587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,184400,210693833,1092,1092,1092,1092,2114
|
|
20240304,184300,210693833,1092,1092,1092,1092,0
|
|
20240304,184200,210693833,1092,1092,1092,1092,0
|
|
20240304,184100,210693833,1092,1092,1092,1092,0
|
|
20240304,184000,210693833,1092,1092,1092,1092,0
|
|
20240304,183900,210693833,1092,1092,1092,1092,0
|
|
20240304,183800,210693833,1092,1092,1092,1092,0
|
|
20240304,183700,210693833,1092,1092,1092,1092,0
|
|
20240304,183600,210693833,1092,1092,1092,1092,0
|
|
20240304,183500,210693833,1092,1092,1092,1092,0
|
|
20240304,183400,210693833,1092,1092,1092,1092,0
|
|
20240304,183300,210693833,1092,1092,1092,1092,0
|
|
20240304,183200,210693833,1092,1092,1092,1092,0
|
|
20240304,183100,210693833,1092,1092,1092,1092,0
|
|
20240304,183000,210693833,1092,1092,1092,1092,0
|
|
20240304,182900,210693833,1092,1092,1092,1092,0
|
|
20240304,182800,210693833,1092,1092,1092,1092,0
|
|
20240304,182700,210693833,1092,1092,1092,1092,0
|
|
20240304,182600,210693833,1092,1092,1092,1092,0
|
|
20240304,182500,210693833,1092,1092,1092,1092,0
|
|
20240304,182400,210693833,1092,1092,1092,1092,0
|
|
20240304,182300,210693833,1092,1092,1092,1092,0
|
|
20240304,182200,210693833,1092,1092,1092,1092,0
|
|
20240304,182100,210693833,1092,1092,1092,1092,0
|
|
20240304,182000,210693833,1092,1092,1092,1092,0
|
|
20240304,181900,210693833,1092,1092,1092,1092,0
|
|
20240304,181800,210693833,1092,1092,1092,1092,0
|
|
20240304,181700,210693833,1092,1092,1092,1092,0
|
|
20240304,181600,210693833,1092,1092,1092,1092,0
|
|
20240304,181500,210693833,1092,1092,1092,1092,0
|
|
20240304,181400,210693833,1092,1092,1092,1092,2114
|
|
20240304,181300,210693833,1092,1092,1092,1092,0
|
|
20240304,181200,210693833,1092,1092,1092,1092,0
|
|
20240304,181100,210693833,1092,1092,1092,1092,0
|
|
20240304,181000,210693833,1092,1092,1092,1092,0
|
|
20240304,180900,210693833,1092,1092,1092,1092,0
|
|
20240304,180800,210693833,1092,1092,1092,1092,0
|
|
20240304,180700,210693833,1092,1092,1092,1092,0
|
|
20240304,180600,210693833,1092,1092,1092,1092,0
|
|
20240304,180500,210693833,1092,1092,1092,1092,0
|
|
20240304,180400,210693833,1092,1092,1092,1092,0
|
|
20240304,180300,210693833,1092,1092,1092,1092,0
|
|
20240304,180200,210693833,1092,1092,1092,1092,0
|
|
20240304,180100,210693833,1092,1092,1092,1092,0
|
|
20240304,180000,210693833,1092,1092,1092,1092,0
|
|
20240304,175900,210693833,1092,1092,1092,1092,0
|
|
20240304,175800,210693833,1092,1092,1092,1092,0
|
|
20240304,175700,210693833,1092,1092,1092,1092,0
|
|
20240304,175600,210693833,1092,1092,1092,1092,0
|
|
20240304,175500,210693833,1092,1092,1092,1092,0
|
|
20240304,175400,210693833,1092,1092,1092,1092,0
|
|
20240304,175300,210693833,1092,1092,1092,1092,0
|
|
20240304,175200,210693833,1092,1092,1092,1092,0
|
|
20240304,175100,210693833,1092,1092,1092,1092,0
|
|
20240304,175000,210693833,1092,1092,1092,1092,0
|
|
20240304,174900,210693833,1092,1092,1092,1092,0
|
|
20240304,174800,210693833,1092,1092,1092,1092,0
|
|
20240304,174700,210693833,1092,1092,1092,1092,0
|
|
20240304,174600,210693833,1092,1092,1092,1092,0
|
|
20240304,174500,210693833,1092,1092,1092,1092,0
|
|
20240304,174400,210693833,1092,1092,1092,1092,2114
|
|
20240304,174300,210693833,1092,1092,1092,1092,0
|
|
20240304,174200,210693833,1092,1092,1092,1092,0
|
|
20240304,174100,210693833,1092,1092,1092,1092,0
|
|
20240304,174000,210693833,1092,1092,1092,1092,0
|
|
20240304,173900,210693833,1092,1092,1092,1092,0
|
|
20240304,173800,210693833,1092,1092,1092,1092,0
|
|
20240304,173700,210693833,1092,1092,1092,1092,0
|
|
20240304,173600,210693833,1092,1092,1092,1092,0
|
|
20240304,173500,210693833,1092,1092,1092,1092,0
|
|
20240304,173400,210693833,1092,1092,1092,1092,0
|
|
20240304,173300,210693833,1092,1092,1092,1092,0
|
|
20240304,173200,210693833,1092,1092,1092,1092,0
