653 lines
32 KiB
CSV
653 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,195000,1015687884,1005,1005,1005,1005,4868
|
|
20240307,194900,1015687884,1005,1005,1005,1005,0
|
|
20240307,194800,1015687884,1005,1005,1005,1005,0
|
|
20240307,194700,1015687884,1005,1005,1005,1005,0
|
|
20240307,194600,1015687884,1005,1005,1005,1005,0
|
|
20240307,194500,1015687884,1005,1005,1005,1005,0
|
|
20240307,194400,1015687884,1005,1005,1005,1005,0
|
|
20240307,194300,1015687884,1005,1005,1005,1005,0
|
|
20240307,194200,1015687884,1005,1005,1005,1005,0
|
|
20240307,194100,1015687884,1005,1005,1005,1005,0
|
|
20240307,194000,1015687884,1005,1005,1005,1005,0
|
|
20240307,193900,1015687884,1005,1005,1005,1005,0
|
|
20240307,193800,1015687884,1005,1005,1005,1005,0
|
|
20240307,193700,1015687884,1005,1005,1005,1005,0
|
|
20240307,193600,1015687884,1005,1005,1005,1005,0
|
|
20240307,193500,1015687884,1005,1005,1005,1005,0
|
|
20240307,193400,1015687884,1005,1005,1005,1005,0
|
|
20240307,193300,1015687884,1005,1005,1005,1005,0
|
|
20240307,193200,1015687884,1005,1005,1005,1005,0
|
|
20240307,193100,1015687884,1005,1005,1005,1005,0
|
|
20240307,193000,1015687884,1005,1005,1005,1005,0
|
|
20240307,192900,1015687884,1005,1005,1005,1005,0
|
|
20240307,192800,1015687884,1005,1005,1005,1005,0
|
|
20240307,192700,1015687884,1005,1005,1005,1005,0
|
|
20240307,192600,1015687884,1005,1005,1005,1005,0
|
|
20240307,192500,1015687884,1005,1005,1005,1005,0
|
|
20240307,192400,1015687884,1005,1005,1005,1005,0
|
|
20240307,192300,1015687884,1005,1005,1005,1005,0
|
|
20240307,192200,1015687884,1005,1005,1005,1005,0
|
|
20240307,192100,1015687884,1005,1005,1005,1005,0
|
|
20240307,192000,1015687884,1005,1005,1005,1005,4868
|
|
20240307,191900,1015687884,1005,1005,1005,1005,0
|
|
20240307,191800,1015687884,1005,1005,1005,1005,0
|
|
20240307,191700,1015687884,1005,1005,1005,1005,0
|
|
20240307,191600,1015687884,1005,1005,1005,1005,0
|
|
20240307,191500,1015687884,1005,1005,1005,1005,0
|
|
20240307,191400,1015687884,1005,1005,1005,1005,0
|
|
20240307,191300,1015687884,1005,1005,1005,1005,0
|
|
20240307,191200,1015687884,1005,1005,1005,1005,0
|
|
20240307,191100,1015687884,1005,1005,1005,1005,0
|
|
20240307,191000,1015687884,1005,1005,1005,1005,0
|
|
20240307,190900,1015687884,1005,1005,1005,1005,0
|
|
20240307,190800,1015687884,1005,1005,1005,1005,0
|
|
20240307,190700,1015687884,1005,1005,1005,1005,0
|
|
20240307,190600,1015687884,1005,1005,1005,1005,0
|
|
20240307,190500,1015687884,1005,1005,1005,1005,0
|
|
20240307,190400,1015687884,1005,1005,1005,1005,0
|
|
20240307,190300,1015687884,1005,1005,1005,1005,0
|
|
20240307,190200,1015687884,1005,1005,1005,1005,0
|
|
20240307,190100,1015687884,1005,1005,1005,1005,0
|
|
20240307,190000,1015687884,1005,1005,1005,1005,0
|
|
20240307,185900,1015687884,1005,1005,1005,1005,0
|
|
20240307,185800,1015687884,1005,1005,1005,1005,0
|
|
20240307,185700,1015687884,1005,1005,1005,1005,0
|
|
20240307,185600,1015687884,1005,1005,1005,1005,0
|
|
20240307,185500,1015687884,1005,1005,1005,1005,0
|
|
20240307,185400,1015687884,1005,1005,1005,1005,0
|
|
20240307,185300,1015687884,1005,1005,1005,1005,0
|
|
20240307,185200,1015687884,1005,1005,1005,1005,0
|
|
20240307,185100,1015687884,1005,1005,1005,1005,0
|
|
20240307,185000,1015687884,1005,1005,1005,1005,4868
|
|
20240307,184900,1015687884,1005,1005,1005,1005,0
|
|
20240307,184800,1015687884,1005,1005,1005,1005,0
|
|
20240307,184700,1015687884,1005,1005,1005,1005,0
|
|
20240307,184600,1015687884,1005,1005,1005,1005,0
|
|
20240307,184500,1015687884,1005,1005,1005,1005,0
|
|
20240307,184400,1015687884,1005,1005,1005,1005,0
|
|
20240307,184300,1015687884,1005,1005,1005,1005,0
|
|
20240307,184200,1015687884,1005,1005,1005,1005,0
|
|
20240307,184100,1015687884,1005,1005,1005,1005,0
|
|
20240307,184000,1015687884,1005,1005,1005,1005,0
|
|
20240307,183900,1015687884,1005,1005,1005,1005,0
|
|
20240307,183800,1015687884,1005,1005,1005,1005,0
|
|
20240307,183700,1015687884,1005,1005,1005,1005,0
|
|
20240307,183600,1015687884,1005,1005,1005,1005,0
|
|
20240307,183500,1015687884,1005,1005,1005,1005,0
|
|
20240307,183400,1015687884,1005,1005,1005,1005,0
|
|
20240307,183300,1015687884,1005,1005,1005,1005,0
|
|
20240307,183200,1015687884,1005,1005,1005,1005,0
|
|
20240307,183100,1015687884,1005,1005,1005,1005,0
|
|
20240307,183000,1015687884,1005,1005,1005,1005,0
