601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,185800,143487701,1197,1197,1197,1197,1289
|
|
20240305,185700,143487701,1197,1197,1197,1197,0
|
|
20240305,185600,143487701,1197,1197,1197,1197,0
|
|
20240305,185500,143487701,1197,1197,1197,1197,0
|
|
20240305,185400,143487701,1197,1197,1197,1197,0
|
|
20240305,185300,143487701,1197,1197,1197,1197,0
|
|
20240305,185200,143487701,1197,1197,1197,1197,0
|
|
20240305,185100,143487701,1197,1197,1197,1197,0
|
|
20240305,185000,143487701,1197,1197,1197,1197,0
|
|
20240305,184900,143487701,1197,1197,1197,1197,0
|
|
20240305,184800,143487701,1197,1197,1197,1197,0
|
|
20240305,184700,143487701,1197,1197,1197,1197,0
|
|
20240305,184600,143487701,1197,1197,1197,1197,0
|
|
20240305,184500,143487701,1197,1197,1197,1197,0
|
|
20240305,184400,143487701,1197,1197,1197,1197,0
|
|
20240305,184300,143487701,1197,1197,1197,1197,0
|
|
20240305,184200,143487701,1197,1197,1197,1197,0
|
|
20240305,184100,143487701,1197,1197,1197,1197,0
|
|
20240305,184000,143487701,1197,1197,1197,1197,0
|
|
20240305,183900,143487701,1197,1197,1197,1197,0
|
|
20240305,183800,143487701,1197,1197,1197,1197,0
|
|
20240305,183700,143487701,1197,1197,1197,1197,0
|
|
20240305,183600,143487701,1197,1197,1197,1197,0
|
|
20240305,183500,143487701,1197,1197,1197,1197,0
|
|
20240305,183400,143487701,1197,1197,1197,1197,0
|
|
20240305,183300,143487701,1197,1197,1197,1197,0
|
|
20240305,183200,143487701,1197,1197,1197,1197,0
|
|
20240305,183100,143487701,1197,1197,1197,1197,0
|
|
20240305,183000,143487701,1197,1197,1197,1197,0
|
|
20240305,182900,143487701,1197,1197,1197,1197,0
|
|
20240305,182800,143487701,1197,1197,1197,1197,1289
|
|
20240305,182700,143487701,1197,1197,1197,1197,0
|
|
20240305,182600,143487701,1197,1197,1197,1197,0
|
|
20240305,182500,143487701,1197,1197,1197,1197,0
|
|
20240305,182400,143487701,1197,1197,1197,1197,0
|
|
20240305,182300,143487701,1197,1197,1197,1197,0
|
|
20240305,182200,143487701,1197,1197,1197,1197,0
|
|
20240305,182100,143487701,1197,1197,1197,1197,0
|
|
20240305,182000,143487701,1197,1197,1197,1197,0
|
|
20240305,181900,143487701,1197,1197,1197,1197,0
|
|
20240305,181800,143487701,1197,1197,1197,1197,0
|
|
20240305,181700,143487701,1197,1197,1197,1197,0
|
|
20240305,181600,143487701,1197,1197,1197,1197,0
|
|
20240305,181500,143487701,1197,1197,1197,1197,0
|
|
20240305,181400,143487701,1197,1197,1197,1197,0
|
|
20240305,181300,143487701,1197,1197,1197,1197,0
|
|
20240305,181200,143487701,1197,1197,1197,1197,0
|
|
20240305,181100,143487701,1197,1197,1197,1197,0
|
|
20240305,181000,143487701,1197,1197,1197,1197,0
|
|
20240305,180900,143487701,1197,1197,1197,1197,0
|
|
20240305,180800,143487701,1197,1197,1197,1197,0
|
|
20240305,180700,143487701,1197,1197,1197,1197,0
|
|
20240305,180600,143487701,1197,1197,1197,1197,0
|
|
20240305,180500,143487701,1197,1197,1197,1197,0
|
|
20240305,180400,143487701,1197,1197,1197,1197,0
|
|
20240305,180300,143487701,1197,1197,1197,1197,0
|
|
20240305,180200,143487701,1197,1197,1197,1197,0
|
|
20240305,180100,143487701,1197,1197,1197,1197,0
|
|
20240305,180000,143487701,1197,1197,1197,1197,0
|
|
20240305,175900,143487701,1197,1197,1197,1197,0
|
|
20240305,175800,143487701,1197,1197,1197,1197,1289
|
|
20240305,175700,143487701,1197,1197,1197,1197,0
|
|
20240305,175600,143487701,1197,1197,1197,1197,0
|
|
20240305,175500,143487701,1197,1197,1197,1197,0
|
|
20240305,175400,143487701,1197,1197,1197,1197,0
|
|
20240305,175300,143487701,1197,1197,1197,1197,0
|
|
20240305,175200,143487701,1197,1197,1197,1197,0
|
|
20240305,175100,143487701,1197,1197,1197,1197,0
|
|
20240305,175000,143487701,1197,1197,1197,1197,0
|
|
20240305,174900,143487701,1197,1197,1197,1197,0
|
|
20240305,174800,143487701,1197,1197,1197,1197,0
|
|
20240305,174700,143487701,1197,1197,1197,1197,0
|
|
20240305,174600,143487701,1197,1197,1197,1197,0
|
|
20240305,174500,143487701,1197,1197,1197,1197,0
