587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,184400,170251438,1869,1869,1869,1869,8390
|
|
20240306,184300,170251438,1869,1869,1869,1869,0
|
|
20240306,184200,170251438,1869,1869,1869,1869,0
|
|
20240306,184100,170251438,1869,1869,1869,1869,0
|
|
20240306,184000,170251438,1869,1869,1869,1869,0
|
|
20240306,183900,170251438,1869,1869,1869,1869,0
|
|
20240306,183800,170251438,1869,1869,1869,1869,0
|
|
20240306,183700,170251438,1869,1869,1869,1869,0
|
|
20240306,183600,170251438,1869,1869,1869,1869,0
|
|
20240306,183500,170251438,1869,1869,1869,1869,0
|
|
20240306,183400,170251438,1869,1869,1869,1869,0
|
|
20240306,183300,170251438,1869,1869,1869,1869,0
|
|
20240306,183200,170251438,1869,1869,1869,1869,0
|
|
20240306,183100,170251438,1869,1869,1869,1869,0
|
|
20240306,183000,170251438,1869,1869,1869,1869,0
|
|
20240306,182900,170251438,1869,1869,1869,1869,0
|
|
20240306,182800,170251438,1869,1869,1869,1869,0
|
|
20240306,182700,170251438,1869,1869,1869,1869,0
|
|
20240306,182600,170251438,1869,1869,1869,1869,0
|
|
20240306,182500,170251438,1869,1869,1869,1869,0
|
|
20240306,182400,170251438,1869,1869,1869,1869,0
|
|
20240306,182300,170251438,1869,1869,1869,1869,0
|
|
20240306,182200,170251438,1869,1869,1869,1869,0
|
|
20240306,182100,170251438,1869,1869,1869,1869,0
|
|
20240306,182000,170251438,1869,1869,1869,1869,0
|
|
20240306,181900,170251438,1869,1869,1869,1869,0
|
|
20240306,181800,170251438,1869,1869,1869,1869,0
|
|
20240306,181700,170251438,1869,1869,1869,1869,0
|
|
20240306,181600,170251438,1869,1869,1869,1869,0
|
|
20240306,181500,170251438,1869,1869,1869,1869,0
|
|
20240306,181400,170251438,1869,1869,1869,1869,8390
|
|
20240306,181300,170251438,1869,1869,1869,1869,0
|
|
20240306,181200,170251438,1869,1869,1869,1869,0
|
|
20240306,181100,170251438,1869,1869,1869,1869,0
|
|
20240306,181000,170251438,1869,1869,1869,1869,0
|
|
20240306,180900,170251438,1869,1869,1869,1869,0
|
|
20240306,180800,170251438,1869,1869,1869,1869,0
|
|
20240306,180700,170251438,1869,1869,1869,1869,0
|
|
20240306,180600,170251438,1869,1869,1869,1869,0
|
|
20240306,180500,170251438,1869,1869,1869,1869,0
|
|
20240306,180400,170251438,1869,1869,1869,1869,0
|
|
20240306,180300,170251438,1869,1869,1869,1869,0
|
|
20240306,180200,170251438,1869,1869,1869,1869,0
|
|
20240306,180100,170251438,1869,1869,1869,1869,0
|
|
20240306,180000,170251438,1869,1869,1869,1869,0
|
|
20240306,175900,170251438,1869,1869,1869,1869,0
|
|
20240306,175800,170251438,1869,1869,1869,1869,0
|
|
20240306,175700,170251438,1869,1869,1869,1869,0
|
|
20240306,175600,170251438,1869,1869,1869,1869,0
|
|
20240306,175500,170251438,1869,1869,1869,1869,0
|
|
20240306,175400,170251438,1869,1869,1869,1869,0
|
|
20240306,175300,170251438,1869,1869,1869,1869,0
|
|
20240306,175200,170251438,1869,1869,1869,1869,0
|
|
20240306,175100,170251438,1869,1869,1869,1869,0
|
|
20240306,175000,170251438,1869,1869,1869,1869,0
|
|
20240306,174900,170251438,1869,1869,1869,1869,0
|
|
20240306,174800,170251438,1869,1869,1869,1869,0
|
|
20240306,174700,170251438,1869,1869,1869,1869,0
|
|
20240306,174600,170251438,1869,1869,1869,1869,0
|
|
20240306,174500,170251438,1869,1869,1869,1869,0
|
|
20240306,174400,170251438,1869,1869,1869,1869,8390
|
|
20240306,174300,170251438,1869,1869,1869,1869,0
|
|
20240306,174200,170251438,1869,1869,1869,1869,0
|
|
20240306,174100,170251438,1869,1869,1869,1869,0
|
|
20240306,174000,170251438,1869,1869,1869,1869,0
|
|
20240306,173900,170251438,1869,1869,1869,1869,0
|
|
20240306,173800,170251438,1869,1869,1869,1869,0
|
|
20240306,173700,170251438,1869,1869,1869,1869,0
|
|
20240306,173600,170251438,1869,1869,1869,1869,0
|
|
20240306,173500,170251438,1869,1869,1869,1869,0
|
|
20240306,173400,170251438,1869,1869,1869,1869,0
|
|
20240306,173300,170251438,1869,1869,1869,1869,0
|
|
