587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,184400,803457104,1133,1133,1133,1133,2049
|
|
20240308,184300,803457104,1133,1133,1133,1133,0
|
|
20240308,184200,803457104,1133,1133,1133,1133,0
|
|
20240308,184100,803457104,1133,1133,1133,1133,0
|
|
20240308,184000,803457104,1133,1133,1133,1133,0
|
|
20240308,183900,803457104,1133,1133,1133,1133,0
|
|
20240308,183800,803457104,1133,1133,1133,1133,0
|
|
20240308,183700,803457104,1133,1133,1133,1133,0
|
|
20240308,183600,803457104,1133,1133,1133,1133,0
|
|
20240308,183500,803457104,1133,1133,1133,1133,0
|
|
20240308,183400,803457104,1133,1133,1133,1133,0
|
|
20240308,183300,803457104,1133,1133,1133,1133,0
|
|
20240308,183200,803457104,1133,1133,1133,1133,0
|
|
20240308,183100,803457104,1133,1133,1133,1133,0
|
|
20240308,183000,803457104,1133,1133,1133,1133,0
|
|
20240308,182900,803457104,1133,1133,1133,1133,0
|
|
20240308,182800,803457104,1133,1133,1133,1133,0
|
|
20240308,182700,803457104,1133,1133,1133,1133,0
|
|
20240308,182600,803457104,1133,1133,1133,1133,0
|
|
20240308,182500,803457104,1133,1133,1133,1133,0
|
|
20240308,182400,803457104,1133,1133,1133,1133,0
|
|
20240308,182300,803457104,1133,1133,1133,1133,0
|
|
20240308,182200,803457104,1133,1133,1133,1133,0
|
|
20240308,182100,803457104,1133,1133,1133,1133,0
|
|
20240308,182000,803457104,1133,1133,1133,1133,0
|
|
20240308,181900,803457104,1133,1133,1133,1133,0
|
|
20240308,181800,803457104,1133,1133,1133,1133,0
|
|
20240308,181700,803457104,1133,1133,1133,1133,0
|
|
20240308,181600,803457104,1133,1133,1133,1133,0
|
|
20240308,181500,803457104,1133,1133,1133,1133,0
|
|
20240308,181400,803457104,1133,1133,1133,1133,2049
|
|
20240308,181300,803457104,1133,1133,1133,1133,0
|
|
20240308,181200,803457104,1133,1133,1133,1133,0
|
|
20240308,181100,803457104,1133,1133,1133,1133,0
|
|
20240308,181000,803457104,1133,1133,1133,1133,0
|
|
20240308,180900,803457104,1133,1133,1133,1133,0
|
|
20240308,180800,803457104,1133,1133,1133,1133,0
|
|
20240308,180700,803457104,1133,1133,1133,1133,0
|
|
20240308,180600,803457104,1133,1133,1133,1133,0
|
|
20240308,180500,803457104,1133,1133,1133,1133,0
|
|
20240308,180400,803457104,1133,1133,1133,1133,0
|
|
20240308,180300,803457104,1133,1133,1133,1133,0
|
|
20240308,180200,803457104,1133,1133,1133,1133,0
|
|
20240308,180100,803457104,1133,1133,1133,1133,0
|
|
20240308,180000,803457104,1133,1133,1133,1133,0
|
|
20240308,175900,803457104,1133,1133,1133,1133,0
|
|
20240308,175800,803457104,1133,1133,1133,1133,0
|
|
20240308,175700,803457104,1133,1133,1133,1133,0
|
|
20240308,175600,803457104,1133,1133,1133,1133,0
|
|
20240308,175500,803457104,1133,1133,1133,1133,0
|
|
20240308,175400,803457104,1133,1133,1133,1133,0
|
|
20240308,175300,803457104,1133,1133,1133,1133,0
|
|
20240308,175200,803457104,1133,1133,1133,1133,0
|
|
20240308,175100,803457104,1133,1133,1133,1133,0
|
|
20240308,175000,803457104,1133,1133,1133,1133,0
|
|
20240308,174900,803457104,1133,1133,1133,1133,0
|
|
20240308,174800,803457104,1133,1133,1133,1133,0
|
|
20240308,174700,803457104,1133,1133,1133,1133,0
|
|
20240308,174600,803457104,1133,1133,1133,1133,0
|
|
20240308,174500,803457104,1133,1133,1133,1133,0
|
|
20240308,174400,803457104,1133,1133,1133,1133,2049
|
|
20240308,174300,803457104,1133,1133,1133,1133,0
|
|
20240308,174200,803457104,1133,1133,1133,1133,0
|
|
20240308,174100,803457104,1133,1133,1133,1133,0
|
|
20240308,174000,803457104,1133,1133,1133,1133,0
|
|
20240308,173900,803457104,1133,1133,1133,1133,0
|
|
20240308,173800,803457104,1133,1133,1133,1133,0
|
|
20240308,173700,803457104,1133,1133,1133,1133,0
|
|
20240308,173600,803457104,1133,1133,1133,1133,0
|
|
20240308,173500,803457104,1133,1133,1133,1133,0
|
|
20240308,173400,803457104,1133,1133,1133,1133,0
|
|
20240308,173300,803457104,1133,1133,1133,1133,0
|
|
20240308,173200,803457104,1133,1133,1133,1133,0
|
|
20240308,173100,803457104,1133,1133,1133,1133,0