|
|
20240305,174400,143487701,1197,1197,1197,1197,0
|
|
20240305,174300,143487701,1197,1197,1197,1197,0
|
|
20240305,174200,143487701,1197,1197,1197,1197,0
|
|
20240305,174100,143487701,1197,1197,1197,1197,0
|
|
20240305,174000,143487701,1197,1197,1197,1197,0
|
|
20240305,173900,143487701,1197,1197,1197,1197,0
|
|
20240305,173800,143487701,1197,1197,1197,1197,0
|
|
20240305,173700,143487701,1197,1197,1197,1197,0
|
|
20240305,173600,143487701,1197,1197,1197,1197,0
|
|
20240305,173500,143487701,1197,1197,1197,1197,0
|
|
20240305,173400,143487701,1197,1197,1197,1197,0
|
|
20240305,173300,143487701,1197,1197,1197,1197,0
|
|
20240305,173200,143487701,1197,1197,1197,1197,0
|
|
20240305,173100,143487701,1197,1197,1197,1197,0
|
|
20240305,173000,143487701,1197,1197,1197,1197,0
|
|
20240305,172900,143487701,1197,1197,1197,1197,0
|
|
20240305,172800,143487701,1197,1197,1197,1197,1289
|
|
20240305,172700,143487701,1197,1197,1197,1197,0
|
|
20240305,172600,143487701,1197,1197,1197,1197,0
|
|
20240305,172500,143487701,1197,1197,1197,1197,0
|
|
20240305,172400,143487701,1197,1197,1197,1197,0
|
|
20240305,172300,143487701,1197,1197,1197,1197,0
|
|
20240305,172200,143487701,1197,1197,1197,1197,0
|
|
20240305,172100,143487701,1197,1197,1197,1197,0
|
|
20240305,172000,143487701,1197,1197,1197,1197,0
|
|
20240305,171900,143487701,1197,1197,1197,1197,0
|
|
20240305,171800,143487701,1197,1197,1197,1197,0
|
|
20240305,171700,143487701,1197,1197,1197,1197,0
|
|
20240305,171600,143487701,1197,1197,1197,1197,0
|
|
20240305,171500,143487701,1197,1197,1197,1197,0
|
|
20240305,171400,143487701,1197,1197,1197,1197,0
|
|
20240305,171300,143487701,1197,1197,1197,1197,0
|
|
20240305,171200,143487701,1197,1197,1197,1197,0
|
|
20240305,171100,143487701,1197,1197,1197,1197,0
|
|
20240305,171000,143487701,1197,1197,1197,1197,0
|
|
20240305,170900,143487701,1197,1197,1197,1197,0
|
|
20240305,170800,143487701,1197,1197,1197,1197,0
|
|
20240305,170700,143487701,1197,1197,1197,1197,0
|
|
20240305,170600,143487701,1197,1197,1197,1197,0
|
|
20240305,170500,143487701,1197,1197,1197,1197,0
|
|
20240305,170400,143487701,1197,1197,1197,1197,0
|
|
20240305,170300,143487701,1197,1197,1197,1197,0
|
|
20240305,170200,143487701,1197,1197,1197,1197,0
|
|
20240305,170100,143487701,1197,1197,1197,1197,0
|
|
20240305,170000,143487701,1197,1197,1197,1197,0
|
|
20240305,165900,143487701,1197,1197,1197,1197,0
|
|
20240305,165800,143487701,1197,1197,1197,1197,1289
|
|
20240305,165700,143487701,1197,1197,1197,1197,0
|
|
20240305,165600,143487701,1197,1197,1197,1197,0
|
|
20240305,165500,143487701,1197,1197,1197,1197,0
|
|
20240305,165400,143487701,1197,1197,1197,1197,0
|
|
20240305,165300,143487701,1197,1197,1197,1197,0
|
|
20240305,165200,143487701,1197,1197,1197,1197,0
|
|
20240305,165100,143487701,1197,1197,1197,1197,0
|
|
20240305,165000,143487701,1197,1197,1197,1197,0
|
|
20240305,164900,143487701,1197,1197,1197,1197,0
|
|
20240305,164800,143487701,1197,1197,1197,1197,0
|
|
20240305,164700,143487701,1197,1197,1197,1197,0
|
|
20240305,164600,143487701,1197,1197,1197,1197,0
|
|
20240305,164500,143487701,1197,1197,1197,1197,0
|
|
20240305,164400,143487701,1197,1197,1197,1197,0
|
|
20240305,164300,143487701,1197,1197,1197,1197,0
|
|
20240305,164200,143487701,1197,1197,1197,1197,0
|
|
20240305,164100,143487701,1197,1197,1197,1197,0
|
|
20240305,164000,143487701,1197,1197,1197,1197,0
|
|
20240305,163900,143487701,1197,1197,1197,1197,0
|
|
20240305,163800,143487701,1197,1197,1197,1197,0
|
|
20240305,163700,143487701,1197,1197,1197,1197,0
|
|
20240305,163600,143487701,1197,1197,1197,1197,0
|
|
20240305,163500,143487701,1197,1197,1197,1197,0
|
|
20240305,163400,143487701,1197,1197,1197,1197,0
|
|
20240305,163300,143487701,1197,1197,1197,1197,0
|
|
20240305,163200,143487701,1197,1197,1197,1197,0
|
|
20240305,163100,143487701,1197,1197,1197,1197,0
|
|
20240305,163000,143487701,1197,1197,1197,1197,0