20240306,173200,170251438,1869,1869,1869,1869,0
|
|
20240306,173100,170251438,1869,1869,1869,1869,0
|
|
20240306,173000,170251438,1869,1869,1869,1869,0
|
|
20240306,172900,170251438,1869,1869,1869,1869,0
|
|
20240306,172800,170251438,1869,1869,1869,1869,0
|
|
20240306,172700,170251438,1869,1869,1869,1869,0
|
|
20240306,172600,170251438,1869,1869,1869,1869,0
|
|
20240306,172500,170251438,1869,1869,1869,1869,0
|
|
20240306,172400,170251438,1869,1869,1869,1869,0
|
|
20240306,172300,170251438,1869,1869,1869,1869,0
|
|
20240306,172200,170251438,1869,1869,1869,1869,0
|
|
20240306,172100,170251438,1869,1869,1869,1869,0
|
|
20240306,172000,170251438,1869,1869,1869,1869,0
|
|
20240306,171900,170251438,1869,1869,1869,1869,0
|
|
20240306,171800,170251438,1869,1869,1869,1869,0
|
|
20240306,171700,170251438,1869,1869,1869,1869,0
|
|
20240306,171600,170251438,1869,1869,1869,1869,0
|
|
20240306,171500,170251438,1869,1869,1869,1869,0
|
|
20240306,171400,170251438,1869,1869,1869,1869,8390
|
|
20240306,171300,170251438,1869,1869,1869,1869,0
|
|
20240306,171200,170251438,1869,1869,1869,1869,0
|
|
20240306,171100,170251438,1869,1869,1869,1869,0
|
|
20240306,171000,170251438,1869,1869,1869,1869,0
|
|
20240306,170900,170251438,1869,1869,1869,1869,0
|
|
20240306,170800,170251438,1869,1869,1869,1869,0
|
|
20240306,170700,170251438,1869,1869,1869,1869,0
|
|
20240306,170600,170251438,1869,1869,1869,1869,0
|
|
20240306,170500,170251438,1869,1869,1869,1869,0
|
|
20240306,170400,170251438,1869,1869,1869,1869,0
|
|
20240306,170300,170251438,1869,1869,1869,1869,0
|
|
20240306,170200,170251438,1869,1869,1869,1869,0
|
|
20240306,170100,170251438,1869,1869,1869,1869,0
|
|
20240306,170000,170251438,1869,1869,1869,1869,0
|
|
20240306,165900,170251438,1869,1869,1869,1869,0
|
|
20240306,165800,170251438,1869,1869,1869,1869,0
|
|
20240306,165700,170251438,1869,1869,1869,1869,0
|
|
20240306,165600,170251438,1869,1869,1869,1869,0
|
|
20240306,165500,170251438,1869,1869,1869,1869,0
|
|
20240306,165400,170251438,1869,1869,1869,1869,0
|
|
20240306,165300,170251438,1869,1869,1869,1869,0
|
|
20240306,165200,170251438,1869,1869,1869,1869,0
|
|
20240306,165100,170251438,1869,1869,1869,1869,0
|
|
20240306,165000,170251438,1869,1869,1869,1869,0
|
|
20240306,164900,170251438,1869,1869,1869,1869,0
|
|
20240306,164800,170251438,1869,1869,1869,1869,0
|
|
20240306,164700,170251438,1869,1869,1869,1869,0
|
|
20240306,164600,170251438,1869,1869,1869,1869,0
|
|
20240306,164500,170251438,1869,1869,1869,1869,0
|
|
20240306,164400,170251438,1869,1869,1869,1869,8390
|
|
20240306,164300,170251438,1869,1869,1869,1869,0
|
|
20240306,164200,170251438,1869,1869,1869,1869,0
|
|
20240306,164100,170251438,1869,1869,1869,1869,0
|
|
20240306,164000,170251438,1869,1869,1869,1869,0
|
|
20240306,163900,170251438,1869,1869,1869,1869,0
|
|
20240306,163800,170251438,1869,1869,1869,1869,0
|
|
20240306,163700,170251438,1869,1869,1869,1869,0
|
|
20240306,163600,170251438,1869,1869,1869,1869,0
|
|
20240306,163500,170251438,1869,1869,1869,1869,0
|
|
20240306,163400,170251438,1869,1869,1869,1869,0
|
|
20240306,163300,170251438,1869,1869,1869,1869,0
|
|
20240306,163200,170251438,1869,1869,1869,1869,0
|
|
20240306,163100,170251438,1869,1869,1869,1869,0
|
|
20240306,163000,170251438,1869,1869,1869,1869,0
|
|
20240306,162900,170251438,1869,1869,1869,1869,0
|
|
20240306,162800,170251438,1869,1869,1869,1869,0
|
|
20240306,162700,170251438,1869,1869,1869,1869,0
|
|
20240306,162600,170251438,1869,1869,1869,1869,0
|
|
20240306,162500,170251438,1869,1869,1869,1869,0
|
|
20240306,162400,170251438,1869,1869,1869,1869,0
|
|
20240306,162300,170251438,1869,1869,1869,1869,0
|
|
20240306,162200,170251438,1869,1869,1869,1869,0
|
|
20240306,162100,170251438,1869,1869,1869,1869,0
|
|
20240306,162000,170251438,1869,1869,1869,1869,0
|
|
20240306,161900,170251438,1869,1869,1869,1869,0
