603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,190000,96291564,1508,1508,1508,1508,2558
|
|
20240306,185900,96291564,1508,1508,1508,1508,0
|
|
20240306,185800,96291564,1508,1508,1508,1508,0
|
|
20240306,185700,96291564,1508,1508,1508,1508,0
|
|
20240306,185600,96291564,1508,1508,1508,1508,0
|
|
20240306,185500,96291564,1508,1508,1508,1508,0
|
|
20240306,185400,96291564,1508,1508,1508,1508,0
|
|
20240306,185300,96291564,1508,1508,1508,1508,0
|
|
20240306,185200,96291564,1508,1508,1508,1508,0
|
|
20240306,185100,96291564,1508,1508,1508,1508,0
|
|
20240306,185000,96291564,1508,1508,1508,1508,0
|
|
20240306,184900,96291564,1508,1508,1508,1508,0
|
|
20240306,184800,96291564,1508,1508,1508,1508,0
|
|
20240306,184700,96291564,1508,1508,1508,1508,0
|
|
20240306,184600,96291564,1508,1508,1508,1508,0
|
|
20240306,184500,96291564,1508,1508,1508,1508,0
|
|
20240306,184400,96291564,1508,1508,1508,1508,0
|
|
20240306,184300,96291564,1508,1508,1508,1508,0
|
|
20240306,184200,96291564,1508,1508,1508,1508,0
|
|
20240306,184100,96291564,1508,1508,1508,1508,0
|
|
20240306,184000,96291564,1508,1508,1508,1508,0
|
|
20240306,183900,96291564,1508,1508,1508,1508,0
|
|
20240306,183800,96291564,1508,1508,1508,1508,0
|
|
20240306,183700,96291564,1508,1508,1508,1508,0
|
|
20240306,183600,96291564,1508,1508,1508,1508,0
|
|
20240306,183500,96291564,1508,1508,1508,1508,0
|
|
20240306,183400,96291564,1508,1508,1508,1508,0
|
|
20240306,183300,96291564,1508,1508,1508,1508,0
|
|
20240306,183200,96291564,1508,1508,1508,1508,0
|
|
20240306,183100,96291564,1508,1508,1508,1508,0
|
|
20240306,183000,96291564,1508,1508,1508,1508,2558
|
|
20240306,182900,96291564,1508,1508,1508,1508,0
|
|
20240306,182800,96291564,1508,1508,1508,1508,0
|
|
20240306,182700,96291564,1508,1508,1508,1508,0
|
|
20240306,182600,96291564,1508,1508,1508,1508,0
|
|
20240306,182500,96291564,1508,1508,1508,1508,0
|
|
20240306,182400,96291564,1508,1508,1508,1508,0
|
|
20240306,182300,96291564,1508,1508,1508,1508,0
|
|
20240306,182200,96291564,1508,1508,1508,1508,0
|
|
20240306,182100,96291564,1508,1508,1508,1508,0
|
|
20240306,182000,96291564,1508,1508,1508,1508,0
|
|
20240306,181900,96291564,1508,1508,1508,1508,0
|
|
20240306,181800,96291564,1508,1508,1508,1508,0
|
|
20240306,181700,96291564,1508,1508,1508,1508,0
|
|
20240306,181600,96291564,1508,1508,1508,1508,0
|
|
20240306,181500,96291564,1508,1508,1508,1508,0
|
|
20240306,181400,96291564,1508,1508,1508,1508,0
|
|
20240306,181300,96291564,1508,1508,1508,1508,0
|
|
20240306,181200,96291564,1508,1508,1508,1508,0
|
|
20240306,181100,96291564,1508,1508,1508,1508,0
|
|
20240306,181000,96291564,1508,1508,1508,1508,0
|
|
20240306,180900,96291564,1508,1508,1508,1508,0
|
|
20240306,180800,96291564,1508,1508,1508,1508,0
|
|
20240306,180700,96291564,1508,1508,1508,1508,0
|
|
20240306,180600,96291564,1508,1508,1508,1508,0
|
|
20240306,180500,96291564,1508,1508,1508,1508,0
|
|
20240306,180400,96291564,1508,1508,1508,1508,0
|
|
20240306,180300,96291564,1508,1508,1508,1508,0
|
|
20240306,180200,96291564,1508,1508,1508,1508,0
|
|
20240306,180100,96291564,1508,1508,1508,1508,0
|
|
20240306,180000,96291564,1508,1508,1508,1508,2558
|
|
20240306,175900,96291564,1508,1508,1508,1508,0
|
|
20240306,175800,96291564,1508,1508,1508,1508,0
|
|
20240306,175700,96291564,1508,1508,1508,1508,0
|
|
20240306,175600,96291564,1508,1508,1508,1508,0
|
|
20240306,175500,96291564,1508,1508,1508,1508,0
|
|
20240306,175400,96291564,1508,1508,1508,1508,0
|
|
20240306,175300,96291564,1508,1508,1508,1508,0
|
|
20240306,175200,96291564,1508,1508,1508,1508,0
|
|
20240306,175100,96291564,1508,1508,1508,1508,0
|
|
20240306,175000,96291564,1508,1508,1508,1508,0
|
|
20240306,174900,96291564,1508,1508,1508,1508,0
|
|
20240306,174800,96291564,1508,1508,1508,1508,0
|
|
20240306,174700,96291564,1508,1508,1508,1508,0
|
|
20240306,174600,96291564,1508,1508,1508,1508,0