|
|
20240305,162900,143487701,1197,1197,1197,1197,0
|
|
20240305,162800,143487701,1197,1197,1197,1197,1289
|
|
20240305,162700,143487701,1197,1197,1197,1197,0
|
|
20240305,162600,143487701,1197,1197,1197,1197,0
|
|
20240305,162500,143487701,1197,1197,1197,1197,0
|
|
20240305,162400,143487701,1197,1197,1197,1197,0
|
|
20240305,162300,143487701,1197,1197,1197,1197,0
|
|
20240305,162200,143487701,1197,1197,1197,1197,0
|
|
20240305,162100,143487701,1197,1197,1197,1197,0
|
|
20240305,162000,143487701,1197,1197,1197,1197,0
|
|
20240305,161900,143487701,1197,1197,1197,1197,0
|
|
20240305,161800,143487701,1197,1197,1197,1197,0
|
|
20240305,161700,143487701,1197,1197,1197,1197,0
|
|
20240305,161600,143487701,1197,1197,1197,1197,0
|
|
20240305,161500,143487701,1197,1197,1197,1197,0
|
|
20240305,161400,143487701,1197,1197,1197,1197,0
|
|
20240305,161300,143487701,1197,1197,1197,1197,0
|
|
20240305,161200,143487701,1197,1197,1197,1197,0
|
|
20240305,161100,143487701,1197,1197,1197,1197,0
|
|
20240305,161000,143487701,1197,1197,1197,1197,0
|
|
20240305,160900,143487701,1197,1197,1197,1197,0
|
|
20240305,160800,143487701,1197,1197,1197,1197,0
|
|
20240305,160700,143487701,1197,1197,1197,1197,0
|
|
20240305,160600,143487701,1197,1197,1197,1197,0
|
|
20240305,160500,143487701,1197,1197,1197,1197,0
|
|
20240305,160400,143487701,1197,1197,1197,1197,0
|
|
20240305,160300,143487701,1197,1197,1197,1197,0
|
|
20240305,160200,143487701,1197,1197,1197,1197,0
|
|
20240305,160100,143487701,1197,1197,1197,1197,0
|
|
20240305,160000,143487701,1197,1197,1197,1197,0
|
|
20240305,155900,143487701,1197,1197,1197,1197,0
|
|
20240305,155800,143487701,1197,1197,1197,1197,1289
|
|
20240305,155700,143487701,1197,1197,1197,1197,0
|
|
20240305,155600,143487701,1197,1197,1197,1197,0
|
|
20240305,155500,143487701,1197,1197,1197,1197,0
|
|
20240305,155400,143487701,1197,1197,1197,1197,0
|
|
20240305,155300,143487701,1197,1197,1197,1197,0
|
|
20240305,155200,143487701,1197,1197,1197,1197,0
|
|
20240305,155100,143487701,1197,1197,1197,1197,0
|
|
20240305,155000,143487701,1197,1197,1197,1197,0
|
|
20240305,154900,143487701,1197,1197,1197,1197,0
|
|
20240305,154800,143487701,1197,1197,1197,1197,0
|
|
20240305,154700,143487701,1197,1197,1197,1197,0
|
|
20240305,154600,143487701,1197,1197,1197,1197,0
|
|
20240305,154500,143487701,1197,1197,1197,1197,0
|
|
20240305,154400,143487701,1197,1197,1197,1197,0
|
|
20240305,154300,143487701,1197,1197,1197,1197,0
|
|
20240305,154200,143487701,1197,1197,1197,1197,0
|
|
20240305,154100,143487701,1197,1197,1197,1197,0
|
|
20240305,154000,143487701,1197,1197,1197,1197,0
|
|
20240305,153900,143487701,1197,1197,1197,1197,0
|
|
20240305,153800,143487701,1197,1197,1197,1197,0
|
|
20240305,153700,143487701,1197,1197,1197,1197,0
|
|
20240305,153600,143487701,1197,1197,1197,1197,0
|
|
20240305,153500,143487701,1197,1197,1197,1197,0
|
|
20240305,153400,143487701,1197,1197,1197,1197,0
|
|
20240305,153300,143487701,1197,1197,1197,1197,0
|
|
20240305,153200,143487701,1197,1197,1197,1197,0
|
|
20240305,153100,143487701,1197,1197,1197,1197,0
|
|
20240305,153000,143487701,1197,1197,1197,1197,1289
|
|
20240305,152900,141944768,1196,1196,1196,1196,0
|
|
20240305,152800,141944768,1196,1196,1196,1196,0
|
|
20240305,152700,141944768,1196,1196,1196,1196,0
|
|
20240305,152600,141944768,1196,1196,1196,1196,0
|
|
20240305,152500,141944768,1196,1196,1196,1196,0
|
|
20240305,152400,141944768,1196,1196,1196,1196,0
|
|
20240305,152300,141944768,1196,1196,1196,1196,0
|
|
20240305,152200,141944768,1196,1196,1196,1196,0
|
|
20240305,152100,141944768,1196,1196,1196,1196,0
|
|
20240305,152000,141944768,1196,1196,1196,1196,0
|
|
20240305,151900,141944768,1196,1196,1196,1196,0
|
|
20240305,151800,141944768,1196,1197,1197,1196,1457
|
|
20240305,151700,140202060,1199,1199,1199,1199,772
|
|
20240305,151600,139276432,1199,1199,1199,1199,0
|
|
