652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,194900,546539501,997,997,997,997,5350
|
|
20240308,194800,546539501,997,997,997,997,0
|
|
20240308,194700,546539501,997,997,997,997,0
|
|
20240308,194600,546539501,997,997,997,997,0
|
|
20240308,194500,546539501,997,997,997,997,0
|
|
20240308,194400,546539501,997,997,997,997,0
|
|
20240308,194300,546539501,997,997,997,997,0
|
|
20240308,194200,546539501,997,997,997,997,0
|
|
20240308,194100,546539501,997,997,997,997,0
|
|
20240308,194000,546539501,997,997,997,997,0
|
|
20240308,193900,546539501,997,997,997,997,0
|
|
20240308,193800,546539501,997,997,997,997,0
|
|
20240308,193700,546539501,997,997,997,997,0
|
|
20240308,193600,546539501,997,997,997,997,0
|
|
20240308,193500,546539501,997,997,997,997,0
|
|
20240308,193400,546539501,997,997,997,997,0
|
|
20240308,193300,546539501,997,997,997,997,0
|
|
20240308,193200,546539501,997,997,997,997,0
|
|
20240308,193100,546539501,997,997,997,997,0
|
|
20240308,193000,546539501,997,997,997,997,0
|
|
20240308,192900,546539501,997,997,997,997,0
|
|
20240308,192800,546539501,997,997,997,997,0
|
|
20240308,192700,546539501,997,997,997,997,0
|
|
20240308,192600,546539501,997,997,997,997,0
|
|
20240308,192500,546539501,997,997,997,997,0
|
|
20240308,192400,546539501,997,997,997,997,0
|
|
20240308,192300,546539501,997,997,997,997,0
|
|
20240308,192200,546539501,997,997,997,997,0
|
|
20240308,192100,546539501,997,997,997,997,0
|
|
20240308,192000,546539501,997,997,997,997,0
|
|
20240308,191900,546539501,997,997,997,997,5350
|
|
20240308,191800,546539501,997,997,997,997,0
|
|
20240308,191700,546539501,997,997,997,997,0
|
|
20240308,191600,546539501,997,997,997,997,0
|
|
20240308,191500,546539501,997,997,997,997,0
|
|
20240308,191400,546539501,997,997,997,997,0
|
|
20240308,191300,546539501,997,997,997,997,0
|
|
20240308,191200,546539501,997,997,997,997,0
|
|
20240308,191100,546539501,997,997,997,997,0
|
|
20240308,191000,546539501,997,997,997,997,0
|
|
20240308,190900,546539501,997,997,997,997,0
|
|
20240308,190800,546539501,997,997,997,997,0
|
|
20240308,190700,546539501,997,997,997,997,0
|
|
20240308,190600,546539501,997,997,997,997,0
|
|
20240308,190500,546539501,997,997,997,997,0
|
|
20240308,190400,546539501,997,997,997,997,0
|
|
20240308,190300,546539501,997,997,997,997,0
|
|
20240308,190200,546539501,997,997,997,997,0
|
|
20240308,190100,546539501,997,997,997,997,0
|
|
20240308,190000,546539501,997,997,997,997,0
|
|
20240308,185900,546539501,997,997,997,997,0
|
|
20240308,185800,546539501,997,997,997,997,0
|
|
20240308,185700,546539501,997,997,997,997,0
|
|
20240308,185600,546539501,997,997,997,997,0
|
|
20240308,185500,546539501,997,997,997,997,0
|
|
20240308,185400,546539501,997,997,997,997,0
|
|
20240308,185300,546539501,997,997,997,997,0
|
|
20240308,185200,546539501,997,997,997,997,0
|
|
20240308,185100,546539501,997,997,997,997,0
|
|
20240308,185000,546539501,997,997,997,997,0
|
|
20240308,184900,546539501,997,997,997,997,5350
|
|
20240308,184800,546539501,997,997,997,997,0
|
|
20240308,184700,546539501,997,997,997,997,0
|
|
20240308,184600,546539501,997,997,997,997,0
|
|
20240308,184500,546539501,997,997,997,997,0
|
|
20240308,184400,546539501,997,997,997,997,0
|
|
20240308,184300,546539501,997,997,997,997,0
|
|
20240308,184200,546539501,997,997,997,997,0
|
|
20240308,184100,546539501,997,997,997,997,0
|
|
20240308,184000,546539501,997,997,997,997,0
|
|
20240308,183900,546539501,997,997,997,997,0
|
|
20240308,183800,546539501,997,997,997,997,0
|
|
20240308,183700,546539501,997,997,997,997,0
|
|
20240308,183600,546539501,997,997,997,997,0
|
|
20240308,183500,546539501,997,997,997,997,0
|
|
20240308,183400,546539501,997,997,997,997,0
|
|
20240308,183300,546539501,997,997,997,997,0
|
|
20240308,183200,546539501,997,997,997,997,0
|
|
20240308,183100,546539501,997,997,997,997,0
|
|
20240308,183000,546539501,997,997,997,997,0
|
|
20240308,182900,546539501,997,997,997,997,0
|
|
20240308,182800,546539501,997,997,997,997,0
|
|
20240308,182700,546539501,997,997,997,997,0
|
|
20240308,182600,546539501,997,997,997,997,0
|
