602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,185900,156771422,1488,1488,1488,1488,1423
|
|
20240308,185800,156771422,1488,1488,1488,1488,0
|
|
20240308,185700,156771422,1488,1488,1488,1488,0
|
|
20240308,185600,156771422,1488,1488,1488,1488,0
|
|
20240308,185500,156771422,1488,1488,1488,1488,0
|
|
20240308,185400,156771422,1488,1488,1488,1488,0
|
|
20240308,185300,156771422,1488,1488,1488,1488,0
|
|
20240308,185200,156771422,1488,1488,1488,1488,0
|
|
20240308,185100,156771422,1488,1488,1488,1488,0
|
|
20240308,185000,156771422,1488,1488,1488,1488,0
|
|
20240308,184900,156771422,1488,1488,1488,1488,0
|
|
20240308,184800,156771422,1488,1488,1488,1488,0
|
|
20240308,184700,156771422,1488,1488,1488,1488,0
|
|
20240308,184600,156771422,1488,1488,1488,1488,0
|
|
20240308,184500,156771422,1488,1488,1488,1488,0
|
|
20240308,184400,156771422,1488,1488,1488,1488,0
|
|
20240308,184300,156771422,1488,1488,1488,1488,0
|
|
20240308,184200,156771422,1488,1488,1488,1488,0
|
|
20240308,184100,156771422,1488,1488,1488,1488,0
|
|
20240308,184000,156771422,1488,1488,1488,1488,0
|
|
20240308,183900,156771422,1488,1488,1488,1488,0
|
|
20240308,183800,156771422,1488,1488,1488,1488,0
|
|
20240308,183700,156771422,1488,1488,1488,1488,0
|
|
20240308,183600,156771422,1488,1488,1488,1488,0
|
|
20240308,183500,156771422,1488,1488,1488,1488,0
|
|
20240308,183400,156771422,1488,1488,1488,1488,0
|
|
20240308,183300,156771422,1488,1488,1488,1488,0
|
|
20240308,183200,156771422,1488,1488,1488,1488,0
|
|
20240308,183100,156771422,1488,1488,1488,1488,0
|
|
20240308,183000,156771422,1488,1488,1488,1488,0
|
|
20240308,182900,156771422,1488,1488,1488,1488,1423
|
|
20240308,182800,156771422,1488,1488,1488,1488,0
|
|
20240308,182700,156771422,1488,1488,1488,1488,0
|
|
20240308,182600,156771422,1488,1488,1488,1488,0
|
|
20240308,182500,156771422,1488,1488,1488,1488,0
|
|
20240308,182400,156771422,1488,1488,1488,1488,0
|
|
20240308,182300,156771422,1488,1488,1488,1488,0
|
|
20240308,182200,156771422,1488,1488,1488,1488,0
|
|
20240308,182100,156771422,1488,1488,1488,1488,0
|
|
20240308,182000,156771422,1488,1488,1488,1488,0
|
|
20240308,181900,156771422,1488,1488,1488,1488,0
|
|
20240308,181800,156771422,1488,1488,1488,1488,0
|
|
20240308,181700,156771422,1488,1488,1488,1488,0
|
|
20240308,181600,156771422,1488,1488,1488,1488,0
|
|
20240308,181500,156771422,1488,1488,1488,1488,0
|
|
20240308,181400,156771422,1488,1488,1488,1488,0
|
|
20240308,181300,156771422,1488,1488,1488,1488,0
|
|
20240308,181200,156771422,1488,1488,1488,1488,0
|
|
20240308,181100,156771422,1488,1488,1488,1488,0
|
|
20240308,181000,156771422,1488,1488,1488,1488,0
|
|
20240308,180900,156771422,1488,1488,1488,1488,0
|
|
20240308,180800,156771422,1488,1488,1488,1488,0
|
|
20240308,180700,156771422,1488,1488,1488,1488,0
|
|
20240308,180600,156771422,1488,1488,1488,1488,0
|
|
20240308,180500,156771422,1488,1488,1488,1488,0
|
|
20240308,180400,156771422,1488,1488,1488,1488,0
|
|
20240308,180300,156771422,1488,1488,1488,1488,0
|
|
20240308,180200,156771422,1488,1488,1488,1488,0
|
|
20240308,180100,156771422,1488,1488,1488,1488,0
|
|
20240308,180000,156771422,1488,1488,1488,1488,0
|
|
20240308,175900,156771422,1488,1488,1488,1488,1423
|
|
20240308,175800,156771422,1488,1488,1488,1488,0
|
|
20240308,175700,156771422,1488,1488,1488,1488,0
|
|
20240308,175600,156771422,1488,1488,1488,1488,0
|
|
20240308,175500,156771422,1488,1488,1488,1488,0
|
|
20240308,175400,156771422,1488,1488,1488,1488,0
|
|
20240308,175300,156771422,1488,1488,1488,1488,0
|
|
20240308,175200,156771422,1488,1488,1488,1488,0
|
|
20240308,175100,156771422,1488,1488,1488,1488,0
|
|
20240308,175000,156771422,1488,1488,1488,1488,0
|
|
20240308,174900,156771422,1488,1488,1488,1488,0
|
|
20240308,174800,156771422,1488,1488,1488,1488,0
|
|
20240308,174700,156771422,1488,1488,1488,1488,0
|
|
20240308,174600,156771422,1488,1488,1488,1488,0
|
|