|
|
20240304,173100,210693833,1092,1092,1092,1092,0
|
|
20240304,173000,210693833,1092,1092,1092,1092,0
|
|
20240304,172900,210693833,1092,1092,1092,1092,0
|
|
20240304,172800,210693833,1092,1092,1092,1092,0
|
|
20240304,172700,210693833,1092,1092,1092,1092,0
|
|
20240304,172600,210693833,1092,1092,1092,1092,0
|
|
20240304,172500,210693833,1092,1092,1092,1092,0
|
|
20240304,172400,210693833,1092,1092,1092,1092,0
|
|
20240304,172300,210693833,1092,1092,1092,1092,0
|
|
20240304,172200,210693833,1092,1092,1092,1092,0
|
|
20240304,172100,210693833,1092,1092,1092,1092,0
|
|
20240304,172000,210693833,1092,1092,1092,1092,0
|
|
20240304,171900,210693833,1092,1092,1092,1092,0
|
|
20240304,171800,210693833,1092,1092,1092,1092,0
|
|
20240304,171700,210693833,1092,1092,1092,1092,0
|
|
20240304,171600,210693833,1092,1092,1092,1092,0
|
|
20240304,171500,210693833,1092,1092,1092,1092,0
|
|
20240304,171400,210693833,1092,1092,1092,1092,2114
|
|
20240304,171300,210693833,1092,1092,1092,1092,0
|
|
20240304,171200,210693833,1092,1092,1092,1092,0
|
|
20240304,171100,210693833,1092,1092,1092,1092,0
|
|
20240304,171000,210693833,1092,1092,1092,1092,0
|
|
20240304,170900,210693833,1092,1092,1092,1092,0
|
|
20240304,170800,210693833,1092,1092,1092,1092,0
|
|
20240304,170700,210693833,1092,1092,1092,1092,0
|
|
20240304,170600,210693833,1092,1092,1092,1092,0
|
|
20240304,170500,210693833,1092,1092,1092,1092,0
|
|
20240304,170400,210693833,1092,1092,1092,1092,0
|
|
20240304,170300,210693833,1092,1092,1092,1092,0
|
|
20240304,170200,210693833,1092,1092,1092,1092,0
|
|
20240304,170100,210693833,1092,1092,1092,1092,0
|
|
20240304,170000,210693833,1092,1092,1092,1092,0
|
|
20240304,165900,210693833,1092,1092,1092,1092,0
|
|
20240304,165800,210693833,1092,1092,1092,1092,0
|
|
20240304,165700,210693833,1092,1092,1092,1092,0
|
|
20240304,165600,210693833,1092,1092,1092,1092,0
|
|
20240304,165500,210693833,1092,1092,1092,1092,0
|
|
20240304,165400,210693833,1092,1092,1092,1092,0
|
|
20240304,165300,210693833,1092,1092,1092,1092,0
|
|
20240304,165200,210693833,1092,1092,1092,1092,0
|
|
20240304,165100,210693833,1092,1092,1092,1092,0
|
|
20240304,165000,210693833,1092,1092,1092,1092,0
|
|
20240304,164900,210693833,1092,1092,1092,1092,0
|
|
20240304,164800,210693833,1092,1092,1092,1092,0
|
|
20240304,164700,210693833,1092,1092,1092,1092,0
|
|
20240304,164600,210693833,1092,1092,1092,1092,0
|
|
20240304,164500,210693833,1092,1092,1092,1092,0
|
|
20240304,164400,210693833,1092,1092,1092,1092,2114
|
|
20240304,164300,210693833,1092,1092,1092,1092,0
|
|
20240304,164200,210693833,1092,1092,1092,1092,0
|
|
20240304,164100,210693833,1092,1092,1092,1092,0
|
|
20240304,164000,210693833,1092,1092,1092,1092,0
|
|
20240304,163900,210693833,1092,1092,1092,1092,0
|
|
20240304,163800,210693833,1092,1092,1092,1092,0
|
|
20240304,163700,210693833,1092,1092,1092,1092,0
|
|
20240304,163600,210693833,1092,1092,1092,1092,0
|
|
20240304,163500,210693833,1092,1092,1092,1092,0
|
|
20240304,163400,210693833,1092,1092,1092,1092,0
|
|
20240304,163300,210693833,1092,1092,1092,1092,0
|
|
20240304,163200,210693833,1092,1092,1092,1092,0
|
|
20240304,163100,210693833,1092,1092,1092,1092,0
|
|
20240304,163000,210693833,1092,1092,1092,1092,0
|
|
20240304,162900,210693833,1092,1092,1092,1092,0
|
|
20240304,162800,210693833,1092,1092,1092,1092,0
|
|
20240304,162700,210693833,1092,1092,1092,1092,0
|
|
20240304,162600,210693833,1092,1092,1092,1092,0
|
|
20240304,162500,210693833,1092,1092,1092,1092,0
|
|
20240304,162400,210693833,1092,1092,1092,1092,0
|
|
20240304,162300,210693833,1092,1092,1092,1092,0
|
|
20240304,162200,210693833,1092,1092,1092,1092,0
|
|
20240304,162100,210693833,1092,1092,1092,1092,0
|
|
20240304,162000,210693833,1092,1092,1092,1092,0
|
|
20240304,161900,210693833,1092,1092,1092,1092,0
|
|
20240304,161800,210693833,1092,1092,1092,1092,0
