595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,185200,144313946,1190,1190,1190,1190,568
|
|
20240306,185100,144313946,1190,1190,1190,1190,0
|
|
20240306,185000,144313946,1190,1190,1190,1190,0
|
|
20240306,184900,144313946,1190,1190,1190,1190,0
|
|
20240306,184800,144313946,1190,1190,1190,1190,0
|
|
20240306,184700,144313946,1190,1190,1190,1190,0
|
|
20240306,184600,144313946,1190,1190,1190,1190,0
|
|
20240306,184500,144313946,1190,1190,1190,1190,0
|
|
20240306,184400,144313946,1190,1190,1190,1190,0
|
|
20240306,184300,144313946,1190,1190,1190,1190,0
|
|
20240306,184200,144313946,1190,1190,1190,1190,0
|
|
20240306,184100,144313946,1190,1190,1190,1190,0
|
|
20240306,184000,144313946,1190,1190,1190,1190,0
|
|
20240306,183900,144313946,1190,1190,1190,1190,0
|
|
20240306,183800,144313946,1190,1190,1190,1190,0
|
|
20240306,183700,144313946,1190,1190,1190,1190,0
|
|
20240306,183600,144313946,1190,1190,1190,1190,0
|
|
20240306,183500,144313946,1190,1190,1190,1190,0
|
|
20240306,183400,144313946,1190,1190,1190,1190,0
|
|
20240306,183300,144313946,1190,1190,1190,1190,0
|
|
20240306,183200,144313946,1190,1190,1190,1190,0
|
|
20240306,183100,144313946,1190,1190,1190,1190,0
|
|
20240306,183000,144313946,1190,1190,1190,1190,0
|
|
20240306,182900,144313946,1190,1190,1190,1190,0
|
|
20240306,182800,144313946,1190,1190,1190,1190,0
|
|
20240306,182700,144313946,1190,1190,1190,1190,0
|
|
20240306,182600,144313946,1190,1190,1190,1190,0
|
|
20240306,182500,144313946,1190,1190,1190,1190,0
|
|
20240306,182400,144313946,1190,1190,1190,1190,0
|
|
20240306,182300,144313946,1190,1190,1190,1190,0
|
|
20240306,182200,144313946,1190,1190,1190,1190,568
|
|
20240306,182100,144313946,1190,1190,1190,1190,0
|
|
20240306,182000,144313946,1190,1190,1190,1190,0
|
|
20240306,181900,144313946,1190,1190,1190,1190,0
|
|
20240306,181800,144313946,1190,1190,1190,1190,0
|
|
20240306,181700,144313946,1190,1190,1190,1190,0
|
|
20240306,181600,144313946,1190,1190,1190,1190,0
|
|
20240306,181500,144313946,1190,1190,1190,1190,0
|
|
20240306,181400,144313946,1190,1190,1190,1190,0
|
|
20240306,181300,144313946,1190,1190,1190,1190,0
|
|
20240306,181200,144313946,1190,1190,1190,1190,0
|
|
20240306,181100,144313946,1190,1190,1190,1190,0
|
|
20240306,181000,144313946,1190,1190,1190,1190,0
|
|
20240306,180900,144313946,1190,1190,1190,1190,0
|
|
20240306,180800,144313946,1190,1190,1190,1190,0
|
|
20240306,180700,144313946,1190,1190,1190,1190,0
|
|
20240306,180600,144313946,1190,1190,1190,1190,0
|
|
20240306,180500,144313946,1190,1190,1190,1190,0
|
|
20240306,180400,144313946,1190,1190,1190,1190,0
|
|
20240306,180300,144313946,1190,1190,1190,1190,0
|
|
20240306,180200,144313946,1190,1190,1190,1190,0
|
|
20240306,180100,144313946,1190,1190,1190,1190,0
|
|
20240306,180000,144313946,1190,1190,1190,1190,0
|
|
20240306,175900,144313946,1190,1190,1190,1190,0
|
|
20240306,175800,144313946,1190,1190,1190,1190,0
|
|
20240306,175700,144313946,1190,1190,1190,1190,0
|
|
20240306,175600,144313946,1190,1190,1190,1190,0
|
|
20240306,175500,144313946,1190,1190,1190,1190,0
|
|
20240306,175400,144313946,1190,1190,1190,1190,0
|
|
20240306,175300,144313946,1190,1190,1190,1190,0
|
|
20240306,175200,144313946,1190,1190,1190,1190,568
|
|
20240306,175100,144313946,1190,1190,1190,1190,0
|
|
20240306,175000,144313946,1190,1190,1190,1190,0
|
|
20240306,174900,144313946,1190,1190,1190,1190,0
|
|
20240306,174800,144313946,1190,1190,1190,1190,0
|
|
20240306,174700,144313946,1190,1190,1190,1190,0
|
|
20240306,174600,144313946,1190,1190,1190,1190,0
|
|
20240306,174500,144313946,1190,1190,1190,1190,0
|
|
20240306,174400,144313946,1190,1190,1190,1190,0
|
|
20240306,174300,144313946,1190,1190,1190,1190,0
|
|
20240306,174200,144313946,1190,1190,1190,1190,0
|
|
20240306,174100,144313946,1190,1190,1190,1190,0
|
|
20240306,174000,144313946,1190,1190,1190,1190,0
|
|