|
|
20240306,174500,96291564,1508,1508,1508,1508,0
|
|
20240306,174400,96291564,1508,1508,1508,1508,0
|
|
20240306,174300,96291564,1508,1508,1508,1508,0
|
|
20240306,174200,96291564,1508,1508,1508,1508,0
|
|
20240306,174100,96291564,1508,1508,1508,1508,0
|
|
20240306,174000,96291564,1508,1508,1508,1508,0
|
|
20240306,173900,96291564,1508,1508,1508,1508,0
|
|
20240306,173800,96291564,1508,1508,1508,1508,0
|
|
20240306,173700,96291564,1508,1508,1508,1508,0
|
|
20240306,173600,96291564,1508,1508,1508,1508,0
|
|
20240306,173500,96291564,1508,1508,1508,1508,0
|
|
20240306,173400,96291564,1508,1508,1508,1508,0
|
|
20240306,173300,96291564,1508,1508,1508,1508,0
|
|
20240306,173200,96291564,1508,1508,1508,1508,0
|
|
20240306,173100,96291564,1508,1508,1508,1508,0
|
|
20240306,173000,96291564,1508,1508,1508,1508,2558
|
|
20240306,172900,96291564,1508,1508,1508,1508,0
|
|
20240306,172800,96291564,1508,1508,1508,1508,0
|
|
20240306,172700,96291564,1508,1508,1508,1508,0
|
|
20240306,172600,96291564,1508,1508,1508,1508,0
|
|
20240306,172500,96291564,1508,1508,1508,1508,0
|
|
20240306,172400,96291564,1508,1508,1508,1508,0
|
|
20240306,172300,96291564,1508,1508,1508,1508,0
|
|
20240306,172200,96291564,1508,1508,1508,1508,0
|
|
20240306,172100,96291564,1508,1508,1508,1508,0
|
|
20240306,172000,96291564,1508,1508,1508,1508,0
|
|
20240306,171900,96291564,1508,1508,1508,1508,0
|
|
20240306,171800,96291564,1508,1508,1508,1508,0
|
|
20240306,171700,96291564,1508,1508,1508,1508,0
|
|
20240306,171600,96291564,1508,1508,1508,1508,0
|
|
20240306,171500,96291564,1508,1508,1508,1508,0
|
|
20240306,171400,96291564,1508,1508,1508,1508,0
|
|
20240306,171300,96291564,1508,1508,1508,1508,0
|
|
20240306,171200,96291564,1508,1508,1508,1508,0
|
|
20240306,171100,96291564,1508,1508,1508,1508,0
|
|
20240306,171000,96291564,1508,1508,1508,1508,0
|
|
20240306,170900,96291564,1508,1508,1508,1508,0
|
|
20240306,170800,96291564,1508,1508,1508,1508,0
|
|
20240306,170700,96291564,1508,1508,1508,1508,0
|
|
20240306,170600,96291564,1508,1508,1508,1508,0
|
|
20240306,170500,96291564,1508,1508,1508,1508,0
|
|
20240306,170400,96291564,1508,1508,1508,1508,0
|
|
20240306,170300,96291564,1508,1508,1508,1508,0
|
|
20240306,170200,96291564,1508,1508,1508,1508,0
|
|
20240306,170100,96291564,1508,1508,1508,1508,0
|
|
20240306,170000,96291564,1508,1508,1508,1508,2558
|
|
20240306,165900,96291564,1508,1508,1508,1508,0
|
|
20240306,165800,96291564,1508,1508,1508,1508,0
|
|
20240306,165700,96291564,1508,1508,1508,1508,0
|
|
20240306,165600,96291564,1508,1508,1508,1508,0
|
|
20240306,165500,96291564,1508,1508,1508,1508,0
|
|
20240306,165400,96291564,1508,1508,1508,1508,0
|
|
20240306,165300,96291564,1508,1508,1508,1508,0
|
|
20240306,165200,96291564,1508,1508,1508,1508,0
|
|
20240306,165100,96291564,1508,1508,1508,1508,0
|
|
20240306,165000,96291564,1508,1508,1508,1508,0
|
|
20240306,164900,96291564,1508,1508,1508,1508,0
|
|
20240306,164800,96291564,1508,1508,1508,1508,0
|
|
20240306,164700,96291564,1508,1508,1508,1508,0
|
|
20240306,164600,96291564,1508,1508,1508,1508,0
|
|
20240306,164500,96291564,1508,1508,1508,1508,0
|
|
20240306,164400,96291564,1508,1508,1508,1508,0
|
|
20240306,164300,96291564,1508,1508,1508,1508,0
|
|
20240306,164200,96291564,1508,1508,1508,1508,0
|
|
20240306,164100,96291564,1508,1508,1508,1508,0
|
|
20240306,164000,96291564,1508,1508,1508,1508,0
|
|
20240306,163900,96291564,1508,1508,1508,1508,0
|
|
20240306,163800,96291564,1508,1508,1508,1508,0
|
|
20240306,163700,96291564,1508,1508,1508,1508,0
|
|
20240306,163600,96291564,1508,1508,1508,1508,0
|
|
20240306,163500,96291564,1508,1508,1508,1508,0
|
|
20240306,163400,96291564,1508,1508,1508,1508,0
|
|
20240306,163300,96291564,1508,1508,1508,1508,0
|
|
20240306,163200,96291564,1508,1508,1508,1508,0
|
|
20240306,163100,96291564,1508,1508,1508,1508,0
|
|