20240308,174500,156771422,1488,1488,1488,1488,0
|
|
20240308,174400,156771422,1488,1488,1488,1488,0
|
|
20240308,174300,156771422,1488,1488,1488,1488,0
|
|
20240308,174200,156771422,1488,1488,1488,1488,0
|
|
20240308,174100,156771422,1488,1488,1488,1488,0
|
|
20240308,174000,156771422,1488,1488,1488,1488,0
|
|
20240308,173900,156771422,1488,1488,1488,1488,0
|
|
20240308,173800,156771422,1488,1488,1488,1488,0
|
|
20240308,173700,156771422,1488,1488,1488,1488,0
|
|
20240308,173600,156771422,1488,1488,1488,1488,0
|
|
20240308,173500,156771422,1488,1488,1488,1488,0
|
|
20240308,173400,156771422,1488,1488,1488,1488,0
|
|
20240308,173300,156771422,1488,1488,1488,1488,0
|
|
20240308,173200,156771422,1488,1488,1488,1488,0
|
|
20240308,173100,156771422,1488,1488,1488,1488,0
|
|
20240308,173000,156771422,1488,1488,1488,1488,0
|
|
20240308,172900,156771422,1488,1488,1488,1488,1423
|
|
20240308,172800,156771422,1488,1488,1488,1488,0
|
|
20240308,172700,156771422,1488,1488,1488,1488,0
|
|
20240308,172600,156771422,1488,1488,1488,1488,0
|
|
20240308,172500,156771422,1488,1488,1488,1488,0
|
|
20240308,172400,156771422,1488,1488,1488,1488,0
|
|
20240308,172300,156771422,1488,1488,1488,1488,0
|
|
20240308,172200,156771422,1488,1488,1488,1488,0
|
|
20240308,172100,156771422,1488,1488,1488,1488,0
|
|
20240308,172000,156771422,1488,1488,1488,1488,0
|
|
20240308,171900,156771422,1488,1488,1488,1488,0
|
|
20240308,171800,156771422,1488,1488,1488,1488,0
|
|
20240308,171700,156771422,1488,1488,1488,1488,0
|
|
20240308,171600,156771422,1488,1488,1488,1488,0
|
|
20240308,171500,156771422,1488,1488,1488,1488,0
|
|
20240308,171400,156771422,1488,1488,1488,1488,0
|
|
20240308,171300,156771422,1488,1488,1488,1488,0
|
|
20240308,171200,156771422,1488,1488,1488,1488,0
|
|
20240308,171100,156771422,1488,1488,1488,1488,0
|
|
20240308,171000,156771422,1488,1488,1488,1488,0
|
|
20240308,170900,156771422,1488,1488,1488,1488,0
|
|
20240308,170800,156771422,1488,1488,1488,1488,0
|
|
20240308,170700,156771422,1488,1488,1488,1488,0
|
|
20240308,170600,156771422,1488,1488,1488,1488,0
|
|
20240308,170500,156771422,1488,1488,1488,1488,0
|
|
20240308,170400,156771422,1488,1488,1488,1488,0
|
|
20240308,170300,156771422,1488,1488,1488,1488,0
|
|
20240308,170200,156771422,1488,1488,1488,1488,0
|
|
20240308,170100,156771422,1488,1488,1488,1488,0
|
|
20240308,170000,156771422,1488,1488,1488,1488,0
|
|
20240308,165900,156771422,1488,1488,1488,1488,1423
|
|
20240308,165800,156771422,1488,1488,1488,1488,0
|
|
20240308,165700,156771422,1488,1488,1488,1488,0
|
|
20240308,165600,156771422,1488,1488,1488,1488,0
|
|
20240308,165500,156771422,1488,1488,1488,1488,0
|
|
20240308,165400,156771422,1488,1488,1488,1488,0
|
|
20240308,165300,156771422,1488,1488,1488,1488,0
|
|
20240308,165200,156771422,1488,1488,1488,1488,0
|
|
20240308,165100,156771422,1488,1488,1488,1488,0
|
|
20240308,165000,156771422,1488,1488,1488,1488,0
|
|
20240308,164900,156771422,1488,1488,1488,1488,0
|
|
20240308,164800,156771422,1488,1488,1488,1488,0
|
|
20240308,164700,156771422,1488,1488,1488,1488,0
|
|
20240308,164600,156771422,1488,1488,1488,1488,0
|
|
20240308,164500,156771422,1488,1488,1488,1488,0
|
|
20240308,164400,156771422,1488,1488,1488,1488,0
|
|
20240308,164300,156771422,1488,1488,1488,1488,0
|
|
20240308,164200,156771422,1488,1488,1488,1488,0
|
|
20240308,164100,156771422,1488,1488,1488,1488,0
|
|
20240308,164000,156771422,1488,1488,1488,1488,0
|
|
20240308,163900,156771422,1488,1488,1488,1488,0
|
|
20240308,163800,156771422,1488,1488,1488,1488,0
|
|
20240308,163700,156771422,1488,1488,1488,1488,0
|
|
20240308,163600,156771422,1488,1488,1488,1488,0
|
|
20240308,163500,156771422,1488,1488,1488,1488,0
|
|
20240308,163400,156771422,1488,1488,1488,1488,0
|
|
20240308,163300,156771422,1488,1488,1488,1488,0
|
|
20240308,163200,156771422,1488,1488,1488,1488,0
|
|
20240308,163100,156771422,1488,1488,1488,1488,0
|
|