|
|
20240306,161800,170251438,1869,1869,1869,1869,0
|
|
20240306,161700,170251438,1869,1869,1869,1869,0
|
|
20240306,161600,170251438,1869,1869,1869,1869,0
|
|
20240306,161500,170251438,1869,1869,1869,1869,0
|
|
20240306,161400,170251438,1869,1869,1869,1869,8390
|
|
20240306,161300,170251438,1869,1869,1869,1869,0
|
|
20240306,161200,170251438,1869,1869,1869,1869,0
|
|
20240306,161100,170251438,1869,1869,1869,1869,0
|
|
20240306,161000,170251438,1869,1869,1869,1869,0
|
|
20240306,160900,170251438,1869,1869,1869,1869,0
|
|
20240306,160800,170251438,1869,1869,1869,1869,0
|
|
20240306,160700,170251438,1869,1869,1869,1869,0
|
|
20240306,160600,170251438,1869,1869,1869,1869,0
|
|
20240306,160500,170251438,1869,1869,1869,1869,0
|
|
20240306,160400,170251438,1869,1869,1869,1869,0
|
|
20240306,160300,170251438,1869,1869,1869,1869,0
|
|
20240306,160200,170251438,1869,1869,1869,1869,0
|
|
20240306,160100,170251438,1869,1869,1869,1869,0
|
|
20240306,160000,170251438,1869,1869,1869,1869,0
|
|
20240306,155900,170251438,1869,1869,1869,1869,0
|
|
20240306,155800,170251438,1869,1869,1869,1869,0
|
|
20240306,155700,170251438,1869,1869,1869,1869,0
|
|
20240306,155600,170251438,1869,1869,1869,1869,0
|
|
20240306,155500,170251438,1869,1869,1869,1869,0
|
|
20240306,155400,170251438,1869,1869,1869,1869,0
|
|
20240306,155300,170251438,1869,1869,1869,1869,0
|
|
20240306,155200,170251438,1869,1869,1869,1869,0
|
|
20240306,155100,170251438,1869,1869,1869,1869,0
|
|
20240306,155000,170251438,1869,1869,1869,1869,0
|
|
20240306,154900,170251438,1869,1869,1869,1869,0
|
|
20240306,154800,170251438,1869,1869,1869,1869,0
|
|
20240306,154700,170251438,1869,1869,1869,1869,0
|
|
20240306,154600,170251438,1869,1869,1869,1869,0
|
|
20240306,154500,170251438,1869,1869,1869,1869,0
|
|
20240306,154400,170251438,1869,1869,1869,1869,8390
|
|
20240306,154300,170251438,1869,1869,1869,1869,0
|
|
20240306,154200,170251438,1869,1869,1869,1869,0
|
|
20240306,154100,170251438,1869,1869,1869,1869,0
|
|
20240306,154000,170251438,1869,1869,1869,1869,0
|
|
20240306,153900,170251438,1869,1869,1869,1869,0
|
|
20240306,153800,170251438,1869,1869,1869,1869,0
|
|
20240306,153700,170251438,1869,1869,1869,1869,0
|
|
20240306,153600,170251438,1869,1869,1869,1869,0
|
|
20240306,153500,170251438,1869,1869,1869,1869,0
|
|
20240306,153400,170251438,1869,1869,1869,1869,0
|
|
20240306,153300,170251438,1869,1869,1869,1869,0
|
|
20240306,153200,170251438,1869,1869,1869,1869,0
|
|
20240306,153100,170251438,1869,1869,1869,1869,0
|
|
20240306,153000,170251438,1869,1869,1869,1869,8390
|
|
20240306,152900,154570528,1875,1875,1875,1875,0
|
|
20240306,152800,154570528,1875,1875,1875,1875,0
|
|
20240306,152700,154570528,1875,1875,1875,1875,0
|
|
20240306,152600,154570528,1875,1875,1875,1875,0
|
|
20240306,152500,154570528,1875,1875,1875,1875,0
|
|
20240306,152400,154570528,1875,1875,1875,1875,0
|
|
20240306,152300,154570528,1875,1875,1875,1875,0
|
|
20240306,152200,154570528,1875,1875,1875,1875,0
|
|
20240306,152100,154570528,1875,1875,1875,1875,0
|
|
20240306,152000,154570528,1875,1875,1875,1875,0
|
|
20240306,151900,154570528,1875,1872,1875,1872,76
|
|
20240306,151800,154428253,1875,1875,1875,1875,3
|
|
20240306,151700,154422628,1875,1875,1875,1875,0
|
|
20240306,151600,154422628,1875,1875,1875,1875,3
|
|
20240306,151500,154417003,1872,1873,1873,1872,8
|
|
20240306,151400,154402021,1875,1875,1875,1875,1
|
|
20240306,151300,154400146,1877,1873,1877,1873,1484
|
|
20240306,151200,151620018,1873,1873,1873,1873,0
|
|
20240306,151100,151620018,1873,1872,1873,1872,643
|
|
20240306,151000,150416246,1872,1873,1873,1872,33
|
|
20240306,150900,150354444,1873,1873,1873,1873,20
|
|
20240306,150800,150316984,1872,1872,1872,1872,67
|
|
20240306,150700,150191560,1871,1871,1871,1871,0
|
|
20240306,150600,150191560,1871,1871,1871,1871,0