|
|
20240307,182900,1015687884,1005,1005,1005,1005,0
|
|
20240307,182800,1015687884,1005,1005,1005,1005,0
|
|
20240307,182700,1015687884,1005,1005,1005,1005,0
|
|
20240307,182600,1015687884,1005,1005,1005,1005,0
|
|
20240307,182500,1015687884,1005,1005,1005,1005,0
|
|
20240307,182400,1015687884,1005,1005,1005,1005,0
|
|
20240307,182300,1015687884,1005,1005,1005,1005,0
|
|
20240307,182200,1015687884,1005,1005,1005,1005,0
|
|
20240307,182100,1015687884,1005,1005,1005,1005,0
|
|
20240307,182000,1015687884,1005,1005,1005,1005,4868
|
|
20240307,181900,1015687884,1005,1005,1005,1005,0
|
|
20240307,181800,1015687884,1005,1005,1005,1005,0
|
|
20240307,181700,1015687884,1005,1005,1005,1005,0
|
|
20240307,181600,1015687884,1005,1005,1005,1005,0
|
|
20240307,181500,1015687884,1005,1005,1005,1005,0
|
|
20240307,181400,1015687884,1005,1005,1005,1005,0
|
|
20240307,181300,1015687884,1005,1005,1005,1005,0
|
|
20240307,181200,1015687884,1005,1005,1005,1005,0
|
|
20240307,181100,1015687884,1005,1005,1005,1005,0
|
|
20240307,181000,1015687884,1005,1005,1005,1005,0
|
|
20240307,180900,1015687884,1005,1005,1005,1005,0
|
|
20240307,180800,1015687884,1005,1005,1005,1005,0
|
|
20240307,180700,1015687884,1005,1005,1005,1005,0
|
|
20240307,180600,1015687884,1005,1005,1005,1005,0
|
|
20240307,180500,1015687884,1005,1005,1005,1005,0
|
|
20240307,180400,1015687884,1005,1005,1005,1005,0
|
|
20240307,180300,1015687884,1005,1005,1005,1005,0
|
|
20240307,180200,1015687884,1005,1005,1005,1005,0
|
|
20240307,180100,1015687884,1005,1005,1005,1005,0
|
|
20240307,180000,1015687884,1005,1005,1005,1005,0
|
|
20240307,175900,1015687884,1005,1005,1005,1005,0
|
|
20240307,175800,1015687884,1005,1005,1005,1005,0
|
|
20240307,175700,1015687884,1005,1005,1005,1005,0
|
|
20240307,175600,1015687884,1005,1005,1005,1005,0
|
|
20240307,175500,1015687884,1005,1005,1005,1005,0
|
|
20240307,175400,1015687884,1005,1005,1005,1005,0
|
|
20240307,175300,1015687884,1005,1005,1005,1005,0
|
|
20240307,175200,1015687884,1005,1005,1005,1005,0
|
|
20240307,175100,1015687884,1005,1005,1005,1005,0
|
|
20240307,175000,1015687884,1005,1005,1005,1005,4868
|
|
20240307,174900,1015687884,1005,1005,1005,1005,0
|
|
20240307,174800,1015687884,1005,1005,1005,1005,0
|
|
20240307,174700,1015687884,1005,1005,1005,1005,0
|
|
20240307,174600,1015687884,1005,1005,1005,1005,0
|
|
20240307,174500,1015687884,1005,1005,1005,1005,0
|
|
20240307,174400,1015687884,1005,1005,1005,1005,0
|
|
20240307,174300,1015687884,1005,1005,1005,1005,0
|
|
20240307,174200,1015687884,1005,1005,1005,1005,0
|
|
20240307,174100,1015687884,1005,1005,1005,1005,0
|
|
20240307,174000,1015687884,1005,1005,1005,1005,0
|
|
20240307,173900,1015687884,1005,1005,1005,1005,0
|
|
20240307,173800,1015687884,1005,1005,1005,1005,0
|
|
20240307,173700,1015687884,1005,1005,1005,1005,0
|
|
20240307,173600,1015687884,1005,1005,1005,1005,0
|
|
20240307,173500,1015687884,1005,1005,1005,1005,0
|
|
20240307,173400,1015687884,1005,1005,1005,1005,0
|
|
20240307,173300,1015687884,1005,1005,1005,1005,0
|
|
20240307,173200,1015687884,1005,1005,1005,1005,0
|
|
20240307,173100,1015687884,1005,1005,1005,1005,0
|
|
20240307,173000,1015687884,1005,1005,1005,1005,0
|
|
20240307,172900,1015687884,1005,1005,1005,1005,0
|
|
20240307,172800,1015687884,1005,1005,1005,1005,0
|
|
20240307,172700,1015687884,1005,1005,1005,1005,0
|
|
20240307,172600,1015687884,1005,1005,1005,1005,0
|
|
20240307,172500,1015687884,1005,1005,1005,1005,0
|
|
20240307,172400,1015687884,1005,1005,1005,1005,0
|
|
20240307,172300,1015687884,1005,1005,1005,1005,0
|
|
20240307,172200,1015687884,1005,1005,1005,1005,0
|
|
20240307,172100,1015687884,1005,1005,1005,1005,0
|
|
20240307,172000,1015687884,1005,1005,1005,1005,4868
|
|
20240307,171900,1015687884,1005,1005,1005,1005,0
|
|
20240307,171800,1015687884,1005,1005,1005,1005,0
|
|
20240307,171700,1015687884,1005,1005,1005,1005,0
|
|
20240307,171600,1015687884,1005,1005,1005,1005,0
|
|
20240307,171500,1015687884,1005,1005,1005,1005,0
|
|
20240307,171400,1015687884,1005,1005,1005,1005,0
|
|
20240307,171300,1015687884,1005,1005,1005,1005,0
|
|
20240307,171200,1015687884,1005,1005,1005,1005,0
|
|
20240307,171100,1015687884,1005,1005,1005,1005,0
|
|
20240307,171000,1015687884,1005,1005,1005,1005,0
|
|
20240307,170900,1015687884,1005,1005,1005,1005,0
|
|
20240307,170800,1015687884,1005,1005,1005,1005,0