|
|
20240304,161700,210693833,1092,1092,1092,1092,0
|
|
20240304,161600,210693833,1092,1092,1092,1092,0
|
|
20240304,161500,210693833,1092,1092,1092,1092,0
|
|
20240304,161400,210693833,1092,1092,1092,1092,2114
|
|
20240304,161300,210693833,1092,1092,1092,1092,0
|
|
20240304,161200,210693833,1092,1092,1092,1092,0
|
|
20240304,161100,210693833,1092,1092,1092,1092,0
|
|
20240304,161000,210693833,1092,1092,1092,1092,0
|
|
20240304,160900,210693833,1092,1092,1092,1092,0
|
|
20240304,160800,210693833,1092,1092,1092,1092,0
|
|
20240304,160700,210693833,1092,1092,1092,1092,0
|
|
20240304,160600,210693833,1092,1092,1092,1092,0
|
|
20240304,160500,210693833,1092,1092,1092,1092,0
|
|
20240304,160400,210693833,1092,1092,1092,1092,0
|
|
20240304,160300,210693833,1092,1092,1092,1092,0
|
|
20240304,160200,210693833,1092,1092,1092,1092,0
|
|
20240304,160100,210693833,1092,1092,1092,1092,0
|
|
20240304,160000,210693833,1092,1092,1092,1092,0
|
|
20240304,155900,210693833,1092,1092,1092,1092,0
|
|
20240304,155800,210693833,1092,1092,1092,1092,0
|
|
20240304,155700,210693833,1092,1092,1092,1092,0
|
|
20240304,155600,210693833,1092,1092,1092,1092,0
|
|
20240304,155500,210693833,1092,1092,1092,1092,0
|
|
20240304,155400,210693833,1092,1092,1092,1092,0
|
|
20240304,155300,210693833,1092,1092,1092,1092,0
|
|
20240304,155200,210693833,1092,1092,1092,1092,0
|
|
20240304,155100,210693833,1092,1092,1092,1092,0
|
|
20240304,155000,210693833,1092,1092,1092,1092,0
|
|
20240304,154900,210693833,1092,1092,1092,1092,0
|
|
20240304,154800,210693833,1092,1092,1092,1092,0
|
|
20240304,154700,210693833,1092,1092,1092,1092,0
|
|
20240304,154600,210693833,1092,1092,1092,1092,0
|
|
20240304,154500,210693833,1092,1092,1092,1092,0
|
|
20240304,154400,210693833,1092,1092,1092,1092,2114
|
|
20240304,154300,210693833,1092,1092,1092,1092,0
|
|
20240304,154200,210693833,1092,1092,1092,1092,0
|
|
20240304,154100,210693833,1092,1092,1092,1092,0
|
|
20240304,154000,210693833,1092,1092,1092,1092,0
|
|
20240304,153900,210693833,1092,1092,1092,1092,0
|
|
20240304,153800,210693833,1092,1092,1092,1092,0
|
|
20240304,153700,210693833,1092,1092,1092,1092,0
|
|
20240304,153600,210693833,1092,1092,1092,1092,0
|
|
20240304,153500,210693833,1092,1092,1092,1092,0
|
|
20240304,153400,210693833,1092,1092,1092,1092,0
|
|
20240304,153300,210693833,1092,1092,1092,1092,0
|
|
20240304,153200,210693833,1092,1092,1092,1092,0
|
|
20240304,153100,210693833,1092,1092,1092,1092,0
|
|
20240304,153000,210693833,1092,1092,1092,1092,2114
|
|
20240304,152900,208385345,1093,1093,1093,1093,0
|
|
20240304,152800,208385345,1093,1093,1093,1093,0
|
|
20240304,152700,208385345,1093,1093,1093,1093,0
|
|
20240304,152600,208385345,1093,1093,1093,1093,0
|
|
20240304,152500,208385345,1093,1093,1093,1093,0
|
|
20240304,152400,208385345,1093,1093,1093,1093,0
|
|
20240304,152300,208385345,1093,1093,1093,1093,0
|
|
20240304,152200,208385345,1093,1093,1093,1093,0
|
|
20240304,152100,208385345,1093,1093,1093,1093,0
|
|
20240304,152000,208385345,1093,1093,1093,1093,0
|
|
20240304,151900,208385345,1093,1092,1093,1092,1156
|
|
20240304,151800,207122837,1092,1092,1092,1092,73
|
|
20240304,151700,207043121,1093,1093,1093,1093,205
|
|
20240304,151600,206819056,1093,1093,1093,1093,98
|
|
20240304,151500,206711942,1093,1093,1093,1093,1
|
|
20240304,151400,206710849,1093,1093,1093,1093,1231
|
|
20240304,151300,205365366,1093,1093,1093,1093,0
|
|
20240304,151200,205365366,1093,1093,1093,1093,0
|
|
20240304,151100,205365366,1093,1093,1093,1093,592
|
|
20240304,151000,204718310,1093,1093,1093,1093,1
|
|
20240304,150900,204717217,1096,1096,1096,1096,119
|
|
20240304,150800,204586793,1096,1096,1096,1096,0
|
|
20240304,150700,204586793,1096,1096,1096,1096,109
|
|
20240304,150600,204467329,1096,1096,1096,1096,0
|
|
20240304,150500,204467329,1096,1096,1096,1096,0
|
|