|
|
20240308,173000,803457104,1133,1133,1133,1133,0
|
|
20240308,172900,803457104,1133,1133,1133,1133,0
|
|
20240308,172800,803457104,1133,1133,1133,1133,0
|
|
20240308,172700,803457104,1133,1133,1133,1133,0
|
|
20240308,172600,803457104,1133,1133,1133,1133,0
|
|
20240308,172500,803457104,1133,1133,1133,1133,0
|
|
20240308,172400,803457104,1133,1133,1133,1133,0
|
|
20240308,172300,803457104,1133,1133,1133,1133,0
|
|
20240308,172200,803457104,1133,1133,1133,1133,0
|
|
20240308,172100,803457104,1133,1133,1133,1133,0
|
|
20240308,172000,803457104,1133,1133,1133,1133,0
|
|
20240308,171900,803457104,1133,1133,1133,1133,0
|
|
20240308,171800,803457104,1133,1133,1133,1133,0
|
|
20240308,171700,803457104,1133,1133,1133,1133,0
|
|
20240308,171600,803457104,1133,1133,1133,1133,0
|
|
20240308,171500,803457104,1133,1133,1133,1133,0
|
|
20240308,171400,803457104,1133,1133,1133,1133,2049
|
|
20240308,171300,803457104,1133,1133,1133,1133,0
|
|
20240308,171200,803457104,1133,1133,1133,1133,0
|
|
20240308,171100,803457104,1133,1133,1133,1133,0
|
|
20240308,171000,803457104,1133,1133,1133,1133,0
|
|
20240308,170900,803457104,1133,1133,1133,1133,0
|
|
20240308,170800,803457104,1133,1133,1133,1133,0
|
|
20240308,170700,803457104,1133,1133,1133,1133,0
|
|
20240308,170600,803457104,1133,1133,1133,1133,0
|
|
20240308,170500,803457104,1133,1133,1133,1133,0
|
|
20240308,170400,803457104,1133,1133,1133,1133,0
|
|
20240308,170300,803457104,1133,1133,1133,1133,0
|
|
20240308,170200,803457104,1133,1133,1133,1133,0
|
|
20240308,170100,803457104,1133,1133,1133,1133,0
|
|
20240308,170000,803457104,1133,1133,1133,1133,0
|
|
20240308,165900,803457104,1133,1133,1133,1133,0
|
|
20240308,165800,803457104,1133,1133,1133,1133,0
|
|
20240308,165700,803457104,1133,1133,1133,1133,0
|
|
20240308,165600,803457104,1133,1133,1133,1133,0
|
|
20240308,165500,803457104,1133,1133,1133,1133,0
|
|
20240308,165400,803457104,1133,1133,1133,1133,0
|
|
20240308,165300,803457104,1133,1133,1133,1133,0
|
|
20240308,165200,803457104,1133,1133,1133,1133,0
|
|
20240308,165100,803457104,1133,1133,1133,1133,0
|
|
20240308,165000,803457104,1133,1133,1133,1133,0
|
|
20240308,164900,803457104,1133,1133,1133,1133,0
|
|
20240308,164800,803457104,1133,1133,1133,1133,0
|
|
20240308,164700,803457104,1133,1133,1133,1133,0
|
|
20240308,164600,803457104,1133,1133,1133,1133,0
|
|
20240308,164500,803457104,1133,1133,1133,1133,0
|
|
20240308,164400,803457104,1133,1133,1133,1133,2049
|
|
20240308,164300,803457104,1133,1133,1133,1133,0
|
|
20240308,164200,803457104,1133,1133,1133,1133,0
|
|
20240308,164100,803457104,1133,1133,1133,1133,0
|
|
20240308,164000,803457104,1133,1133,1133,1133,0
|
|
20240308,163900,803457104,1133,1133,1133,1133,0
|
|
20240308,163800,803457104,1133,1133,1133,1133,0
|
|
20240308,163700,803457104,1133,1133,1133,1133,0
|
|
20240308,163600,803457104,1133,1133,1133,1133,0
|
|
20240308,163500,803457104,1133,1133,1133,1133,0
|
|
20240308,163400,803457104,1133,1133,1133,1133,0
|
|
20240308,163300,803457104,1133,1133,1133,1133,0
|
|
20240308,163200,803457104,1133,1133,1133,1133,0
|
|
20240308,163100,803457104,1133,1133,1133,1133,0
|
|
20240308,163000,803457104,1133,1133,1133,1133,0
|
|
20240308,162900,803457104,1133,1133,1133,1133,0
|
|
20240308,162800,803457104,1133,1133,1133,1133,0
|
|
20240308,162700,803457104,1133,1133,1133,1133,0
|
|
20240308,162600,803457104,1133,1133,1133,1133,0
|
|
20240308,162500,803457104,1133,1133,1133,1133,0
|
|
20240308,162400,803457104,1133,1133,1133,1133,0
|
|
20240308,162300,803457104,1133,1133,1133,1133,0
|
|
20240308,162200,803457104,1133,1133,1133,1133,0
|
|
20240308,162100,803457104,1133,1133,1133,1133,0
|
|
20240308,162000,803457104,1133,1133,1133,1133,0
|
|
20240308,161900,803457104,1133,1133,1133,1133,0
|
|
20240308,161800,803457104,1133,1133,1133,1133,0
|
|
20240308,161700,803457104,1133,1133,1133,1133,0
|
|