20240306,163000,96291564,1508,1508,1508,1508,2558
|
|
20240306,162900,96291564,1508,1508,1508,1508,0
|
|
20240306,162800,96291564,1508,1508,1508,1508,0
|
|
20240306,162700,96291564,1508,1508,1508,1508,0
|
|
20240306,162600,96291564,1508,1508,1508,1508,0
|
|
20240306,162500,96291564,1508,1508,1508,1508,0
|
|
20240306,162400,96291564,1508,1508,1508,1508,0
|
|
20240306,162300,96291564,1508,1508,1508,1508,0
|
|
20240306,162200,96291564,1508,1508,1508,1508,0
|
|
20240306,162100,96291564,1508,1508,1508,1508,0
|
|
20240306,162000,96291564,1508,1508,1508,1508,0
|
|
20240306,161900,96291564,1508,1508,1508,1508,0
|
|
20240306,161800,96291564,1508,1508,1508,1508,0
|
|
20240306,161700,96291564,1508,1508,1508,1508,0
|
|
20240306,161600,96291564,1508,1508,1508,1508,0
|
|
20240306,161500,96291564,1508,1508,1508,1508,0
|
|
20240306,161400,96291564,1508,1508,1508,1508,0
|
|
20240306,161300,96291564,1508,1508,1508,1508,0
|
|
20240306,161200,96291564,1508,1508,1508,1508,0
|
|
20240306,161100,96291564,1508,1508,1508,1508,0
|
|
20240306,161000,96291564,1508,1508,1508,1508,0
|
|
20240306,160900,96291564,1508,1508,1508,1508,0
|
|
20240306,160800,96291564,1508,1508,1508,1508,0
|
|
20240306,160700,96291564,1508,1508,1508,1508,0
|
|
20240306,160600,96291564,1508,1508,1508,1508,0
|
|
20240306,160500,96291564,1508,1508,1508,1508,0
|
|
20240306,160400,96291564,1508,1508,1508,1508,0
|
|
20240306,160300,96291564,1508,1508,1508,1508,0
|
|
20240306,160200,96291564,1508,1508,1508,1508,0
|
|
20240306,160100,96291564,1508,1508,1508,1508,0
|
|
20240306,160000,96291564,1508,1508,1508,1508,2558
|
|
20240306,155900,96291564,1508,1508,1508,1508,0
|
|
20240306,155800,96291564,1508,1508,1508,1508,0
|
|
20240306,155700,96291564,1508,1508,1508,1508,0
|
|
20240306,155600,96291564,1508,1508,1508,1508,0
|
|
20240306,155500,96291564,1508,1508,1508,1508,0
|
|
20240306,155400,96291564,1508,1508,1508,1508,0
|
|
20240306,155300,96291564,1508,1508,1508,1508,0
|
|
20240306,155200,96291564,1508,1508,1508,1508,0
|
|
20240306,155100,96291564,1508,1508,1508,1508,0
|
|
20240306,155000,96291564,1508,1508,1508,1508,0
|
|
20240306,154900,96291564,1508,1508,1508,1508,0
|
|
20240306,154800,96291564,1508,1508,1508,1508,0
|
|
20240306,154700,96291564,1508,1508,1508,1508,0
|
|
20240306,154600,96291564,1508,1508,1508,1508,0
|
|
20240306,154500,96291564,1508,1508,1508,1508,0
|
|
20240306,154400,96291564,1508,1508,1508,1508,0
|
|
20240306,154300,96291564,1508,1508,1508,1508,0
|
|
20240306,154200,96291564,1508,1508,1508,1508,0
|
|
20240306,154100,96291564,1508,1508,1508,1508,0
|
|
20240306,154000,96291564,1508,1508,1508,1508,0
|
|
20240306,153900,96291564,1508,1508,1508,1508,0
|
|
20240306,153800,96291564,1508,1508,1508,1508,0
|
|
20240306,153700,96291564,1508,1508,1508,1508,0
|
|
20240306,153600,96291564,1508,1508,1508,1508,0
|
|
20240306,153500,96291564,1508,1508,1508,1508,0
|
|
20240306,153400,96291564,1508,1508,1508,1508,0
|
|
20240306,153300,96291564,1508,1508,1508,1508,0
|
|
20240306,153200,96291564,1508,1508,1508,1508,0
|
|
20240306,153100,96291564,1508,1508,1508,1508,0
|
|
20240306,153000,96291564,1508,1508,1508,1508,5116
|
|
20240306,152900,92434100,1520,1520,1520,1520,0
|
|
20240306,152800,92434100,1520,1520,1520,1520,0
|
|
20240306,152700,92434100,1520,1520,1520,1520,0
|
|
20240306,152600,92434100,1520,1520,1520,1520,0
|
|
20240306,152500,92434100,1520,1520,1520,1520,0
|
|
20240306,152400,92434100,1520,1520,1520,1520,0
|
|
20240306,152300,92434100,1520,1520,1520,1520,0
|
|
20240306,152200,92434100,1520,1520,1520,1520,0
|
|
20240306,152100,92434100,1520,1520,1520,1520,0
|
|
20240306,152000,92434100,1520,1520,1520,1520,0
|
|
20240306,151900,92434100,1520,1520,1520,1520,0
|
|
20240306,151800,92434100,1520,1520,1520,1520,0
|
|
20240306,151700,92434100,1520,1520,1520,1520,0
|
|
20240306,151600,92434100,1520,1520,1520,1520,9
|
|
20240306,151500,92420420,1512,1512,1512,1512,0