20240308,163000,156771422,1488,1488,1488,1488,0
|
|
20240308,162900,156771422,1488,1488,1488,1488,1423
|
|
20240308,162800,156771422,1488,1488,1488,1488,0
|
|
20240308,162700,156771422,1488,1488,1488,1488,0
|
|
20240308,162600,156771422,1488,1488,1488,1488,0
|
|
20240308,162500,156771422,1488,1488,1488,1488,0
|
|
20240308,162400,156771422,1488,1488,1488,1488,0
|
|
20240308,162300,156771422,1488,1488,1488,1488,0
|
|
20240308,162200,156771422,1488,1488,1488,1488,0
|
|
20240308,162100,156771422,1488,1488,1488,1488,0
|
|
20240308,162000,156771422,1488,1488,1488,1488,0
|
|
20240308,161900,156771422,1488,1488,1488,1488,0
|
|
20240308,161800,156771422,1488,1488,1488,1488,0
|
|
20240308,161700,156771422,1488,1488,1488,1488,0
|
|
20240308,161600,156771422,1488,1488,1488,1488,0
|
|
20240308,161500,156771422,1488,1488,1488,1488,0
|
|
20240308,161400,156771422,1488,1488,1488,1488,0
|
|
20240308,161300,156771422,1488,1488,1488,1488,0
|
|
20240308,161200,156771422,1488,1488,1488,1488,0
|
|
20240308,161100,156771422,1488,1488,1488,1488,0
|
|
20240308,161000,156771422,1488,1488,1488,1488,0
|
|
20240308,160900,156771422,1488,1488,1488,1488,0
|
|
20240308,160800,156771422,1488,1488,1488,1488,0
|
|
20240308,160700,156771422,1488,1488,1488,1488,0
|
|
20240308,160600,156771422,1488,1488,1488,1488,0
|
|
20240308,160500,156771422,1488,1488,1488,1488,0
|
|
20240308,160400,156771422,1488,1488,1488,1488,0
|
|
20240308,160300,156771422,1488,1488,1488,1488,0
|
|
20240308,160200,156771422,1488,1488,1488,1488,0
|
|
20240308,160100,156771422,1488,1488,1488,1488,0
|
|
20240308,160000,156771422,1488,1488,1488,1488,0
|
|
20240308,155900,156771422,1488,1488,1488,1488,1423
|
|
20240308,155800,156771422,1488,1488,1488,1488,0
|
|
20240308,155700,156771422,1488,1488,1488,1488,0
|
|
20240308,155600,156771422,1488,1488,1488,1488,0
|
|
20240308,155500,156771422,1488,1488,1488,1488,0
|
|
20240308,155400,156771422,1488,1488,1488,1488,0
|
|
20240308,155300,156771422,1488,1488,1488,1488,0
|
|
20240308,155200,156771422,1488,1488,1488,1488,0
|
|
20240308,155100,156771422,1488,1488,1488,1488,0
|
|
20240308,155000,156771422,1488,1488,1488,1488,0
|
|
20240308,154900,156771422,1488,1488,1488,1488,0
|
|
20240308,154800,156771422,1488,1488,1488,1488,0
|
|
20240308,154700,156771422,1488,1488,1488,1488,0
|
|
20240308,154600,156771422,1488,1488,1488,1488,0
|
|
20240308,154500,156771422,1488,1488,1488,1488,0
|
|
20240308,154400,156771422,1488,1488,1488,1488,0
|
|
20240308,154300,156771422,1488,1488,1488,1488,0
|
|
20240308,154200,156771422,1488,1488,1488,1488,0
|
|
20240308,154100,156771422,1488,1488,1488,1488,0
|
|
20240308,154000,156771422,1488,1488,1488,1488,0
|
|
20240308,153900,156771422,1488,1488,1488,1488,0
|
|
20240308,153800,156771422,1488,1488,1488,1488,0
|
|
20240308,153700,156771422,1488,1488,1488,1488,0
|
|
20240308,153600,156771422,1488,1488,1488,1488,0
|
|
20240308,153500,156771422,1488,1488,1488,1488,0
|
|
20240308,153400,156771422,1488,1488,1488,1488,0
|
|
20240308,153300,156771422,1488,1488,1488,1488,0
|
|
20240308,153200,156771422,1488,1488,1488,1488,0
|
|
20240308,153100,156771422,1488,1488,1488,1488,0
|
|
20240308,153000,156771422,1488,1488,1488,1488,1423
|
|
20240308,152900,154653998,1488,1488,1488,1488,0
|
|
20240308,152800,154653998,1488,1488,1488,1488,0
|
|
20240308,152700,154653998,1488,1488,1488,1488,0
|
|
20240308,152600,154653998,1488,1488,1488,1488,0
|
|
20240308,152500,154653998,1488,1488,1488,1488,0
|
|
20240308,152400,154653998,1488,1488,1488,1488,0
|
|
20240308,152300,154653998,1488,1488,1488,1488,0
|
|
20240308,152200,154653998,1488,1488,1488,1488,0
|
|
20240308,152100,154653998,1488,1488,1488,1488,0
|
|
20240308,152000,154653998,1488,1488,1488,1488,0
|
|
20240308,151900,154653998,1488,1488,1488,1488,1361
|
|
20240308,151800,152628830,1484,1487,1487,1484,295
|
|
20240308,151700,152191005,1487,1487,1487,1487,187
|
|
20240308,151600,151912936,1484,1487,1487,1484,734
|
|