20240304,150400,204467329,1096,1096,1096,1096,1
|
|
20240304,150300,204466233,1096,1096,1096,1096,100
|
|
20240304,150200,204356633,1096,1096,1096,1096,0
|
|
20240304,150100,204356633,1096,1096,1096,1096,100
|
|
20240304,150000,204247033,1096,1095,1096,1095,2099
|
|
20240304,145900,201947809,1094,1094,1094,1094,639
|
|
20240304,145800,201248743,1094,1094,1094,1094,1
|
|
20240304,145700,201247649,1094,1095,1095,1094,2162
|
|
20240304,145600,198881367,1096,1096,1096,1096,8
|
|
20240304,145500,198872599,1096,1096,1096,1096,86
|
|
20240304,145400,198778343,1101,1101,1101,1101,0
|
|
20240304,145300,198778343,1101,1101,1101,1100,910
|
|
20240304,145200,197776434,1101,1101,1101,1101,504
|
|
20240304,145100,197221530,1100,1098,1100,1098,455
|
|
20240304,145000,196721172,1098,1098,1098,1098,0
|
|
20240304,144900,196721172,1098,1098,1098,1098,0
|
|
20240304,144800,196721172,1098,1098,1098,1098,0
|
|
20240304,144700,196721172,1098,1098,1098,1098,0
|
|
20240304,144600,196721172,1098,1098,1098,1098,0
|
|
20240304,144500,196721172,1098,1098,1098,1098,0
|
|
20240304,144400,196721172,1098,1098,1098,1097,25
|
|
20240304,144300,196693727,1098,1098,1098,1098,909
|
|
20240304,144200,195695645,1099,1099,1099,1099,0
|
|
20240304,144100,195695645,1099,1099,1099,1099,0
|
|
20240304,144000,195695645,1099,1099,1099,1099,0
|
|
20240304,143900,195695645,1099,1099,1099,1099,0
|
|
20240304,143800,195695645,1099,1099,1099,1099,0
|
|
20240304,143700,195695645,1099,1100,1100,1099,66
|
|
20240304,143600,195623049,1099,1099,1099,1099,5
|
|
20240304,143500,195617554,1099,1099,1099,1099,0
|
|
20240304,143400,195617554,1099,1099,1099,1099,0
|
|
20240304,143300,195617554,1099,1099,1099,1099,2
|
|
20240304,143200,195615356,1099,1099,1099,1099,0
|
|
20240304,143100,195615356,1099,1099,1099,1099,0
|
|
20240304,143000,195615356,1099,1099,1099,1099,5
|
|
20240304,142900,195609861,1099,1099,1099,1099,0
|
|
20240304,142800,195609861,1099,1099,1099,1099,2245
|
|
20240304,142700,193142606,1100,1100,1100,1100,0
|
|
20240304,142600,193142606,1100,1100,1100,1100,5
|
|
20240304,142500,193137106,1099,1099,1099,1099,52
|
|
20240304,142400,193079958,1099,1100,1100,1099,1557
|
|
20240304,142300,191368810,1100,1100,1100,1100,0
|
|
20240304,142200,191368810,1100,1100,1100,1100,5
|
|
20240304,142100,191363310,1100,1100,1100,1100,0
|
|
20240304,142000,191363310,1100,1100,1100,1100,0
|
|
20240304,141900,191363310,1100,1100,1100,1100,0
|
|
20240304,141800,191363310,1100,1100,1100,1100,0
|
|
20240304,141700,191363310,1100,1100,1100,1100,0
|
|
20240304,141600,191363310,1100,1100,1100,1100,5
|
|
20240304,141500,191357810,1100,1100,1100,1100,1
|
|
20240304,141400,191356710,1101,1105,1105,1101,860
|
|
20240304,141300,190409846,1101,1102,1102,1101,2100
|
|
20240304,141200,188096736,1105,1105,1105,1105,0
|
|
20240304,141100,188096736,1105,1105,1105,1105,0
|
|
20240304,141000,188096736,1105,1105,1105,1105,0
|
|
20240304,140900,188096736,1105,1105,1105,1105,0
|
|
20240304,140800,188096736,1105,1105,1105,1105,0
|
|
20240304,140700,188096736,1105,1105,1105,1105,0
|
|
20240304,140600,188096736,1105,1105,1105,1105,100
|
|
20240304,140500,187986236,1105,1105,1105,1105,0
|
|
20240304,140400,187986236,1105,1105,1105,1105,5
|
|
20240304,140300,187980711,1105,1105,1105,1105,0
|
|
20240304,140200,187980711,1105,1105,1105,1105,0
|
|
20240304,140100,187980711,1105,1105,1105,1105,10
|
|
20240304,140000,187969661,1105,1101,1105,1101,1352
|
|
20240304,135900,186480016,1099,1099,1099,1099,0
|
|
20240304,135800,186480016,1099,1099,1099,1099,40
|
|
20240304,135700,186436056,1101,1101,1101,1101,0
|
|
20240304,135600,186436056,1101,1101,1101,1101,0
|
|
20240304,135500,186436056,1101,1101,1101,1101,0
|
|
20240304,135400,186436056,1101,1101,1101,1101,26
|
|
20240304,135300,186407430,1101,1101,1101,1101,0
|
|
20240304,135200,186407430,1101,1101,1101,1101,1
|
|