|
|
20240306,150500,150191560,1871,1872,1872,1871,199
|
|
20240306,150400,149819117,1872,1873,1873,1872,224
|
|
20240306,150300,149399582,1872,1872,1872,1872,8
|
|
20240306,150200,149384606,1873,1873,1873,1873,0
|
|
20240306,150100,149384606,1873,1873,1873,1873,0
|
|
20240306,150000,149384606,1873,1872,1873,1872,1182
|
|
20240306,145900,147171725,1872,1873,1873,1872,569
|
|
20240306,145800,146106190,1872,1872,1872,1872,0
|
|
20240306,145700,146106190,1872,1872,1872,1872,1
|
|
20240306,145600,146104318,1872,1872,1872,1872,8
|
|
20240306,145500,146089342,1873,1872,1873,1872,936
|
|
20240306,145400,144337024,1872,1872,1872,1872,0
|
|
20240306,145300,144337024,1872,1872,1872,1872,10
|
|
20240306,145200,144318304,1871,1871,1871,1871,8
|
|
20240306,145100,144303336,1871,1871,1871,1871,0
|
|
20240306,145000,144303336,1871,1871,1871,1871,0
|
|
20240306,144900,144303336,1871,1871,1871,1871,0
|
|
20240306,144800,144303336,1871,1871,1871,1871,7
|
|
20240306,144700,144290239,1871,1871,1871,1871,0
|
|
20240306,144600,144290239,1871,1871,1871,1871,0
|
|
20240306,144500,144290239,1871,1872,1872,1871,13
|
|
20240306,144400,144265911,1872,1872,1872,1872,0
|
|
20240306,144300,144265911,1872,1871,1872,1871,746
|
|
20240306,144200,142870020,1871,1871,1871,1871,0
|
|
20240306,144100,142870020,1871,1871,1871,1871,8
|
|
20240306,144000,142855052,1872,1872,1872,1872,0
|
|
20240306,143900,142855052,1872,1872,1872,1872,0
|
|
20240306,143800,142855052,1872,1872,1872,1872,78
|
|
20240306,143700,142709036,1871,1871,1871,1871,7
|
|
20240306,143600,142695939,1871,1871,1871,1871,0
|
|
20240306,143500,142695939,1871,1871,1871,1871,0
|
|
20240306,143400,142695939,1871,1871,1871,1871,0
|
|
20240306,143300,142695939,1871,1871,1871,1871,518
|
|
20240306,143200,141726761,1871,1871,1871,1871,0
|
|
20240306,143100,141726761,1871,1871,1871,1871,0
|
|
20240306,143000,141726761,1871,1871,1871,1871,8
|
|
20240306,142900,141711793,1871,1871,1871,1871,0
|
|
20240306,142800,141711793,1871,1871,1871,1871,0
|
|
20240306,142700,141711793,1871,1871,1871,1871,0
|
|
20240306,142600,141711793,1871,1871,1871,1871,7
|
|
20240306,142500,141698696,1872,1872,1872,1872,49
|
|
20240306,142400,141606968,1871,1871,1871,1871,0
|
|
20240306,142300,141606968,1871,1871,1871,1871,0
|
|
20240306,142200,141606968,1871,1871,1871,1871,8
|
|
20240306,142100,141592000,1871,1871,1871,1871,0
|
|
20240306,142000,141592000,1871,1871,1871,1871,0
|
|
20240306,141900,141592000,1871,1871,1871,1871,0
|
|
20240306,141800,141592000,1871,1871,1871,1871,106
|
|
20240306,141700,141393674,1870,1870,1870,1870,0
|
|
20240306,141600,141393674,1870,1870,1870,1870,0
|
|
20240306,141500,141393674,1870,1870,1870,1870,0
|
|
20240306,141400,141393674,1870,1870,1870,1870,7
|
|
20240306,141300,141380584,1869,1870,1870,1869,2552
|
|
20240306,141200,136610773,1870,1870,1870,1870,0
|
|
20240306,141100,136610773,1870,1871,1871,1870,108
|
|
20240306,141000,136408713,1871,1871,1871,1871,213
|
|
20240306,140900,136010190,1871,1871,1871,1871,0
|
|
20240306,140800,136010190,1871,1871,1871,1871,0
|
|
20240306,140700,136010190,1871,1872,1872,1871,9
|
|
20240306,140600,135993350,1871,1871,1871,1871,15
|
|
20240306,140500,135965285,1870,1870,1870,1870,0
|
|
20240306,140400,135965285,1870,1870,1870,1870,81
|
|
20240306,140300,135813815,1870,1870,1870,1870,6
|
|
20240306,140200,135802595,1870,1870,1870,1870,0
|
|
20240306,140100,135802595,1870,1870,1870,1870,0
|
|
20240306,140000,135802595,1870,1871,1871,1870,19
|
|
20240306,135900,135767055,1871,1871,1871,1871,0
|
|
20240306,135800,135767055,1871,1871,1871,1871,0
|
|
20240306,135700,135767055,1871,1871,1871,1871,0
|
|
20240306,135600,135767055,1871,1871,1871,1871,50
|
|
20240306,135500,135673505,1871,1871,1871,1871,0
|
|
20240306,135400,135673505,1871,1871,1872,1870,2269
|
|