20240308,151500,150823586,1484,1484,1484,1484,1500
|
|
20240308,151400,148597586,1483,1483,1483,1483,0
|
|
20240308,151300,148597586,1483,1483,1483,1483,0
|
|
20240308,151200,148597586,1483,1483,1483,1483,0
|
|
20240308,151100,148597586,1483,1483,1483,1483,0
|
|
20240308,151000,148597586,1483,1483,1483,1483,674
|
|
20240308,150900,147598044,1483,1483,1483,1483,0
|
|
20240308,150800,147598044,1483,1483,1483,1483,593
|
|
20240308,150700,146718625,1483,1483,1483,1483,3300
|
|
20240308,150600,141824725,1487,1487,1487,1487,0
|
|
20240308,150500,141824725,1487,1485,1487,1484,1302
|
|
20240308,150400,139892306,1486,1486,1486,1486,0
|
|
20240308,150300,139892306,1486,1486,1486,1486,116
|
|
20240308,150200,139719930,1487,1487,1487,1487,172
|
|
20240308,150100,139464166,1488,1488,1488,1488,0
|
|
20240308,150000,139464166,1488,1488,1488,1488,0
|
|
20240308,145900,139464166,1488,1488,1488,1488,0
|
|
20240308,145800,139464166,1488,1488,1488,1488,4
|
|
20240308,145700,139458214,1487,1487,1487,1487,200
|
|
20240308,145600,139160814,1487,1487,1487,1487,0
|
|
20240308,145500,139160814,1487,1487,1487,1487,0
|
|
20240308,145400,139160814,1487,1487,1487,1487,0
|
|
20240308,145300,139160814,1487,1487,1487,1485,2942
|
|
20240308,145200,134791940,1484,1484,1484,1484,600
|
|
20240308,145100,133901540,1485,1485,1485,1485,0
|
|
20240308,145000,133901540,1485,1485,1485,1485,0
|
|
20240308,144900,133901540,1485,1485,1485,1485,6
|
|
20240308,144800,133892630,1485,1485,1485,1485,81
|
|
20240308,144700,133772345,1485,1484,1485,1483,1201
|
|
20240308,144600,131991023,1484,1485,1485,1484,698
|
|
20240308,144500,130955142,1484,1485,1485,1484,540
|
|
20240308,144400,130153742,1485,1485,1485,1485,108
|
|
20240308,144300,129993362,1485,1485,1485,1485,39
|
|
20240308,144200,129935447,1483,1483,1483,1483,0
|
|
20240308,144100,129935447,1483,1483,1483,1483,0
|
|
20240308,144000,129935447,1483,1483,1483,1483,0
|
|
20240308,143900,129935447,1483,1483,1483,1483,0
|
|
20240308,143800,129935447,1483,1483,1483,1483,0
|
|
20240308,143700,129935447,1483,1483,1483,1483,0
|
|
20240308,143600,129935447,1483,1483,1483,1483,0
|
|
20240308,143500,129935447,1483,1485,1485,1483,800
|
|
20240308,143400,128748805,1485,1485,1485,1485,185
|
|
20240308,143300,128474080,1485,1485,1485,1485,46
|
|
20240308,143200,128405770,1485,1485,1485,1485,248
|
|
20240308,143100,128037490,1485,1485,1485,1485,0
|
|
20240308,143000,128037490,1485,1485,1485,1485,0
|
|
20240308,142900,128037490,1485,1485,1485,1485,99
|
|
20240308,142800,127890475,1484,1484,1484,1484,0
|
|
20240308,142700,127890475,1484,1484,1484,1484,1
|
|
20240308,142600,127888991,1488,1488,1489,1483,503
|
|
20240308,142500,127143021,1483,1484,1484,1483,700
|
|
20240308,142400,126104841,1489,1490,1492,1489,1229
|
|
20240308,142300,124273826,1490,1490,1490,1489,4
|
|
20240308,142200,124267868,1489,1484,1489,1484,101
|
|
20240308,142100,124117979,1490,1484,1490,1484,107
|
|
20240308,142000,123959149,1492,1492,1492,1492,0
|
|
20240308,141900,123959149,1492,1492,1492,1492,0
|
|
20240308,141800,123959149,1492,1492,1492,1492,0
|
|
20240308,141700,123959149,1492,1492,1492,1492,0
|
|
20240308,141600,123959149,1492,1492,1492,1492,198
|
|
20240308,141500,123663733,1483,1488,1488,1483,306
|
|
20240308,141400,123209905,1484,1484,1484,1484,3
|
|
20240308,141300,123205453,1484,1484,1484,1484,1
|
|
20240308,141200,123203969,1483,1483,1483,1483,0
|
|
20240308,141100,123203969,1483,1483,1483,1483,0
|
|
20240308,141000,123203969,1483,1483,1483,1483,0
|
|
20240308,140900,123203969,1483,1483,1483,1483,500
|
|
20240308,140800,122462469,1483,1483,1483,1483,40
|
|
20240308,140700,122403149,1483,1489,1489,1483,695
|
|
20240308,140600,121372358,1491,1491,1491,1491,90
|
|
20240308,140500,121238168,1492,1492,1492,1492,0
|
|
20240308,140400,121238168,1492,1492,1492,1492,0
|
|
20240308,140300,121238168,1492,1492,1492,1492,0
|
|
20240308,140200,121238168,1492,1492,1492,1492,0
|
|