20240305,151500,139276432,1199,1199,1199,1199,1
|
|
20240305,151400,139275233,1201,1201,1201,1201,0
|
|
20240305,151300,139275233,1201,1201,1201,1201,0
|
|
20240305,151200,139275233,1201,1201,1201,1201,0
|
|
20240305,151100,139275233,1201,1201,1201,1201,0
|
|
20240305,151000,139275233,1201,1201,1201,1201,963
|
|
20240305,150900,138118670,1200,1198,1200,1195,8100
|
|
20240305,150800,128428648,1199,1199,1199,1199,934
|
|
20240305,150700,127308782,1199,1199,1199,1199,0
|
|
20240305,150600,127308782,1199,1199,1199,1199,102
|
|
20240305,150500,127186484,1199,1199,1199,1199,261
|
|
20240305,150400,126873545,1200,1202,1202,1200,3595
|
|
20240305,150300,122558073,1201,1201,1201,1201,61
|
|
20240305,150200,122484812,1201,1201,1201,1201,2
|
|
20240305,150100,122482410,1201,1201,1201,1201,0
|
|
20240305,150000,122482410,1201,1201,1201,1201,44
|
|
20240305,145900,122429566,1201,1201,1201,1201,0
|
|
20240305,145800,122429566,1201,1201,1201,1201,0
|
|
20240305,145700,122429566,1201,1201,1201,1201,0
|
|
20240305,145600,122429566,1201,1201,1201,1201,0
|
|
20240305,145500,122429566,1201,1201,1201,1201,0
|
|
20240305,145400,122429566,1201,1201,1201,1201,20
|
|
20240305,145300,122405546,1202,1202,1202,1202,30
|
|
20240305,145200,122369486,1202,1202,1202,1201,6015
|
|
20240305,145100,115139466,1201,1201,1201,1201,10
|
|
20240305,145000,115127456,1201,1201,1201,1201,10
|
|
20240305,144900,115115446,1201,1201,1201,1201,10
|
|
20240305,144800,115103436,1201,1201,1201,1201,520
|
|
20240305,144700,114478916,1202,1202,1202,1202,0
|
|
20240305,144600,114478916,1202,1201,1202,1201,15
|
|
20240305,144500,114460896,1201,1201,1201,1201,0
|
|
20240305,144400,114460896,1201,1201,1201,1201,0
|
|
20240305,144300,114460896,1201,1201,1201,1201,2
|
|
20240305,144200,114458494,1201,1201,1201,1201,0
|
|
20240305,144100,114458494,1201,1201,1201,1201,0
|
|
20240305,144000,114458494,1201,1201,1201,1201,10
|
|
20240305,143900,114446484,1201,1201,1201,1201,0
|
|
20240305,143800,114446484,1201,1201,1201,1201,0
|
|
20240305,143700,114446484,1201,1201,1201,1201,100
|
|
20240305,143600,114326384,1201,1201,1201,1201,0
|
|
20240305,143500,114326384,1201,1201,1201,1201,145
|
|
20240305,143400,114152239,1201,1201,1201,1201,0
|
|
20240305,143300,114152239,1201,1201,1201,1201,0
|
|
20240305,143200,114152239,1201,1200,1201,1200,1485
|
|
20240305,143100,112369343,1200,1200,1200,1200,0
|
|
20240305,143000,112369343,1200,1200,1200,1200,0
|
|
20240305,142900,112369343,1200,1200,1200,1200,0
|
|
20240305,142800,112369343,1200,1200,1200,1200,0
|
|
20240305,142700,112369343,1200,1200,1200,1200,0
|
|
20240305,142600,112369343,1200,1200,1200,1200,1
|
|
20240305,142500,112368143,1200,1200,1200,1200,10
|
|
20240305,142400,112356143,1198,1198,1198,1198,0
|
|
20240305,142300,112356143,1198,1198,1198,1198,0
|
|
20240305,142200,112356143,1198,1198,1198,1198,0
|
|
20240305,142100,112356143,1198,1198,1198,1198,0
|
|
20240305,142000,112356143,1198,1198,1198,1198,0
|
|
20240305,141900,112356143,1198,1198,1198,1198,50
|
|
20240305,141800,112296243,1198,1198,1198,1198,0
|
|
20240305,141700,112296243,1198,1198,1198,1198,0
|
|
20240305,141600,112296243,1198,1198,1198,1198,206
|
|
20240305,141500,112049455,1198,1198,1198,1198,194
|
|
20240305,141400,111817043,1198,1198,1198,1198,38
|
|
20240305,141300,111771519,1197,1200,1200,1197,1000
|
|
20240305,141200,110573720,1200,1200,1200,1200,3
|
|
20240305,141100,110570120,1200,1200,1200,1200,11
|
|
20240305,141000,110556920,1200,1200,1200,1200,11
|
|
20240305,140900,110543720,1200,1200,1200,1200,125
|
|
20240305,140800,110393720,1200,1202,1202,1200,28
|
|
20240305,140700,110360086,1202,1202,1202,1202,46
|
|
20240305,140600,110304794,1202,1202,1202,1202,0
|
|
20240305,140500,110304794,1202,1202,1202,1202,0
|
|
20240305,140400,110304794,1202,1202,1202,1202,0
|
|
20240305,140300,110304794,1202,1202,1202,1202,0
|
|
20240305,140200,110304794,1202,1202,1202,1202,0
|
|