|
|
20240306,151400,92420420,1512,1512,1512,1512,0
|
|
20240306,151300,92420420,1512,1512,1512,1512,0
|
|
20240306,151200,92420420,1512,1512,1512,1512,290
|
|
20240306,151100,91981940,1512,1512,1512,1512,2
|
|
20240306,151000,91978916,1512,1512,1512,1512,0
|
|
20240306,150900,91978916,1512,1512,1512,1512,1
|
|
20240306,150800,91977404,1512,1512,1512,1512,26
|
|
20240306,150700,91938092,1512,1512,1512,1512,2
|
|
20240306,150600,91935068,1511,1512,1512,1511,728
|
|
20240306,150500,90834381,1520,1520,1520,1520,678
|
|
20240306,150400,89803821,1520,1520,1520,1520,0
|
|
20240306,150300,89803821,1520,1520,1520,1520,0
|
|
20240306,150200,89803821,1520,1520,1520,1520,0
|
|
20240306,150100,89803821,1520,1520,1520,1520,0
|
|
20240306,150000,89803821,1520,1520,1520,1520,0
|
|
20240306,145900,89803821,1520,1520,1520,1520,0
|
|
20240306,145800,89803821,1520,1520,1520,1520,1
|
|
20240306,145700,89802301,1511,1511,1511,1511,39
|
|
20240306,145600,89743372,1511,1511,1511,1511,1
|
|
20240306,145500,89741861,1520,1520,1520,1520,0
|
|
20240306,145400,89741861,1520,1520,1520,1520,0
|
|
20240306,145300,89741861,1520,1520,1520,1520,0
|
|
20240306,145200,89741861,1520,1520,1520,1520,0
|
|
20240306,145100,89741861,1520,1520,1520,1520,0
|
|
20240306,145000,89741861,1520,1520,1520,1520,0
|
|
20240306,144900,89741861,1520,1520,1520,1520,0
|
|
20240306,144800,89741861,1520,1520,1520,1520,0
|
|
20240306,144700,89741861,1520,1520,1520,1520,0
|
|
20240306,144600,89741861,1520,1520,1520,1520,0
|
|
20240306,144500,89741861,1520,1520,1520,1520,0
|
|
20240306,144400,89741861,1520,1520,1520,1520,0
|
|
20240306,144300,89741861,1520,1520,1520,1520,0
|
|
20240306,144200,89741861,1520,1520,1520,1520,0
|
|
20240306,144100,89741861,1520,1520,1520,1520,0
|
|
20240306,144000,89741861,1520,1520,1520,1520,0
|
|
20240306,143900,89741861,1520,1520,1520,1520,0
|
|
20240306,143800,89741861,1520,1520,1520,1520,0
|
|
20240306,143700,89741861,1520,1520,1520,1520,0
|
|
20240306,143600,89741861,1520,1520,1520,1520,0
|
|
20240306,143500,89741861,1520,1520,1520,1520,0
|
|
20240306,143400,89741861,1520,1520,1520,1520,0
|
|
20240306,143300,89741861,1520,1516,1520,1516,64
|
|
20240306,143200,89644729,1508,1508,1508,1508,0
|
|
20240306,143100,89644729,1508,1508,1508,1508,0
|
|
20240306,143000,89644729,1508,1508,1508,1508,0
|
|
20240306,142900,89644729,1508,1508,1508,1508,0
|
|
20240306,142800,89644729,1508,1508,1508,1508,0
|
|
20240306,142700,89644729,1508,1508,1508,1508,0
|
|
20240306,142600,89644729,1508,1508,1508,1508,0
|
|
20240306,142500,89644729,1508,1508,1508,1508,7
|
|
20240306,142400,89634173,1508,1508,1508,1508,0
|
|
20240306,142300,89634173,1508,1508,1508,1508,0
|
|
20240306,142200,89634173,1508,1508,1508,1508,150
|
|
20240306,142100,89407973,1508,1508,1508,1508,0
|
|
20240306,142000,89407973,1508,1508,1508,1508,0
|
|
20240306,141900,89407973,1508,1508,1508,1508,0
|
|
20240306,141800,89407973,1508,1508,1508,1508,0
|
|
20240306,141700,89407973,1508,1508,1508,1508,0
|
|
20240306,141600,89407973,1508,1508,1508,1508,0
|
|
20240306,141500,89407973,1508,1508,1508,1508,0
|
|
20240306,141400,89407973,1508,1508,1508,1508,0
|
|
20240306,141300,89407973,1508,1508,1508,1508,0
|
|
20240306,141200,89407973,1508,1508,1508,1508,0
|
|
20240306,141100,89407973,1508,1508,1508,1508,0
|
|
20240306,141000,89407973,1508,1508,1508,1508,0
|
|
20240306,140900,89407973,1508,1508,1508,1508,0
|
|
20240306,140800,89407973,1508,1508,1508,1508,0
|
|
20240306,140700,89407973,1508,1508,1508,1508,0
|
|
20240306,140600,89407973,1508,1508,1508,1508,0
|
|
20240306,140500,89407973,1508,1508,1508,1508,0
|
|
20240306,140400,89407973,1508,1508,1508,1508,0
|
|
20240306,140300,89407973,1508,1508,1508,1508,0
|
|
20240306,140200,89407973,1508,1508,1508,1508,0
|
|
20240306,140100,89407973,1508,1508,1508,1508,0
|
|
20240306,140000,89407973,1508,1508,1508,1508,0
|