20240306,173900,144313946,1190,1190,1190,1190,0
|
|
20240306,173800,144313946,1190,1190,1190,1190,0
|
|
20240306,173700,144313946,1190,1190,1190,1190,0
|
|
20240306,173600,144313946,1190,1190,1190,1190,0
|
|
20240306,173500,144313946,1190,1190,1190,1190,0
|
|
20240306,173400,144313946,1190,1190,1190,1190,0
|
|
20240306,173300,144313946,1190,1190,1190,1190,0
|
|
20240306,173200,144313946,1190,1190,1190,1190,0
|
|
20240306,173100,144313946,1190,1190,1190,1190,0
|
|
20240306,173000,144313946,1190,1190,1190,1190,0
|
|
20240306,172900,144313946,1190,1190,1190,1190,0
|
|
20240306,172800,144313946,1190,1190,1190,1190,0
|
|
20240306,172700,144313946,1190,1190,1190,1190,0
|
|
20240306,172600,144313946,1190,1190,1190,1190,0
|
|
20240306,172500,144313946,1190,1190,1190,1190,0
|
|
20240306,172400,144313946,1190,1190,1190,1190,0
|
|
20240306,172300,144313946,1190,1190,1190,1190,0
|
|
20240306,172200,144313946,1190,1190,1190,1190,568
|
|
20240306,172100,144313946,1190,1190,1190,1190,0
|
|
20240306,172000,144313946,1190,1190,1190,1190,0
|
|
20240306,171900,144313946,1190,1190,1190,1190,0
|
|
20240306,171800,144313946,1190,1190,1190,1190,0
|
|
20240306,171700,144313946,1190,1190,1190,1190,0
|
|
20240306,171600,144313946,1190,1190,1190,1190,0
|
|
20240306,171500,144313946,1190,1190,1190,1190,0
|
|
20240306,171400,144313946,1190,1190,1190,1190,0
|
|
20240306,171300,144313946,1190,1190,1190,1190,0
|
|
20240306,171200,144313946,1190,1190,1190,1190,0
|
|
20240306,171100,144313946,1190,1190,1190,1190,0
|
|
20240306,171000,144313946,1190,1190,1190,1190,0
|
|
20240306,170900,144313946,1190,1190,1190,1190,0
|
|
20240306,170800,144313946,1190,1190,1190,1190,0
|
|
20240306,170700,144313946,1190,1190,1190,1190,0
|
|
20240306,170600,144313946,1190,1190,1190,1190,0
|
|
20240306,170500,144313946,1190,1190,1190,1190,0
|
|
20240306,170400,144313946,1190,1190,1190,1190,0
|
|
20240306,170300,144313946,1190,1190,1190,1190,0
|
|
20240306,170200,144313946,1190,1190,1190,1190,0
|
|
20240306,170100,144313946,1190,1190,1190,1190,0
|
|
20240306,170000,144313946,1190,1190,1190,1190,0
|
|
20240306,165900,144313946,1190,1190,1190,1190,0
|
|
20240306,165800,144313946,1190,1190,1190,1190,0
|
|
20240306,165700,144313946,1190,1190,1190,1190,0
|
|
20240306,165600,144313946,1190,1190,1190,1190,0
|
|
20240306,165500,144313946,1190,1190,1190,1190,0
|
|
20240306,165400,144313946,1190,1190,1190,1190,0
|
|
20240306,165300,144313946,1190,1190,1190,1190,0
|
|
20240306,165200,144313946,1190,1190,1190,1190,568
|
|
20240306,165100,144313946,1190,1190,1190,1190,0
|
|
20240306,165000,144313946,1190,1190,1190,1190,0
|
|
20240306,164900,144313946,1190,1190,1190,1190,0
|
|
20240306,164800,144313946,1190,1190,1190,1190,0
|
|
20240306,164700,144313946,1190,1190,1190,1190,0
|
|
20240306,164600,144313946,1190,1190,1190,1190,0
|
|
20240306,164500,144313946,1190,1190,1190,1190,0
|
|
20240306,164400,144313946,1190,1190,1190,1190,0
|
|
20240306,164300,144313946,1190,1190,1190,1190,0
|
|
20240306,164200,144313946,1190,1190,1190,1190,0
|
|
20240306,164100,144313946,1190,1190,1190,1190,0
|
|
20240306,164000,144313946,1190,1190,1190,1190,0
|
|
20240306,163900,144313946,1190,1190,1190,1190,0
|
|
20240306,163800,144313946,1190,1190,1190,1190,0
|
|
20240306,163700,144313946,1190,1190,1190,1190,0
|
|
20240306,163600,144313946,1190,1190,1190,1190,0
|
|
20240306,163500,144313946,1190,1190,1190,1190,0
|
|
20240306,163400,144313946,1190,1190,1190,1190,0
|
|
20240306,163300,144313946,1190,1190,1190,1190,0
|
|
20240306,163200,144313946,1190,1190,1190,1190,0
|
|
20240306,163100,144313946,1190,1190,1190,1190,0
|
|
20240306,163000,144313946,1190,1190,1190,1190,0
|
|
20240306,162900,144313946,1190,1190,1190,1190,0
|
|
20240306,162800,144313946,1190,1190,1190,1190,0
|
|
20240306,162700,144313946,1190,1190,1190,1190,0
|
|
20240306,162600,144313946,1190,1190,1190,1190,0
|
|
20240306,162500,144313946,1190,1190,1190,1190,0