20240306,135300,131428240,1871,1871,1871,1871,0
|
|
20240306,135200,131428240,1871,1870,1871,1870,3280
|
|
20240306,135100,125294366,1871,1871,1871,1871,1411
|
|
20240306,135000,122654385,1871,1872,1872,1871,2000
|
|
20240306,134900,118911418,1872,1873,1873,1872,10
|
|
20240306,134800,118892697,1872,1872,1872,1872,240
|
|
20240306,134700,118443417,1872,1872,1872,1872,0
|
|
20240306,134600,118443417,1872,1872,1872,1871,495
|
|
20240306,134500,117516787,1872,1872,1872,1872,8
|
|
20240306,134400,117501811,1872,1872,1872,1872,0
|
|
20240306,134300,117501811,1872,1872,1872,1872,0
|
|
20240306,134200,117501811,1872,1872,1872,1872,184
|
|
20240306,134100,117157363,1872,1872,1872,1872,278
|
|
20240306,134000,116636947,1873,1873,1873,1873,1
|
|
20240306,133900,116635074,1872,1872,1872,1872,0
|
|
20240306,133800,116635074,1872,1872,1872,1872,9
|
|
20240306,133700,116618226,1872,1872,1872,1872,0
|
|
20240306,133600,116618226,1872,1872,1872,1872,20
|
|
20240306,133500,116580786,1872,1872,1872,1872,0
|
|
20240306,133400,116580786,1872,1872,1872,1872,0
|
|
20240306,133300,116580786,1872,1872,1872,1872,8
|
|
20240306,133200,116565810,1872,1872,1872,1872,0
|
|
20240306,133100,116565810,1872,1872,1872,1872,3
|
|
20240306,133000,116560194,1871,1871,1871,1871,710
|
|
20240306,132900,115231784,1873,1873,1873,1873,1
|
|
20240306,132800,115229911,1872,1872,1872,1872,54
|
|
20240306,132700,115128823,1872,1872,1872,1872,12
|
|
20240306,132600,115106359,1871,1871,1871,1871,9
|
|
20240306,132500,115089520,1870,1870,1870,1870,0
|
|
20240306,132400,115089520,1870,1872,1872,1870,4620
|
|
20240306,132300,106447856,1872,1872,1872,1872,0
|
|
20240306,132200,106447856,1872,1872,1872,1872,8
|
|
20240306,132100,106432880,1872,1872,1872,1872,0
|
|
20240306,132000,106432880,1872,1872,1872,1872,0
|
|
20240306,131900,106432880,1872,1872,1872,1872,11
|
|
20240306,131800,106412288,1872,1872,1872,1872,6
|
|
20240306,131700,106401056,1872,1872,1872,1872,100
|
|
20240306,131600,106213856,1872,1872,1872,1872,0
|
|
20240306,131500,106213856,1872,1872,1872,1872,9
|
|
20240306,131400,106197008,1872,1872,1872,1872,0
|
|
20240306,131300,106197008,1872,1872,1872,1872,0
|
|
20240306,131200,106197008,1872,1872,1872,1872,0
|
|
20240306,131100,106197008,1872,1872,1872,1872,8
|
|
20240306,131000,106182032,1873,1873,1873,1873,0
|
|
20240306,130900,106182032,1873,1873,1873,1873,0
|
|
20240306,130800,106182032,1873,1873,1873,1873,0
|
|
20240306,130700,106182032,1873,1872,1873,1872,7
|
|
20240306,130600,106168927,1873,1873,1873,1873,18
|
|
20240306,130500,106135213,1872,1872,1872,1872,0
|
|
20240306,130400,106135213,1872,1872,1872,1872,9
|
|
20240306,130300,106118365,1872,1872,1872,1872,0
|
|
20240306,130200,106118365,1872,1872,1872,1872,0
|
|
20240306,130100,106118365,1872,1872,1872,1872,0
|
|
20240306,130000,106118365,1872,1872,1872,1872,8
|
|
20240306,125900,106103389,1873,1873,1873,1873,257
|
|
20240306,125800,105622028,1873,1873,1873,1873,0
|
|
20240306,125700,105622028,1873,1873,1873,1873,472
|
|
20240306,125600,104737972,1873,1872,1873,1872,1693
|
|
20240306,125500,101568571,1871,1870,1871,1870,70
|
|
20240306,125400,101437607,1869,1869,1869,1869,0
|
|
20240306,125300,101437607,1869,1869,1869,1869,9
|
|
20240306,125200,101420786,1872,1872,1872,1872,0
|
|
20240306,125100,101420786,1872,1869,1872,1869,4
|
|
20240306,125000,101413307,1868,1868,1868,1868,0
|
|
20240306,124900,101413307,1868,1868,1868,1868,2
|
|
20240306,124800,101409571,1869,1869,1869,1869,1723
|
|
20240306,124700,98189284,1870,1870,1870,1870,0
|
|
20240306,124600,98189284,1870,1870,1870,1870,0
|
|
20240306,124500,98189284,1870,1871,1871,1870,105
|
|
20240306,124400,97992861,1870,1870,1870,1870,488
|
|
20240306,124300,97080301,1870,1870,1870,1870,0
|
|
20240306,124200,97080301,1870,1870,1870,1870,0
|
|
20240306,124100,97080301,1870,1870,1870,1870,9
|
|