|
20240308,182500,546539501,997,997,997,997,0
|
|
20240308,182400,546539501,997,997,997,997,0
|
|
20240308,182300,546539501,997,997,997,997,0
|
|
20240308,182200,546539501,997,997,997,997,0
|
|
20240308,182100,546539501,997,997,997,997,0
|
|
20240308,182000,546539501,997,997,997,997,0
|
|
20240308,181900,546539501,997,997,997,997,5350
|
|
20240308,181800,546539501,997,997,997,997,0
|
|
20240308,181700,546539501,997,997,997,997,0
|
|
20240308,181600,546539501,997,997,997,997,0
|
|
20240308,181500,546539501,997,997,997,997,0
|
|
20240308,181400,546539501,997,997,997,997,0
|
|
20240308,181300,546539501,997,997,997,997,0
|
|
20240308,181200,546539501,997,997,997,997,0
|
|
20240308,181100,546539501,997,997,997,997,0
|
|
20240308,181000,546539501,997,997,997,997,0
|
|
20240308,180900,546539501,997,997,997,997,0
|
|
20240308,180800,546539501,997,997,997,997,0
|
|
20240308,180700,546539501,997,997,997,997,0
|
|
20240308,180600,546539501,997,997,997,997,0
|
|
20240308,180500,546539501,997,997,997,997,0
|
|
20240308,180400,546539501,997,997,997,997,0
|
|
20240308,180300,546539501,997,997,997,997,0
|
|
20240308,180200,546539501,997,997,997,997,0
|
|
20240308,180100,546539501,997,997,997,997,0
|
|
20240308,180000,546539501,997,997,997,997,0
|
|
20240308,175900,546539501,997,997,997,997,0
|
|
20240308,175800,546539501,997,997,997,997,0
|
|
20240308,175700,546539501,997,997,997,997,0
|
|
20240308,175600,546539501,997,997,997,997,0
|
|
20240308,175500,546539501,997,997,997,997,0
|
|
20240308,175400,546539501,997,997,997,997,0
|
|
20240308,175300,546539501,997,997,997,997,0
|
|
20240308,175200,546539501,997,997,997,997,0
|
|
20240308,175100,546539501,997,997,997,997,0
|
|
20240308,175000,546539501,997,997,997,997,0
|
|
20240308,174900,546539501,997,997,997,997,5350
|
|
20240308,174800,546539501,997,997,997,997,0
|
|
20240308,174700,546539501,997,997,997,997,0
|
|
20240308,174600,546539501,997,997,997,997,0
|
|
20240308,174500,546539501,997,997,997,997,0
|
|
20240308,174400,546539501,997,997,997,997,0
|
|
20240308,174300,546539501,997,997,997,997,0
|
|
20240308,174200,546539501,997,997,997,997,0
|
|
20240308,174100,546539501,997,997,997,997,0
|
|
20240308,174000,546539501,997,997,997,997,0
|
|
20240308,173900,546539501,997,997,997,997,0
|
|
20240308,173800,546539501,997,997,997,997,0
|
|
20240308,173700,546539501,997,997,997,997,0
|
|
20240308,173600,546539501,997,997,997,997,0
|
|
20240308,173500,546539501,997,997,997,997,0
|
|
20240308,173400,546539501,997,997,997,997,0
|
|
20240308,173300,546539501,997,997,997,997,0
|
|
20240308,173200,546539501,997,997,997,997,0
|
|
20240308,173100,546539501,997,997,997,997,0
|
|
20240308,173000,546539501,997,997,997,997,0
|
|
20240308,172900,546539501,997,997,997,997,0
|
|
20240308,172800,546539501,997,997,997,997,0
|
|
20240308,172700,546539501,997,997,997,997,0
|
|
20240308,172600,546539501,997,997,997,997,0
|
|
20240308,172500,546539501,997,997,997,997,0
|
|
20240308,172400,546539501,997,997,997,997,0
|
|
20240308,172300,546539501,997,997,997,997,0
|
|
20240308,172200,546539501,997,997,997,997,0
|
|
20240308,172100,546539501,997,997,997,997,0
|
|
20240308,172000,546539501,997,997,997,997,0
|
|
20240308,171900,546539501,997,997,997,997,5350
|
|
20240308,171800,546539501,997,997,997,997,0
|
|
20240308,171700,546539501,997,997,997,997,0
|
|
20240308,171600,546539501,997,997,997,997,0
|
|
20240308,171500,546539501,997,997,997,997,0
|
|
20240308,171400,546539501,997,997,997,997,0
|
|
20240308,171300,546539501,997,997,997,997,0
|
|
20240308,171200,546539501,997,997,997,997,0
|
|
20240308,171100,546539501,997,997,997,997,0
|
|
20240308,171000,546539501,997,997,997,997,0
|
|
20240308,170900,546539501,997,997,997,997,0
|
|
20240308,170800,546539501,997,997,997,997,0
|
|
20240308,170700,546539501,997,997,997,997,0
|
|
20240308,170600,546539501,997,997,997,997,0
|
|
20240308,170500,546539501,997,997,997,997,0
|
|
20240308,170400,546539501,997,997,997,997,0
|
|
20240308,170300,546539501,997,997,997,997,0
|
|
20240308,170200,546539501,997,997,997,997,0
|
|
20240308,170100,546539501,997,997,997,997,0