20240305,140100,110304794,1202,1202,1202,1202,0
|
|
20240305,140000,110304794,1202,1200,1202,1200,910
|
|
20240305,135900,109211532,1197,1198,1198,1197,488
|
|
20240305,135800,108627324,1199,1199,1199,1199,10
|
|
20240305,135700,108615334,1200,1200,1200,1200,0
|
|
20240305,135600,108615334,1200,1200,1200,1200,0
|
|
20240305,135500,108615334,1200,1200,1200,1200,0
|
|
20240305,135400,108615334,1200,1200,1200,1200,0
|
|
20240305,135300,108615334,1200,1200,1200,1200,0
|
|
20240305,135200,108615334,1200,1200,1200,1200,0
|
|
20240305,135100,108615334,1200,1200,1200,1200,0
|
|
20240305,135000,108615334,1200,1200,1200,1200,0
|
|
20240305,134900,108615334,1200,1200,1200,1200,1
|
|
20240305,134800,108614134,1200,1200,1200,1200,11
|
|
20240305,134700,108600934,1200,1200,1200,1200,203
|
|
20240305,134600,108357334,1200,1196,1200,1196,1167
|
|
20240305,134500,106958534,1196,1196,1196,1196,0
|
|
20240305,134400,106958534,1196,1196,1196,1196,0
|
|
20240305,134300,106958534,1196,1196,1196,1196,0
|
|
20240305,134200,106958534,1196,1196,1196,1196,0
|
|
20240305,134100,106958534,1196,1196,1196,1196,0
|
|
20240305,134000,106958534,1196,1196,1196,1196,0
|
|
20240305,133900,106958534,1196,1198,1198,1196,1516
|
|
20240305,133800,105143965,1200,1200,1200,1200,0
|
|
20240305,133700,105143965,1200,1200,1200,1200,0
|
|
20240305,133600,105143965,1200,1200,1200,1200,8
|
|
20240305,133500,105134365,1200,1200,1200,1200,32
|
|
20240305,133400,105095965,1200,1200,1200,1200,75
|
|
20240305,133300,105005965,1200,1200,1200,1200,1200
|
|
20240305,133200,103565965,1200,1200,1200,1200,5
|
|
20240305,133100,103559965,1200,1200,1200,1200,0
|
|
20240305,133000,103559965,1200,1199,1200,1199,14
|
|
20240305,132900,103543166,1196,1196,1196,1196,0
|
|
20240305,132800,103543166,1196,1196,1196,1196,0
|
|
20240305,132700,103543166,1196,1196,1196,1196,0
|
|
20240305,132600,103543166,1196,1196,1196,1196,53
|
|
20240305,132500,103479778,1197,1197,1197,1197,1
|
|
20240305,132400,103478581,1201,1201,1201,1201,10
|
|
20240305,132300,103466571,1196,1196,1196,1196,0
|
|
20240305,132200,103466571,1196,1199,1199,1196,2106
|
|
20240305,132100,100947378,1201,1201,1201,1201,637
|
|
20240305,132000,100182341,1202,1202,1202,1202,0
|
|
20240305,131900,100182341,1202,1201,1202,1201,2
|
|
20240305,131800,100179938,1201,1201,1201,1201,24
|
|
20240305,131700,100151114,1202,1201,1202,1201,27
|
|
20240305,131600,100118686,1201,1201,1201,1201,27
|
|
20240305,131500,100086259,1201,1201,1202,1201,148
|
|
20240305,131400,99908509,1201,1201,1201,1201,11
|
|
20240305,131300,99895298,1201,1201,1201,1201,26
|
|
20240305,131200,99864072,1201,1201,1201,1201,114
|
|
20240305,131100,99727158,1201,1201,1201,1201,0
|
|
20240305,131000,99727158,1201,1201,1201,1201,0
|
|
20240305,130900,99727158,1201,1201,1201,1201,0
|
|
20240305,130800,99727158,1201,1201,1201,1201,20
|
|
20240305,130700,99703138,1201,1201,1201,1201,0
|
|
20240305,130600,99703138,1201,1201,1201,1201,0
|
|
20240305,130500,99703138,1201,1196,1201,1196,2
|
|
20240305,130400,99700741,1196,1196,1196,1196,0
|
|
20240305,130300,99700741,1196,1196,1196,1196,0
|
|
20240305,130200,99700741,1196,1196,1196,1196,0
|
|
20240305,130100,99700741,1196,1197,1197,1196,435
|
|
20240305,130000,99180461,1196,1196,1196,1196,0
|
|
20240305,125900,99180461,1196,1196,1196,1196,0
|
|
20240305,125800,99180461,1196,1196,1196,1196,829
|
|
20240305,125700,98188977,1196,1197,1197,1196,1157
|
|
20240305,125600,96805075,1196,1196,1196,1196,0
|
|
20240305,125500,96805075,1196,1196,1196,1196,0
|
|
20240305,125400,96805075,1196,1196,1196,1196,0
|
|
20240305,125300,96805075,1196,1201,1201,1196,53
|
|
20240305,125200,96741552,1196,1196,1196,1196,0
|
|
20240305,125100,96741552,1196,1196,1196,1196,12
|
|
20240305,125000,96727200,1196,1196,1196,1196,0
|
|
20240305,124900,96727200,1196,1196,1196,1196,0
|
|
20240305,124800,96727200,1196,1196,1196,1196,0
|
|
20240305,124700,96727200,1196,1196,1196,1196,50