20240306,124000,97063471,1870,1870,1870,1870,0
|
|
20240306,123900,97063471,1870,1870,1870,1870,0
|
|
20240306,123800,97063471,1870,1870,1870,1870,50
|
|
20240306,123700,96969971,1869,1869,1869,1869,7
|
|
20240306,123600,96956888,1869,1869,1869,1869,0
|
|
20240306,123500,96956888,1869,1869,1869,1869,0
|
|
20240306,123400,96956888,1869,1869,1869,1869,0
|
|
20240306,123300,96956888,1869,1869,1869,1869,27
|
|
20240306,123200,96906425,1869,1869,1869,1869,0
|
|
20240306,123100,96906425,1869,1869,1869,1869,0
|
|
20240306,123000,96906425,1869,1869,1869,1869,9
|
|
20240306,122900,96889604,1869,1869,1869,1869,0
|
|
20240306,122800,96889604,1869,1869,1869,1869,0
|
|
20240306,122700,96889604,1869,1869,1869,1869,0
|
|
20240306,122600,96889604,1869,1869,1869,1869,7
|
|
20240306,122500,96876521,1870,1870,1870,1870,203
|
|
20240306,122400,96496911,1872,1872,1872,1872,100
|
|
20240306,122300,96309711,1868,1868,1868,1868,0
|
|
20240306,122200,96309711,1868,1868,1868,1868,7
|
|
20240306,122100,96296635,1872,1872,1872,1872,11
|
|
20240306,122000,96276043,1868,1868,1868,1868,0
|
|
20240306,121900,96276043,1868,1868,1868,1868,433
|
|
20240306,121800,95467199,1869,1869,1869,1869,2
|
|
20240306,121700,95463461,1869,1869,1869,1869,0
|
|
20240306,121600,95463461,1869,1869,1869,1869,174
|
|
20240306,121500,95138255,1869,1869,1869,1869,7
|
|
20240306,121400,95125172,1869,1869,1869,1869,45
|
|
20240306,121300,95041067,1869,1869,1869,1869,0
|
|
20240306,121200,95041067,1869,1869,1869,1869,0
|
|
20240306,121100,95041067,1869,1871,1871,1869,8
|
|
20240306,121000,95026113,1871,1869,1871,1869,590
|
|
20240306,120900,93923223,1869,1869,1869,1869,0
|
|
20240306,120800,93923223,1869,1869,1869,1869,9
|
|
20240306,120700,93906402,1871,1871,1871,1869,317
|
|
20240306,120600,93313711,1869,1869,1869,1869,0
|
|
20240306,120500,93313711,1869,1869,1869,1869,0
|
|
20240306,120400,93313711,1869,1869,1869,1869,7
|
|
20240306,120300,93300628,1871,1871,1871,1871,0
|
|
20240306,120200,93300628,1871,1871,1871,1871,0
|
|
20240306,120100,93300628,1871,1869,1871,1869,60
|
|
20240306,120000,93188448,1868,1871,1871,1868,129
|
|
20240306,115900,92947110,1868,1868,1868,1868,1871
|
|
20240306,115800,89452082,1867,1867,1867,1867,0
|
|
20240306,115700,89452082,1867,1867,1867,1867,0
|
|
20240306,115600,89452082,1867,1867,1867,1867,9
|
|
20240306,115500,89435279,1868,1867,1868,1867,452
|
|
20240306,115400,88591327,1868,1868,1868,1868,1
|
|
20240306,115300,88589459,1868,1867,1868,1867,311
|
|
20240306,115200,88008731,1867,1867,1867,1867,7
|
|
20240306,115100,87995662,1867,1867,1867,1867,1
|
|
20240306,115000,87993795,1867,1867,1867,1867,0
|
|
20240306,114900,87993795,1867,1867,1867,1867,248
|
|
20240306,114800,87530779,1867,1868,1868,1867,42
|
|
20240306,114700,87452330,1868,1868,1868,1868,999
|
|
20240306,114600,85586198,1868,1868,1868,1868,474
|
|
20240306,114500,84700766,1868,1867,1868,1867,20
|
|
20240306,114400,84663415,1868,1868,1868,1868,436
|
|
20240306,114300,83848967,1867,1867,1867,1867,0
|
|
20240306,114200,83848967,1867,1867,1867,1867,130
|
|
20240306,114100,83606257,1868,1867,1868,1867,1844
|
|
20240306,114000,80161672,1867,1867,1867,1867,0
|
|
20240306,113900,80161672,1867,1867,1867,1867,0
|
|
20240306,113800,80161672,1867,1867,1867,1867,0
|
|
20240306,113700,80161672,1867,1868,1868,1867,197
|
|
20240306,113600,79793683,1867,1867,1867,1867,0
|
|
20240306,113500,79793683,1867,1867,1867,1867,0
|
|
20240306,113400,79793683,1867,1867,1867,1867,8
|
|
20240306,113300,79778747,1868,1868,1868,1868,50
|
|
20240306,113200,79685347,1868,1868,1868,1868,0
|
|
20240306,113100,79685347,1868,1868,1868,1868,13
|
|
20240306,113000,79661063,1868,1867,1868,1867,101
|
|
20240306,112900,79472403,1867,1867,1867,1867,0
|
|
20240306,112800,79472403,1867,1867,1867,1867,0
|
|
20240306,112700,79472403,1867,1867,1867,1867,0