20240308,140100,121238168,1492,1490,1492,1490,140
|
|
20240308,140000,121029388,1489,1489,1489,1489,0
|
|
20240308,135900,121029388,1489,1489,1489,1489,64
|
|
20240308,135800,120934092,1489,1489,1489,1489,0
|
|
20240308,135700,120934092,1489,1488,1489,1488,5
|
|
20240308,135600,120926649,1482,1482,1482,1482,0
|
|
20240308,135500,120926649,1482,1482,1482,1482,700
|
|
20240308,135400,119889249,1483,1483,1483,1483,813
|
|
20240308,135300,118683570,1483,1484,1484,1483,1817
|
|
20240308,135200,115988942,1484,1484,1484,1484,0
|
|
20240308,135100,115988942,1484,1484,1484,1484,0
|
|
20240308,135000,115988942,1484,1484,1484,1484,0
|
|
20240308,134900,115988942,1484,1484,1484,1484,0
|
|
20240308,134800,115988942,1484,1490,1490,1484,912
|
|
20240308,134700,114633162,1495,1495,1495,1495,0
|
|
20240308,134600,114633162,1495,1495,1495,1495,0
|
|
20240308,134500,114633162,1495,1495,1495,1495,0
|
|
20240308,134400,114633162,1495,1495,1495,1495,3
|
|
20240308,134300,114628677,1497,1497,1497,1497,0
|
|
20240308,134200,114628677,1497,1497,1497,1497,0
|
|
20240308,134100,114628677,1497,1497,1497,1497,0
|
|
20240308,134000,114628677,1497,1497,1497,1497,0
|
|
20240308,133900,114628677,1497,1497,1497,1497,0
|
|
20240308,133800,114628677,1497,1497,1497,1497,0
|
|
20240308,133700,114628677,1497,1497,1497,1497,0
|
|
20240308,133600,114628677,1497,1497,1497,1497,0
|
|
20240308,133500,114628677,1497,1497,1497,1497,0
|
|
20240308,133400,114628677,1497,1497,1497,1497,0
|
|
20240308,133300,114628677,1497,1497,1497,1497,0
|
|
20240308,133200,114628677,1497,1497,1497,1497,0
|
|
20240308,133100,114628677,1497,1497,1497,1497,0
|
|
20240308,133000,114628677,1497,1497,1497,1497,0
|
|
20240308,132900,114628677,1497,1497,1497,1497,0
|
|
20240308,132800,114628677,1497,1488,1497,1488,35
|
|
20240308,132700,114576394,1486,1486,1486,1486,0
|
|
20240308,132600,114576394,1486,1488,1488,1486,508
|
|
20240308,132500,113820884,1488,1490,1490,1488,202
|
|
20240308,132400,113520190,1490,1490,1490,1490,0
|
|
20240308,132300,113520190,1490,1490,1490,1490,0
|
|
20240308,132200,113520190,1490,1491,1491,1490,2853
|
|
20240308,132100,109268162,1491,1492,1492,1491,500
|
|
20240308,132000,108522658,1492,1492,1492,1492,100
|
|
20240308,131900,108373458,1492,1492,1492,1492,200
|
|
20240308,131800,108075058,1492,1492,1492,1492,77
|
|
20240308,131700,107960174,1495,1495,1495,1495,0
|
|
20240308,131600,107960174,1495,1495,1495,1495,0
|
|
20240308,131500,107960174,1495,1494,1495,1492,1593
|
|
20240308,131400,105581315,1495,1495,1495,1495,26
|
|
20240308,131300,105542445,1495,1495,1495,1495,0
|
|
20240308,131200,105542445,1495,1495,1495,1495,0
|
|
20240308,131100,105542445,1495,1495,1495,1495,0
|
|
20240308,131000,105542445,1495,1495,1495,1495,0
|
|
20240308,130900,105542445,1495,1495,1495,1495,0
|
|
20240308,130800,105542445,1495,1495,1495,1495,50
|
|
20240308,130700,105467695,1495,1495,1495,1495,400
|
|
20240308,130600,104869695,1499,1499,1499,1499,0
|
|
20240308,130500,104869695,1499,1499,1499,1499,0
|
|
20240308,130400,104869695,1499,1499,1499,1499,0
|
|
20240308,130300,104869695,1499,1495,1499,1495,2
|
|
20240308,130200,104866701,1495,1495,1495,1495,0
|
|
20240308,130100,104866701,1495,1495,1495,1495,0
|
|
20240308,130000,104866701,1495,1495,1495,1495,0
|
|
20240308,125900,104866701,1495,1495,1495,1495,0
|
|
20240308,125800,104866701,1495,1495,1495,1495,0
|
|
20240308,125700,104866701,1495,1495,1495,1495,0
|
|
20240308,125600,104866701,1495,1496,1496,1495,51
|
|
20240308,125500,104790436,1495,1495,1495,1495,0
|
|
20240308,125400,104790436,1495,1495,1495,1495,0
|
|
20240308,125300,104790436,1495,1495,1495,1495,0
|
|
20240308,125200,104790436,1495,1495,1495,1495,0
|
|
20240308,125100,104790436,1495,1495,1495,1495,0
|
|
20240308,125000,104790436,1495,1495,1495,1495,0
|
|
20240308,124900,104790436,1495,1495,1495,1495,0
|
|
20240308,124800,104790436,1495,1495,1495,1495,0
|
|
20240308,124700,104790436,1495,1495,1495,1495,57
|
|