|
|
20240308,170000,546539501,997,997,997,997,0
|
|
20240308,165900,546539501,997,997,997,997,0
|
|
20240308,165800,546539501,997,997,997,997,0
|
|
20240308,165700,546539501,997,997,997,997,0
|
|
20240308,165600,546539501,997,997,997,997,0
|
|
20240308,165500,546539501,997,997,997,997,0
|
|
20240308,165400,546539501,997,997,997,997,0
|
|
20240308,165300,546539501,997,997,997,997,0
|
|
20240308,165200,546539501,997,997,997,997,0
|
|
20240308,165100,546539501,997,997,997,997,0
|
|
20240308,165000,546539501,997,997,997,997,0
|
|
20240308,164900,546539501,997,997,997,997,5350
|
|
20240308,164800,546539501,997,997,997,997,0
|
|
20240308,164700,546539501,997,997,997,997,0
|
|
20240308,164600,546539501,997,997,997,997,0
|
|
20240308,164500,546539501,997,997,997,997,0
|
|
20240308,164400,546539501,997,997,997,997,0
|
|
20240308,164300,546539501,997,997,997,997,0
|
|
20240308,164200,546539501,997,997,997,997,0
|
|
20240308,164100,546539501,997,997,997,997,0
|
|
20240308,164000,546539501,997,997,997,997,0
|
|
20240308,163900,546539501,997,997,997,997,0
|
|
20240308,163800,546539501,997,997,997,997,0
|
|
20240308,163700,546539501,997,997,997,997,0
|
|
20240308,163600,546539501,997,997,997,997,0
|
|
20240308,163500,546539501,997,997,997,997,0
|
|
20240308,163400,546539501,997,997,997,997,0
|
|
20240308,163300,546539501,997,997,997,997,0
|
|
20240308,163200,546539501,997,997,997,997,0
|
|
20240308,163100,546539501,997,997,997,997,0
|
|
20240308,163000,546539501,997,997,997,997,0
|
|
20240308,162900,546539501,997,997,997,997,0
|
|
20240308,162800,546539501,997,997,997,997,0
|
|
20240308,162700,546539501,997,997,997,997,0
|
|
20240308,162600,546539501,997,997,997,997,0
|
|
20240308,162500,546539501,997,997,997,997,0
|
|
20240308,162400,546539501,997,997,997,997,0
|
|
20240308,162300,546539501,997,997,997,997,0
|
|
20240308,162200,546539501,997,997,997,997,0
|
|
20240308,162100,546539501,997,997,997,997,0
|
|
20240308,162000,546539501,997,997,997,997,0
|
|
20240308,161900,546539501,997,997,997,997,5350
|
|
20240308,161800,546539501,997,997,997,997,0
|
|
20240308,161700,546539501,997,997,997,997,0
|
|
20240308,161600,546539501,997,997,997,997,0
|
|
20240308,161500,546539501,997,997,997,997,0
|
|
20240308,161400,546539501,997,997,997,997,0
|
|
20240308,161300,546539501,997,997,997,997,0
|
|
20240308,161200,546539501,997,997,997,997,0
|
|
20240308,161100,546539501,997,997,997,997,0
|
|
20240308,161000,546539501,997,997,997,997,0
|
|
20240308,160900,546539501,997,997,997,997,0
|
|
20240308,160800,546539501,997,997,997,997,0
|
|
20240308,160700,546539501,997,997,997,997,0
|
|
20240308,160600,546539501,997,997,997,997,0
|
|
20240308,160500,546539501,997,997,997,997,0
|
|
20240308,160400,546539501,997,997,997,997,0
|
|
20240308,160300,546539501,997,997,997,997,0
|
|
20240308,160200,546539501,997,997,997,997,0
|
|
20240308,160100,546539501,997,997,997,997,0
|
|
20240308,160000,546539501,997,997,997,997,0
|
|
20240308,155900,546539501,997,997,997,997,0
|
|
20240308,155800,546539501,997,997,997,997,0
|
|
20240308,155700,546539501,997,997,997,997,0
|
|
20240308,155600,546539501,997,997,997,997,0
|
|
20240308,155500,546539501,997,997,997,997,0
|
|
20240308,155400,546539501,997,997,997,997,0
|
|
20240308,155300,546539501,997,997,997,997,0
|
|
20240308,155200,546539501,997,997,997,997,0
|
|
20240308,155100,546539501,997,997,997,997,0
|
|
20240308,155000,546539501,997,997,997,997,0
|
|
20240308,154900,546539501,997,997,997,997,5350
|
|
20240308,154800,546539501,997,997,997,997,0
|
|
20240308,154700,546539501,997,997,997,997,0
|
|
20240308,154600,546539501,997,997,997,997,0
|
|
20240308,154500,546539501,997,997,997,997,0
|
|
20240308,154400,546539501,997,997,997,997,0
|
|
20240308,154300,546539501,997,997,997,997,0
|
|
20240308,154200,546539501,997,997,997,997,0
|
|
20240308,154100,546539501,997,997,997,997,0
|
|
20240308,154000,546539501,997,997,997,997,0
|
|
20240308,153900,546539501,997,997,997,997,0
|
|
20240308,153800,546539501,997,997,997,997,0
|
|
20240308,153700,546539501,997,997,997,997,0
|
|
20240308,153600,546539501,997,997,997,997,0