20240308,161600,803457104,1133,1133,1133,1133,0
|
|
20240308,161500,803457104,1133,1133,1133,1133,0
|
|
20240308,161400,803457104,1133,1133,1133,1133,2049
|
|
20240308,161300,803457104,1133,1133,1133,1133,0
|
|
20240308,161200,803457104,1133,1133,1133,1133,0
|
|
20240308,161100,803457104,1133,1133,1133,1133,0
|
|
20240308,161000,803457104,1133,1133,1133,1133,0
|
|
20240308,160900,803457104,1133,1133,1133,1133,0
|
|
20240308,160800,803457104,1133,1133,1133,1133,0
|
|
20240308,160700,803457104,1133,1133,1133,1133,0
|
|
20240308,160600,803457104,1133,1133,1133,1133,0
|
|
20240308,160500,803457104,1133,1133,1133,1133,0
|
|
20240308,160400,803457104,1133,1133,1133,1133,0
|
|
20240308,160300,803457104,1133,1133,1133,1133,0
|
|
20240308,160200,803457104,1133,1133,1133,1133,0
|
|
20240308,160100,803457104,1133,1133,1133,1133,0
|
|
20240308,160000,803457104,1133,1133,1133,1133,0
|
|
20240308,155900,803457104,1133,1133,1133,1133,0
|
|
20240308,155800,803457104,1133,1133,1133,1133,0
|
|
20240308,155700,803457104,1133,1133,1133,1133,0
|
|
20240308,155600,803457104,1133,1133,1133,1133,0
|
|
20240308,155500,803457104,1133,1133,1133,1133,0
|
|
20240308,155400,803457104,1133,1133,1133,1133,0
|
|
20240308,155300,803457104,1133,1133,1133,1133,0
|
|
20240308,155200,803457104,1133,1133,1133,1133,0
|
|
20240308,155100,803457104,1133,1133,1133,1133,0
|
|
20240308,155000,803457104,1133,1133,1133,1133,0
|
|
20240308,154900,803457104,1133,1133,1133,1133,0
|
|
20240308,154800,803457104,1133,1133,1133,1133,0
|
|
20240308,154700,803457104,1133,1133,1133,1133,0
|
|
20240308,154600,803457104,1133,1133,1133,1133,0
|
|
20240308,154500,803457104,1133,1133,1133,1133,0
|
|
20240308,154400,803457104,1133,1133,1133,1133,2049
|
|
20240308,154300,803457104,1133,1133,1133,1133,0
|
|
20240308,154200,803457104,1133,1133,1133,1133,0
|
|
20240308,154100,803457104,1133,1133,1133,1133,0
|
|
20240308,154000,803457104,1133,1133,1133,1133,0
|
|
20240308,153900,803457104,1133,1133,1133,1133,0
|
|
20240308,153800,803457104,1133,1133,1133,1133,0
|
|
20240308,153700,803457104,1133,1133,1133,1133,0
|
|
20240308,153600,803457104,1133,1133,1133,1133,0
|
|
20240308,153500,803457104,1133,1133,1133,1133,0
|
|
20240308,153400,803457104,1133,1133,1133,1133,0
|
|
20240308,153300,803457104,1133,1133,1133,1133,0
|
|
20240308,153200,803457104,1133,1133,1133,1133,0
|
|
20240308,153100,803457104,1133,1133,1133,1133,0
|
|
20240308,153000,803457104,1133,1133,1133,1133,2049
|
|
20240308,152900,801135587,1134,1134,1134,1134,0
|
|
20240308,152800,801135587,1134,1134,1134,1134,0
|
|
20240308,152700,801135587,1134,1134,1134,1134,0
|
|
20240308,152600,801135587,1134,1134,1134,1134,0
|
|
20240308,152500,801135587,1134,1134,1134,1134,0
|
|
20240308,152400,801135587,1134,1134,1134,1134,0
|
|
20240308,152300,801135587,1134,1134,1134,1134,0
|
|
20240308,152200,801135587,1134,1134,1134,1134,0
|
|
20240308,152100,801135587,1134,1134,1134,1134,0
|
|
20240308,152000,801135587,1134,1134,1134,1134,0
|
|
20240308,151900,801135587,1134,1133,1134,1133,23
|
|
20240308,151800,801109506,1135,1129,1135,1116,11263
|
|
20240308,151700,788519287,1136,1134,1136,1134,1149
|
|
20240308,151600,787214609,1131,1131,1131,1131,10
|
|
20240308,151500,787203299,1131,1133,1135,1131,568
|
|
20240308,151400,786559716,1134,1134,1134,1134,38
|
|
20240308,151300,786516624,1127,1129,1136,1127,232
|
|
20240308,151200,786253742,1122,1129,1129,1122,9
|
|
20240308,151100,786243637,1120,1131,1131,1120,21
|
|
20240308,151000,786219958,1124,1124,1124,1124,8
|
|
20240308,150900,786210966,1124,1124,1124,1124,8
|
|
20240308,150800,786201974,1132,1126,1132,1118,509
|
|
20240308,150700,785630707,1126,1126,1126,1126,8
|
|
20240308,150600,785621699,1128,1128,1136,1128,1657
|
|
20240308,150500,783742253,1124,1123,1124,1122,168
|
|
20240308,150400,783553742,1125,1123,1125,1122,739
|
|
20240308,150300,782722723,1121,1121,1121,1121,16
|