20240308,124600,104705221,1500,1500,1500,1500,0
|
|
20240308,124500,104705221,1500,1500,1500,1500,3
|
|
20240308,124400,104700721,1500,1500,1500,1500,0
|
|
20240308,124300,104700721,1500,1500,1500,1500,1
|
|
20240308,124200,104699221,1500,1500,1500,1500,1
|
|
20240308,124100,104697721,1500,1500,1500,1500,0
|
|
20240308,124000,104697721,1500,1500,1500,1500,0
|
|
20240308,123900,104697721,1500,1500,1500,1500,0
|
|
20240308,123800,104697721,1500,1500,1500,1500,0
|
|
20240308,123700,104697721,1500,1500,1500,1500,0
|
|
20240308,123600,104697721,1500,1500,1500,1500,0
|
|
20240308,123500,104697721,1500,1502,1502,1500,1505
|
|
20240308,123400,102439850,1502,1502,1502,1502,0
|
|
20240308,123300,102439850,1502,1502,1502,1502,0
|
|
20240308,123200,102439850,1502,1502,1502,1502,0
|
|
20240308,123100,102439850,1502,1502,1502,1502,0
|
|
20240308,123000,102439850,1502,1502,1502,1502,0
|
|
20240308,122900,102439850,1502,1502,1502,1502,0
|
|
20240308,122800,102439850,1502,1502,1502,1502,10
|
|
20240308,122700,102424830,1504,1504,1504,1504,0
|
|
20240308,122600,102424830,1504,1504,1504,1504,0
|
|
20240308,122500,102424830,1504,1504,1504,1504,0
|
|
20240308,122400,102424830,1504,1504,1504,1504,0
|
|
20240308,122300,102424830,1504,1504,1504,1504,0
|
|
20240308,122200,102424830,1504,1504,1504,1504,0
|
|
20240308,122100,102424830,1504,1504,1504,1504,0
|
|
20240308,122000,102424830,1504,1504,1504,1504,0
|
|
20240308,121900,102424830,1504,1504,1504,1504,0
|
|
20240308,121800,102424830,1504,1504,1504,1504,0
|
|
20240308,121700,102424830,1504,1504,1504,1504,0
|
|
20240308,121600,102424830,1504,1504,1504,1504,0
|
|
20240308,121500,102424830,1504,1504,1504,1504,0
|
|
20240308,121400,102424830,1504,1504,1504,1504,0
|
|
20240308,121300,102424830,1504,1504,1504,1504,0
|
|
20240308,121200,102424830,1504,1504,1504,1504,1323
|
|
20240308,121100,100435038,1505,1505,1505,1505,0
|
|
20240308,121000,100435038,1505,1505,1505,1505,0
|
|
20240308,120900,100435038,1505,1505,1505,1505,0
|
|
20240308,120800,100435038,1505,1505,1505,1505,0
|
|
20240308,120700,100435038,1505,1505,1505,1505,0
|
|
20240308,120600,100435038,1505,1505,1505,1505,818
|
|
20240308,120500,99203948,1506,1506,1506,1506,0
|
|
20240308,120400,99203948,1506,1506,1506,1506,0
|
|
20240308,120300,99203948,1506,1506,1506,1506,0
|
|
20240308,120200,99203948,1506,1506,1506,1506,0
|
|
20240308,120100,99203948,1506,1506,1506,1506,0
|
|
20240308,120000,99203948,1506,1506,1506,1506,0
|
|
20240308,115900,99203948,1506,1506,1506,1506,50
|
|
20240308,115800,99128648,1506,1506,1506,1506,0
|
|
20240308,115700,99128648,1506,1506,1506,1506,0
|
|
20240308,115600,99128648,1506,1506,1506,1506,0
|
|
20240308,115500,99128648,1506,1506,1506,1506,0
|
|
20240308,115400,99128648,1506,1506,1506,1506,0
|
|
20240308,115300,99128648,1506,1506,1506,1506,0
|
|
20240308,115200,99128648,1506,1506,1506,1506,300
|
|
20240308,115100,98676848,1504,1504,1504,1504,0
|
|
20240308,115000,98676848,1504,1504,1504,1504,0
|
|
20240308,114900,98676848,1504,1504,1504,1504,0
|
|
20240308,114800,98676848,1504,1504,1504,1504,0
|
|
20240308,114700,98676848,1504,1504,1504,1504,0
|
|
20240308,114600,98676848,1504,1504,1504,1504,0
|
|
20240308,114500,98676848,1504,1504,1504,1504,0
|
|
20240308,114400,98676848,1504,1504,1504,1504,40
|
|
20240308,114300,98616688,1504,1504,1504,1504,20
|
|
20240308,114200,98586608,1511,1511,1511,1511,0
|
|
20240308,114100,98586608,1511,1511,1511,1511,0
|
|
20240308,114000,98586608,1511,1511,1511,1511,0
|
|
20240308,113900,98586608,1511,1511,1511,1511,5
|
|
20240308,113800,98579053,1511,1511,1511,1511,0
|
|
20240308,113700,98579053,1511,1511,1511,1511,0
|
|
20240308,113600,98579053,1511,1511,1511,1511,0
|
|
20240308,113500,98579053,1511,1511,1511,1511,0
|
|
20240308,113400,98579053,1511,1511,1511,1511,0
|
|
20240308,113300,98579053,1511,1511,1511,1511,0
|
|
20240308,113200,98579053,1511,1511,1511,1511,0
|
|
20240308,113100,98579053,1511,1511,1511,1511,30