|
20240306,135900,89407973,1508,1508,1508,1508,0
|
|
20240306,135800,89407973,1508,1508,1508,1508,0
|
|
20240306,135700,89407973,1508,1510,1510,1508,515
|
|
20240306,135600,88631351,1510,1510,1510,1510,0
|
|
20240306,135500,88631351,1510,1510,1510,1510,0
|
|
20240306,135400,88631351,1510,1510,1510,1510,0
|
|
20240306,135300,88631351,1510,1510,1510,1510,0
|
|
20240306,135200,88631351,1510,1510,1510,1510,474
|
|
20240306,135100,87915611,1510,1510,1510,1510,0
|
|
20240306,135000,87915611,1510,1510,1510,1510,0
|
|
20240306,134900,87915611,1510,1510,1510,1510,0
|
|
20240306,134800,87915611,1510,1510,1510,1510,0
|
|
20240306,134700,87915611,1510,1510,1510,1510,27
|
|
20240306,134600,87874841,1520,1517,1520,1517,68
|
|
20240306,134500,87771493,1510,1510,1510,1510,0
|
|
20240306,134400,87771493,1510,1510,1510,1510,0
|
|
20240306,134300,87771493,1510,1510,1510,1510,0
|
|
20240306,134200,87771493,1510,1510,1510,1510,0
|
|
20240306,134100,87771493,1510,1512,1512,1510,3571
|
|
20240306,134000,82377212,1514,1515,1515,1514,2052
|
|
20240306,133900,79268461,1526,1526,1526,1526,0
|
|
20240306,133800,79268461,1526,1526,1526,1526,0
|
|
20240306,133700,79268461,1526,1526,1526,1526,0
|
|
20240306,133600,79268461,1526,1526,1526,1526,0
|
|
20240306,133500,79268461,1526,1526,1526,1526,0
|
|
20240306,133400,79268461,1526,1526,1526,1526,0
|
|
20240306,133300,79268461,1526,1526,1526,1526,0
|
|
20240306,133200,79268461,1526,1526,1526,1526,0
|
|
20240306,133100,79268461,1526,1526,1526,1526,0
|
|
20240306,133000,79268461,1526,1526,1526,1526,0
|
|
20240306,132900,79268461,1526,1526,1526,1526,0
|
|
20240306,132800,79268461,1526,1526,1526,1526,0
|
|
20240306,132700,79268461,1526,1526,1526,1526,0
|
|
20240306,132600,79268461,1526,1526,1526,1526,0
|
|
20240306,132500,79268461,1526,1526,1526,1526,0
|
|
20240306,132400,79268461,1526,1526,1526,1526,0
|
|
20240306,132300,79268461,1526,1526,1526,1526,0
|
|
20240306,132200,79268461,1526,1526,1526,1526,0
|
|
20240306,132100,79268461,1526,1526,1526,1526,0
|
|
20240306,132000,79268461,1526,1526,1526,1526,0
|
|
20240306,131900,79268461,1526,1526,1526,1526,1
|
|
20240306,131800,79266935,1515,1515,1515,1515,0
|
|
20240306,131700,79266935,1515,1515,1515,1515,0
|
|
20240306,131600,79266935,1515,1515,1515,1515,0
|
|
20240306,131500,79266935,1515,1515,1515,1515,0
|
|
20240306,131400,79266935,1515,1515,1515,1515,1
|
|
20240306,131300,79265420,1529,1529,1529,1529,0
|
|
20240306,131200,79265420,1529,1529,1529,1529,0
|
|
20240306,131100,79265420,1529,1529,1529,1529,0
|
|
20240306,131000,79265420,1529,1525,1529,1525,154
|
|
20240306,130900,79029982,1525,1526,1529,1525,541
|
|
20240306,130800,78202840,1512,1512,1512,1512,134
|
|
20240306,130700,78000232,1512,1512,1512,1512,1
|
|
20240306,130600,77998720,1526,1526,1526,1526,1
|
|
20240306,130500,77997194,1529,1529,1529,1529,0
|
|
20240306,130400,77997194,1529,1529,1529,1529,0
|
|
20240306,130300,77997194,1529,1529,1529,1529,0
|
|
20240306,130200,77997194,1529,1529,1529,1529,0
|
|
20240306,130100,77997194,1529,1529,1529,1529,0
|
|
20240306,130000,77997194,1529,1525,1529,1525,1190
|
|
20240306,125900,76179169,1526,1515,1526,1515,505
|
|
20240306,125800,75410922,1515,1515,1515,1515,10
|
|
20240306,125700,75395772,1515,1515,1515,1515,0
|
|
20240306,125600,75395772,1515,1515,1515,1515,11
|
|
20240306,125500,75379107,1515,1515,1515,1515,0
|
|
20240306,125400,75379107,1515,1515,1515,1515,0
|
|
20240306,125300,75379107,1515,1515,1515,1515,0
|
|
20240306,125200,75379107,1515,1515,1515,1515,0
|
|
20240306,125100,75379107,1515,1515,1515,1515,0
|
|
20240306,125000,75379107,1515,1515,1515,1515,0
|
|
20240306,124900,75379107,1515,1515,1515,1515,0
|
|
20240306,124800,75379107,1515,1514,1515,1514,3
|
|
20240306,124700,75374563,1508,1508,1508,1508,0
|
|
20240306,124600,75374563,1508,1508,1508,1508,0
|
|
20240306,124500,75374563,1508,1508,1508,1508,1
|
|