|
|
20240308,153500,546539501,997,997,997,997,0
|
|
20240308,153400,546539501,997,997,997,997,0
|
|
20240308,153300,546539501,997,997,997,997,0
|
|
20240308,153200,546539501,997,997,997,997,0
|
|
20240308,153100,546539501,997,997,997,997,0
|
|
20240308,153000,546539501,997,997,997,997,5350
|
|
20240308,152900,541205551,1003,1003,1003,1003,0
|
|
20240308,152800,541205551,1003,1003,1003,1003,0
|
|
20240308,152700,541205551,1003,1003,1003,1003,0
|
|
20240308,152600,541205551,1003,1003,1003,1003,0
|
|
20240308,152500,541205551,1003,1003,1003,1003,0
|
|
20240308,152400,541205551,1003,1003,1003,1003,0
|
|
20240308,152300,541205551,1003,1003,1003,1003,0
|
|
20240308,152200,541205551,1003,1003,1003,1003,0
|
|
20240308,152100,541205551,1003,1003,1003,1003,0
|
|
20240308,152000,541205551,1003,1003,1003,1003,0
|
|
20240308,151900,541205551,1003,1003,1003,1003,714
|
|
20240308,151800,540489409,1003,1003,1003,1003,0
|
|
20240308,151700,540489409,1003,1001,1003,1001,657
|
|
20240308,151600,539831748,1001,1001,1001,1001,0
|
|
20240308,151500,539831748,1001,1001,1001,1001,76
|
|
20240308,151400,539755672,1001,1001,1001,1001,50
|
|
20240308,151300,539705622,1001,1001,1001,1001,0
|
|
20240308,151200,539705622,1001,1001,1002,1001,9452
|
|
20240308,151100,530244169,1001,1000,1001,1000,753
|
|
20240308,151000,529490423,1000,1000,1000,999,2369
|
|
20240308,150900,527123386,1000,1000,1000,1000,302
|
|
20240308,150800,526821386,1000,1000,1000,1000,28
|
|
20240308,150700,526793386,1000,1000,1000,1000,0
|
|
20240308,150600,526793386,1000,1000,1000,1000,99
|
|
20240308,150500,526694386,1000,999,1000,999,251
|
|
20240308,150400,526443636,1000,1000,1000,1000,6
|
|
20240308,150300,526437636,1000,1000,1000,1000,1
|
|
20240308,150200,526436636,999,999,999,999,0
|
|
20240308,150100,526436636,999,999,999,999,0
|
|
20240308,150000,526436636,999,999,999,999,179
|
|
20240308,145900,526257815,999,996,999,996,2170
|
|
20240308,145800,524094854,997,998,998,996,6292
|
|
20240308,145700,517824783,998,998,998,998,0
|
|
20240308,145600,517824783,998,998,998,998,15
|
|
20240308,145500,517809813,998,999,999,998,650
|
|
20240308,145400,517160485,999,999,999,999,3916
|
|
20240308,145300,513248401,999,999,999,999,1341
|
|
20240308,145200,511908742,999,999,999,999,15
|
|
20240308,145100,511893757,999,999,999,999,31
|
|
20240308,145000,511862788,999,999,999,999,102
|
|
20240308,144900,511760890,999,999,999,999,1
|
|
20240308,144800,511759891,999,999,999,999,33
|
|
20240308,144700,511726924,999,999,999,999,998
|
|
20240308,144600,510729922,999,999,999,999,999
|
|
20240308,144500,509731921,999,999,999,999,101
|
|
20240308,144400,509631022,997,997,997,997,200
|
|
20240308,144300,509431622,997,997,997,997,0
|
|
20240308,144200,509431622,997,998,998,997,342
|
|
20240308,144100,509090424,999,999,999,999,100
|
|
20240308,144000,508990524,999,999,999,999,4
|
|
20240308,143900,508986528,999,999,999,999,514
|
|
20240308,143800,508473042,999,999,999,999,0
|
|
20240308,143700,508473042,999,999,999,999,309
|
|
20240308,143600,508164351,999,999,999,999,364
|
|
20240308,143500,507800715,999,999,999,999,105
|
|
20240308,143400,507695820,999,999,999,999,0
|
|
20240308,143300,507695820,999,999,999,999,1000
|
|
20240308,143200,506696820,999,999,999,999,1753
|
|
20240308,143100,504945573,999,999,999,999,0
|
|
20240308,143000,504945573,999,999,999,999,120
|
|
20240308,142900,504825693,999,999,999,999,100
|
|
20240308,142800,504725793,999,999,999,999,85
|
|
20240308,142700,504640878,999,999,999,999,1103
|
|
20240308,142600,503538981,999,999,999,999,1
|
|
20240308,142500,503537982,999,999,999,999,0
|
|
20240308,142400,503537982,999,999,999,999,0
|
|
20240308,142300,503537982,999,999,999,999,1
|
|
20240308,142200,503536983,999,999,999,999,6
|
|
20240308,142100,503530989,999,999,999,999,1
|
|
20240308,142000,503529990,999,999,999,999,310
|
|
20240308,141900,503220300,999,999,999,999,1
|
|
20240308,141800,503219301,998,998,998,998,200
|
|
20240308,141700,503019701,999,999,999,999,2
|
|
20240308,141600,503017703,999,999,999,999,18
|
|
20240308,141500,502999721,999,999,999,999,0
|
|