|
|
20240307,170700,1015687884,1005,1005,1005,1005,0
|
|
20240307,170600,1015687884,1005,1005,1005,1005,0
|
|
20240307,170500,1015687884,1005,1005,1005,1005,0
|
|
20240307,170400,1015687884,1005,1005,1005,1005,0
|
|
20240307,170300,1015687884,1005,1005,1005,1005,0
|
|
20240307,170200,1015687884,1005,1005,1005,1005,0
|
|
20240307,170100,1015687884,1005,1005,1005,1005,0
|
|
20240307,170000,1015687884,1005,1005,1005,1005,0
|
|
20240307,165900,1015687884,1005,1005,1005,1005,0
|
|
20240307,165800,1015687884,1005,1005,1005,1005,0
|
|
20240307,165700,1015687884,1005,1005,1005,1005,0
|
|
20240307,165600,1015687884,1005,1005,1005,1005,0
|
|
20240307,165500,1015687884,1005,1005,1005,1005,0
|
|
20240307,165400,1015687884,1005,1005,1005,1005,0
|
|
20240307,165300,1015687884,1005,1005,1005,1005,0
|
|
20240307,165200,1015687884,1005,1005,1005,1005,0
|
|
20240307,165100,1015687884,1005,1005,1005,1005,0
|
|
20240307,165000,1015687884,1005,1005,1005,1005,4868
|
|
20240307,164900,1015687884,1005,1005,1005,1005,0
|
|
20240307,164800,1015687884,1005,1005,1005,1005,0
|
|
20240307,164700,1015687884,1005,1005,1005,1005,0
|
|
20240307,164600,1015687884,1005,1005,1005,1005,0
|
|
20240307,164500,1015687884,1005,1005,1005,1005,0
|
|
20240307,164400,1015687884,1005,1005,1005,1005,0
|
|
20240307,164300,1015687884,1005,1005,1005,1005,0
|
|
20240307,164200,1015687884,1005,1005,1005,1005,0
|
|
20240307,164100,1015687884,1005,1005,1005,1005,0
|
|
20240307,164000,1015687884,1005,1005,1005,1005,0
|
|
20240307,163900,1015687884,1005,1005,1005,1005,0
|
|
20240307,163800,1015687884,1005,1005,1005,1005,0
|
|
20240307,163700,1015687884,1005,1005,1005,1005,0
|
|
20240307,163600,1015687884,1005,1005,1005,1005,0
|
|
20240307,163500,1015687884,1005,1005,1005,1005,0
|
|
20240307,163400,1015687884,1005,1005,1005,1005,0
|
|
20240307,163300,1015687884,1005,1005,1005,1005,0
|
|
20240307,163200,1015687884,1005,1005,1005,1005,0
|
|
20240307,163100,1015687884,1005,1005,1005,1005,0
|
|
20240307,163000,1015687884,1005,1005,1005,1005,0
|
|
20240307,162900,1015687884,1005,1005,1005,1005,0
|
|
20240307,162800,1015687884,1005,1005,1005,1005,0
|
|
20240307,162700,1015687884,1005,1005,1005,1005,0
|
|
20240307,162600,1015687884,1005,1005,1005,1005,0
|
|
20240307,162500,1015687884,1005,1005,1005,1005,0
|
|
20240307,162400,1015687884,1005,1005,1005,1005,0
|
|
20240307,162300,1015687884,1005,1005,1005,1005,0
|
|
20240307,162200,1015687884,1005,1005,1005,1005,0
|
|
20240307,162100,1015687884,1005,1005,1005,1005,0
|
|
20240307,162000,1015687884,1005,1005,1005,1005,4868
|
|
20240307,161900,1015687884,1005,1005,1005,1005,0
|
|
20240307,161800,1015687884,1005,1005,1005,1005,0
|
|
20240307,161700,1015687884,1005,1005,1005,1005,0
|
|
20240307,161600,1015687884,1005,1005,1005,1005,0
|
|
20240307,161500,1015687884,1005,1005,1005,1005,0
|
|
20240307,161400,1015687884,1005,1005,1005,1005,0
|
|
20240307,161300,1015687884,1005,1005,1005,1005,0
|
|
20240307,161200,1015687884,1005,1005,1005,1005,0
|
|
20240307,161100,1015687884,1005,1005,1005,1005,0
|
|
20240307,161000,1015687884,1005,1005,1005,1005,0
|
|
20240307,160900,1015687884,1005,1005,1005,1005,0
|
|
20240307,160800,1015687884,1005,1005,1005,1005,0
|
|
20240307,160700,1015687884,1005,1005,1005,1005,0
|
|
20240307,160600,1015687884,1005,1005,1005,1005,0
|
|
20240307,160500,1015687884,1005,1005,1005,1005,0
|
|
20240307,160400,1015687884,1005,1005,1005,1005,0
|
|
20240307,160300,1015687884,1005,1005,1005,1005,0
|
|
20240307,160200,1015687884,1005,1005,1005,1005,0
|
|
20240307,160100,1015687884,1005,1005,1005,1005,0
|
|
20240307,160000,1015687884,1005,1005,1005,1005,0
|
|
20240307,155900,1015687884,1005,1005,1005,1005,0
|
|
20240307,155800,1015687884,1005,1005,1005,1005,0
|
|
20240307,155700,1015687884,1005,1005,1005,1005,0
|
|
20240307,155600,1015687884,1005,1005,1005,1005,0
|
|
20240307,155500,1015687884,1005,1005,1005,1005,0
|
|
20240307,155400,1015687884,1005,1005,1005,1005,0
|
|
20240307,155300,1015687884,1005,1005,1005,1005,0
|
|
20240307,155200,1015687884,1005,1005,1005,1005,0
|
|
20240307,155100,1015687884,1005,1005,1005,1005,0
|
|
20240307,155000,1015687884,1005,1005,1005,1005,4868
|
|
20240307,154900,1015687884,1005,1005,1005,1005,0
|
|
20240307,154800,1015687884,1005,1005,1005,1005,0
|
|
20240307,154700,1015687884,1005,1005,1005,1005,0
|
|
20240307,154600,1015687884,1005,1005,1005,1005,0
|
|