20240304,135100,186406329,1100,1100,1100,1100,0
|
|
20240304,135000,186406329,1100,1100,1100,1100,0
|
|
20240304,134900,186406329,1100,1100,1100,1100,0
|
|
20240304,134800,186406329,1100,1100,1100,1100,0
|
|
20240304,134700,186406329,1100,1099,1100,1099,2573
|
|
20240304,134600,183578503,1098,1098,1098,1098,0
|
|
20240304,134500,183578503,1098,1098,1098,1098,7
|
|
20240304,134400,183570817,1098,1098,1098,1098,35
|
|
20240304,134300,183532387,1099,1099,1099,1099,5
|
|
20240304,134200,183526892,1096,1096,1096,1096,0
|
|
20240304,134100,183526892,1096,1096,1096,1096,0
|
|
20240304,134000,183526892,1096,1096,1096,1096,1
|
|
20240304,133900,183525796,1099,1099,1099,1099,0
|
|
20240304,133800,183525796,1099,1099,1099,1099,0
|
|
20240304,133700,183525796,1099,1099,1099,1099,0
|
|
20240304,133600,183525796,1099,1099,1099,1099,0
|
|
20240304,133500,183525796,1099,1099,1099,1099,1
|
|
20240304,133400,183524697,1098,1098,1098,1098,0
|
|
20240304,133300,183524697,1098,1098,1098,1098,0
|
|
20240304,133200,183524697,1098,1098,1098,1098,0
|
|
20240304,133100,183524697,1098,1098,1098,1098,5
|
|
20240304,133000,183519207,1098,1098,1098,1098,68
|
|
20240304,132900,183444543,1098,1098,1098,1098,647
|
|
20240304,132800,182734137,1098,1098,1098,1098,0
|
|
20240304,132700,182734137,1098,1098,1098,1098,0
|
|
20240304,132600,182734137,1098,1096,1098,1095,21
|
|
20240304,132500,182711136,1097,1097,1097,1097,0
|
|
20240304,132400,182711136,1097,1097,1097,1097,1
|
|
20240304,132300,182710039,1098,1098,1098,1098,0
|
|
20240304,132200,182710039,1098,1098,1098,1098,0
|
|
20240304,132100,182710039,1098,1098,1098,1098,1
|
|
20240304,132000,182708941,1095,1095,1095,1095,0
|
|
20240304,131900,182708941,1095,1095,1095,1095,0
|
|
20240304,131800,182708941,1095,1095,1095,1095,0
|
|
20240304,131700,182708941,1095,1095,1095,1095,0
|
|
20240304,131600,182708941,1095,1095,1095,1095,0
|
|
20240304,131500,182708941,1095,1095,1095,1095,30
|
|
20240304,131400,182676091,1098,1098,1098,1098,11
|
|
20240304,131300,182664013,1098,1098,1098,1098,0
|
|
20240304,131200,182664013,1098,1098,1098,1098,500
|
|
20240304,131100,182115013,1097,1097,1097,1097,0
|
|
20240304,131000,182115013,1097,1097,1097,1097,0
|
|
20240304,130900,182115013,1097,1097,1097,1097,0
|
|
20240304,130800,182115013,1097,1097,1097,1097,0
|
|
20240304,130700,182115013,1097,1097,1097,1097,0
|
|
20240304,130600,182115013,1097,1097,1097,1097,0
|
|
20240304,130500,182115013,1097,1097,1097,1097,0
|
|
20240304,130400,182115013,1097,1097,1097,1097,0
|
|
20240304,130300,182115013,1097,1097,1097,1097,0
|
|
20240304,130200,182115013,1097,1097,1097,1097,15
|
|
20240304,130100,182098558,1099,1099,1099,1099,0
|
|
20240304,130000,182098558,1099,1099,1099,1099,0
|
|
20240304,125900,182098558,1099,1099,1099,1099,120
|
|
20240304,125800,181966678,1099,1099,1100,1099,219
|
|
20240304,125700,181725996,1099,1099,1099,1099,75
|
|
20240304,125600,181643571,1099,1099,1099,1099,0
|
|
20240304,125500,181643571,1099,1098,1099,1098,517
|
|
20240304,125400,181075408,1099,1099,1099,1099,1
|
|
20240304,125300,181074309,1095,1095,1095,1095,0
|
|
20240304,125200,181074309,1095,1095,1095,1095,0
|
|
20240304,125100,181074309,1095,1095,1095,1095,0
|
|
20240304,125000,181074309,1095,1095,1095,1095,0
|
|
20240304,124900,181074309,1095,1095,1095,1095,85
|
|
20240304,124800,180981234,1099,1099,1099,1099,10
|
|
20240304,124700,180970244,1099,1099,1099,1099,0
|
|
20240304,124600,180970244,1099,1099,1099,1099,1
|
|
20240304,124500,180969145,1095,1095,1095,1095,0
|
|
20240304,124400,180969145,1095,1095,1095,1095,10
|
|
20240304,124300,180958195,1099,1099,1099,1099,0
|
|
20240304,124200,180958195,1099,1099,1099,1099,0
|
|
20240304,124100,180958195,1099,1099,1099,1099,28
|
|
20240304,124000,180927423,1099,1099,1099,1099,1
|
|
20240304,123900,180926324,1099,1099,1099,1099,2
|
|
20240304,123800,180924126,1099,1099,1099,1099,1
