
|
20240306,093400,154835357,1075,1075,1083,1075,2400
|
|
20240306,093300,152251357,1075,1075,1075,1071,3847
|
|
20240306,093200,148115848,1075,1083,1091,1075,13029
|
|
20240306,093100,134080439,1083,1093,1093,1082,2378
|
|
20240306,093000,131503735,1100,1100,1100,1100,60
|
|
20240306,092900,131437735,1101,1101,1101,1101,696
|
|
20240306,092800,130671439,1103,1095,1103,1095,4043
|
|
20240306,092700,126223017,1096,1094,1096,1094,1950
|
|
20240306,092600,124086265,1094,1096,1096,1094,480
|
|
20240306,092500,123560763,1095,1098,1098,1095,13327
|
|
20240306,092400,108944883,1103,1097,1103,1096,14893
|
|
20240306,092300,92602764,1097,1107,1107,1096,550
|
|
20240306,092200,91997644,1107,1109,1109,1107,2058
|
|
20240306,092100,89716937,1109,1094,1110,1081,13633
|
|
20240306,092000,74722336,1094,1083,1094,1076,14444
|
|
20240306,091900,59026838,1084,1079,1084,1079,2000
|
|
20240306,091800,56866549,1080,1077,1083,1077,2922
|
|
20240306,091700,53708002,1077,1075,1089,1075,2942
|
|
20240306,091600,50536239,1074,1069,1083,1069,2432
|
|
20240306,091500,47918539,1069,1069,1069,1068,497
|
|
20240306,091400,47387249,1068,1068,1068,1068,4
|
|
20240306,091300,47382977,1077,1062,1077,1062,3180
|
|
20240306,091200,44005787,1066,1078,1078,1066,5688
|
|
20240306,091100,37899373,1078,1078,1078,1078,30
|
|
20240306,091000,37867033,1078,1078,1079,1078,1930
|
|
20240306,090900,35784872,1079,1070,1079,1070,190
|
|
20240306,090800,35580811,1070,1067,1070,1067,11096
|
|
20240306,090700,23737824,1067,1066,1067,1066,381
|
|
20240306,090600,23331319,1067,1059,1067,1059,1472
|
|
20240306,090500,21772071,1052,1055,1059,1052,3801
|
|
20240306,090400,17765836,1054,1060,1060,1054,9025
|
|
20240306,090300,8234521,1061,1067,1067,1061,676
|
|
20240306,090200,7514434,1067,1068,1068,1067,1998
|
|
20240306,090100,5380580,1069,1069,1069,1069,265
|
|
20240306,090000,5097295,1069,1069,1069,1069,3395
|