20240307,154500,1015687884,1005,1005,1005,1005,0
|
|
20240307,154400,1015687884,1005,1005,1005,1005,0
|
|
20240307,154300,1015687884,1005,1005,1005,1005,0
|
|
20240307,154200,1015687884,1005,1005,1005,1005,0
|
|
20240307,154100,1015687884,1005,1005,1005,1005,0
|
|
20240307,154000,1015687884,1005,1005,1005,1005,0
|
|
20240307,153900,1015687884,1005,1005,1005,1005,0
|
|
20240307,153800,1015687884,1005,1005,1005,1005,0
|
|
20240307,153700,1015687884,1005,1005,1005,1005,0
|
|
20240307,153600,1015687884,1005,1005,1005,1005,0
|
|
20240307,153500,1015687884,1005,1005,1005,1005,0
|
|
20240307,153400,1015687884,1005,1005,1005,1005,0
|
|
20240307,153300,1015687884,1005,1005,1005,1005,0
|
|
20240307,153200,1015687884,1005,1005,1005,1005,0
|
|
20240307,153100,1015687884,1005,1005,1005,1005,0
|
|
20240307,153000,1015687884,1005,1005,1005,1005,4868
|
|
20240307,152900,1010795544,1005,1005,1005,1005,0
|
|
20240307,152800,1010795544,1005,1005,1005,1005,0
|
|
20240307,152700,1010795544,1005,1005,1005,1005,0
|
|
20240307,152600,1010795544,1005,1005,1005,1005,0
|
|
20240307,152500,1010795544,1005,1005,1005,1005,0
|
|
20240307,152400,1010795544,1005,1005,1005,1005,0
|
|
20240307,152300,1010795544,1005,1005,1005,1005,0
|
|
20240307,152200,1010795544,1005,1005,1005,1005,0
|
|
20240307,152100,1010795544,1005,1005,1005,1005,0
|
|
20240307,152000,1010795544,1005,1005,1005,1005,0
|
|
20240307,151900,1010795544,1005,1005,1005,1003,253
|
|
20240307,151800,1010541571,1005,1004,1005,1003,999
|
|
20240307,151700,1009539562,1005,1006,1006,1003,503
|
|
20240307,151600,1009034796,1007,1006,1007,1006,101
|
|
20240307,151500,1008933186,1006,1003,1006,1003,7139
|
|
20240307,151400,1001772760,1003,1003,1003,1002,2045
|
|
20240307,151300,999722240,1003,1002,1003,1002,1658
|
|
20240307,151200,998060866,1003,1002,1003,1002,754
|
|
20240307,151100,997305244,1003,1002,1003,1002,511
|
|
20240307,151000,996793220,1003,1003,1003,1003,1499
|
|
20240307,150900,995289723,1003,1003,1003,1003,173
|
|
20240307,150800,995116204,1006,1004,1006,1004,7
|
|
20240307,150700,995109174,1006,1006,1006,1006,300
|
|
20240307,150600,994807374,1006,1002,1006,1001,9433
|
|
20240307,150500,985356683,1003,1007,1007,1002,7
|
|
20240307,150400,985349647,1002,1006,1006,1002,109
|
|
20240307,150300,985240023,1006,1006,1008,1002,1320
|
|
20240307,150200,983912100,1006,1006,1008,1001,8780
|
|
20240307,150100,975117972,1006,1005,1006,1005,9
|
|
20240307,150000,975108926,1005,1006,1008,1005,1416
|
|
20240307,145900,973682846,1008,1008,1008,1008,0
|
|
20240307,145800,973682846,1008,1005,1008,1005,4
|
|
20240307,145700,973678820,1008,1008,1008,1008,322
|
|
20240307,145600,973354244,1008,1004,1009,1004,147
|
|
20240307,145500,973206162,1005,1004,1005,1001,814
|
|
20240307,145400,972388914,1000,1002,1004,1000,20879
|
|
20240307,145300,951495079,1002,1004,1006,1002,14670
|
|
20240307,145200,936757914,1005,1007,1007,1004,1174
|
|
20240307,145100,935577899,1006,1007,1007,1006,333
|
|
20240307,145000,935242885,1006,1008,1008,1006,190
|
|
20240307,144900,935051635,1007,1010,1010,1007,493
|
|
20240307,144800,934554898,1008,1010,1010,1008,5765
|
|
20240307,144700,928732250,1010,1010,1010,1010,0
|
|
20240307,144600,928732250,1010,1010,1010,1010,1
|
|
20240307,144500,928731240,1010,1010,1010,1010,8159
|
|
20240307,144400,920490650,1010,1010,1010,1010,0
|
|
20240307,144300,920490650,1010,1010,1010,1010,1
|
|
20240307,144200,920489640,1009,1010,1010,1007,2237
|
|
20240307,144100,918232612,1010,1010,1010,1009,1012
|
|
20240307,144000,917211492,1009,1010,1010,1009,1096
|
|
20240307,143900,916105624,1010,1009,1010,1009,111
|
|
20240307,143800,915993623,1009,1007,1009,1007,1789
|
|
20240307,143700,914188922,1009,1009,1009,1009,0
|
|
20240307,143600,914188922,1009,1009,1009,1007,6597
|
|
20240307,143500,907544565,1007,1008,1009,1007,34752
|
|
20240307,143400,872489469,1007,1007,1007,1007,837
|
|
20240307,143300,871646610,1007,1007,1007,1007,2593
|
|
20240307,143200,869035459,1009,1006,1009,1006,6
|
|
20240307,143100,869029413,1006,1007,1008,1006,3
|
|
20240307,143000,869026392,1006,1003,1006,1003,3588
|
|
20240307,142900,865423623,1003,1003,1003,1001,10614
|
|
20240307,142800,854794746,1002,1005,1005,1002,12634
|
|
20240307,142700,842123138,1004,1004,1007,1004,21837
|
|
20240307,142600,820198451,1007,1007,1008,1004,32601
|
|
20240307,142500,787435975,1008,1007,1008,1007,510