|
|
20240305,124600,96667400,1202,1202,1202,1202,0
|
|
20240305,124500,96667400,1202,1202,1202,1202,0
|
|
20240305,124400,96667400,1202,1202,1202,1202,2
|
|
20240305,124300,96664996,1195,1195,1195,1195,0
|
|
20240305,124200,96664996,1195,1195,1195,1195,0
|
|
20240305,124100,96664996,1195,1195,1195,1195,0
|
|
20240305,124000,96664996,1195,1195,1195,1195,100
|
|
20240305,123900,96545496,1196,1196,1196,1196,1
|
|
20240305,123800,96544300,1195,1195,1195,1195,4404
|
|
20240305,123700,91281520,1195,1197,1197,1195,1297
|
|
20240305,123600,89730301,1199,1199,1199,1199,1101
|
|
20240305,123500,88410202,1200,1200,1200,1200,264
|
|
20240305,123400,88093402,1200,1200,1200,1200,231
|
|
20240305,123300,87816202,1200,1200,1200,1200,35
|
|
20240305,123200,87774202,1202,1202,1202,1202,99
|
|
20240305,123100,87655204,1202,1202,1202,1202,4
|
|
20240305,123000,87650396,1202,1202,1202,1202,0
|
|
20240305,122900,87650396,1202,1202,1202,1202,9
|
|
20240305,122800,87639578,1202,1202,1202,1202,8
|
|
20240305,122700,87629962,1202,1202,1202,1202,11
|
|
20240305,122600,87616740,1202,1202,1202,1202,33
|
|
20240305,122500,87577074,1202,1202,1202,1202,13
|
|
20240305,122400,87561448,1202,1202,1202,1202,20
|
|
20240305,122300,87537408,1202,1202,1202,1202,10
|
|
20240305,122200,87525388,1202,1201,1202,1201,2400
|
|
20240305,122100,84641206,1196,1196,1196,1196,0
|
|
20240305,122000,84641206,1196,1196,1196,1196,0
|
|
20240305,121900,84641206,1196,1196,1196,1196,0
|
|
20240305,121800,84641206,1196,1196,1196,1196,0
|
|
20240305,121700,84641206,1196,1196,1196,1196,0
|
|
20240305,121600,84641206,1196,1196,1196,1196,0
|
|
20240305,121500,84641206,1196,1196,1196,1196,6
|
|
20240305,121400,84634030,1195,1195,1195,1195,0
|
|
20240305,121300,84634030,1195,1195,1195,1195,1
|
|
20240305,121200,84632835,1195,1195,1195,1195,0
|
|
20240305,121100,84632835,1195,1195,1195,1195,48
|
|
20240305,121000,84575475,1195,1195,1195,1195,0
|
|
20240305,120900,84575475,1195,1195,1195,1195,0
|
|
20240305,120800,84575475,1195,1196,1196,1195,2564
|
|
20240305,120700,81511322,1195,1195,1195,1195,0
|
|
20240305,120600,81511322,1195,1196,1196,1195,1000
|
|
20240305,120500,80315905,1196,1196,1196,1196,0
|
|
20240305,120400,80315905,1196,1197,1197,1196,1000
|
|
20240305,120300,79119067,1199,1199,1199,1199,0
|
|
20240305,120200,79119067,1199,1199,1199,1199,100
|
|
20240305,120100,78999167,1197,1197,1197,1197,0
|
|
20240305,120000,78999167,1197,1197,1197,1197,0
|
|
20240305,115900,78999167,1197,1197,1197,1197,35
|
|
20240305,115800,78957272,1197,1197,1197,1197,0
|
|
20240305,115700,78957272,1197,1197,1197,1197,300
|
|
20240305,115600,78598172,1197,1199,1199,1197,1292
|
|
20240305,115500,77050421,1199,1200,1200,1199,10959
|
|
20240305,115400,63899706,1201,1201,1201,1201,0
|
|
20240305,115300,63899706,1201,1201,1201,1201,0
|
|
20240305,115200,63899706,1201,1201,1201,1201,80
|
|
20240305,115100,63803626,1200,1201,1201,1200,13
|
|
20240305,115000,63788024,1200,1201,1201,1200,106
|
|
20240305,114900,63660734,1201,1201,1201,1201,80
|
|
20240305,114800,63564654,1201,1201,1201,1201,60
|
|
20240305,114700,63492594,1200,1200,1200,1200,0
|
|
20240305,114600,63492594,1200,1200,1200,1200,0
|
|
20240305,114500,63492594,1200,1200,1200,1200,1853
|
|
20240305,114400,61268994,1201,1201,1201,1201,30
|
|
20240305,114300,61232964,1201,1201,1201,1201,29
|
|
20240305,114200,61198135,1201,1201,1201,1201,2679
|
|
20240305,114100,57980656,1202,1202,1202,1202,0
|
|
20240305,114000,57980656,1202,1202,1202,1202,0
|
|
20240305,113900,57980656,1202,1201,1202,1201,407
|
|
20240305,113800,57491641,1201,1201,1201,1201,0
|
|
20240305,113700,57491641,1201,1201,1201,1201,0
|
|
20240305,113600,57491641,1201,1201,1201,1201,0
|
|
20240305,113500,57491641,1201,1201,1201,1201,0
|
|
20240305,113400,57491641,1201,1202,1202,1201,13
|
|
20240305,113300,57476018,1201,1201,1201,1201,0
|
|
20240305,113200,57476018,1201,1201,1201,1201,1