|
|
20240308,113000,98533723,1512,1512,1512,1512,0
|
|
20240308,112900,98533723,1512,1512,1512,1512,0
|
|
20240308,112800,98533723,1512,1512,1512,1512,0
|
|
20240308,112700,98533723,1512,1512,1512,1512,18
|
|
20240308,112600,98506507,1512,1512,1512,1512,0
|
|
20240308,112500,98506507,1512,1512,1512,1512,1
|
|
20240308,112400,98504995,1501,1501,1501,1501,0
|
|
20240308,112300,98504995,1501,1513,1513,1501,336
|
|
20240308,112200,98000386,1501,1501,1501,1501,0
|
|
20240308,112100,98000386,1501,1501,1501,1501,0
|
|
20240308,112000,98000386,1501,1511,1511,1501,2320
|
|
20240308,111900,94498134,1510,1510,1510,1510,0
|
|
20240308,111800,94498134,1510,1510,1510,1510,0
|
|
20240308,111700,94498134,1510,1510,1510,1510,0
|
|
20240308,111600,94498134,1510,1510,1510,1510,0
|
|
20240308,111500,94498134,1510,1510,1510,1510,61
|
|
20240308,111400,94406024,1510,1510,1510,1510,0
|
|
20240308,111300,94406024,1510,1510,1510,1510,0
|
|
20240308,111200,94406024,1510,1510,1510,1510,310
|
|
20240308,111100,93937924,1510,1510,1510,1510,90
|
|
20240308,111000,93802024,1510,1510,1510,1510,0
|
|
20240308,110900,93802024,1510,1505,1510,1505,4236
|
|
20240308,110800,87420860,1500,1500,1500,1500,0
|
|
20240308,110700,87420860,1500,1500,1500,1500,0
|
|
20240308,110600,87420860,1500,1500,1500,1500,0
|
|
20240308,110500,87420860,1500,1500,1500,1500,0
|
|
20240308,110400,87420860,1500,1500,1500,1500,586
|
|
20240308,110300,86541860,1500,1500,1500,1500,0
|
|
20240308,110200,86541860,1500,1500,1500,1500,0
|
|
20240308,110100,86541860,1500,1500,1500,1500,91
|
|
20240308,110000,86405360,1500,1500,1500,1500,1
|
|
20240308,105900,86403860,1496,1496,1496,1496,0
|
|
20240308,105800,86403860,1496,1496,1496,1496,0
|
|
20240308,105700,86403860,1496,1496,1496,1496,1203
|
|
20240308,105600,84604172,1496,1496,1496,1496,0
|
|
20240308,105500,84604172,1496,1496,1496,1496,0
|
|
20240308,105400,84604172,1496,1496,1496,1496,0
|
|
20240308,105300,84604172,1496,1496,1496,1496,0
|
|
20240308,105200,84604172,1496,1496,1496,1496,0
|
|
20240308,105100,84604172,1496,1496,1496,1496,4000
|
|
20240308,105000,78620172,1496,1490,1496,1490,93
|
|
20240308,104900,78481580,1490,1490,1490,1490,0
|
|
20240308,104800,78481580,1490,1490,1490,1490,191
|
|
20240308,104700,78196990,1490,1491,1491,1490,1900
|
|
20240308,104600,75364822,1490,1490,1490,1490,0
|
|
20240308,104500,75364822,1490,1490,1490,1490,0
|
|
20240308,104400,75364822,1490,1490,1490,1490,499
|
|
20240308,104300,74621312,1490,1490,1490,1490,0
|
|
20240308,104200,74621312,1490,1490,1490,1490,2104
|
|
20240308,104100,71486352,1490,1490,1490,1490,1977
|
|
20240308,104000,68540622,1490,1490,1490,1490,1815
|
|
20240308,103900,65836272,1494,1494,1494,1494,0
|
|
20240308,103800,65836272,1494,1495,1495,1490,1638
|
|
20240308,103700,63393959,1495,1495,1495,1492,8363
|
|
20240308,103600,50891360,1495,1495,1495,1495,392
|
|
20240308,103500,50305320,1496,1496,1496,1496,30
|
|
20240308,103400,50260440,1496,1496,1496,1496,104
|
|
20240308,103300,50104856,1496,1496,1496,1496,0
|
|
20240308,103200,50104856,1496,1499,1499,1496,2950
|
|
20240308,103100,45689343,1499,1499,1499,1499,0
|
|
20240308,103000,45689343,1499,1499,1499,1499,2
|
|
20240308,102900,45686345,1499,1499,1499,1499,0
|
|
20240308,102800,45686345,1499,1499,1499,1499,0
|
|
20240308,102700,45686345,1499,1499,1499,1499,482
|
|
20240308,102600,44963827,1497,1497,1497,1497,0
|
|
20240308,102500,44963827,1497,1497,1497,1497,0
|
|
20240308,102400,44963827,1497,1497,1497,1497,0
|
|
20240308,102300,44963827,1497,1498,1498,1497,300
|
|
20240308,102200,44514666,1499,1499,1499,1499,402
|
|
20240308,102100,43912068,1500,1500,1500,1500,1629
|
|
20240308,102000,41468568,1500,1500,1500,1500,1000
|
|
20240308,101900,39968568,1500,1500,1500,1500,1
|
|
20240308,101800,39967068,1501,1501,1501,1501,314
|
|
20240308,101700,39495754,1502,1502,1502,1502,0
|
|
20240308,101600,39495754,1502,1502,1502,1502,0
|
|