|
|
20240306,162400,144313946,1190,1190,1190,1190,0
|
|
20240306,162300,144313946,1190,1190,1190,1190,0
|
|
20240306,162200,144313946,1190,1190,1190,1190,568
|
|
20240306,162100,144313946,1190,1190,1190,1190,0
|
|
20240306,162000,144313946,1190,1190,1190,1190,0
|
|
20240306,161900,144313946,1190,1190,1190,1190,0
|
|
20240306,161800,144313946,1190,1190,1190,1190,0
|
|
20240306,161700,144313946,1190,1190,1190,1190,0
|
|
20240306,161600,144313946,1190,1190,1190,1190,0
|
|
20240306,161500,144313946,1190,1190,1190,1190,0
|
|
20240306,161400,144313946,1190,1190,1190,1190,0
|
|
20240306,161300,144313946,1190,1190,1190,1190,0
|
|
20240306,161200,144313946,1190,1190,1190,1190,0
|
|
20240306,161100,144313946,1190,1190,1190,1190,0
|
|
20240306,161000,144313946,1190,1190,1190,1190,0
|
|
20240306,160900,144313946,1190,1190,1190,1190,0
|
|
20240306,160800,144313946,1190,1190,1190,1190,0
|
|
20240306,160700,144313946,1190,1190,1190,1190,0
|
|
20240306,160600,144313946,1190,1190,1190,1190,0
|
|
20240306,160500,144313946,1190,1190,1190,1190,0
|
|
20240306,160400,144313946,1190,1190,1190,1190,0
|
|
20240306,160300,144313946,1190,1190,1190,1190,0
|
|
20240306,160200,144313946,1190,1190,1190,1190,0
|
|
20240306,160100,144313946,1190,1190,1190,1190,0
|
|
20240306,160000,144313946,1190,1190,1190,1190,0
|
|
20240306,155900,144313946,1190,1190,1190,1190,0
|
|
20240306,155800,144313946,1190,1190,1190,1190,0
|
|
20240306,155700,144313946,1190,1190,1190,1190,0
|
|
20240306,155600,144313946,1190,1190,1190,1190,0
|
|
20240306,155500,144313946,1190,1190,1190,1190,0
|
|
20240306,155400,144313946,1190,1190,1190,1190,0
|
|
20240306,155300,144313946,1190,1190,1190,1190,0
|
|
20240306,155200,144313946,1190,1190,1190,1190,568
|
|
20240306,155100,144313946,1190,1190,1190,1190,0
|
|
20240306,155000,144313946,1190,1190,1190,1190,0
|
|
20240306,154900,144313946,1190,1190,1190,1190,0
|
|
20240306,154800,144313946,1190,1190,1190,1190,0
|
|
20240306,154700,144313946,1190,1190,1190,1190,0
|
|
20240306,154600,144313946,1190,1190,1190,1190,0
|
|
20240306,154500,144313946,1190,1190,1190,1190,0
|
|
20240306,154400,144313946,1190,1190,1190,1190,0
|
|
20240306,154300,144313946,1190,1190,1190,1190,0
|
|
20240306,154200,144313946,1190,1190,1190,1190,0
|
|
20240306,154100,144313946,1190,1190,1190,1190,0
|
|
20240306,154000,144313946,1190,1190,1190,1190,0
|
|
20240306,153900,144313946,1190,1190,1190,1190,0
|
|
20240306,153800,144313946,1190,1190,1190,1190,0
|
|
20240306,153700,144313946,1190,1190,1190,1190,0
|
|
20240306,153600,144313946,1190,1190,1190,1190,0
|
|
20240306,153500,144313946,1190,1190,1190,1190,0
|
|
20240306,153400,144313946,1190,1190,1190,1190,0
|
|
20240306,153300,144313946,1190,1190,1190,1190,0
|
|
20240306,153200,144313946,1190,1190,1190,1190,0
|
|
20240306,153100,144313946,1190,1190,1190,1190,0
|
|
20240306,153000,144313946,1190,1190,1190,1190,568
|
|
20240306,152900,143638026,1190,1190,1190,1190,0
|
|
20240306,152800,143638026,1190,1190,1190,1190,0
|
|
20240306,152700,143638026,1190,1190,1190,1190,0
|
|
20240306,152600,143638026,1190,1190,1190,1190,0
|
|
20240306,152500,143638026,1190,1190,1190,1190,0
|
|
20240306,152400,143638026,1190,1190,1190,1190,0
|
|
20240306,152300,143638026,1190,1190,1190,1190,0
|
|
20240306,152200,143638026,1190,1190,1190,1190,0
|
|
20240306,152100,143638026,1190,1190,1190,1190,0
|
|
20240306,152000,143638026,1190,1190,1190,1190,0
|
|
20240306,151900,143638026,1190,1190,1190,1190,1
|
|
20240306,151800,143636836,1183,1184,1184,1183,97
|
|
20240306,151700,143522081,1190,1190,1190,1190,0
|
|
20240306,151600,143522081,1190,1184,1190,1184,73
|
|
20240306,151500,143435643,1184,1184,1184,1184,55
|
|
20240306,151400,143370523,1184,1186,1187,1184,136
|
|
20240306,151300,143209295,1188,1188,1188,1188,0
|
|
20240306,151200,143209295,1188,1188,1188,1188,0
|
|
20240306,151100,143209295,1188,1188,1188,1188,10