|
20240308,150200,782704787,1121,1121,1121,1121,7
|
|
20240308,150100,782696940,1121,1121,1121,1121,8
|
|
20240308,150000,782687972,1120,1121,1121,1120,7
|
|
20240308,145900,782680129,1121,1121,1121,1121,8
|
|
20240308,145800,782671161,1128,1123,1128,1123,918
|
|
20240308,145700,781637087,1118,1118,1120,1117,677
|
|
20240308,145600,780880279,1118,1120,1120,1118,710
|
|
20240308,145500,780085943,1120,1120,1120,1119,268
|
|
20240308,145400,779785791,1119,1120,1120,1119,296
|
|
20240308,145300,779454278,1118,1119,1120,1118,1068
|
|
20240308,145200,778259013,1119,1120,1120,1119,1377
|
|
20240308,145100,776716874,1120,1123,1123,1120,446
|
|
20240308,145000,776216415,1123,1129,1129,1123,196
|
|
20240308,144900,775995203,1122,1122,1124,1122,985
|
|
20240308,144800,774889964,1122,1125,1125,1122,300
|
|
20240308,144700,774552485,1125,1125,1125,1122,478
|
|
20240308,144600,774014793,1125,1125,1125,1125,18
|
|
20240308,144500,773994543,1132,1124,1132,1124,1231
|
|
20240308,144400,772601107,1123,1122,1123,1121,1672
|
|
20240308,144300,770724941,1122,1122,1122,1121,774
|
|
20240308,144200,769857021,1121,1123,1123,1121,566
|
|
20240308,144100,769221681,1123,1121,1123,1121,425
|
|
20240308,144000,768744955,1122,1123,1123,1121,1149
|
|
20240308,143900,767454937,1123,1127,1127,1123,12
|
|
20240308,143800,767441449,1127,1127,1128,1127,98
|
|
20240308,143700,767331002,1127,1126,1127,1123,181
|
|
20240308,143600,767127051,1125,1127,1127,1123,308
|
|
20240308,143500,766779991,1127,1135,1135,1127,73
|
|
20240308,143400,766697419,1131,1128,1131,1128,205
|
|
20240308,143300,766465878,1128,1129,1129,1128,28
|
|
20240308,143200,766434269,1129,1129,1129,1129,8
|
|
20240308,143100,766425237,1136,1135,1137,1129,51
|
|
20240308,143000,766367356,1127,1127,1129,1127,9
|
|
20240308,142900,766357211,1127,1126,1127,1126,192
|
|
20240308,142800,766141008,1123,1125,1126,1123,425
|
|
20240308,142700,765662798,1123,1124,1125,1123,369
|
|
20240308,142600,765247729,1122,1122,1124,1121,867
|
|
20240308,142500,764274881,1122,1124,1124,1122,661
|
|
20240308,142400,763532451,1124,1124,1124,1124,8
|
|
20240308,142300,763523459,1123,1126,1126,1123,876
|
|
20240308,142200,762538504,1123,1126,1126,1123,1076
|
|
20240308,142100,761328929,1127,1127,1129,1127,263
|
|
20240308,142000,761032481,1127,1128,1128,1127,7
|
|
20240308,141900,761024590,1132,1128,1132,1127,9
|
|
20240308,141800,761014439,1127,1132,1132,1127,141
|
|
20240308,141700,760855365,1127,1128,1128,1127,7
|
|
20240308,141600,760847475,1127,1127,1127,1127,8
|
|
20240308,141500,760838459,1127,1132,1132,1127,47
|
|
20240308,141400,760785325,1127,1127,1127,1127,7
|
|
20240308,141300,760777436,1127,1127,1127,1127,8
|
|
20240308,141200,760768420,1132,1127,1132,1127,108
|
|
20240308,141100,760646204,1132,1132,1132,1127,85
|
|
20240308,141000,760550024,1124,1126,1126,1124,1119
|
|
20240308,140900,759291017,1132,1125,1132,1125,28
|
|
20240308,140800,759259377,1132,1127,1132,1125,161
|
|
20240308,140700,759077712,1125,1129,1129,1125,234
|
|
20240308,140600,758814280,1129,1132,1132,1129,9
|
|
20240308,140500,758804116,1129,1131,1132,1129,73
|
|
20240308,140400,758721508,1128,1128,1128,1128,8
|
|
20240308,140300,758712484,1128,1127,1129,1127,443
|
|
20240308,140200,758213214,1127,1128,1128,1127,431
|
|
20240308,140100,757727253,1132,1132,1132,1127,114
|
|
20240308,140000,757598245,1132,1127,1132,1127,347
|
|
20240308,135900,757207076,1127,1127,1127,1127,8
|
|
20240308,135800,757198060,1126,1133,1134,1126,74
|
|
20240308,135700,757114259,1125,1128,1128,1125,7
|
|
20240308,135600,757106376,1126,1126,1126,1126,76
|
|
20240308,135500,757020800,1124,1134,1134,1124,1381
|
|
20240308,135400,755467070,1134,1125,1134,1125,2148
|
|
20240308,135300,753050273,1134,1125,1134,1125,11
|
|
20240308,135200,753037871,1126,1126,1126,1126,527
|
|
20240308,135100,752444469,1126,1134,1134,1126,73
|
|
20240308,135000,752361743,1126,1127,1127,1126,726