|
|
20240307,142400,786921953,1008,1008,1008,1007,81
|
|
20240307,142300,786840375,1008,1007,1008,1007,4885
|
|
20240307,142200,781921080,1008,1006,1008,1006,14896
|
|
20240307,142100,766920864,1007,1007,1007,1007,1204
|
|
20240307,142000,765708436,1007,1007,1007,1007,5
|
|
20240307,141900,765703401,1008,1008,1008,1008,0
|
|
20240307,141800,765703401,1008,1007,1008,1005,7489
|
|
20240307,141700,758165977,1007,1007,1007,1005,14211
|
|
20240307,141600,743881481,1006,1006,1007,1006,7021
|
|
20240307,141500,736818349,1007,1007,1008,1007,4344
|
|
20240307,141400,732443936,1008,1008,1008,1007,632
|
|
20240307,141300,731806910,1008,1007,1009,1006,3036
|
|
20240307,141200,728751973,1010,1009,1010,1007,4697
|
|
20240307,141100,724020773,1010,1009,1011,1009,2234
|
|
20240307,141000,721766664,1012,1009,1012,1008,754
|
|
20240307,140900,721006384,1013,1013,1013,1013,0
|
|
20240307,140800,721006384,1013,1013,1013,1013,0
|
|
20240307,140700,721006384,1013,1013,1013,1013,50
|
|
20240307,140600,720955734,1013,1013,1013,1013,10
|
|
20240307,140500,720945604,1013,1013,1013,1013,40
|
|
20240307,140400,720905084,1015,1015,1015,1015,0
|
|
20240307,140300,720905084,1015,1015,1015,1015,0
|
|
20240307,140200,720905084,1015,1014,1015,1007,3324
|
|
20240307,140100,717553693,1015,1012,1015,1010,695
|
|
20240307,140000,716851688,1015,1015,1015,1015,103
|
|
20240307,135900,716747143,1015,1015,1016,1015,3803
|
|
20240307,135800,712887097,1015,1010,1015,1010,1001
|
|
20240307,135700,711876082,1015,1010,1015,1010,3031
|
|
20240307,135600,708814617,1017,1017,1017,1017,0
|
|
20240307,135500,708814617,1017,1015,1017,1009,2288
|
|
20240307,135400,706492621,1017,1013,1017,1009,6240
|
|
20240307,135300,700168905,1016,1015,1016,1015,5002
|
|
20240307,135200,695091874,1013,1013,1015,1013,1532
|
|
20240307,135100,693539956,1016,1016,1016,1016,0
|
|
20240307,135000,693539956,1016,1015,1016,1015,1771
|
|
20240307,134900,691742390,1015,1013,1015,1013,248
|
|
20240307,134800,691490975,1013,1013,1013,1013,279
|
|
20240307,134700,691208348,1012,1012,1012,1012,999
|
|
20240307,134600,690197360,1012,1010,1012,1010,1059
|
|
20240307,134500,689125758,1010,1008,1010,1008,1724
|
|
20240307,134400,687384546,1010,1009,1010,1008,62
|
|
20240307,134300,687321948,1010,1008,1010,1008,326
|
|
20240307,134200,686992726,1010,1008,1010,1008,180
|
|
20240307,134100,686811278,1008,1010,1010,1008,332
|
|
20240307,134000,686476171,1010,1010,1010,1008,291
|
|
20240307,133900,686182359,1006,1013,1013,1006,14982
|
|
20240307,133800,671072972,1013,1009,1013,1007,5950
|
|
20240307,133700,665063481,1009,1005,1009,1005,2453
|
|
20240307,133600,662596224,1005,1011,1011,1005,5336
|
|
20240307,133500,657212592,1010,1013,1013,1009,11985
|
|
20240307,133400,645097851,1012,1017,1017,1012,4054
|
|
20240307,133300,640988230,1017,1018,1018,1016,2832
|
|
20240307,133200,638109456,1018,1018,1018,1018,203
|
|
20240307,133100,637902802,1018,1018,1018,1018,258
|
|
20240307,133000,637640158,1018,1018,1018,1017,2269
|
|
20240307,132900,635332345,1018,1018,1019,1018,2627
|
|
20240307,132800,632658058,1019,1019,1019,1018,1328
|
|
20240307,132700,631305826,1019,1019,1019,1019,186
|
|
20240307,132600,631116292,1019,1019,1019,1018,2599
|
|
20240307,132500,628468911,1019,1019,1019,1018,2816
|
|
20240307,132400,625601868,1019,1020,1020,1019,1276
|
|
20240307,132300,624301120,1020,1020,1020,1019,5207
|
|
20240307,132200,618993403,1022,1022,1022,1020,296
|
|
20240307,132100,618691343,1022,1025,1025,1021,2395
|
|
20240307,132000,616245695,1022,1026,1026,1022,205
|
|
20240307,131900,616035385,1026,1026,1026,1026,50
|
|
20240307,131800,615984085,1026,1026,1026,1026,4
|
|
20240307,131700,615979981,1026,1026,1026,1026,4
|
|
20240307,131600,615975877,1026,1026,1026,1026,2
|
|
20240307,131500,615973825,1026,1026,1026,1026,0
|
|
20240307,131400,615973825,1026,1026,1026,1026,1
|
|
20240307,131300,615972799,1027,1027,1027,1027,0
|
|
20240307,131200,615972799,1027,1027,1027,1027,4
|
|
20240307,131100,615968691,1027,1027,1027,1027,1
|
|
20240307,131000,615967664,1023,1023,1023,1023,1
|
|
20240307,130900,615966641,1027,1027,1027,1027,0
|
|
20240307,130800,615966641,1027,1027,1027,1027,0
|
|
20240307,130700,615966641,1027,1023,1027,1022,41
|
|
20240307,130600,615924733,1027,1025,1027,1022,3237
|
|
20240307,130500,612611540,1027,1027,1027,1027,2
|
|
20240307,130400,612609486,1027,1027,1027,1027,876