|
|
20240306,112600,79472403,1867,1867,1867,1867,7
|
|
20240306,112500,79459334,1868,1868,1868,1868,19
|
|
20240306,112400,79423842,1868,1868,1868,1868,100
|
|
20240306,112300,79237042,1867,1867,1867,1867,8
|
|
20240306,112200,79222106,1867,1867,1867,1867,0
|
|
20240306,112100,79222106,1867,1867,1867,1867,0
|
|
20240306,112000,79222106,1867,1867,1867,1867,0
|
|
20240306,111900,79222106,1867,1867,1867,1867,8
|
|
20240306,111800,79207170,1867,1867,1867,1867,250
|
|
20240306,111700,78740420,1867,1867,1867,1867,1430
|
|
20240306,111600,76070610,1867,1867,1867,1867,0
|
|
20240306,111500,76070610,1867,1867,1867,1867,0
|
|
20240306,111400,76070610,1867,1868,1868,1867,141
|
|
20240306,111300,75807229,1868,1868,1868,1868,0
|
|
20240306,111200,75807229,1868,1868,1868,1868,0
|
|
20240306,111100,75807229,1868,1871,1871,1868,223
|
|
20240306,111000,75390020,1868,1868,1868,1868,0
|
|
20240306,110900,75390020,1868,1868,1868,1868,1108
|
|
20240306,110800,73320276,1871,1868,1871,1868,972
|
|
20240306,110700,71504064,1868,1868,1868,1868,8
|
|
20240306,110600,71489120,1869,1869,1869,1869,0
|
|
20240306,110500,71489120,1869,1869,1869,1869,0
|
|
20240306,110400,71489120,1869,1869,1869,1869,259
|
|
20240306,110300,71005049,1870,1870,1871,1870,528
|
|
20240306,110200,70017659,1870,1870,1870,1870,0
|
|
20240306,110100,70017659,1870,1870,1870,1870,0
|
|
20240306,110000,70017659,1870,1870,1870,1870,8
|
|
20240306,105900,70002699,1871,1871,1871,1871,100
|
|
20240306,105800,69815599,1871,1871,1871,1871,0
|
|
20240306,105700,69815599,1871,1871,1871,1871,0
|
|
20240306,105600,69815599,1871,1870,1871,1870,322
|
|
20240306,105500,69213395,1871,1871,1871,1871,0
|
|
20240306,105400,69213395,1871,1871,1871,1871,10
|
|
20240306,105300,69194685,1870,1870,1870,1870,32
|
|
20240306,105200,69134845,1870,1870,1870,1870,7
|
|
20240306,105100,69121755,1870,1870,1870,1870,0
|
|
20240306,105000,69121755,1870,1870,1871,1870,1756
|
|
20240306,104900,65837957,1870,1870,1870,1870,8
|
|
20240306,104800,65822997,1871,1871,1871,1871,0
|
|
20240306,104700,65822997,1871,1871,1871,1871,22
|
|
20240306,104600,65781835,1872,1872,1872,1872,0
|
|
20240306,104500,65781835,1872,1872,1872,1872,245
|
|
20240306,104400,65323195,1871,1870,1871,1870,1213
|
|
20240306,104300,63054773,1870,1870,1870,1870,2
|
|
20240306,104200,63051033,1870,1870,1870,1868,851
|
|
20240306,104100,61461063,1868,1868,1868,1868,7
|
|
20240306,104000,61447987,1868,1868,1868,1868,0
|
|
20240306,103900,61447987,1868,1868,1868,1868,0
|
|
20240306,103800,61447987,1868,1868,1868,1868,8
|
|
20240306,103700,61433043,1867,1867,1867,1867,0
|
|
20240306,103600,61433043,1867,1867,1867,1867,0
|
|
20240306,103500,61433043,1867,1867,1867,1867,0
|
|
20240306,103400,61433043,1867,1867,1867,1867,115
|
|
20240306,103300,61218338,1867,1867,1867,1867,0
|
|
20240306,103200,61218338,1867,1870,1870,1867,71
|
|
20240306,103100,61085622,1868,1868,1870,1867,668
|
|
20240306,103000,59837772,1869,1868,1870,1867,1219
|
|
20240306,102900,57560812,1868,1869,1873,1868,1408
|
|
20240306,102800,54929609,1869,1869,1869,1869,0
|
|
20240306,102700,54929609,1869,1869,1869,1869,8
|
|
20240306,102600,54914657,1869,1869,1869,1869,15
|
|
20240306,102500,54886622,1870,1870,1870,1870,2084
|
|
20240306,102400,50989542,1871,1871,1871,1871,1
|
|
20240306,102300,50987671,1870,1870,1870,1870,60
|
|
20240306,102200,50875471,1870,1871,1871,1870,17
|
|
20240306,102100,50843672,1871,1871,1871,1871,0
|
|
20240306,102000,50843672,1871,1871,1871,1871,0
|
|
20240306,101900,50843672,1871,1872,1873,1871,327
|
|
20240306,101800,50231595,1872,1873,1873,1872,43
|
|
20240306,101700,50151062,1873,1873,1873,1873,11
|
|
20240306,101600,50130459,1873,1873,1873,1873,0
|
|
20240306,101500,50130459,1873,1872,1873,1872,25
|
|
20240306,101400,50083643,1873,1873,1873,1873,1
|
|
20240306,101300,50081770,1871,1871,1871,1871,0