|
|
20240308,134900,751543549,1125,1129,1129,1125,4336
|
|
20240308,134800,746655985,1129,1138,1138,1129,73
|
|
20240308,134700,746573007,1128,1141,1141,1127,14163
|
|
20240308,134600,730580110,1140,1141,1141,1140,227
|
|
20240308,134500,730321231,1142,1142,1142,1142,63
|
|
20240308,134400,730249285,1142,1142,1142,1141,148
|
|
20240308,134300,730080277,1142,1149,1149,1142,219
|
|
20240308,134200,729830102,1149,1150,1150,1142,27
|
|
20240308,134100,729799119,1142,1150,1150,1142,808
|
|
20240308,134000,728875121,1148,1149,1150,1148,1808
|
|
20240308,133900,726797528,1143,1143,1143,1143,8
|
|
20240308,133800,726788384,1143,1151,1152,1143,83
|
|
20240308,133700,726692927,1143,1145,1145,1143,107
|
|
20240308,133600,726570472,1145,1146,1146,1145,8
|
|
20240308,133500,726561307,1146,1146,1146,1146,8
|
|
20240308,133400,726552139,1153,1145,1153,1145,200
|
|
20240308,133300,726322611,1145,1145,1145,1145,8
|
|
20240308,133200,726313451,1145,1145,1145,1145,9
|
|
20240308,133100,726303146,1145,1152,1153,1145,73
|
|
20240308,133000,726219052,1142,1142,1142,1142,8
|
|
20240308,132900,726209916,1141,1145,1145,1140,528
|
|
20240308,132800,725607470,1153,1152,1153,1144,215
|
|
20240308,132700,725360200,1153,1140,1153,1140,74
|
|
20240308,132600,725275202,1140,1141,1141,1140,2708
|
|
20240308,132500,722187984,1139,1151,1151,1139,15
|
|
20240308,132400,722170804,1151,1142,1151,1137,2065
|
|
20240308,132300,719814824,1142,1145,1145,1140,830
|
|
20240308,132200,718865447,1145,1145,1145,1145,162
|
|
20240308,132100,718679957,1145,1145,1148,1145,76
|
|
20240308,132000,718592740,1145,1148,1148,1145,21
|
|
20240308,131900,718568653,1148,1148,1148,1148,8
|
|
20240308,131800,718559469,1148,1153,1154,1148,82
|
|
20240308,131700,718464961,1154,1150,1154,1145,363
|
|
20240308,131600,718047498,1148,1148,1148,1147,1608
|
|
20240308,131500,716203080,1148,1148,1148,1148,8
|
|
20240308,131400,716193896,1148,1147,1154,1147,1792
|
|
20240308,131300,714137737,1147,1147,1147,1146,715
|
|
20240308,131200,713317640,1147,1155,1155,1147,18
|
|
20240308,131100,713296914,1147,1156,1156,1147,1353
|
|
20240308,131000,711743294,1147,1147,1147,1147,466
|
|
20240308,130900,711208792,1156,1145,1156,1145,111
|
|
20240308,130800,711081686,1144,1151,1158,1143,10327
|
|
20240308,130700,699158038,1151,1152,1160,1150,4160
|
|
20240308,130600,694371857,1153,1157,1160,1153,17771
|
|
20240308,130500,673845183,1157,1160,1160,1157,1870
|
|
20240308,130400,671680899,1160,1163,1166,1160,128
|
|
20240308,130300,671531908,1163,1164,1164,1163,488
|
|
20240308,130200,670964363,1163,1165,1165,1163,1196
|
|
20240308,130100,669573313,1163,1165,1167,1163,646
|
|
20240308,130000,668821046,1167,1167,1168,1163,627
|
|
20240308,125900,668089234,1167,1168,1168,1167,346
|
|
20240308,125800,667685451,1167,1167,1168,1167,694
|
|
20240308,125700,666875367,1168,1168,1168,1164,74
|
|
20240308,125600,666788963,1163,1163,1168,1162,8610
|
|
20240308,125500,656764880,1163,1163,1166,1162,1831
|
|
20240308,125400,654635436,1162,1156,1163,1156,7066
|
|
20240308,125300,646431935,1156,1160,1160,1156,4455
|
|
20240308,125200,641275678,1160,1165,1166,1160,165
|
|
20240308,125100,641083473,1166,1166,1167,1166,3961
|
|
20240308,125000,636462017,1166,1163,1166,1157,2418
|
|
20240308,124900,633646250,1166,1166,1166,1163,322
|
|
20240308,124800,633271120,1159,1160,1166,1159,50
|
|
20240308,124700,633213067,1159,1164,1166,1159,1817
|
|
20240308,124600,631095962,1164,1157,1165,1155,618
|
|
20240308,124500,630380966,1156,1165,1165,1156,832
|
|
20240308,124400,629412572,1152,1160,1165,1152,1436
|
|
20240308,124300,627746716,1160,1155,1160,1151,3622
|
|
20240308,124200,623574572,1160,1159,1162,1156,3107
|
|
20240308,124100,619982388,1156,1156,1163,1156,116
|
|
20240308,124000,619848054,1164,1164,1164,1156,73
|
|
20240308,123900,619763138,1156,1161,1167,1156,1076
|
|