20240306,124400,75373055,1515,1515,1515,1515,0
|
|
20240306,124300,75373055,1515,1515,1515,1515,0
|
|
20240306,124200,75373055,1515,1515,1515,1515,0
|
|
20240306,124100,75373055,1515,1515,1515,1515,0
|
|
20240306,124000,75373055,1515,1515,1515,1515,0
|
|
20240306,123900,75373055,1515,1515,1515,1515,0
|
|
20240306,123800,75373055,1515,1515,1515,1515,0
|
|
20240306,123700,75373055,1515,1515,1515,1515,0
|
|
20240306,123600,75373055,1515,1515,1515,1515,0
|
|
20240306,123500,75373055,1515,1515,1515,1515,0
|
|
20240306,123400,75373055,1515,1515,1515,1515,0
|
|
20240306,123300,75373055,1515,1515,1515,1515,0
|
|
20240306,123200,75373055,1515,1515,1515,1515,0
|
|
20240306,123100,75373055,1515,1515,1515,1515,0
|
|
20240306,123000,75373055,1515,1515,1515,1515,0
|
|
20240306,122900,75373055,1515,1515,1515,1515,0
|
|
20240306,122800,75373055,1515,1515,1515,1515,0
|
|
20240306,122700,75373055,1515,1507,1515,1507,2
|
|
20240306,122600,75370033,1506,1506,1506,1506,0
|
|
20240306,122500,75370033,1506,1506,1506,1506,0
|
|
20240306,122400,75370033,1506,1506,1506,1506,0
|
|
20240306,122300,75370033,1506,1507,1507,1506,1210
|
|
20240306,122200,73547203,1507,1507,1507,1507,162
|
|
20240306,122100,73303069,1507,1511,1511,1507,6056
|
|
20240306,122000,64154622,1511,1511,1511,1511,400
|
|
20240306,121900,63550222,1511,1511,1511,1511,0
|
|
20240306,121800,63550222,1511,1511,1511,1511,0
|
|
20240306,121700,63550222,1511,1511,1511,1511,400
|
|
20240306,121600,62945822,1511,1511,1511,1511,100
|
|
20240306,121500,62794722,1511,1511,1511,1511,0
|
|
20240306,121400,62794722,1511,1513,1513,1511,10000
|
|
20240306,121300,47680743,1515,1515,1515,1515,3
|
|
20240306,121200,47676198,1515,1515,1515,1515,1
|
|
20240306,121100,47674683,1513,1513,1513,1513,0
|
|
20240306,121000,47674683,1513,1513,1513,1513,0
|
|
20240306,120900,47674683,1513,1513,1513,1513,0
|
|
20240306,120800,47674683,1513,1513,1513,1513,0
|
|
20240306,120700,47674683,1513,1513,1513,1513,0
|
|
20240306,120600,47674683,1513,1513,1513,1513,0
|
|
20240306,120500,47674683,1513,1514,1514,1513,272
|
|
20240306,120400,47263139,1514,1514,1514,1514,0
|
|
20240306,120300,47263139,1514,1514,1514,1514,228
|
|
20240306,120200,46917947,1514,1514,1514,1514,134
|
|
20240306,120100,46715071,1514,1514,1514,1514,0
|
|
20240306,120000,46715071,1514,1514,1514,1514,0
|
|
20240306,115900,46715071,1514,1514,1514,1514,248
|
|
20240306,115800,46339599,1518,1518,1518,1518,0
|
|
20240306,115700,46339599,1518,1518,1518,1518,0
|
|
20240306,115600,46339599,1518,1518,1518,1518,0
|
|
20240306,115500,46339599,1518,1518,1518,1518,0
|
|
20240306,115400,46339599,1518,1518,1518,1518,0
|
|
20240306,115300,46339599,1518,1518,1518,1518,0
|
|
20240306,115200,46339599,1518,1518,1518,1518,14
|
|
20240306,115100,46318347,1513,1513,1513,1513,511
|
|
20240306,115000,45545204,1513,1513,1513,1513,0
|
|
20240306,114900,45545204,1513,1513,1513,1513,100
|
|
20240306,114800,45393904,1518,1518,1518,1518,14
|
|
20240306,114700,45372652,1519,1519,1519,1519,0
|
|
20240306,114600,45372652,1519,1519,1519,1519,0
|
|
20240306,114500,45372652,1519,1519,1519,1519,25
|
|
20240306,114400,45334677,1520,1520,1520,1520,0
|
|
20240306,114300,45334677,1520,1520,1520,1520,0
|
|
20240306,114200,45334677,1520,1520,1520,1520,0
|
|
20240306,114100,45334677,1520,1520,1520,1520,0
|
|
20240306,114000,45334677,1520,1520,1520,1520,0
|
|
20240306,113900,45334677,1520,1520,1520,1520,0
|
|
20240306,113800,45334677,1520,1520,1520,1520,0
|
|
20240306,113700,45334677,1520,1520,1520,1520,0
|
|
20240306,113600,45334677,1520,1520,1520,1520,0
|
|
20240306,113500,45334677,1520,1520,1520,1520,0
|
|
20240306,113400,45334677,1520,1520,1520,1520,0
|
|
20240306,113300,45334677,1520,1520,1520,1520,0
|
|
20240306,113200,45334677,1520,1520,1520,1520,0
|
|
20240306,113100,45334677,1520,1520,1520,1520,0
|
|
20240306,113000,45334677,1520,1520,1520,1520,0
|
|