|
|
20240305,113100,57474817,1201,1201,1201,1201,0
|
|
20240305,113000,57474817,1201,1201,1201,1201,500
|
|
20240305,112900,56874317,1201,1201,1201,1201,147
|
|
20240305,112800,56697770,1201,1201,1201,1201,344
|
|
20240305,112700,56284626,1201,1201,1201,1201,0
|
|
20240305,112600,56284626,1201,1201,1201,1201,0
|
|
20240305,112500,56284626,1201,1201,1201,1201,63
|
|
20240305,112400,56208963,1201,1201,1201,1201,1593
|
|
20240305,112300,54295770,1201,1201,1201,1201,0
|
|
20240305,112200,54295770,1201,1201,1201,1201,0
|
|
20240305,112100,54295770,1201,1201,1201,1201,0
|
|
20240305,112000,54295770,1201,1202,1202,1201,420
|
|
20240305,111900,53791306,1203,1203,1203,1203,5
|
|
20240305,111800,53785291,1203,1203,1203,1203,0
|
|
20240305,111700,53785291,1203,1202,1203,1202,1028
|
|
20240305,111600,52548627,1202,1202,1202,1202,0
|
|
20240305,111500,52548627,1202,1203,1203,1202,2868
|
|
20240305,111400,49101195,1203,1203,1203,1203,78
|
|
20240305,111300,49007361,1203,1203,1203,1203,32
|
|
20240305,111200,48968865,1203,1203,1203,1203,0
|
|
20240305,111100,48968865,1203,1203,1203,1203,30
|
|
20240305,111000,48932775,1203,1203,1203,1203,43
|
|
20240305,110900,48881046,1203,1203,1203,1203,210
|
|
20240305,110800,48628416,1203,1203,1203,1203,719
|
|
20240305,110700,47763459,1203,1203,1203,1203,20
|
|
20240305,110600,47739399,1203,1203,1203,1203,0
|
|
20240305,110500,47739399,1203,1203,1203,1203,0
|
|
20240305,110400,47739399,1203,1203,1203,1203,0
|
|
20240305,110300,47739399,1203,1203,1203,1203,0
|
|
20240305,110200,47739399,1203,1203,1203,1203,80
|
|
20240305,110100,47643159,1202,1202,1202,1202,0
|
|
20240305,110000,47643159,1202,1202,1202,1202,1
|
|
20240305,105900,47641957,1203,1203,1203,1203,639
|
|
20240305,105800,46873240,1203,1203,1203,1203,101
|
|
20240305,105700,46751737,1202,1202,1202,1202,0
|
|
20240305,105600,46751737,1202,1202,1202,1202,0
|
|
20240305,105500,46751737,1202,1202,1202,1202,0
|
|
20240305,105400,46751737,1202,1202,1202,1202,2141
|
|
20240305,105300,44178255,1202,1202,1202,1202,132
|
|
20240305,105200,44019591,1202,1201,1202,1201,380
|
|
20240305,105100,43563131,1202,1202,1202,1202,50
|
|
20240305,105000,43503031,1202,1203,1203,1202,3330
|
|
20240305,104900,39500370,1203,1203,1203,1203,2164
|
|
20240305,104800,36897078,1203,1206,1206,1203,1294
|
|
20240305,104700,35338839,1205,1205,1205,1205,0
|
|
20240305,104600,35338839,1205,1205,1205,1205,0
|
|
20240305,104500,35338839,1205,1205,1205,1205,0
|
|
20240305,104400,35338839,1205,1205,1205,1205,0
|
|
20240305,104300,35338839,1205,1205,1205,1205,0
|
|
20240305,104200,35338839,1205,1205,1205,1205,0
|
|
20240305,104100,35338839,1205,1205,1205,1205,0
|
|
20240305,104000,35338839,1205,1205,1205,1205,0
|
|
20240305,103900,35338839,1205,1205,1205,1205,0
|
|
20240305,103800,35338839,1205,1205,1205,1205,88
|
|
20240305,103700,35232799,1205,1205,1205,1205,123
|
|
20240305,103600,35084584,1205,1206,1206,1205,778
|
|
20240305,103500,34147093,1205,1205,1205,1205,0
|
|
20240305,103400,34147093,1205,1206,1206,1205,450
|
|
20240305,103300,33604666,1206,1206,1206,1206,0
|
|
20240305,103200,33604666,1206,1206,1206,1206,0
|
|
20240305,103100,33604666,1206,1206,1206,1206,28
|
|
20240305,103000,33570898,1206,1211,1211,1206,322
|
|
20240305,102900,33182316,1206,1206,1206,1206,166
|
|
20240305,102800,32982120,1206,1206,1206,1206,0
|
|
20240305,102700,32982120,1206,1206,1206,1206,0
|
|
20240305,102600,32982120,1206,1206,1206,1206,0
|
|
20240305,102500,32982120,1206,1206,1206,1206,0
|
|
20240305,102400,32982120,1206,1206,1206,1206,0
|
|
20240305,102300,32982120,1206,1206,1206,1206,535
|
|
20240305,102200,32336910,1206,1206,1206,1206,0
|
|
20240305,102100,32336910,1206,1206,1206,1206,265
|
|
20240305,102000,32017320,1206,1206,1206,1206,5
|
|
20240305,101900,32011290,1206,1206,1206,1206,100
|
|
20240305,101800,31890690,1206,1208,1208,1206,167
|
|
20240305,101700,31689144,1211,1211,1211,1211,0