20240308,141400,502999721,999,999,999,999,1
|
|
20240308,141300,502998722,1000,1000,1000,1000,0
|
|
20240308,141200,502998722,1000,999,1000,998,599
|
|
20240308,141100,502400320,1000,1000,1000,1000,0
|
|
20240308,141000,502400320,1000,1000,1000,1000,150
|
|
20240308,140900,502250320,1000,997,1000,997,302
|
|
20240308,140800,501949220,1000,1000,1000,1000,0
|
|
20240308,140700,501949220,1000,1000,1000,1000,0
|
|
20240308,140600,501949220,1000,1000,1000,1000,0
|
|
20240308,140500,501949220,1000,1000,1000,1000,10
|
|
20240308,140400,501939220,1000,1000,1000,1000,201
|
|
20240308,140300,501738220,1000,1000,1000,1000,2
|
|
20240308,140200,501736220,1000,1000,1000,1000,1
|
|
20240308,140100,501735220,1000,1000,1000,1000,3737
|
|
20240308,140000,497998220,1001,1000,1001,1000,3001
|
|
20240308,135900,494997219,1001,1001,1001,1000,1918
|
|
20240308,135800,493078801,1000,1000,1000,1000,1913
|
|
20240308,135700,491165801,1000,1000,1000,1000,2
|
|
20240308,135600,491163801,993,993,993,993,0
|
|
20240308,135500,491163801,993,993,993,993,0
|
|
20240308,135400,491163801,993,1001,1001,993,202
|
|
20240308,135300,490963048,1000,1000,1000,1000,2
|
|
20240308,135200,490961048,1000,1000,1001,1000,30
|
|
20240308,135100,490931047,1001,1001,1001,1001,1041
|
|
20240308,135000,489889006,1001,1000,1001,1000,274
|
|
20240308,134900,489614803,1000,1001,1002,1000,1068
|
|
20240308,134800,488546551,1001,1000,1001,1000,55
|
|
20240308,134700,488491548,1000,1000,1000,1000,0
|
|
20240308,134600,488491548,1000,1000,1000,1000,2700
|
|
20240308,134500,485791548,1000,1000,1000,1000,0
|
|
20240308,134400,485791548,1000,1000,1000,1000,50
|
|
20240308,134300,485741548,999,996,999,996,1193
|
|
20240308,134200,484552839,999,999,999,999,105
|
|
20240308,134100,484447944,998,998,998,998,20
|
|
20240308,134000,484427984,998,998,998,998,0
|
|
20240308,133900,484427984,998,998,998,998,27
|
|
20240308,133800,484401038,999,996,999,996,62
|
|
20240308,133700,484339215,995,995,995,995,1
|
|
20240308,133600,484338220,997,996,997,996,5
|
|
20240308,133500,484333236,995,995,995,995,34
|
|
20240308,133400,484299406,995,995,995,995,5
|
|
20240308,133300,484294431,995,995,995,995,10
|
|
20240308,133200,484284481,995,995,995,995,134
|
|
20240308,133100,484151151,995,995,995,995,1514
|
|
20240308,133000,482644721,995,995,995,995,5
|
|
20240308,132900,482639746,995,994,995,994,7
|
|
20240308,132800,482632782,993,992,994,992,1421
|
|
20240308,132700,481221968,992,993,993,992,618
|
|
20240308,132600,480608908,993,993,993,993,799
|
|
20240308,132500,479815501,993,993,993,993,2045
|
|
20240308,132400,477784816,993,992,993,992,6
|
|
20240308,132300,477778859,992,992,992,992,1030
|
|
20240308,132200,476757099,993,993,993,993,1
|
|
20240308,132100,476756106,992,993,993,992,251
|
|
20240308,132000,476507113,993,993,993,993,2029
|
|
20240308,131900,474492316,992,992,992,992,0
|
|
20240308,131800,474492316,992,992,992,991,3188
|
|
20240308,131700,471331818,993,993,993,993,4
|
|
20240308,131600,471327846,993,993,993,993,14
|
|
20240308,131500,471313944,993,993,993,993,196
|
|
20240308,131400,471119316,993,993,993,993,155
|
|
20240308,131300,470965401,993,993,993,993,58
|
|
20240308,131200,470907807,991,993,993,991,14213
|
|
20240308,131100,456821312,993,992,993,992,2680
|
|
20240308,131000,454162732,993,995,995,993,491
|
|
20240308,130900,453675061,995,995,995,995,525
|
|
20240308,130800,453152686,995,994,995,993,91
|
|
20240308,130700,453062318,995,995,995,995,15
|
|
20240308,130600,453047393,995,995,995,995,1008
|
|
20240308,130500,452044433,995,994,995,994,2
|
|
20240308,130400,452042444,995,995,995,995,105
|
|
20240308,130300,451937969,995,995,995,995,468
|
|
20240308,130200,451472309,995,995,995,995,2
|
|
20240308,130100,451470319,995,995,995,995,1
|
|
20240308,130000,451469324,995,995,995,995,5
|
|
20240308,125900,451464349,995,995,995,995,1398
|
|
20240308,125800,450073339,995,995,995,995,280
|
|
20240308,125700,449794739,995,992,995,992,671
|
|
20240308,125600,449129104,991,993,993,991,4280
|
|
20240308,125500,444887503,995,995,995,995,3
|
|
20240308,125400,444884518,995,995,995,995,68