|
|
20240304,123700,180923027,1099,1099,1099,1099,50
|
|
20240304,123600,180868077,1094,1095,1095,1094,757
|
|
20240304,123500,180039878,1094,1094,1094,1094,0
|
|
20240304,123400,180039878,1094,1094,1094,1094,0
|
|
20240304,123300,180039878,1094,1095,1095,1094,585
|
|
20240304,123200,179399841,1099,1099,1099,1099,571
|
|
20240304,123100,178772312,1099,1099,1099,1099,0
|
|
20240304,123000,178772312,1099,1099,1099,1099,0
|
|
20240304,122900,178772312,1099,1099,1099,1099,0
|
|
20240304,122800,178772312,1099,1099,1099,1099,1
|
|
20240304,122700,178771213,1099,1099,1099,1099,0
|
|
20240304,122600,178771213,1099,1099,1099,1099,3
|
|
20240304,122500,178767916,1099,1099,1099,1099,1
|
|
20240304,122400,178766817,1099,1099,1099,1099,1
|
|
20240304,122300,178765718,1095,1095,1095,1095,100
|
|
20240304,122200,178656218,1095,1095,1095,1095,0
|
|
20240304,122100,178656218,1095,1095,1095,1095,0
|
|
20240304,122000,178656218,1095,1095,1095,1095,46
|
|
20240304,121900,178605848,1095,1095,1095,1095,47
|
|
20240304,121800,178554383,1095,1095,1095,1095,1
|
|
20240304,121700,178553288,1095,1095,1095,1095,0
|
|
20240304,121600,178553288,1095,1095,1095,1095,0
|
|
20240304,121500,178553288,1095,1095,1095,1095,0
|
|
20240304,121400,178553288,1095,1095,1095,1095,298
|
|
20240304,121300,178226978,1095,1095,1095,1095,0
|
|
20240304,121200,178226978,1095,1095,1095,1095,8
|
|
20240304,121100,178218218,1095,1095,1095,1095,4
|
|
20240304,121000,178213838,1095,1095,1095,1095,15
|
|
20240304,120900,178197413,1095,1095,1095,1095,1
|
|
20240304,120800,178196318,1094,1094,1094,1094,0
|
|
20240304,120700,178196318,1094,1094,1094,1094,0
|
|
20240304,120600,178196318,1094,1094,1094,1094,1003
|
|
20240304,120500,177099036,1094,1094,1094,1094,0
|
|
20240304,120400,177099036,1094,1094,1094,1094,0
|
|
20240304,120300,177099036,1094,1094,1094,1094,0
|
|
20240304,120200,177099036,1094,1094,1094,1094,90
|
|
20240304,120100,177000576,1094,1094,1094,1094,6
|
|
20240304,120000,176994012,1094,1094,1094,1094,0
|
|
20240304,115900,176994012,1094,1094,1094,1094,1
|
|
20240304,115800,176992918,1094,1094,1094,1094,0
|
|
20240304,115700,176992918,1094,1094,1094,1094,0
|
|
20240304,115600,176992918,1094,1094,1094,1094,0
|
|
20240304,115500,176992918,1094,1094,1094,1094,0
|
|
20240304,115400,176992918,1094,1094,1094,1094,0
|
|
20240304,115300,176992918,1094,1094,1094,1094,3
|
|
20240304,115200,176989636,1088,1088,1088,1088,0
|
|
20240304,115100,176989636,1088,1088,1088,1088,0
|
|
20240304,115000,176989636,1088,1088,1088,1088,992
|
|
20240304,114900,175910340,1085,1085,1085,1085,0
|
|
20240304,114800,175910340,1085,1085,1085,1085,20
|
|
20240304,114700,175888640,1085,1088,1088,1085,411
|
|
20240304,114600,175442550,1088,1088,1088,1088,0
|
|
20240304,114500,175442550,1088,1088,1088,1088,957
|
|
20240304,114400,174401334,1088,1088,1088,1088,0
|
|
20240304,114300,174401334,1088,1088,1088,1088,927
|
|
20240304,114200,173392758,1087,1087,1087,1087,0
|
|
20240304,114100,173392758,1087,1086,1087,1086,587
|
|
20240304,114000,172754691,1086,1086,1086,1086,18
|
|
20240304,113900,172735143,1084,1084,1084,1084,200
|
|
20240304,113800,172518343,1086,1086,1086,1086,1
|
|
20240304,113700,172517257,1084,1084,1084,1084,500
|
|
20240304,113600,171975257,1087,1085,1087,1083,5392
|
|
20240304,113500,166130546,1085,1086,1086,1085,1681
|
|
20240304,113400,164306602,1086,1086,1086,1086,4
|
|
20240304,113300,164302258,1086,1089,1089,1086,273
|
|
20240304,113200,164005023,1089,1089,1089,1089,60
|
|
20240304,113100,163939683,1089,1093,1093,1089,3946
|
|
20240304,113000,159637265,1093,1093,1093,1093,60
|
|
20240304,112900,159571685,1090,1090,1090,1090,0
|
|
20240304,112800,159571685,1090,1090,1090,1090,0
|
|
20240304,112700,159571685,1090,1092,1092,1090,3614
|
|
20240304,112600,155629240,1092,1093,1093,1092,1186
|
|