|
|
20240306,151000,143197415,1189,1189,1189,1189,0
|
|
20240306,150900,143197415,1189,1189,1189,1189,10
|
|
20240306,150800,143185525,1190,1190,1190,1190,0
|
|
20240306,150700,143185525,1190,1190,1190,1190,15
|
|
20240306,150600,143167675,1190,1190,1190,1190,5
|
|
20240306,150500,143161725,1182,1182,1182,1182,191
|
|
20240306,150400,142935963,1181,1181,1181,1181,0
|
|
20240306,150300,142935963,1181,1181,1181,1181,0
|
|
20240306,150200,142935963,1181,1190,1190,1181,611
|
|
20240306,150100,142210410,1189,1189,1189,1189,0
|
|
20240306,150000,142210410,1189,1189,1189,1189,0
|
|
20240306,145900,142210410,1189,1189,1189,1189,0
|
|
20240306,145800,142210410,1189,1189,1189,1189,0
|
|
20240306,145700,142210410,1189,1189,1189,1189,172
|
|
20240306,145600,142005902,1190,1190,1190,1190,20
|
|
20240306,145500,141982102,1189,1189,1189,1189,0
|
|
20240306,145400,141982102,1189,1189,1189,1189,97
|
|
20240306,145300,141866769,1189,1189,1189,1189,0
|
|
20240306,145200,141866769,1189,1189,1189,1189,0
|
|
20240306,145100,141866769,1189,1189,1189,1189,0
|
|
20240306,145000,141866769,1189,1189,1189,1189,0
|
|
20240306,144900,141866769,1189,1189,1189,1189,0
|
|
20240306,144800,141866769,1189,1189,1189,1189,6
|
|
20240306,144700,141859635,1190,1190,1190,1190,10
|
|
20240306,144600,141847735,1192,1192,1192,1192,0
|
|
20240306,144500,141847735,1192,1192,1192,1192,0
|
|
20240306,144400,141847735,1192,1192,1192,1192,1
|
|
20240306,144300,141846543,1189,1190,1190,1189,165
|
|
20240306,144200,141650318,1189,1189,1189,1189,179
|
|
20240306,144100,141437487,1190,1189,1190,1189,1001
|
|
20240306,144000,140247297,1189,1189,1189,1189,0
|
|
20240306,143900,140247297,1189,1188,1189,1180,9290
|
|
20240306,143800,129256476,1189,1189,1189,1189,53
|
|
20240306,143700,129193459,1190,1190,1190,1190,0
|
|
20240306,143600,129193459,1190,1190,1190,1190,0
|
|
20240306,143500,129193459,1190,1190,1190,1190,0
|
|
20240306,143400,129193459,1190,1189,1190,1189,297
|
|
20240306,143300,128840325,1190,1190,1190,1190,0
|
|
20240306,143200,128840325,1190,1190,1190,1190,1
|
|
20240306,143100,128839135,1189,1189,1189,1189,0
|
|
20240306,143000,128839135,1189,1189,1189,1189,96
|
|
20240306,142900,128724991,1189,1189,1189,1189,96
|
|
20240306,142800,128610847,1189,1189,1189,1189,1
|
|
20240306,142700,128609658,1188,1188,1188,1188,0
|
|
20240306,142600,128609658,1188,1188,1188,1188,465
|
|
20240306,142500,128057238,1189,1189,1189,1189,500
|
|
20240306,142400,127462738,1190,1190,1190,1190,0
|
|
20240306,142300,127462738,1190,1190,1190,1190,2
|
|
20240306,142200,127460358,1191,1191,1191,1191,0
|
|
20240306,142100,127460358,1191,1191,1191,1191,22
|
|
20240306,142000,127434156,1192,1192,1192,1192,0
|
|
20240306,141900,127434156,1192,1192,1192,1192,0
|
|
20240306,141800,127434156,1192,1192,1192,1192,0
|
|
20240306,141700,127434156,1192,1192,1192,1192,0
|
|
20240306,141600,127434156,1192,1192,1192,1192,0
|
|
20240306,141500,127434156,1192,1189,1192,1189,850
|
|
20240306,141400,126421535,1192,1192,1192,1192,0
|
|
20240306,141300,126421535,1192,1192,1192,1192,0
|
|
20240306,141200,126421535,1192,1192,1192,1192,0
|
|
20240306,141100,126421535,1192,1192,1192,1192,0
|
|
20240306,141000,126421535,1192,1192,1192,1192,0
|
|
20240306,140900,126421535,1192,1192,1192,1192,0
|
|
20240306,140800,126421535,1192,1192,1192,1192,0
|
|
20240306,140700,126421535,1192,1192,1192,1192,0
|
|
20240306,140600,126421535,1192,1192,1192,1192,0
|
|
20240306,140500,126421535,1192,1192,1192,1192,0
|
|
20240306,140400,126421535,1192,1192,1192,1192,1
|
|
20240306,140300,126420343,1187,1187,1187,1187,370
|
|
20240306,140200,125981153,1192,1192,1192,1192,0
|
|
20240306,140100,125981153,1192,1192,1192,1192,0
|
|
20240306,140000,125981153,1192,1192,1192,1192,1
|
|
20240306,135900,125979961,1192,1192,1192,1192,10
|
|
20240306,135800,125968041,1193,1193,1193,1193,0
|
|