|
|
20240308,125300,444816858,991,994,995,991,1167
|
|
20240308,125200,443659837,991,995,995,991,8104
|
|
20240308,125100,435617800,995,996,996,995,51
|
|
20240308,125000,435567005,995,997,997,995,4678
|
|
20240308,124900,430909085,997,997,997,997,2
|
|
20240308,124800,430907091,996,996,997,996,39
|
|
20240308,124700,430868242,996,996,996,996,26
|
|
20240308,124600,430842346,997,997,997,997,2
|
|
20240308,124500,430840352,997,997,997,997,5
|
|
20240308,124400,430835367,997,997,997,997,75
|
|
20240308,124300,430760592,997,999,999,997,28
|
|
20240308,124200,430732644,1000,998,1000,998,23
|
|
20240308,124100,430709646,996,995,996,995,4870
|
|
20240308,124000,425861018,994,995,995,994,202
|
|
20240308,123900,425660227,994,995,995,994,1863
|
|
20240308,123800,423808322,995,995,996,995,133
|
|
20240308,123700,423675983,994,996,996,994,2031
|
|
20240308,123600,421653132,996,996,999,996,1445
|
|
20240308,123500,420213814,996,996,996,996,6
|
|
20240308,123400,420207838,994,994,994,994,7
|
|
20240308,123300,420200880,991,998,998,991,105
|
|
20240308,123200,420096105,991,999,999,991,46923
|
|
20240308,123100,373484452,1001,1001,1001,1001,2
|
|
20240308,123000,373482450,1003,1003,1003,1003,4
|
|
20240308,122900,373478438,1003,1003,1003,1003,2
|
|
20240308,122800,373476432,1003,1003,1003,1003,315
|
|
20240308,122700,373160487,1003,1003,1003,1003,1
|
|
20240308,122600,373159484,1003,1003,1003,1003,2
|
|
20240308,122500,373157478,1003,1003,1003,1003,23
|
|
20240308,122400,373134409,1003,995,1003,995,621
|
|
20240308,122300,372516223,1000,1000,1000,996,1388
|
|
20240308,122200,371131431,1000,1003,1003,1000,4730
|
|
20240308,122100,366401055,1003,1003,1003,1003,2
|
|
20240308,122000,366399049,1001,1003,1003,1001,446
|
|
20240308,121900,365952423,1004,1004,1004,1004,0
|
|
20240308,121800,365952423,1004,1004,1004,1004,102
|
|
20240308,121700,365850015,1000,1000,1000,1000,4300
|
|
20240308,121600,361550015,1004,1002,1004,1000,1597
|
|
20240308,121500,359951974,1005,1005,1005,1005,0
|
|
20240308,121400,359951974,1005,1005,1005,1005,0
|
|
20240308,121300,359951974,1005,1005,1005,1005,0
|
|
20240308,121200,359951974,1005,1005,1005,1005,4
|
|
20240308,121100,359947954,1007,1003,1007,1001,1806
|
|
20240308,121000,358139370,1007,1007,1007,1007,1593
|
|
20240308,120900,356535219,1008,1008,1008,1008,0
|
|
20240308,120800,356535219,1008,1008,1008,1008,0
|
|
20240308,120700,356535219,1008,1008,1008,1008,0
|
|
20240308,120600,356535219,1008,1008,1008,1008,5
|
|
20240308,120500,356530179,1003,1005,1005,1003,941
|
|
20240308,120400,355586176,1005,1005,1005,1005,175
|
|
20240308,120300,355410301,1005,1005,1005,1005,12
|
|
20240308,120200,355398241,1005,1005,1005,1005,70
|
|
20240308,120100,355327891,1005,1005,1005,1005,6146
|
|
20240308,120000,349151161,1002,1002,1005,1002,1801
|
|
20240308,115900,347346547,1002,1002,1002,1002,3253
|
|
20240308,115800,344087041,1002,1004,1004,1002,3000
|
|
20240308,115700,341080881,1008,1008,1008,1008,64
|
|
20240308,115600,341016369,1008,1008,1008,1008,2540
|
|
20240308,115500,338456049,1008,1008,1008,1008,0
|
|
20240308,115400,338456049,1008,1008,1008,1008,4
|
|
20240308,115300,338452017,1008,1008,1008,1008,0
|
|
20240308,115200,338452017,1008,1008,1008,1008,267
|
|
20240308,115100,338182881,1008,1008,1008,1008,0
|
|
20240308,115000,338182881,1008,1008,1008,1008,1358
|
|
20240308,114900,336814017,1011,1011,1011,1011,1
|
|
20240308,114800,336813006,1008,1008,1008,1006,879
|
|
20240308,114700,335927174,1008,1008,1008,1008,23
|
|
20240308,114600,335903990,1012,1012,1012,1012,0
|
|
20240308,114500,335903990,1012,1012,1012,1012,110
|
|
20240308,114400,335792670,1012,1012,1012,1012,3
|
|
20240308,114300,335789634,1012,1012,1012,1012,0
|
|
20240308,114200,335789634,1012,1011,1013,1011,328
|
|
20240308,114100,335457698,1012,1011,1012,1011,393
|
|
20240308,114000,335060175,1007,1012,1012,1007,4
|
|
20240308,113900,335056142,1006,1006,1006,1006,510
|
|
20240308,113800,334543082,1006,1007,1007,1006,316
|
|
20240308,113700,334225013,1012,1012,1012,1012,5
|
|
20240308,113600,334219953,1014,1014,1017,1014,1842