|
|
20240307,130300,611709834,1027,1027,1027,1027,19
|
|
20240307,130200,611690321,1027,1027,1027,1027,0
|
|
20240307,130100,611690321,1027,1027,1027,1027,432
|
|
20240307,130000,611246657,1027,1027,1027,1027,1004
|
|
20240307,125900,610215549,1027,1027,1027,1027,20
|
|
20240307,125800,610195009,1027,1027,1027,1027,0
|
|
20240307,125700,610195009,1027,1027,1027,1027,0
|
|
20240307,125600,610195009,1027,1027,1027,1027,0
|
|
20240307,125500,610195009,1027,1026,1027,1023,58
|
|
20240307,125400,610135668,1027,1027,1027,1027,305
|
|
20240307,125300,609822433,1027,1023,1027,1023,2
|
|
20240307,125200,609820383,1027,1027,1027,1027,3751
|
|
20240307,125100,605968106,1027,1026,1027,1026,421
|
|
20240307,125000,605536145,1026,1025,1026,1025,1033
|
|
20240307,124900,604476334,1026,1027,1027,1026,708
|
|
20240307,124800,603749219,1027,1027,1027,1027,6
|
|
20240307,124700,603743057,1025,1025,1025,1025,65
|
|
20240307,124600,603676432,1025,1025,1025,1025,5
|
|
20240307,124500,603671307,1025,1025,1025,1025,7
|
|
20240307,124400,603664132,1025,1025,1025,1025,21
|
|
20240307,124300,603642607,1027,1027,1027,1027,40
|
|
20240307,124200,603601527,1027,1031,1032,1027,1195
|
|
20240307,124100,602373968,1031,1031,1031,1031,1
|
|
20240307,124000,602372937,1031,1031,1031,1031,410
|
|
20240307,123900,601950227,1031,1031,1031,1031,423
|
|
20240307,123800,601514114,1031,1031,1031,1031,101
|
|
20240307,123700,601409983,1031,1032,1032,1027,145
|
|
20240307,123600,601260971,1027,1019,1027,1019,1678
|
|
20240307,123500,599539257,1019,1022,1022,1019,51
|
|
20240307,123400,599487285,1022,1023,1023,1022,414
|
|
20240307,123300,599063963,1023,1023,1023,1023,0
|
|
20240307,123200,599063963,1023,1023,1023,1018,3109
|
|
20240307,123100,595896750,1025,1025,1025,1025,7
|
|
20240307,123000,595889575,1026,1025,1027,1018,6623
|
|
20240307,122900,589126388,1026,1026,1026,1026,78
|
|
20240307,122800,589046360,1026,1026,1026,1026,4
|
|
20240307,122700,589042256,1027,1027,1027,1027,0
|
|
20240307,122600,589042256,1027,1027,1027,1027,3
|
|
20240307,122500,589039175,1029,1019,1029,1019,5139
|
|
20240307,122400,583795528,1019,1019,1019,1019,1629
|
|
20240307,122300,582135577,1019,1019,1019,1019,124
|
|
20240307,122200,582009221,1019,1019,1019,1019,238
|
|
20240307,122100,581766699,1019,1019,1019,1019,126
|
|
20240307,122000,581638305,1019,1019,1019,1018,446
|
|
20240307,121900,581184154,1019,1022,1022,1019,26687
|
|
20240307,121800,553956596,1021,1025,1025,1021,7984
|
|
20240307,121700,545799314,1025,1025,1025,1025,91
|
|
20240307,121600,545706039,1025,1025,1025,1023,5139
|
|
20240307,121500,540444476,1025,1026,1026,1025,1010
|
|
20240307,121400,539408226,1029,1029,1029,1029,0
|
|
20240307,121300,539408226,1029,1029,1029,1029,30
|
|
20240307,121200,539377356,1026,1030,1030,1026,2617
|
|
20240307,121100,536684454,1031,1030,1031,1030,30
|
|
20240307,121000,536653544,1031,1031,1031,1031,1
|
|
20240307,120900,536652513,1032,1032,1032,1025,6897
|
|
20240307,120800,529573061,1031,1032,1032,1031,8
|
|
20240307,120700,529564809,1033,1033,1033,1033,0
|
|
20240307,120600,529564809,1033,1033,1033,1033,3
|
|
20240307,120500,529561710,1033,1033,1033,1033,0
|
|
20240307,120400,529561710,1033,1033,1033,1033,0
|
|
20240307,120300,529561710,1033,1033,1033,1033,0
|
|
20240307,120200,529561710,1033,1033,1033,1033,0
|
|
20240307,120100,529561710,1033,1033,1033,1033,0
|
|
20240307,120000,529561710,1033,1031,1033,1031,15
|
|
20240307,115900,529546239,1031,1032,1032,1031,2992
|
|
20240307,115800,526461483,1033,1033,1033,1033,1062
|
|
20240307,115700,525364437,1033,1033,1033,1032,122
|
|
20240307,115600,525238428,1033,1033,1033,1032,127
|
|
20240307,115500,525107270,1032,1031,1032,1031,675
|
|
20240307,115400,524410880,1031,1031,1031,1031,3
|
|
20240307,115300,524407787,1031,1031,1031,1031,6
|
|
20240307,115200,524401601,1030,1024,1030,1024,4244
|
|
20240307,115100,520055643,1023,1024,1030,1023,2220
|
|
20240307,115000,517782354,1024,1024,1024,1024,2
|
|
20240307,114900,517780306,1031,1031,1031,1031,0
|
|
20240307,114800,517780306,1031,1031,1031,1031,5
|
|
20240307,114700,517775151,1031,1031,1031,1022,5258
|
|
20240307,114600,512392661,1031,1031,1031,1031,52
|
|
20240307,114500,512339049,1031,1031,1031,1031,3
|
|
20240307,114400,512335956,1025,1032,1032,1025,9999
|
|
20240307,114300,502080611,1032,1032,1032,1032,32
|
|
20240307,114200,502047587,1032,1027,1032,1027,624