20240308,101500,39495754,1502,1502,1502,1502,2000
|
|
20240308,101400,36491754,1502,1502,1502,1502,0
|
|
20240308,101300,36491754,1502,1502,1502,1502,0
|
|
20240308,101200,36491754,1502,1502,1502,1502,100
|
|
20240308,101100,36341554,1502,1502,1502,1502,385
|
|
20240308,101000,35763284,1503,1503,1503,1503,0
|
|
20240308,100900,35763284,1503,1503,1503,1503,0
|
|
20240308,100800,35763284,1503,1503,1503,1503,131
|
|
20240308,100700,35566391,1504,1504,1504,1504,1009
|
|
20240308,100600,34048855,1504,1504,1504,1504,0
|
|
20240308,100500,34048855,1504,1504,1504,1504,0
|
|
20240308,100400,34048855,1504,1504,1504,1504,64
|
|
20240308,100300,33952599,1504,1504,1504,1504,25
|
|
20240308,100200,33914999,1508,1508,1508,1508,1
|
|
20240308,100100,33913491,1504,1504,1504,1504,0
|
|
20240308,100000,33913491,1504,1504,1504,1504,0
|
|
20240308,095900,33913491,1504,1504,1504,1504,0
|
|
20240308,095800,33913491,1504,1504,1504,1504,50
|
|
20240308,095700,33838291,1504,1504,1504,1504,0
|
|
20240308,095600,33838291,1504,1504,1504,1504,263
|
|
20240308,095500,33442739,1505,1505,1505,1505,380
|
|
20240308,095400,32870839,1505,1505,1505,1505,0
|
|
20240308,095300,32870839,1505,1505,1505,1505,0
|
|
20240308,095200,32870839,1505,1505,1505,1505,0
|
|
20240308,095100,32870839,1505,1505,1505,1505,0
|
|
20240308,095000,32870839,1505,1505,1505,1505,312
|
|
20240308,094900,32401279,1505,1505,1505,1505,694
|
|
20240308,094800,31356809,1505,1505,1505,1505,0
|
|
20240308,094700,31356809,1505,1505,1505,1505,0
|
|
20240308,094600,31356809,1505,1505,1505,1505,0
|
|
20240308,094500,31356809,1505,1505,1505,1505,0
|
|
20240308,094400,31356809,1505,1505,1505,1505,2389
|
|
20240308,094300,27761364,1505,1505,1505,1505,500
|
|
20240308,094200,27008864,1505,1505,1505,1505,0
|
|
20240308,094100,27008864,1505,1505,1505,1505,0
|
|
20240308,094000,27008864,1505,1505,1505,1505,111
|
|
20240308,093900,26841809,1507,1507,1507,1507,111
|
|
20240308,093800,26674532,1508,1508,1508,1508,0
|
|
20240308,093700,26674532,1508,1508,1508,1508,12
|
|
20240308,093600,26656436,1501,1501,1501,1501,0
|
|
20240308,093500,26656436,1501,1501,1501,1501,0
|
|
20240308,093400,26656436,1501,1503,1503,1501,2000
|
|
20240308,093300,23653993,1508,1508,1508,1508,2
|
|
20240308,093200,23650977,1503,1503,1503,1503,1702
|
|
20240308,093100,21092871,1508,1508,1508,1508,2
|
|
20240308,093000,21089855,1503,1503,1503,1503,85
|
|
20240308,092900,20962100,1502,1502,1502,1502,0
|
|
20240308,092800,20962100,1502,1502,1502,1502,0
|
|
20240308,092700,20962100,1502,1502,1502,1502,0
|
|
20240308,092600,20962100,1502,1502,1502,1502,0
|
|
20240308,092500,20962100,1502,1502,1502,1502,684
|
|
20240308,092400,19934732,1502,1502,1502,1502,344
|
|
20240308,092300,19418044,1502,1502,1502,1502,0
|
|
20240308,092200,19418044,1502,1502,1502,1502,693
|
|
20240308,092100,18377158,1502,1502,1502,1502,0
|
|
20240308,092000,18377158,1502,1503,1503,1502,386
|
|
20240308,091900,17797138,1503,1505,1505,1503,3338
|
|
20240308,091800,12777364,1509,1509,1509,1509,80
|
|
20240308,091700,12656644,1509,1509,1509,1509,0
|
|
20240308,091600,12656644,1509,1509,1509,1509,1
|
|
20240308,091500,12655135,1509,1508,1509,1508,854
|
|
20240308,091400,11366487,1508,1509,1509,1508,1184
|
|
20240308,091300,9580831,1509,1509,1509,1509,0
|
|
20240308,091200,9580831,1509,1509,1509,1509,325
|
|
20240308,091100,9090406,1509,1508,1509,1508,240
|
|
20240308,091000,8728316,1502,1502,1502,1502,0
|
|
20240308,090900,8728316,1502,1502,1502,1502,0
|
|
20240308,090800,8728316,1502,1502,1502,1502,1009
|
|
20240308,090700,7212798,1502,1502,1502,1502,0
|
|
20240308,090600,7212798,1502,1502,1502,1502,0
|
|
20240308,090500,7212798,1502,1502,1502,1502,0
|
|
20240308,090400,7212798,1502,1502,1502,1502,501
|
|
20240308,090300,6460296,1501,1501,1501,1501,3556
|
|
20240308,090200,1122740,1503,1503,1503,1503,566
|
|
20240308,090100,272042,1502,1502,1502,1502,0
|
|
20240308,090000,272042,1502,1503,1503,1502,181
|