|
|
20240308,113500,332352153,1014,1014,1014,1014,2215
|
|
20240308,113400,330106143,1014,1013,1018,1013,7393
|
|
20240308,113300,322599633,1013,1012,1014,1007,5964
|
|
20240308,113200,316553683,1013,1007,1013,1007,123
|
|
20240308,113100,316429306,1007,1007,1014,1007,151
|
|
20240308,113000,316276340,1006,1005,1006,1005,2685
|
|
20240308,112900,313575232,1005,1005,1005,1005,0
|
|
20240308,112800,313575232,1005,1005,1005,1005,987
|
|
20240308,112700,312583297,1005,1005,1005,1005,5
|
|
20240308,112600,312578272,1005,1005,1005,1005,2
|
|
20240308,112500,312576262,1002,1002,1002,1002,782
|
|
20240308,112400,311792698,1002,1002,1002,1001,1069
|
|
20240308,112300,310722560,1002,1002,1002,1002,1000
|
|
20240308,112200,309720560,1002,1001,1002,1001,3469
|
|
20240308,112100,306244647,1001,1000,1001,1000,606
|
|
20240308,112000,305638645,1000,1001,1001,1000,86
|
|
20240308,111900,305552622,1001,1001,1001,1001,201
|
|
20240308,111800,305351421,1002,1002,1002,1002,4
|
|
20240308,111700,305347413,1001,1001,1002,1001,3471
|
|
20240308,111600,301869936,1001,1001,1001,1001,522
|
|
20240308,111500,301347414,1002,1002,1002,1002,0
|
|
20240308,111400,301347414,1002,1003,1003,1002,5899
|
|
20240308,111300,295434645,1002,1002,1002,1002,0
|
|
20240308,111200,295434645,1002,1005,1005,1002,1934
|
|
20240308,111100,293496475,1003,1003,1003,1003,10
|
|
20240308,111000,293486445,1001,1001,1001,1001,0
|
|
20240308,110900,293486445,1001,1001,1001,1001,177
|
|
20240308,110800,293309268,1006,1006,1006,1006,0
|
|
20240308,110700,293309268,1006,1005,1006,1005,1260
|
|
20240308,110600,292042691,1005,1005,1005,1005,4
|
|
20240308,110500,292038671,1004,1004,1004,1004,1000
|
|
20240308,110400,291034671,1004,999,1004,999,6976
|
|
20240308,110300,284046961,999,999,999,999,276
|
|
20240308,110200,283771237,999,999,999,999,0
|
|
20240308,110100,283771237,999,999,999,999,215
|
|
20240308,110000,283556452,999,999,999,999,48
|
|
20240308,105900,283508500,999,999,999,999,379
|
|
20240308,105800,283129879,999,999,999,999,787
|
|
20240308,105700,282343666,999,998,999,998,1003
|
|
20240308,105600,281342671,997,997,997,997,503
|
|
20240308,105500,280841180,997,997,997,997,499
|
|
20240308,105400,280343677,995,995,995,995,0
|
|
20240308,105300,280343677,995,995,995,995,0
|
|
20240308,105200,280343677,995,995,995,995,6945
|
|
20240308,105100,273433402,995,995,995,995,30
|
|
20240308,105000,273403552,995,995,995,994,1151
|
|
20240308,104900,272259307,995,995,995,995,9
|
|
20240308,104800,272250352,993,993,993,993,129
|
|
20240308,104700,272122255,993,993,993,993,550
|
|
20240308,104600,271576105,993,989,993,988,12591
|
|
20240308,104500,259124519,989,989,989,989,2317
|
|
20240308,104400,256833006,989,993,993,989,2063
|
|
20240308,104300,254792479,993,992,993,989,97
|
|
20240308,104200,254696268,993,990,993,989,359
|
|
20240308,104100,254339892,991,998,998,988,9585
|
|
20240308,104000,244852969,993,998,998,993,3049
|
|
20240308,103900,241825277,998,998,998,998,1513
|
|
20240308,103800,240315303,999,999,1000,990,10438
|
|
20240308,103700,229945587,999,999,999,999,4485
|
|
20240308,103600,225465072,999,998,999,998,1227
|
|
20240308,103500,224240197,998,998,998,998,102
|
|
20240308,103400,224138401,999,993,999,993,8006
|
|
20240308,103300,216163244,994,993,994,993,2361
|
|
20240308,103200,213816764,993,993,993,993,640
|
|
20240308,103100,213181244,993,994,994,993,412
|
|
20240308,103000,212772022,994,994,994,994,57
|
|
20240308,102900,212715364,994,994,994,990,6750
|
|
20240308,102800,206025840,994,990,994,990,6
|
|
20240308,102700,206019880,990,989,995,989,8644
|
|
20240308,102600,197463880,989,989,989,988,2194
|
|
20240308,102500,195294015,989,997,997,989,3855
|
|
20240308,102400,191477002,990,989,990,988,3046
|
|
20240308,102300,188463473,989,996,996,989,19128
|
|
20240308,102200,169489500,996,999,999,995,10002
|
|
20240308,102100,159519182,999,999,999,999,1
|
|
20240308,102000,159518183,1003,1003,1003,1003,5
|
|
20240308,101900,159513168,998,998,1003,997,3003
|
|
20240308,101800,156518053,998,1000,1000,998,3978
|
|
20240308,101700,152540055,1000,1000,1000,1000,1023