|
|
20240307,114100,501406724,1032,1032,1032,1032,102
|
|
20240307,114000,501301460,1027,1027,1027,1027,22
|
|
20240307,113900,501278866,1032,1032,1032,1032,2
|
|
20240307,113800,501276802,1033,1033,1033,1027,1353
|
|
20240307,113700,499885883,1033,1033,1033,1033,0
|
|
20240307,113600,499885883,1033,1033,1033,1033,3
|
|
20240307,113500,499882784,1033,1033,1033,1033,1
|
|
20240307,113400,499881751,1032,1032,1032,1032,0
|
|
20240307,113300,499881751,1032,1032,1032,1032,0
|
|
20240307,113200,499881751,1032,1034,1034,1032,18
|
|
20240307,113100,499863159,1034,1034,1034,1034,18
|
|
20240307,113000,499844547,1033,1033,1033,1033,3
|
|
20240307,112900,499841448,1034,1034,1034,1034,1
|
|
20240307,112800,499840414,1034,1026,1034,1024,2501
|
|
20240307,112700,497279370,1024,1035,1035,1024,12100
|
|
20240307,112600,484858326,1035,1035,1035,1035,0
|
|
20240307,112500,484858326,1035,1030,1035,1030,3
|
|
20240307,112400,484855226,1030,1035,1035,1030,510
|
|
20240307,112300,484329910,1036,1036,1036,1036,1
|
|
20240307,112200,484328874,1036,1036,1036,1036,0
|
|
20240307,112100,484328874,1036,1036,1036,1036,0
|
|
20240307,112000,484328874,1036,1036,1036,1036,0
|
|
20240307,111900,484328874,1036,1029,1036,1029,1080
|
|
20240307,111800,483217547,1037,1037,1037,1037,3
|
|
20240307,111700,483214436,1026,1033,1033,1026,17000
|
|
20240307,111600,465701837,1033,1033,1033,1033,0
|
|
20240307,111500,465701837,1033,1033,1033,1033,0
|
|
20240307,111400,465701837,1033,1037,1037,1033,984
|
|
20240307,111300,464681441,1039,1039,1039,1039,1
|
|
20240307,111200,464680402,1039,1039,1039,1039,503
|
|
20240307,111100,464157785,1039,1039,1039,1039,0
|
|
20240307,111000,464157785,1039,1039,1039,1039,0
|
|
20240307,110900,464157785,1039,1039,1039,1039,1000
|
|
20240307,110800,463118785,1039,1036,1039,1031,8654
|
|
20240307,110700,454130886,1037,1037,1037,1037,0
|
|
20240307,110600,454130886,1037,1037,1037,1037,3
|
|
20240307,110500,454127775,1037,1037,1037,1037,0
|
|
20240307,110400,454127775,1037,1033,1037,1029,1710
|
|
20240307,110300,452366970,1038,1038,1038,1038,0
|
|
20240307,110200,452366970,1038,1038,1038,1038,1
|
|
20240307,110100,452365932,1033,1033,1033,1033,90
|
|
20240307,110000,452272962,1028,1030,1030,1028,843
|
|
20240307,105900,451406238,1033,1033,1033,1033,1
|
|
20240307,105800,451405205,1027,1032,1033,1027,4445
|
|
20240307,105700,446833270,1033,1033,1033,1033,0
|
|
20240307,105600,446833270,1033,1026,1033,1026,101
|
|
20240307,105500,446729637,1033,1026,1033,1026,3060
|
|
20240307,105400,443589657,1026,1025,1026,1025,788
|
|
20240307,105300,442781269,1026,1026,1026,1025,2026
|
|
20240307,105200,440703627,1026,1029,1030,1026,3533
|
|
20240307,105100,437071216,1030,1032,1032,1030,205
|
|
20240307,105000,436859756,1032,1032,1032,1032,1
|
|
20240307,104900,436858724,1033,1033,1033,1033,0
|
|
20240307,104800,436858724,1033,1030,1033,1027,7522
|
|
20240307,104700,429117899,1031,1033,1033,1031,7861
|
|
20240307,104600,421011508,1032,1032,1032,1032,354
|
|
20240307,104500,420646180,1032,1032,1032,1032,872
|
|
20240307,104400,419746276,1032,1033,1033,1032,50
|
|
20240307,104300,419694669,1031,1031,1031,1031,1366
|
|
20240307,104200,418286323,1031,1034,1035,1031,16011
|
|
20240307,104100,401746641,1035,1037,1037,1035,420
|
|
20240307,104000,401311871,1035,1036,1037,1035,4193
|
|
20240307,103900,396968508,1036,1036,1036,1036,910
|
|
20240307,103800,396025748,1037,1037,1037,1036,130
|
|
20240307,103700,395891038,1038,1038,1038,1038,502
|
|
20240307,103600,395369962,1038,1037,1038,1034,4180
|
|
20240307,103500,391039618,1037,1036,1037,1036,3944
|
|
20240307,103400,386950273,1037,1037,1037,1037,1
|
|
20240307,103300,386949236,1037,1037,1037,1037,3
|
|
20240307,103200,386946125,1036,1036,1036,1036,434
|
|
20240307,103100,386496501,1036,1035,1036,1034,1734
|
|
20240307,103000,384700979,1035,1035,1035,1035,1
|
|
20240307,102900,384699944,1036,1036,1036,1036,0
|
|
20240307,102800,384699944,1036,1036,1036,1036,0
|
|
20240307,102700,384699944,1036,1037,1037,1036,1664
|
|
20240307,102600,382975031,1037,1037,1037,1037,156
|
|
20240307,102500,382813259,1037,1038,1038,1037,1159
|
|
20240307,102400,381611276,1038,1038,1038,1038,0
|
|
20240307,102300,381611276,1038,1037,1038,1037,701
|
|
20240307,102200,380884288,1038,1038,1038,1038,28
|
|
20240307,102100,380855224,1037,1037,1037,1037,0
|
|