20240306,135700,125968041,1193,1193,1193,1193,5
|
|
20240306,135600,125962076,1187,1187,1187,1187,0
|
|
20240306,135500,125962076,1187,1187,1187,1187,239
|
|
20240306,135400,125678383,1188,1193,1193,1188,5853
|
|
20240306,135300,118705648,1193,1193,1193,1193,10
|
|
20240306,135200,118693718,1193,1193,1193,1193,0
|
|
20240306,135100,118693718,1193,1193,1193,1193,101
|
|
20240306,135000,118573225,1195,1195,1195,1195,0
|
|
20240306,134900,118573225,1195,1195,1195,1195,0
|
|
20240306,134800,118573225,1195,1195,1195,1195,0
|
|
20240306,134700,118573225,1195,1195,1195,1195,0
|
|
20240306,134600,118573225,1195,1195,1195,1195,0
|
|
20240306,134500,118573225,1195,1195,1195,1195,846
|
|
20240306,134400,117562255,1195,1194,1195,1194,1000
|
|
20240306,134300,116367347,1193,1193,1193,1193,96
|
|
20240306,134200,116252819,1194,1194,1194,1194,0
|
|
20240306,134100,116252819,1194,1194,1194,1194,0
|
|
20240306,134000,116252819,1194,1194,1194,1194,0
|
|
20240306,133900,116252819,1194,1194,1194,1194,4
|
|
20240306,133800,116248043,1194,1194,1194,1194,0
|
|
20240306,133700,116248043,1194,1194,1194,1194,96
|
|
20240306,133600,116133419,1195,1195,1195,1195,0
|
|
20240306,133500,116133419,1195,1195,1195,1195,100
|
|
20240306,133400,116013919,1195,1195,1195,1195,9
|
|
20240306,133300,116003164,1195,1195,1195,1195,0
|
|
20240306,133200,116003164,1195,1195,1195,1195,0
|
|
20240306,133100,116003164,1195,1195,1195,1195,0
|
|
20240306,133000,116003164,1195,1195,1195,1195,0
|
|
20240306,132900,116003164,1195,1195,1195,1195,0
|
|
20240306,132800,116003164,1195,1195,1195,1195,0
|
|
20240306,132700,116003164,1195,1195,1195,1195,0
|
|
20240306,132600,116003164,1195,1195,1195,1195,0
|
|
20240306,132500,116003164,1195,1195,1195,1195,0
|
|
20240306,132400,116003164,1195,1190,1195,1190,3379
|
|
20240306,132300,111965409,1190,1190,1190,1190,0
|
|
20240306,132200,111965409,1190,1190,1190,1190,0
|
|
20240306,132100,111965409,1190,1190,1190,1190,0
|
|
20240306,132000,111965409,1190,1190,1190,1190,0
|
|
20240306,131900,111965409,1190,1190,1190,1190,0
|
|
20240306,131800,111965409,1190,1190,1190,1190,0
|
|
20240306,131700,111965409,1190,1190,1190,1190,0
|
|
20240306,131600,111965409,1190,1190,1190,1190,342
|
|
20240306,131500,111558429,1190,1190,1190,1190,0
|
|
20240306,131400,111558429,1190,1190,1190,1190,439
|
|
20240306,131300,111036019,1190,1195,1195,1190,1993
|
|
20240306,131200,108657099,1195,1195,1195,1195,0
|
|
20240306,131100,108657099,1195,1195,1195,1195,0
|
|
20240306,131000,108657099,1195,1195,1195,1195,0
|
|
20240306,130900,108657099,1195,1195,1195,1195,50
|
|
20240306,130800,108597349,1190,1190,1190,1190,0
|
|
20240306,130700,108597349,1190,1190,1190,1190,0
|
|
20240306,130600,108597349,1190,1190,1190,1190,0
|
|
20240306,130500,108597349,1190,1190,1190,1190,0
|
|
20240306,130400,108597349,1190,1190,1190,1190,0
|
|
20240306,130300,108597349,1190,1190,1190,1190,456
|
|
20240306,130200,108054709,1190,1190,1190,1190,500
|
|
20240306,130100,107459709,1190,1190,1190,1190,0
|
|
20240306,130000,107459709,1190,1190,1190,1190,0
|
|
20240306,125900,107459709,1190,1190,1190,1190,0
|
|
20240306,125800,107459709,1190,1190,1190,1190,0
|
|
20240306,125700,107459709,1190,1190,1190,1190,0
|
|
20240306,125600,107459709,1190,1190,1190,1190,100
|
|
20240306,125500,107340709,1190,1190,1190,1190,0
|
|
20240306,125400,107340709,1190,1190,1190,1190,0
|
|
20240306,125300,107340709,1190,1190,1190,1190,0
|
|
20240306,125200,107340709,1190,1190,1190,1190,1
|
|
20240306,125100,107339519,1190,1190,1190,1190,0
|
|
20240306,125000,107339519,1190,1190,1190,1190,0
|
|
20240306,124900,107339519,1190,1190,1190,1190,1
|
|
20240306,124800,107338329,1189,1190,1190,1189,486
|
|
20240306,124700,106760014,1195,1195,1195,1195,0
|
|
20240306,124600,106760014,1195,1195,1195,1195,0
|
|
20240306,124500,106760014,1195,1195,1195,1195,0
|
|
20240306,124400,106760014,1195,1195,1195,1195,100
|
|