20240306,112900,45334677,1520,1520,1520,1520,0
|
|
20240306,112800,45334677,1520,1520,1520,1520,0
|
|
20240306,112700,45334677,1520,1520,1520,1520,0
|
|
20240306,112600,45334677,1520,1520,1520,1520,0
|
|
20240306,112500,45334677,1520,1520,1520,1520,1
|
|
20240306,112400,45333157,1511,1517,1517,1511,3119
|
|
20240306,112300,40617355,1520,1520,1520,1520,0
|
|
20240306,112200,40617355,1520,1520,1520,1520,0
|
|
20240306,112100,40617355,1520,1520,1520,1520,0
|
|
20240306,112000,40617355,1520,1520,1520,1520,0
|
|
20240306,111900,40617355,1520,1520,1520,1520,0
|
|
20240306,111800,40617355,1520,1520,1520,1520,0
|
|
20240306,111700,40617355,1520,1520,1520,1520,329
|
|
20240306,111600,40117275,1520,1520,1520,1520,0
|
|
20240306,111500,40117275,1520,1520,1520,1520,0
|
|
20240306,111400,40117275,1520,1520,1520,1520,0
|
|
20240306,111300,40117275,1520,1520,1520,1520,0
|
|
20240306,111200,40117275,1520,1520,1520,1520,0
|
|
20240306,111100,40117275,1520,1520,1520,1520,0
|
|
20240306,111000,40117275,1520,1520,1520,1520,5
|
|
20240306,110900,40109675,1520,1520,1520,1520,65
|
|
20240306,110800,40010875,1520,1520,1520,1520,0
|
|
20240306,110700,40010875,1520,1520,1520,1520,0
|
|
20240306,110600,40010875,1520,1520,1520,1520,0
|
|
20240306,110500,40010875,1520,1520,1520,1520,0
|
|
20240306,110400,40010875,1520,1520,1520,1520,137
|
|
20240306,110300,39802635,1520,1520,1520,1520,0
|
|
20240306,110200,39802635,1520,1520,1520,1520,0
|
|
20240306,110100,39802635,1520,1520,1520,1520,0
|
|
20240306,110000,39802635,1520,1520,1520,1520,0
|
|
20240306,105900,39802635,1520,1520,1520,1520,0
|
|
20240306,105800,39802635,1520,1520,1520,1520,0
|
|
20240306,105700,39802635,1520,1520,1520,1520,0
|
|
20240306,105600,39802635,1520,1520,1520,1520,0
|
|
20240306,105500,39802635,1520,1520,1520,1520,0
|
|
20240306,105400,39802635,1520,1520,1520,1520,0
|
|
20240306,105300,39802635,1520,1520,1520,1520,0
|
|
20240306,105200,39802635,1520,1520,1520,1520,0
|
|
20240306,105100,39802635,1520,1520,1520,1520,0
|
|
20240306,105000,39802635,1520,1520,1520,1520,0
|
|
20240306,104900,39802635,1520,1520,1520,1520,0
|
|
20240306,104800,39802635,1520,1520,1520,1520,0
|
|
20240306,104700,39802635,1520,1520,1520,1520,0
|
|
20240306,104600,39802635,1520,1520,1520,1520,0
|
|
20240306,104500,39802635,1520,1520,1520,1520,64
|
|
20240306,104400,39705355,1523,1523,1523,1523,0
|
|
20240306,104300,39705355,1523,1523,1523,1523,0
|
|
20240306,104200,39705355,1523,1523,1523,1523,0
|
|
20240306,104100,39705355,1523,1523,1523,1523,0
|
|
20240306,104000,39705355,1523,1523,1523,1523,0
|
|
20240306,103900,39705355,1523,1523,1523,1523,0
|
|
20240306,103800,39705355,1523,1523,1523,1523,0
|
|
20240306,103700,39705355,1523,1523,1523,1523,21
|
|
20240306,103600,39673372,1523,1523,1523,1523,94
|
|
20240306,103500,39530210,1523,1523,1523,1523,100
|
|
20240306,103400,39377910,1523,1523,1523,1523,100
|
|
20240306,103300,39225610,1523,1522,1523,1522,100
|
|
20240306,103200,39073324,1523,1523,1523,1523,0
|
|
20240306,103100,39073324,1523,1523,1523,1523,0
|
|
20240306,103000,39073324,1523,1523,1523,1523,0
|
|
20240306,102900,39073324,1523,1523,1523,1523,0
|
|
20240306,102800,39073324,1523,1523,1523,1523,0
|
|
20240306,102700,39073324,1523,1523,1523,1523,0
|
|
20240306,102600,39073324,1523,1523,1523,1523,0
|
|
20240306,102500,39073324,1523,1515,1523,1515,696
|
|
20240306,102400,38018076,1525,1520,1525,1516,857
|
|
20240306,102300,36715729,1526,1526,1526,1526,1
|
|
20240306,102200,36714203,1527,1527,1527,1527,0
|
|
20240306,102100,36714203,1527,1527,1527,1527,0
|
|
20240306,102000,36714203,1527,1527,1527,1527,0
|
|
20240306,101900,36714203,1527,1527,1527,1527,1
|
|
20240306,101800,36712676,1527,1524,1527,1524,2
|
|
20240306,101700,36709625,1520,1520,1520,1520,0
|
|
20240306,101600,36709625,1520,1523,1523,1520,726
|
|
20240306,101500,35606102,1520,1520,1520,1520,0
|
|