20240307,102000,380855224,1037,1037,1037,1037,100
|
|
20240307,101900,380751524,1036,1036,1036,1036,2145
|
|
20240307,101800,378529304,1036,1037,1037,1036,1850
|
|
20240307,101700,376612181,1038,1038,1038,1038,500
|
|
20240307,101600,376093181,1038,1038,1038,1037,159
|
|
20240307,101500,375928178,1038,1038,1038,1038,201
|
|
20240307,101400,375719540,1036,1038,1038,1036,1470
|
|
20240307,101300,374195680,1036,1036,1038,1035,4339
|
|
20240307,101200,369700040,1036,1036,1036,1036,1484
|
|
20240307,101100,368162616,1036,1031,1036,1030,6953
|
|
20240307,101000,360994663,1030,1030,1030,1029,6518
|
|
20240307,100900,354281126,1030,1041,1041,1021,52713
|
|
20240307,100800,300190368,1041,1043,1043,1040,6542
|
|
20240307,100700,293379014,1042,1046,1046,1042,1667
|
|
20240307,100600,291637106,1046,1054,1054,1041,59570
|
|
20240307,100500,229082197,1054,1053,1054,1053,93
|
|
20240307,100400,228984266,1054,1056,1056,1054,11025
|
|
20240307,100300,217363795,1056,1057,1057,1056,3
|
|
20240307,100200,217360625,1054,1054,1057,1054,4253
|
|
20240307,100100,212877618,1054,1054,1054,1054,32
|
|
20240307,100000,212843890,1054,1054,1054,1054,0
|
|
20240307,095900,212843890,1054,1054,1054,1054,1
|
|
20240307,095800,212842836,1054,1054,1054,1054,2927
|
|
20240307,095700,209757778,1057,1057,1057,1057,31
|
|
20240307,095600,209725011,1057,1057,1057,1054,3502
|
|
20240307,095500,206033384,1057,1057,1057,1057,1
|
|
20240307,095400,206032327,1056,1055,1056,1055,3888
|
|
20240307,095300,201926645,1055,1055,1055,1054,3054
|
|
20240307,095200,198706931,1056,1056,1056,1056,51
|
|
20240307,095100,198653075,1055,1055,1055,1054,1284
|
|
20240307,095000,197298465,1055,1056,1056,1055,522
|
|
20240307,094900,196747705,1056,1056,1056,1056,199
|
|
20240307,094800,196537561,1057,1057,1057,1057,332
|
|
20240307,094700,196186637,1057,1057,1057,1057,11
|
|
20240307,094600,196175010,1056,1056,1056,1056,757
|
|
20240307,094500,195375618,1055,1054,1055,1054,1398
|
|
20240307,094400,193901732,1054,1055,1055,1054,10
|
|
20240307,094300,193891186,1056,1056,1056,1056,3
|
|
20240307,094200,193888018,1056,1054,1056,1054,652
|
|
20240307,094100,193200056,1056,1053,1056,1053,260
|
|
20240307,094000,192926270,1053,1053,1056,1053,153
|
|
20240307,093900,192765155,1056,1057,1057,1056,5
|
|
20240307,093800,192759874,1054,1054,1057,1054,1804
|
|
20240307,093700,190858449,1054,1056,1056,1054,1803
|
|
20240307,093600,188956085,1057,1057,1057,1057,51
|
|
20240307,093500,188902178,1057,1057,1057,1057,51
|
|
20240307,093400,188848271,1057,1057,1057,1053,4
|
|
20240307,093300,188844047,1053,1052,1053,1052,318
|
|
20240307,093200,188509249,1053,1057,1057,1053,2862
|
|
20240307,093100,185493966,1057,1057,1057,1054,1153
|
|
20240307,093000,184278659,1054,1054,1055,1053,21689
|
|
20240307,092900,161434591,1053,1056,1062,1053,16002
|
|
20240307,092800,144573963,1063,1059,1063,1053,32084
|
|
20240307,092700,110747214,1058,1058,1058,1058,4603
|
|
20240307,092600,105877240,1058,1058,1058,1058,342
|
|
20240307,092500,105515404,1057,1058,1058,1057,3963
|
|
20240307,092400,101323720,1058,1058,1058,1058,1490
|
|
20240307,092300,99747300,1058,1056,1058,1056,21
|
|
20240307,092200,99725084,1058,1057,1061,1055,11141
|
|
20240307,092100,87954370,1056,1068,1068,1055,17894
|
|
20240307,092000,68948322,1068,1067,1068,1067,452
|
|
20240307,091900,68466036,1068,1068,1068,1065,3867
|
|
20240307,091800,64345472,1067,1067,1067,1067,270
|
|
20240307,091700,64057382,1067,1068,1068,1067,2385
|
|
20240307,091600,61510967,1068,1068,1068,1068,1455
|
|
20240307,091500,59957027,1069,1071,1071,1069,4299
|
|
20240307,091400,55357540,1070,1071,1071,1070,305
|
|
20240307,091300,55031186,1074,1074,1074,1074,2203
|
|
20240307,091200,52665164,1074,1074,1074,1071,1889
|
|
20240307,091100,50636381,1070,1075,1075,1070,5405
|
|
20240307,091000,44847920,1075,1075,1075,1075,6
|
|
20240307,090900,44841470,1071,1071,1075,1071,1664
|
|
20240307,090800,43058950,1071,1071,1071,1070,3533
|
|
20240307,090700,39277225,1071,1069,1071,1069,10002
|
|
20240307,090600,28575598,1067,1069,1069,1067,1194
|
|
20240307,090500,27300762,1070,1071,1071,1070,2234
|
|
20240307,090400,24910347,1071,1070,1071,1070,1495
|
|
20240307,090300,23310090,1069,1074,1074,1069,15877
|
|
20240307,090200,6316460,1074,1077,1077,1074,472
|
|
20240307,090100,5809054,1078,1079,1079,1078,106
|
|
20240307,090000,5694736,1080,1084,1084,1080,5254
|