|
|
20240308,101600,151517055,1004,1004,1004,1004,79
|
|
20240308,101500,151437739,1004,1004,1004,1004,62
|
|
20240308,101400,151375491,1004,1004,1004,1004,163
|
|
20240308,101300,151211839,1005,1000,1005,1000,2163
|
|
20240308,101200,149048764,1000,1000,1000,1000,2311
|
|
20240308,101100,146737764,997,1000,1000,997,15004
|
|
20240308,101000,131776264,997,997,997,997,4334
|
|
20240308,100900,127455266,997,997,997,996,643
|
|
20240308,100800,126814335,995,996,997,995,956
|
|
20240308,100700,125862356,996,996,996,994,2670
|
|
20240308,100600,123206617,996,999,999,996,1058
|
|
20240308,100500,122152615,999,998,999,998,444
|
|
20240308,100400,121709490,998,1000,1000,998,2704
|
|
20240308,100300,119008517,1000,999,1000,999,4301
|
|
20240308,100200,114711709,1000,1000,1000,1000,3691
|
|
20240308,100100,111020709,1000,1000,1000,1000,554
|
|
20240308,100000,110466709,1000,999,1000,999,910
|
|
20240308,095900,109557615,1000,1001,1001,1000,4117
|
|
20240308,095800,105440044,1001,1005,1005,1001,1206
|
|
20240308,095700,104231937,1005,1005,1005,1005,827
|
|
20240308,095600,103400802,1005,1005,1005,1005,317
|
|
20240308,095500,103082217,1002,1006,1006,1002,5174
|
|
20240308,095400,97889409,1006,1006,1006,1006,0
|
|
20240308,095300,97889409,1006,1006,1006,1006,500
|
|
20240308,095200,97386409,1006,1006,1006,1006,296
|
|
20240308,095100,97088633,1008,1007,1008,1006,151
|
|
20240308,095000,96936717,1008,1007,1008,1007,113
|
|
20240308,094900,96822815,1008,1008,1008,1008,150
|
|
20240308,094800,96671615,1008,1008,1008,1008,14
|
|
20240308,094700,96657503,1012,1012,1012,1012,12
|
|
20240308,094600,96645359,1012,1012,1012,1012,0
|
|
20240308,094500,96645359,1012,1012,1012,1012,0
|
|
20240308,094400,96645359,1012,1008,1012,1008,17
|
|
20240308,094300,96628159,1006,1006,1006,1006,806
|
|
20240308,094200,95817323,1004,1006,1006,1003,76
|
|
20240308,094100,95741088,1003,1006,1007,1003,903
|
|
20240308,094000,94832966,1004,1006,1006,1002,110
|
|
20240308,093900,94722621,1004,1005,1006,1002,322
|
|
20240308,093800,94399197,1006,1005,1006,1004,394
|
|
20240308,093700,94002935,1005,1005,1005,1005,121
|
|
20240308,093600,93881330,1005,1003,1005,999,7607
|
|
20240308,093500,86271331,1003,1005,1006,1003,21
|
|
20240308,093400,86250215,1003,1003,1003,1002,3484
|
|
20240308,093300,82755765,1003,1005,1005,1003,426
|
|
20240308,093200,82328152,1004,1005,1005,1004,20
|
|
20240308,093100,82308055,1004,1005,1005,1004,37
|
|
20240308,093000,82270873,1005,1006,1006,1005,34
|
|
20240308,092900,82236671,1005,1006,1007,1005,4967
|
|
20240308,092800,77243822,1007,1007,1012,1007,235
|
|
20240308,092700,77006682,1012,1012,1012,1012,1
|
|
20240308,092600,77005670,1005,1005,1005,1004,347
|
|
20240308,092500,76657039,1005,1005,1005,1005,283
|
|
20240308,092400,76372624,1005,1009,1009,1005,1542
|
|
20240308,092300,74822298,1009,1014,1014,1009,1042
|
|
20240308,092200,73770052,1010,1010,1010,1010,985
|
|
20240308,092100,72775202,1004,1004,1004,1004,415
|
|
20240308,092000,72358542,1005,1008,1008,1005,1868
|
|
20240308,091900,70481189,1009,1010,1010,1009,2686
|
|
20240308,091800,67769121,1010,1010,1010,1010,1677
|
|
20240308,091700,66075351,1010,1010,1010,1010,313
|
|
20240308,091600,65759221,1010,1010,1010,1009,14
|
|
20240308,091500,65745082,1010,1010,1010,1010,467
|
|
20240308,091400,65273412,1010,1009,1010,1009,10337
|
|
20240308,091300,54843349,1010,1010,1014,1005,17810
|
|
20240308,091200,36930114,1014,1014,1014,1014,1017
|
|
20240308,091100,35898876,1014,1014,1014,1014,1150
|
|
20240308,091000,34732776,1014,1021,1021,1007,4620
|
|
20240308,090900,30064024,1021,1017,1030,1012,2581
|
|
20240308,090800,27431764,1030,1030,1030,1030,50
|
|
20240308,090700,27380264,1030,1034,1035,1019,1009
|
|
20240308,090600,26336316,1035,1012,1035,1012,3629
|
|
20240308,090500,22607581,1015,1010,1015,1010,5504
|
|
20240308,090400,17046292,1010,1011,1011,1010,3
|
|
20240308,090300,17043260,1012,1012,1012,1012,65
|
|
20240308,090200,16977480,1012,1009,1012,1009,6711
|
|
20240308,090100,10194291,1010,1012,1012,1010,544
|
|
20240308,090000,9644849,1012,1006,1012,1006,9565
|