20240304,112500,154334028,1094,1094,1094,1094,15
|
|
20240304,112400,154317618,1094,1094,1094,1094,400
|
|
20240304,112300,153880018,1092,1092,1092,1092,0
|
|
20240304,112200,153880018,1092,1092,1092,1092,0
|
|
20240304,112100,153880018,1092,1092,1092,1092,1065
|
|
20240304,112000,152717038,1095,1095,1095,1095,0
|
|
20240304,111900,152717038,1095,1095,1095,1095,100
|
|
20240304,111800,152607538,1095,1095,1095,1095,0
|
|
20240304,111700,152607538,1095,1095,1095,1095,0
|
|
20240304,111600,152607538,1095,1095,1095,1095,10
|
|
20240304,111500,152596588,1095,1095,1095,1095,566
|
|
20240304,111400,151976818,1095,1094,1095,1094,1347
|
|
20240304,111300,150501936,1092,1092,1092,1092,0
|
|
20240304,111200,150501936,1092,1093,1093,1092,200
|
|
20240304,111100,150283507,1093,1093,1093,1093,285
|
|
20240304,111000,149972002,1093,1093,1093,1093,25
|
|
20240304,110900,149944677,1091,1092,1092,1091,37
|
|
20240304,110800,149904309,1094,1095,1095,1094,4
|
|
20240304,110700,149899932,1092,1093,1093,1091,32
|
|
20240304,110600,149864984,1094,1094,1094,1094,20
|
|
20240304,110500,149843104,1094,1094,1094,1094,1
|
|
20240304,110400,149842010,1090,1090,1090,1090,0
|
|
20240304,110300,149842010,1090,1090,1090,1090,5509
|
|
20240304,110200,143837200,1090,1095,1095,1090,10030
|
|
20240304,110100,132894446,1095,1095,1095,1095,143
|
|
20240304,110000,132737861,1095,1095,1095,1095,1500
|
|
20240304,105900,131095361,1095,1096,1096,1095,1000
|
|
20240304,105800,130000302,1096,1096,1096,1096,2
|
|
20240304,105700,129998110,1095,1095,1095,1095,0
|
|
20240304,105600,129998110,1095,1095,1095,1095,0
|
|
20240304,105500,129998110,1095,1095,1095,1095,0
|
|
20240304,105400,129998110,1095,1095,1095,1095,0
|
|
20240304,105300,129998110,1095,1095,1095,1095,0
|
|
20240304,105200,129998110,1095,1095,1095,1095,0
|
|
20240304,105100,129998110,1095,1095,1095,1095,0
|
|
20240304,105000,129998110,1095,1095,1095,1095,0
|
|
20240304,104900,129998110,1095,1095,1095,1095,20
|
|
20240304,104800,129976210,1095,1096,1096,1095,1000
|
|
20240304,104700,128881190,1100,1100,1100,1100,1159
|
|
20240304,104600,127606290,1100,1100,1100,1100,1
|
|
20240304,104500,127605190,1100,1102,1102,1100,11
|
|
20240304,104400,127593088,1100,1100,1100,1100,0
|
|
20240304,104300,127593088,1100,1100,1100,1100,11
|
|
20240304,104200,127580988,1100,1100,1100,1100,34
|
|
20240304,104100,127543588,1104,1103,1104,1103,13
|
|
20240304,104000,127529241,1104,1104,1104,1104,20
|
|
20240304,103900,127507161,1105,1105,1105,1105,0
|
|
20240304,103800,127507161,1105,1105,1105,1105,2
|
|
20240304,103700,127504951,1106,1106,1106,1106,1
|
|
20240304,103600,127503845,1095,1096,1096,1095,154
|
|
20240304,103500,127335160,1095,1095,1095,1095,0
|
|
20240304,103400,127335160,1095,1101,1101,1095,3000
|
|
20240304,103300,124039677,1109,1109,1109,1109,0
|
|
20240304,103200,124039677,1109,1102,1109,1101,4
|
|
20240304,103100,124035264,1101,1101,1101,1101,0
|
|
20240304,103000,124035264,1101,1108,1108,1101,660
|
|
20240304,102900,123307932,1109,1109,1109,1109,0
|
|
20240304,102800,123307932,1109,1109,1109,1109,176
|
|
20240304,102700,123112748,1109,1109,1109,1109,0
|
|
20240304,102600,123112748,1109,1109,1109,1109,0
|
|
20240304,102500,123112748,1109,1109,1109,1109,0
|
|
20240304,102400,123112748,1109,1109,1109,1109,0
|
|
20240304,102300,123112748,1109,1109,1109,1109,1
|
|
20240304,102200,123111639,1107,1107,1107,1107,0
|
|
20240304,102100,123111639,1107,1107,1107,1107,446
|
|
20240304,102000,122617917,1109,1100,1109,1100,432
|
|
20240304,101900,122142708,1100,1100,1100,1100,366
|
|
20240304,101800,121740108,1100,1100,1100,1100,0
|
|
20240304,101700,121740108,1100,1103,1103,1100,1003
|
|
20240304,101600,120636799,1103,1103,1103,1103,0
|
|
20240304,101500,120636799,1103,1103,1103,1103,0
|
|
20240304,101400,120636799,1103,1103,1103,1103,21
|
|
20240304,101300,120613636,1103,1109,1109,1103,1152
|