20240308,123800,618516623,1162,1152,1162,1151,4823
|
|
20240308,123700,612949617,1151,1154,1155,1151,1521
|
|
20240308,123600,611197586,1155,1155,1155,1155,158
|
|
20240308,123500,611015096,1156,1155,1156,1155,363
|
|
20240308,123400,610595791,1155,1154,1155,1154,416
|
|
20240308,123300,610115391,1154,1153,1154,1153,1343
|
|
20240308,123200,608566659,1152,1153,1153,1152,1025
|
|
20240308,123100,607384842,1153,1149,1153,1147,2776
|
|
20240308,123000,604198686,1153,1153,1153,1149,511
|
|
20240308,122900,603609595,1153,1150,1153,1149,514
|
|
20240308,122800,603018222,1150,1150,1150,1149,536
|
|
20240308,122700,602401829,1150,1150,1152,1148,2792
|
|
20240308,122600,599189818,1150,1147,1150,1147,1849
|
|
20240308,122500,597065052,1149,1149,1149,1147,377
|
|
20240308,122400,596631893,1149,1146,1149,1143,1145
|
|
20240308,122300,595319591,1146,1141,1146,1141,2147
|
|
20240308,122200,592859219,1146,1146,1146,1140,2188
|
|
20240308,122100,590363849,1140,1141,1146,1140,163
|
|
20240308,122000,590177968,1140,1144,1147,1140,73
|
|
20240308,121900,590094395,1140,1139,1144,1139,1481
|
|
20240308,121800,588407523,1139,1139,1139,1139,250
|
|
20240308,121700,588122773,1138,1145,1145,1138,136
|
|
20240308,121600,587967450,1135,1143,1147,1134,2142
|
|
20240308,121500,585532161,1144,1146,1146,1144,429
|
|
20240308,121400,585040950,1150,1146,1150,1146,24
|
|
20240308,121300,585013378,1150,1150,1150,1146,645
|
|
20240308,121200,584271661,1150,1150,1151,1146,649
|
|
20240308,121100,583525143,1150,1145,1151,1145,527
|
|
20240308,121000,582919176,1144,1145,1150,1142,693
|
|
20240308,120900,582125387,1138,1151,1151,1138,3825
|
|
20240308,120800,577743416,1151,1145,1151,1145,272
|
|
20240308,120700,577431109,1145,1145,1145,1145,1006
|
|
20240308,120600,576279239,1145,1145,1145,1138,2591
|
|
20240308,120500,573323592,1150,1146,1150,1146,948
|
|
20240308,120400,572233420,1146,1146,1146,1146,82
|
|
20240308,120300,572139448,1146,1150,1152,1146,562
|
|
20240308,120200,571493081,1151,1146,1151,1146,1835
|
|
20240308,120100,569382858,1146,1144,1153,1144,1825
|
|
20240308,120000,567283080,1141,1139,1141,1135,1319
|
|
20240308,115900,565778909,1139,1135,1139,1135,13
|
|
20240308,115800,565764138,1141,1134,1141,1134,165
|
|
20240308,115700,565576389,1140,1134,1141,1134,41
|
|
20240308,115600,565529723,1139,1138,1139,1134,326
|
|
20240308,115500,565158524,1141,1137,1141,1132,2487
|
|
20240308,115400,562342944,1137,1138,1139,1137,2396
|
|
20240308,115300,559617085,1138,1143,1144,1138,1743
|
|
20240308,115200,557629123,1143,1144,1144,1139,156
|
|
20240308,115100,557450866,1138,1140,1144,1135,5231
|
|
20240308,115000,551485154,1140,1145,1148,1128,17366
|
|
20240308,114900,531756182,1145,1153,1156,1144,8008
|
|
20240308,114800,522554635,1158,1160,1161,1152,953
|
|
20240308,114700,521452581,1160,1157,1161,1151,12378
|
|
20240308,114600,507109318,1158,1155,1159,1155,4382
|
|
20240308,114500,502043624,1154,1140,1154,1140,4212
|
|
20240308,114400,497201789,1138,1157,1157,1131,17111
|
|
20240308,114300,477684084,1156,1154,1159,1147,9866
|
|
20240308,114200,466342757,1153,1166,1166,1153,3679
|
|
20240308,114100,462077376,1166,1160,1166,1160,6161
|
|
20240308,114000,454920329,1160,1183,1183,1160,13625
|
|
20240308,113900,438969700,1175,1185,1185,1169,13928
|
|
20240308,113800,422539601,1178,1174,1185,1168,27051
|
|
20240308,113700,390789148,1177,1161,1220,1161,112548
|
|
20240308,113600,256614903,1160,1160,1180,1155,70068
|
|
20240308,113500,174979221,1152,1152,1152,1152,0
|
|
20240308,113400,174979221,1152,1134,1152,1134,40193
|
|
20240308,113300,129058468,1128,1128,1134,1128,6582
|
|
20240308,113200,121611921,1128,1126,1128,1121,4141
|
|
20240308,113100,116943524,1118,1126,1126,1118,8
|
|
20240308,113000,116934572,1118,1118,1118,1118,8
|
|
20240308,112900,116925628,1126,1118,1126,1118,86
|
|
20240308,112800,116828966,1118,1118,1118,1118,7
|
|
20240308,112700,116821140,1118,1120,1120,1118,554