20240306,124300,106640514,1195,1195,1195,1195,0
|
|
20240306,124200,106640514,1195,1195,1195,1195,0
|
|
20240306,124100,106640514,1195,1195,1195,1195,2021
|
|
20240306,124000,104225419,1190,1190,1190,1190,117
|
|
20240306,123900,104086189,1190,1190,1190,1190,1704
|
|
20240306,123800,102058429,1190,1190,1190,1190,0
|
|
20240306,123700,102058429,1190,1190,1190,1190,790
|
|
20240306,123600,101118329,1195,1195,1195,1195,0
|
|
20240306,123500,101118329,1195,1195,1195,1195,3
|
|
20240306,123400,101114744,1195,1195,1195,1195,0
|
|
20240306,123300,101114744,1195,1195,1195,1195,0
|
|
20240306,123200,101114744,1195,1195,1195,1195,0
|
|
20240306,123100,101114744,1195,1195,1195,1195,1
|
|
20240306,123000,101113549,1195,1195,1195,1195,1
|
|
20240306,122900,101112354,1195,1195,1195,1195,0
|
|
20240306,122800,101112354,1195,1195,1195,1195,0
|
|
20240306,122700,101112354,1195,1195,1195,1195,0
|
|
20240306,122600,101112354,1195,1195,1195,1195,0
|
|
20240306,122500,101112354,1195,1195,1195,1195,0
|
|
20240306,122400,101112354,1195,1194,1195,1194,510
|
|
20240306,122300,100503392,1194,1194,1194,1194,1
|
|
20240306,122200,100502198,1194,1194,1194,1194,0
|
|
20240306,122100,100502198,1194,1194,1194,1194,0
|
|
20240306,122000,100502198,1194,1194,1194,1194,0
|
|
20240306,121900,100502198,1194,1194,1194,1194,0
|
|
20240306,121800,100502198,1194,1194,1194,1194,2
|
|
20240306,121700,100499810,1194,1194,1194,1194,1
|
|
20240306,121600,100498616,1193,1193,1193,1193,0
|
|
20240306,121500,100498616,1193,1193,1193,1193,5
|
|
20240306,121400,100492651,1193,1193,1193,1193,2
|
|
20240306,121300,100490265,1193,1193,1193,1193,1
|
|
20240306,121200,100489072,1194,1194,1194,1194,8
|
|
20240306,121100,100479520,1193,1193,1193,1193,359
|
|
20240306,121000,100051233,1193,1193,1193,1193,0
|
|
20240306,120900,100051233,1193,1193,1193,1193,449
|
|
20240306,120800,99515576,1194,1194,1194,1194,10182
|
|
20240306,120700,87358268,1193,1191,1193,1191,3008
|
|
20240306,120600,83772500,1191,1191,1191,1191,9
|
|
20240306,120500,83761781,1190,1190,1190,1190,4
|
|
20240306,120400,83757021,1191,1191,1191,1191,2
|
|
20240306,120300,83754639,1191,1191,1191,1191,0
|
|
20240306,120200,83754639,1191,1191,1191,1191,0
|
|
20240306,120100,83754639,1191,1191,1191,1191,0
|
|
20240306,120000,83754639,1191,1191,1191,1191,0
|
|
20240306,115900,83754639,1191,1191,1191,1191,0
|
|
20240306,115800,83754639,1191,1191,1191,1191,0
|
|
20240306,115700,83754639,1191,1191,1191,1191,0
|
|
20240306,115600,83754639,1191,1191,1191,1191,0
|
|
20240306,115500,83754639,1191,1191,1191,1191,1
|
|
20240306,115400,83753448,1193,1193,1193,1193,0
|
|
20240306,115300,83753448,1193,1193,1193,1193,0
|
|
20240306,115200,83753448,1193,1193,1193,1193,0
|
|
20240306,115100,83753448,1193,1191,1193,1191,1351
|
|
20240306,115000,82142005,1185,1185,1185,1185,1001
|
|
20240306,114900,80955820,1190,1187,1190,1187,1464
|
|
20240306,114800,79215016,1187,1186,1187,1185,1354
|
|
20240306,114700,77608272,1185,1182,1185,1182,15196
|
|
20240306,114600,59601609,1182,1181,1182,1181,217
|
|
20240306,114500,59345331,1181,1181,1181,1181,20
|
|
20240306,114400,59321711,1182,1182,1182,1182,38
|
|
20240306,114300,59276795,1182,1182,1182,1182,0
|
|
20240306,114200,59276795,1182,1182,1182,1182,1
|
|
20240306,114100,59275613,1181,1181,1181,1181,0
|
|
20240306,114000,59275613,1181,1181,1181,1181,1
|
|
20240306,113900,59274432,1181,1181,1181,1181,25
|
|
20240306,113800,59244907,1182,1182,1182,1182,0
|
|
20240306,113700,59244907,1182,1182,1182,1182,0
|
|
20240306,113600,59244907,1182,1182,1182,1182,1
|
|
20240306,113500,59243725,1181,1181,1181,1181,0
|
|
20240306,113400,59243725,1181,1181,1181,1181,0
|
|
20240306,113300,59243725,1181,1181,1181,1181,0
|
|
20240306,113200,59243725,1181,1181,1181,1181,0
|
|
20240306,113100,59243725,1181,1185,1185,1181,251
|
|
20240306,113000,58947090,1182,1182,1182,1182,100
|
|