|
20240304,101200,119342974,1107,1107,1107,1107,0
|
|
20240304,101100,119342974,1107,1107,1107,1107,1
|
|
20240304,101000,119341867,1100,1099,1100,1099,1659
|
|
20240304,100900,117518167,1100,1100,1100,1100,1
|
|
20240304,100800,117517067,1100,1100,1100,1099,617
|
|
20240304,100700,116838537,1100,1100,1100,1100,414
|
|
20240304,100600,116383137,1100,1100,1100,1100,395
|
|
20240304,100500,115948637,1100,1100,1100,1100,509
|
|
20240304,100400,115388737,1100,1100,1100,1100,0
|
|
20240304,100300,115388737,1100,1102,1102,1100,2332
|
|
20240304,100200,112823092,1109,1109,1109,1109,8
|
|
20240304,100100,112814220,1110,1103,1110,1102,84
|
|
20240304,100000,112721628,1103,1107,1107,1103,14
|
|
20240304,095900,112706151,1108,1108,1108,1108,16
|
|
20240304,095800,112688423,1110,1108,1110,1108,18
|
|
20240304,095700,112668477,1110,1110,1110,1110,1
|
|
20240304,095600,112667367,1110,1109,1110,1109,10
|
|
20240304,095500,112656275,1110,1110,1110,1110,0
|
|
20240304,095400,112656275,1110,1109,1110,1109,351
|
|
20240304,095300,112266765,1110,1110,1110,1110,2
|
|
20240304,095200,112264545,1111,1111,1111,1111,1
|
|
20240304,095100,112263434,1113,1113,1113,1113,0
|
|
20240304,095000,112263434,1113,1113,1113,1113,10
|
|
20240304,094900,112252304,1101,1101,1101,1101,0
|
|
20240304,094800,112252304,1101,1114,1114,1101,1679
|
|
20240304,094700,110398303,1114,1114,1114,1114,7
|
|
20240304,094600,110390505,1114,1114,1114,1114,0
|
|
20240304,094500,110390505,1114,1114,1114,1114,1
|
|
20240304,094400,110389391,1114,1114,1114,1114,5
|
|
20240304,094300,110383821,1107,1107,1107,1107,18
|
|
20240304,094200,110363895,1114,1114,1114,1114,102
|
|
20240304,094100,110250267,1114,1114,1114,1114,2
|
|
20240304,094000,110248039,1107,1105,1107,1105,13898
|
|
20240304,093900,94887689,1105,1105,1105,1105,1
|
|
20240304,093800,94886584,1101,1105,1105,1101,33
|
|
20240304,093700,94850131,1105,1105,1105,1105,13
|
|
20240304,093600,94835766,1105,1105,1105,1105,1173
|
|
20240304,093500,93539601,1105,1105,1105,1105,300
|
|
20240304,093400,93208101,1105,1105,1105,1105,5
|
|
20240304,093300,93202576,1105,1105,1105,1105,0
|
|
20240304,093200,93202576,1105,1105,1105,1105,4
|
|
20240304,093100,93198156,1100,1096,1106,1090,7218
|
|
20240304,093000,85315100,1096,1100,1100,1090,9268
|
|
20240304,092900,75138975,1100,1100,1100,1100,2425
|
|
20240304,092800,72471475,1100,1114,1114,1100,27689
|
|
20240304,092700,41967669,1110,1114,1114,1110,103
|
|
20240304,092600,41852935,1115,1115,1115,1115,160
|
|
20240304,092500,41674535,1119,1119,1119,1119,0
|
|
20240304,092400,41674535,1119,1119,1119,1119,0
|
|
20240304,092300,41674535,1119,1119,1119,1119,0
|
|
20240304,092200,41674535,1119,1119,1119,1119,0
|
|
20240304,092100,41674535,1119,1119,1119,1119,0
|
|
20240304,092000,41674535,1119,1119,1119,1119,3
|
|
20240304,091900,41671178,1119,1119,1119,1119,20
|
|
20240304,091800,41648798,1119,1119,1119,1119,0
|
|
20240304,091700,41648798,1119,1119,1119,1119,36
|
|
20240304,091600,41608514,1119,1119,1119,1119,23
|
|
20240304,091500,41582777,1119,1119,1119,1119,20
|
|
20240304,091400,41560397,1120,1120,1120,1120,0
|
|
20240304,091300,41560397,1120,1120,1120,1120,128
|
|
20240304,091200,41417037,1120,1118,1120,1118,4629
|
|
20240304,091100,36234706,1119,1111,1120,1100,8452
|
|
20240304,091000,26926704,1111,1126,1126,1111,4078
|
|
20240304,090900,22370512,1126,1135,1135,1126,2646
|
|
20240304,090800,19388554,1136,1136,1136,1136,0
|
|
20240304,090700,19388554,1136,1136,1136,1136,0
|
|
20240304,090600,19388554,1136,1137,1137,1136,101
|
|
20240304,090500,19273718,1139,1139,1139,1139,0
|
|
20240304,090400,19273718,1139,1128,1140,1127,1435
|
|
20240304,090300,17650115,1127,1127,1127,1127,0
|
|
20240304,090200,17650115,1127,1148,1148,1127,1365
|
|
20240304,090100,16106546,1150,1142,1150,1127,4143
|
|
20240304,090000,11376980,1143,1150,1150,1143,7346
|