|
|
20240308,112600,116201219,1119,1125,1128,1119,76
|
|
20240308,112500,116115616,1117,1117,1117,1117,7
|
|
20240308,112400,116107797,1117,1126,1126,1117,53
|
|
20240308,112300,116048192,1117,1127,1128,1117,76
|
|
20240308,112200,115962567,1127,1124,1127,1116,19
|
|
20240308,112100,115941260,1123,1124,1125,1116,163
|
|
20240308,112000,115758110,1119,1117,1119,1116,43
|
|
20240308,111900,115710016,1128,1127,1128,1117,91
|
|
20240308,111800,115607479,1117,1124,1124,1117,183
|
|
20240308,111700,115401849,1115,1126,1128,1115,178
|
|
20240308,111600,115201224,1113,1127,1128,1113,76
|
|
20240308,111500,115115666,1129,1119,1129,1111,603
|
|
20240308,111400,114437916,1113,1115,1115,1113,308
|
|
20240308,111300,114094797,1115,1122,1122,1115,43
|
|
20240308,111200,114046607,1122,1115,1122,1115,42
|
|
20240308,111100,113999539,1115,1121,1122,1115,96
|
|
20240308,111000,113891884,1115,1119,1122,1111,2096
|
|
20240308,110900,111543974,1111,1119,1120,1111,104
|
|
20240308,110800,111427598,1119,1119,1119,1111,27
|
|
20240308,110700,111397448,1119,1111,1119,1111,11
|
|
20240308,110600,111385219,1117,1116,1120,1116,78
|
|
20240308,110500,111298050,1117,1117,1117,1110,65
|
|
20240308,110400,111225494,1117,1110,1117,1110,331
|
|
20240308,110300,110858077,1110,1117,1118,1110,139
|
|
20240308,110200,110702771,1118,1116,1118,1110,222
|
|
20240308,110100,110454983,1115,1110,1115,1110,179
|
|
20240308,110000,110255613,1110,1117,1118,1110,246
|
|
20240308,105900,109980806,1117,1115,1117,1103,113
|
|
20240308,105800,109854815,1117,1108,1117,1101,608
|
|
20240308,105700,109181320,1099,1108,1108,1099,18
|
|
20240308,105600,109161439,1098,1108,1108,1098,1253
|
|
20240308,105500,107782305,1108,1108,1108,1098,497
|
|
20240308,105400,107231709,1099,1099,1107,1098,191
|
|
20240308,105300,107021847,1099,1108,1108,1099,2234
|
|
20240308,105200,104557164,1100,1110,1110,1098,1009
|
|
20240308,105100,103441107,1083,1113,1119,1082,1841
|
|
20240308,105000,101423561,1113,1123,1123,1113,3449
|
|
20240308,104900,97559547,1131,1130,1131,1123,869
|
|
20240308,104800,96581174,1131,1122,1131,1121,2869
|
|
20240308,104700,93350358,1127,1132,1138,1127,1225
|
|
20240308,104600,91965878,1132,1143,1144,1131,1139
|
|
20240308,104500,90676090,1143,1130,1143,1130,456
|
|
20240308,104400,90156131,1130,1142,1144,1130,3613
|
|
20240308,104300,86058359,1144,1122,1145,1121,7834
|
|
20240308,104200,77180863,1121,1121,1130,1121,2524
|
|
20240308,104100,74342690,1121,1123,1123,1120,1015
|
|
20240308,104000,73204142,1127,1128,1128,1120,838
|
|
20240308,103900,72261751,1120,1115,1138,1112,2466
|
|
20240308,103800,69471106,1111,1091,1112,1091,5616
|
|
20240308,103700,63276452,1088,1087,1092,1087,2044
|
|
20240308,103600,61049437,1086,1077,1086,1077,4695
|
|
20240308,103500,55975330,1078,1074,1078,1074,1290
|
|
20240308,103400,54587018,1074,1072,1074,1071,8
|
|
20240308,103300,54578446,1071,1071,1071,1071,8
|
|
20240308,103200,54569878,1070,1074,1074,1070,76
|
|
20240308,103100,54488284,1071,1074,1074,1071,8
|
|
20240308,103000,54479713,1070,1071,1071,1070,8
|
|
20240308,102900,54471148,1070,1074,1074,1070,76
|
|
20240308,102800,54389549,1070,1070,1070,1070,7
|
|
20240308,102700,54382059,1070,1070,1070,1070,8
|
|
20240308,102600,54373499,1070,1070,1070,1070,8
|
|
20240308,102500,54364939,1074,1075,1075,1070,84
|
|
20240308,102400,54274742,1069,1069,1069,1069,10
|
|
20240308,102300,54264052,1069,1072,1072,1069,8
|
|
20240308,102200,54255494,1072,1074,1075,1072,75
|
|
20240308,102100,54174937,1074,1071,1074,1071,9
|
|
20240308,102000,54165295,1069,1070,1070,1069,152
|
|
20240308,101900,54002662,1068,1070,1070,1068,45
|
|
20240308,101800,53954528,1070,1067,1070,1067,42
|
|
20240308,101700,53909612,1067,1067,1067,1067,7
|
|
20240308,101600,53902143,1065,1065,1065,1065,8
|
|
20240308,101500,53893623,1065,1070,1070,1065,76
|
|
20240308,101400,53812343,1065,1070,1070,1065,8