20240306,112900,58828890,1182,1182,1182,1182,611
|
|
20240306,112800,58106688,1182,1182,1182,1182,41
|
|
20240306,112700,58058226,1182,1181,1182,1181,43
|
|
20240306,112600,58007433,1181,1181,1181,1181,1015
|
|
20240306,112500,56808718,1181,1181,1181,1181,12
|
|
20240306,112400,56794546,1182,1182,1182,1182,0
|
|
20240306,112300,56794546,1182,1181,1182,1181,11
|
|
20240306,112200,56781545,1181,1181,1181,1181,33
|
|
20240306,112100,56742572,1181,1181,1181,1181,33
|
|
20240306,112000,56703599,1181,1181,1181,1181,35
|
|
20240306,111900,56662264,1181,1181,1181,1181,534
|
|
20240306,111800,56031610,1181,1181,1181,1181,0
|
|
20240306,111700,56031610,1181,1181,1181,1181,3
|
|
20240306,111600,56028067,1182,1182,1182,1182,0
|
|
20240306,111500,56028067,1182,1182,1182,1182,10
|
|
20240306,111400,56016247,1181,1182,1182,1181,17
|
|
20240306,111300,55996157,1181,1181,1181,1181,0
|
|
20240306,111200,55996157,1181,1181,1181,1181,3
|
|
20240306,111100,55992614,1181,1181,1181,1181,10
|
|
20240306,111000,55980804,1182,1182,1182,1182,0
|
|
20240306,110900,55980804,1182,1182,1182,1182,0
|
|
20240306,110800,55980804,1182,1181,1182,1181,55
|
|
20240306,110700,55915818,1182,1181,1182,1181,26
|
|
20240306,110600,55885111,1182,1181,1182,1181,31
|
|
20240306,110500,55848499,1181,1181,1181,1181,166
|
|
20240306,110400,55652453,1181,1181,1181,1181,8
|
|
20240306,110300,55643005,1181,1181,1181,1181,22
|
|
20240306,110200,55617023,1181,1182,1182,1181,52
|
|
20240306,110100,55555569,1182,1182,1182,1182,0
|
|
20240306,110000,55555569,1182,1182,1182,1182,1
|
|
20240306,105900,55554387,1182,1182,1182,1182,0
|
|
20240306,105800,55554387,1182,1182,1182,1182,0
|
|
20240306,105700,55554387,1182,1182,1182,1182,5
|
|
20240306,105600,55548477,1182,1182,1182,1182,0
|
|
20240306,105500,55548477,1182,1182,1182,1182,0
|
|
20240306,105400,55548477,1182,1182,1182,1182,100
|
|
20240306,105300,55430277,1182,1182,1182,1182,10
|
|
20240306,105200,55418457,1181,1181,1181,1181,0
|
|
20240306,105100,55418457,1181,1181,1181,1181,0
|
|
20240306,105000,55418457,1181,1181,1181,1181,0
|
|
20240306,104900,55418457,1181,1181,1181,1181,2
|
|
20240306,104800,55416095,1181,1181,1181,1181,0
|
|
20240306,104700,55416095,1181,1181,1181,1181,1
|
|
20240306,104600,55414914,1180,1180,1180,1180,0
|
|
20240306,104500,55414914,1180,1181,1181,1180,1491
|
|
20240306,104400,53655035,1181,1181,1181,1181,9
|
|
20240306,104300,53644406,1180,1180,1180,1180,0
|
|
20240306,104200,53644406,1180,1180,1180,1180,0
|
|
20240306,104100,53644406,1180,1180,1180,1180,500
|
|
20240306,104000,53054406,1180,1183,1183,1180,1068
|
|
20240306,103900,51792914,1183,1183,1183,1183,0
|
|
20240306,103800,51792914,1183,1183,1183,1183,0
|
|
20240306,103700,51792914,1183,1183,1183,1183,10
|
|
20240306,103600,51781084,1186,1186,1186,1186,1
|
|
20240306,103500,51779898,1182,1182,1182,1182,0
|
|
20240306,103400,51779898,1182,1182,1182,1182,0
|
|
20240306,103300,51779898,1182,1182,1182,1182,0
|
|
20240306,103200,51779898,1182,1182,1182,1182,0
|
|
20240306,103100,51779898,1182,1182,1182,1182,0
|
|
20240306,103000,51779898,1182,1182,1182,1182,0
|
|
20240306,102900,51779898,1182,1182,1182,1182,0
|
|
20240306,102800,51779898,1182,1182,1182,1182,0
|
|
20240306,102700,51779898,1182,1182,1182,1182,0
|
|
20240306,102600,51779898,1182,1182,1182,1182,10
|
|
20240306,102500,51768078,1182,1182,1182,1182,0
|
|
20240306,102400,51768078,1182,1182,1182,1182,0
|
|
20240306,102300,51768078,1182,1182,1182,1182,0
|
|
20240306,102200,51768078,1182,1182,1182,1182,0
|
|
20240306,102100,51768078,1182,1182,1182,1182,0
|
|
20240306,102000,51768078,1182,1182,1182,1182,0
|
|
20240306,101900,51768078,1182,1182,1182,1182,0
|
|
20240306,101800,51768078,1182,1182,1182,1182,0
|
|
20240306,101700,51768078,1182,1182,1182,1182,0
|
|
20240306,101600,51768078,1182,1182,1182,1182,0
|
|
20240306,101500,51768078,1182,1182,1182,1182,190
|
|