|
|
20240306,101200,50081770,1871,1871,1871,1871,2
|
|
20240306,101100,50078028,1872,1872,1872,1871,69
|
|
20240306,101000,49948868,1872,1872,1872,1872,0
|
|
20240306,100900,49948868,1872,1872,1872,1872,0
|
|
20240306,100800,49948868,1872,1872,1872,1872,0
|
|
20240306,100700,49948868,1872,1872,1872,1872,8
|
|
20240306,100600,49933892,1873,1873,1873,1873,0
|
|
20240306,100500,49933892,1873,1872,1873,1872,45
|
|
20240306,100400,49849609,1871,1871,1872,1871,20
|
|
20240306,100300,49812188,1872,1872,1872,1872,0
|
|
20240306,100200,49812188,1872,1872,1872,1872,2
|
|
20240306,100100,49808444,1872,1872,1872,1872,207
|
|
20240306,100000,49420940,1872,1873,1873,1872,10
|
|
20240306,095900,49402218,1873,1872,1873,1872,1279
|
|
20240306,095800,47007719,1872,1872,1872,1872,0
|
|
20240306,095700,47007719,1872,1872,1872,1872,0
|
|
20240306,095600,47007719,1872,1870,1872,1870,7
|
|
20240306,095500,46994627,1870,1870,1870,1870,0
|
|
20240306,095400,46994627,1870,1870,1870,1870,38
|
|
20240306,095300,46923567,1870,1872,1873,1870,2037
|
|
20240306,095200,43110960,1875,1872,1875,1872,814
|
|
20240306,095100,41586951,1872,1872,1872,1872,0
|
|
20240306,095000,41586951,1872,1872,1872,1872,150
|
|
20240306,094900,41306151,1872,1872,1872,1872,8
|
|
20240306,094800,41291175,1871,1871,1871,1871,0
|
|
20240306,094700,41291175,1871,1874,1874,1871,88
|
|
20240306,094600,41126266,1871,1873,1873,1871,740
|
|
20240306,094500,39740887,1874,1876,1878,1874,1337
|
|
20240306,094400,37234361,1875,1875,1875,1875,6
|
|
20240306,094300,37223111,1875,1875,1875,1875,300
|
|
20240306,094200,36660611,1875,1877,1877,1875,162
|
|
20240306,094100,36356727,1876,1876,1876,1876,0
|
|
20240306,094000,36356727,1876,1876,1876,1876,30
|
|
20240306,093900,36300447,1877,1877,1877,1877,43
|
|
20240306,093800,36219736,1878,1880,1880,1877,10
|
|
20240306,093700,36200962,1880,1880,1880,1877,45
|
|
20240306,093600,36116368,1880,1877,1880,1877,60
|
|
20240306,093500,36003720,1877,1877,1877,1874,485
|
|
20240306,093400,35093378,1875,1875,1875,1875,11
|
|
20240306,093300,35072753,1880,1882,1883,1875,4171
|
|
20240306,093200,27233532,1883,1876,1883,1872,2331
|
|
20240306,093100,22856724,1876,1875,1876,1871,103
|
|
20240306,093000,22663758,1875,1874,1875,1874,32
|
|
20240306,092900,22603767,1874,1874,1874,1874,0
|
|
20240306,092800,22603767,1874,1874,1874,1874,0
|
|
20240306,092700,22603767,1874,1872,1874,1872,185
|
|
20240306,092600,22257103,1871,1871,1871,1871,8
|
|
20240306,092500,22242135,1871,1871,1871,1871,0
|
|
20240306,092400,22242135,1871,1871,1871,1871,1
|
|
20240306,092300,22240264,1871,1871,1871,1871,6
|
|
20240306,092200,22229038,1880,1880,1880,1880,0
|
|
20240306,092100,22229038,1880,1872,1880,1872,5
|
|
20240306,092000,22219670,1869,1869,1869,1869,792
|
|
20240306,091900,20739422,1869,1869,1869,1869,9
|
|
20240306,091800,20722601,1869,1869,1869,1869,0
|
|
20240306,091700,20722601,1869,1869,1869,1869,154
|
|
20240306,091600,20434775,1868,1868,1868,1868,160
|
|
20240306,091500,20135895,1867,1870,1870,1867,2166
|
|
20240306,091400,16088457,1871,1870,1871,1870,1248
|
|
20240306,091300,13753487,1870,1870,1870,1870,0
|
|
20240306,091200,13753487,1870,1871,1871,1870,660
|
|
20240306,091100,12519277,1871,1872,1872,1871,55
|
|
20240306,091000,12416370,1870,1870,1870,1870,0
|
|
20240306,090900,12416370,1870,1879,1879,1870,301
|
|
20240306,090800,11852830,1879,1877,1879,1875,747
|
|
20240306,090700,10450459,1877,1875,1877,1875,16
|
|
20240306,090600,10420437,1875,1875,1875,1875,9
|
|
20240306,090500,10403562,1874,1872,1874,1872,1116
|
|
20240306,090400,8313346,1872,1872,1872,1867,98
|
|
20240306,090300,8129925,1872,1872,1872,1872,22
|
|
20240306,090200,8088741,1872,1866,1872,1865,1453
|
|
20240306,090100,5378124,1870,1871,1872,1867,905
|
|
20240306,090000,3685892,1873,1871,1873,1871,1970
|