|
|
20240308,101300,53803814,1069,1067,1069,1067,9
|
|
20240308,101200,53794209,1067,1069,1070,1067,76
|
|
20240308,101100,53712947,1066,1068,1068,1066,8
|
|
20240308,101000,53704412,1067,1067,1067,1066,16
|
|
20240308,100900,53687341,1065,1065,1065,1065,8
|
|
20240308,100800,53678821,1069,1065,1069,1065,75
|
|
20240308,100700,53598674,1065,1065,1065,1065,8
|
|
20240308,100600,53590154,1065,1070,1070,1065,9
|
|
20240308,100500,53580564,1065,1065,1070,1065,2167
|
|
20240308,100400,51272337,1065,1066,1066,1065,133
|
|
20240308,100300,51130571,1066,1067,1069,1066,125
|
|
20240308,100200,50997315,1067,1068,1070,1067,77
|
|
20240308,100100,50914966,1067,1069,1069,1067,296
|
|
20240308,100000,50598578,1069,1069,1069,1069,32
|
|
20240308,095900,50564370,1069,1069,1069,1069,35
|
|
20240308,095800,50526955,1069,1067,1069,1067,664
|
|
20240308,095700,49818331,1067,1067,1067,1067,89
|
|
20240308,095600,49723368,1069,1071,1071,1069,2009
|
|
20240308,095500,47573881,1071,1074,1075,1071,219
|
|
20240308,095400,47339110,1073,1071,1073,1071,13
|
|
20240308,095300,47325181,1071,1071,1071,1071,8
|
|
20240308,095200,47316613,1072,1077,1078,1071,79
|
|
20240308,095100,47231790,1078,1071,1078,1071,1054
|
|
20240308,095000,46096502,1072,1070,1072,1070,13
|
|
20240308,094900,46082582,1070,1070,1072,1070,64
|
|
20240308,094800,46014087,1067,1070,1070,1067,89
|
|
20240308,094700,45918881,1069,1070,1070,1065,118
|
|
20240308,094600,45792762,1070,1064,1070,1064,165
|
|
20240308,094500,45616753,1062,1067,1067,1062,76
|
|
20240308,094400,45535694,1060,1067,1067,1060,109
|
|
20240308,094300,45419862,1067,1067,1067,1065,39
|
|
20240308,094200,45378262,1064,1067,1067,1064,12
|
|
20240308,094100,45365485,1067,1067,1067,1063,78
|
|
20240308,094000,45282291,1062,1062,1062,1062,7
|
|
20240308,093900,45274857,1061,1062,1062,1061,8
|
|
20240308,093800,45266364,1061,1064,1067,1061,80
|
|
20240308,093700,45181188,1060,1064,1064,1060,70
|
|
20240308,093600,45106736,1064,1065,1065,1064,28
|
|
20240308,093500,45076924,1064,1062,1064,1062,178
|
|
20240308,093400,44887757,1062,1060,1062,1058,1182
|
|
20240308,093300,43634184,1058,1058,1058,1058,18
|
|
20240308,093200,43615140,1057,1058,1058,1057,8
|
|
20240308,093100,43606677,1056,1058,1060,1056,75
|
|
20240308,093000,43527237,1059,1056,1059,1056,14
|
|
20240308,092900,43512437,1056,1056,1056,1056,8
|
|
20240308,092800,43503989,1056,1059,1059,1056,75
|
|
20240308,092700,43424586,1056,1056,1056,1056,8
|
|
20240308,092600,43416138,1056,1056,1056,1056,8
|
|
20240308,092500,43407690,1056,1056,1056,1056,7
|
|
20240308,092400,43400298,1060,1056,1060,1056,76
|
|
20240308,092300,43319770,1056,1056,1056,1056,338
|
|
20240308,092200,42962842,1056,1056,1056,1056,7
|
|
20240308,092100,42955450,1056,1056,1061,1056,176
|
|
20240308,092000,42769374,1056,1056,1056,1056,96
|
|
20240308,091900,42667998,1056,1058,1058,1056,107
|
|
20240308,091800,42554886,1058,1061,1062,1058,133
|
|
20240308,091700,42413713,1061,1056,1061,1056,1531
|
|
20240308,091600,40793565,1055,1054,1055,1054,208
|
|
20240308,091500,40574233,1057,1050,1058,1050,4312
|
|
20240308,091400,36036275,1055,1047,1055,1047,16343
|
|
20240308,091300,18874171,1047,1046,1047,1046,12
|
|
20240308,091200,18861618,1046,1046,1046,1046,0
|
|
20240308,091100,18861618,1046,1046,1046,1046,168
|
|
20240308,091000,18685890,1047,1047,1047,1046,4268
|
|
20240308,090900,14217299,1047,1047,1047,1047,0
|
|
20240308,090800,14217299,1047,1047,1047,1047,3
|
|
20240308,090700,14214158,1047,1047,1047,1047,738
|
|
20240308,090600,13441472,1047,1047,1047,1047,143
|
|
20240308,090500,13291751,1047,1047,1047,1047,1
|
|
20240308,090400,13290704,1047,1046,1047,1031,116
|
|
20240308,090300,13169661,1047,1047,1047,1047,3057
|
|
20240308,090200,9968982,1047,1047,1047,1047,16
|
|
20240308,090100,9952230,1047,1049,1057,1047,2587
|
|
20240308,090000,7241886,1049,1048,1057,1048,6910
|