20240306,101400,51543498,1186,1186,1186,1186,0
|
|
20240306,101300,51543498,1186,1186,1186,1186,0
|
|
20240306,101200,51543498,1186,1186,1186,1186,1
|
|
20240306,101100,51542312,1181,1187,1187,1181,302
|
|
20240306,101000,51185638,1187,1187,1187,1187,0
|
|
20240306,100900,51185638,1187,1181,1187,1181,97
|
|
20240306,100800,51071069,1180,1180,1180,1180,0
|
|
20240306,100700,51071069,1180,1180,1180,1180,0
|
|
20240306,100600,51071069,1180,1180,1180,1180,0
|
|
20240306,100500,51071069,1180,1181,1181,1180,1240
|
|
20240306,100400,49607722,1181,1181,1181,1181,0
|
|
20240306,100300,49607722,1181,1181,1181,1181,1500
|
|
20240306,100200,47836222,1190,1190,1190,1190,84
|
|
20240306,100100,47736262,1190,1190,1190,1181,12
|
|
20240306,100000,47722072,1181,1184,1184,1181,401
|
|
20240306,095900,47247291,1184,1184,1184,1184,0
|
|
20240306,095800,47247291,1184,1185,1185,1184,250
|
|
20240306,095700,46951261,1184,1184,1184,1184,0
|
|
20240306,095600,46951261,1184,1191,1191,1184,790
|
|
20240306,095500,46015831,1184,1184,1184,1184,0
|
|
20240306,095400,46015831,1184,1184,1184,1184,1
|
|
20240306,095300,46014647,1190,1190,1190,1181,4267
|
|
20240306,095200,40950598,1193,1193,1193,1193,0
|
|
20240306,095100,40950598,1193,1193,1193,1193,1
|
|
20240306,095000,40949405,1193,1193,1193,1193,2
|
|
20240306,094900,40947019,1193,1191,1193,1191,5
|
|
20240306,094800,40941062,1193,1193,1193,1193,0
|
|
20240306,094700,40941062,1193,1193,1193,1193,0
|
|
20240306,094600,40941062,1193,1192,1193,1192,54
|
|
20240306,094500,40876644,1193,1193,1193,1193,0
|
|
20240306,094400,40876644,1193,1193,1193,1193,0
|
|
20240306,094300,40876644,1193,1193,1193,1193,0
|
|
20240306,094200,40876644,1193,1193,1193,1193,1
|
|
20240306,094100,40875451,1187,1187,1187,1187,0
|
|
20240306,094000,40875451,1187,1187,1187,1187,0
|
|
20240306,093900,40875451,1187,1187,1187,1187,0
|
|
20240306,093800,40875451,1187,1187,1187,1187,0
|
|
20240306,093700,40875451,1187,1187,1187,1187,0
|
|
20240306,093600,40875451,1187,1187,1187,1187,177
|
|
20240306,093500,40665352,1186,1186,1186,1186,8
|
|
20240306,093400,40655864,1187,1188,1188,1186,1132
|
|
20240306,093300,39312154,1190,1190,1190,1190,2
|
|
20240306,093200,39309774,1194,1194,1194,1194,8
|
|
20240306,093100,39300222,1194,1194,1194,1194,3
|
|
20240306,093000,39296640,1194,1194,1194,1194,0
|
|
20240306,092900,39296640,1194,1194,1194,1194,0
|
|
20240306,092800,39296640,1194,1194,1194,1194,0
|
|
20240306,092700,39296640,1194,1194,1194,1194,8
|
|
20240306,092600,39287088,1194,1187,1194,1187,3
|
|
20240306,092500,39283513,1195,1195,1195,1195,44
|
|
20240306,092400,39230933,1195,1195,1195,1195,11
|
|
20240306,092300,39217788,1195,1195,1195,1195,0
|
|
20240306,092200,39217788,1195,1194,1195,1194,4
|
|
20240306,092100,39213010,1195,1195,1195,1195,0
|
|
20240306,092000,39213010,1195,1195,1195,1195,0
|
|
20240306,091900,39213010,1195,1194,1195,1194,64
|
|
20240306,091800,39136592,1195,1195,1195,1195,0
|
|
20240306,091700,39136592,1195,1190,1195,1190,71
|
|
20240306,091600,39052052,1190,1183,1190,1183,1139
|
|
20240306,091500,37704349,1183,1183,1183,1183,349
|
|
20240306,091400,37291482,1183,1181,1183,1181,959
|
|
20240306,091300,36158024,1181,1181,1181,1181,12
|
|
20240306,091200,36143852,1181,1182,1182,1181,397
|
|
20240306,091100,35674761,1181,1178,1181,1178,2329
|
|
20240306,091000,32925602,1180,1180,1180,1180,50
|
|
20240306,090900,32866602,1180,1180,1180,1180,0
|
|
20240306,090800,32866602,1180,1178,1180,1178,807
|
|
20240306,090700,31915954,1177,1178,1178,1177,5
|
|
20240306,090600,31910068,1180,1180,1180,1180,41
|
|
20240306,090500,31861688,1180,1180,1180,1180,800
|
|
20240306,090400,30917688,1176,1176,1176,1176,80
|
|
20240306,090300,30823608,1180,1181,1181,1180,1362
|
|
20240306,090200,29215737,1180,1182,1182,1180,370
|
|
20240306,090100,28779051,1183,1180,1183,1180,1639
|
|
20240306,090000,26841336,1183,1170,1195,1170,22926
|