20240306,101400,35606102,1520,1520,1520,1520,1000
|
|
20240306,101300,34086102,1524,1524,1524,1524,0
|
|
20240306,101200,34086102,1524,1526,1526,1524,1240
|
|
20240306,101100,32195866,1526,1526,1526,1526,11
|
|
20240306,101000,32179080,1528,1528,1528,1528,0
|
|
20240306,100900,32179080,1528,1528,1528,1528,0
|
|
20240306,100800,32179080,1528,1524,1528,1524,100
|
|
20240306,100700,32026676,1528,1528,1528,1528,1
|
|
20240306,100600,32025148,1524,1524,1524,1524,500
|
|
20240306,100500,31263148,1524,1524,1524,1524,0
|
|
20240306,100400,31263148,1524,1524,1524,1524,103
|
|
20240306,100300,31106176,1524,1524,1524,1524,56
|
|
20240306,100200,31020832,1529,1529,1529,1529,1
|
|
20240306,100100,31019303,1528,1524,1528,1524,207
|
|
20240306,100000,30703831,1529,1529,1529,1529,6
|
|
20240306,095900,30694657,1525,1525,1525,1525,0
|
|
20240306,095800,30694657,1525,1523,1525,1523,735
|
|
20240306,095700,29574497,1522,1522,1522,1522,80
|
|
20240306,095600,29452737,1522,1522,1522,1522,0
|
|
20240306,095500,29452737,1522,1520,1522,1520,2358
|
|
20240306,095400,25867593,1520,1520,1520,1520,30
|
|
20240306,095300,25821993,1519,1519,1519,1519,11
|
|
20240306,095200,25805284,1519,1519,1519,1519,24
|
|
20240306,095100,25768828,1519,1519,1519,1519,0
|
|
20240306,095000,25768828,1519,1519,1519,1519,42
|
|
20240306,094900,25705030,1520,1520,1520,1520,0
|
|
20240306,094800,25705030,1520,1520,1520,1520,0
|
|
20240306,094700,25705030,1520,1520,1520,1520,1
|
|
20240306,094600,25703510,1520,1520,1520,1520,5
|
|
20240306,094500,25695910,1520,1520,1520,1520,1
|
|
20240306,094400,25694390,1520,1520,1520,1520,194
|
|
20240306,094300,25399510,1524,1524,1524,1524,0
|
|
20240306,094200,25399510,1524,1524,1524,1524,0
|
|
20240306,094100,25399510,1524,1524,1524,1524,0
|
|
20240306,094000,25399510,1524,1524,1524,1524,510
|
|
20240306,093900,24622270,1520,1519,1520,1519,973
|
|
20240306,093800,23143610,1520,1520,1520,1520,2
|
|
20240306,093700,23140570,1520,1520,1520,1520,0
|
|
20240306,093600,23140570,1520,1520,1520,1520,10
|
|
20240306,093500,23125370,1516,1516,1516,1516,445
|
|
20240306,093400,22450750,1519,1519,1519,1519,1
|
|
20240306,093300,22449231,1515,1515,1515,1515,0
|
|
20240306,093200,22449231,1515,1515,1515,1515,2553
|
|
20240306,093100,18581436,1516,1516,1516,1516,870
|
|
20240306,093000,17262516,1520,1520,1520,1520,0
|
|
20240306,092900,17262516,1520,1520,1520,1520,7
|
|
20240306,092800,17251876,1520,1520,1520,1520,0
|
|
20240306,092700,17251876,1520,1520,1520,1520,0
|
|
20240306,092600,17251876,1520,1520,1520,1520,100
|
|
20240306,092500,17099876,1520,1520,1520,1520,0
|
|
20240306,092400,17099876,1520,1520,1520,1520,0
|
|
20240306,092300,17099876,1520,1520,1520,1520,0
|
|
20240306,092200,17099876,1520,1520,1520,1520,0
|
|
20240306,092100,17099876,1520,1520,1520,1520,0
|
|
20240306,092000,17099876,1520,1520,1520,1520,0
|
|
20240306,091900,17099876,1520,1520,1520,1520,0
|
|
20240306,091800,17099876,1520,1520,1520,1520,0
|
|
20240306,091700,17099876,1520,1520,1520,1520,0
|
|
20240306,091600,17099876,1520,1520,1520,1520,0
|
|
20240306,091500,17099876,1520,1511,1520,1511,214
|
|
20240306,091400,16774633,1508,1506,1508,1506,312
|
|
20240306,091300,16304270,1505,1506,1506,1505,159
|
|
20240306,091200,16064875,1508,1508,1508,1508,0
|
|
20240306,091100,16064875,1508,1508,1508,1508,1
|
|
20240306,091000,16063367,1518,1512,1518,1500,5226
|
|
20240306,090900,8196802,1516,1516,1516,1516,0
|
|
20240306,090800,8196802,1516,1516,1516,1516,1
|
|
20240306,090700,8195286,1516,1516,1516,1516,100
|
|
20240306,090600,8043686,1516,1516,1516,1516,1
|
|
20240306,090500,8042170,1505,1509,1509,1505,400
|
|
20240306,090400,7439850,1510,1510,1510,1510,0
|
|
20240306,090300,7439850,1510,1510,1510,1510,0
|
|
20240306,090200,7439850,1510,1511,1520,1510,2639
|
|
20240306,090100,3448102,1511,1511,1511,1511,0
|
|
20240306,090000,3448102,1511,1511,1511,1511,2032
|