|
|
20240305,101600,31689144,1211,1211,1211,1211,51
|
|
20240305,101500,31627383,1211,1207,1211,1207,1293
|
|
20240305,101400,30066568,1207,1207,1207,1207,2913
|
|
20240305,101300,26550577,1206,1207,1207,1206,80
|
|
20240305,101200,26454025,1207,1207,1207,1207,0
|
|
20240305,101100,26454025,1207,1207,1207,1207,5
|
|
20240305,101000,26447990,1206,1206,1206,1206,0
|
|
20240305,100900,26447990,1206,1206,1206,1206,0
|
|
20240305,100800,26447990,1206,1207,1207,1206,130
|
|
20240305,100700,26291138,1207,1207,1207,1207,1
|
|
20240305,100600,26289931,1207,1207,1207,1207,190
|
|
20240305,100500,26060601,1207,1207,1207,1207,0
|
|
20240305,100400,26060601,1207,1207,1207,1207,170
|
|
20240305,100300,25855411,1207,1207,1207,1207,560
|
|
20240305,100200,25179491,1207,1207,1207,1207,0
|
|
20240305,100100,25179491,1207,1207,1207,1207,110
|
|
20240305,100000,25046721,1207,1207,1207,1207,7
|
|
20240305,095900,25038272,1207,1207,1207,1207,0
|
|
20240305,095800,25038272,1207,1211,1211,1207,178
|
|
20240305,095700,24822882,1211,1211,1211,1211,104
|
|
20240305,095600,24696938,1211,1211,1211,1211,0
|
|
20240305,095500,24696938,1211,1211,1211,1211,1
|
|
20240305,095400,24695727,1202,1202,1202,1202,0
|
|
20240305,095300,24695727,1202,1202,1202,1202,0
|
|
20240305,095200,24695727,1202,1206,1206,1202,7016
|
|
20240305,095100,16240978,1207,1208,1208,1207,1676
|
|
20240305,095000,14217936,1207,1207,1207,1207,0
|
|
20240305,094900,14217936,1207,1207,1207,1207,1731
|
|
20240305,094800,12128619,1207,1207,1207,1207,72
|
|
20240305,094700,12041715,1207,1207,1207,1207,1325
|
|
20240305,094600,10442440,1209,1211,1211,1209,1508
|
|
20240305,094500,8617735,1212,1212,1212,1212,493
|
|
20240305,094400,8020219,1212,1212,1212,1212,5
|
|
20240305,094300,8014159,1213,1213,1213,1213,72
|
|
20240305,094200,7926823,1214,1214,1214,1214,0
|
|
20240305,094100,7926823,1214,1214,1214,1214,0
|
|
20240305,094000,7926823,1214,1214,1214,1214,0
|
|
20240305,093900,7926823,1214,1214,1214,1214,83
|
|
20240305,093800,7826061,1214,1214,1214,1214,72
|
|
20240305,093700,7738653,1214,1217,1217,1213,1033
|
|
20240305,093600,6483611,1216,1216,1216,1216,0
|
|
20240305,093500,6483611,1216,1216,1216,1216,0
|
|
20240305,093400,6483611,1216,1216,1216,1216,241
|
|
20240305,093300,6190555,1217,1217,1217,1217,82
|
|
20240305,093200,6090761,1217,1217,1217,1217,1
|
|
20240305,093100,6089544,1217,1217,1217,1217,0
|
|
20240305,093000,6089544,1217,1217,1217,1217,425
|
|
20240305,092900,5572319,1217,1217,1217,1217,79
|
|
20240305,092800,5476176,1216,1216,1216,1216,0
|
|
20240305,092700,5476176,1216,1216,1216,1216,0
|
|
20240305,092600,5476176,1216,1216,1216,1216,0
|
|
20240305,092500,5476176,1216,1216,1216,1216,270
|
|
20240305,092400,5147856,1216,1216,1216,1216,0
|
|
20240305,092300,5147856,1216,1216,1216,1216,6
|
|
20240305,092200,5140560,1217,1218,1218,1217,160
|
|
20240305,092100,4945753,1218,1218,1218,1218,7
|
|
20240305,092000,4937227,1218,1218,1218,1218,7
|
|
20240305,091900,4928701,1218,1218,1218,1218,0
|
|
20240305,091800,4928701,1218,1219,1219,1218,77
|
|
20240305,091700,4834843,1219,1219,1219,1219,2
|
|
20240305,091600,4832405,1219,1219,1219,1219,155
|
|
20240305,091500,4643460,1219,1219,1219,1219,1
|
|
20240305,091400,4642241,1219,1219,1219,1219,0
|
|
20240305,091300,4642241,1219,1221,1221,1219,164
|
|
20240305,091200,4442089,1220,1221,1221,1220,619
|
|
20240305,091100,3686309,1222,1222,1222,1222,1
|
|
20240305,091000,3685087,1221,1221,1221,1221,1720
|
|
20240305,090900,1584967,1222,1222,1222,1222,1
|
|
20240305,090800,1583745,1224,1224,1224,1224,30
|
|
20240305,090700,1547025,1224,1224,1224,1224,0
|
|
20240305,090600,1547025,1224,1224,1224,1224,0
|
|
20240305,090500,1547025,1224,1224,1224,1224,0
|
|
20240305,090400,1547025,1224,1224,1224,1224,0
|
|
20240305,090300,1547025,1224,1224,1224,1224,60
|
|
20240305,090200,1473585,1225,1225,1225,1225,49
|
|
20240305,090100,1413560,1225,1225,1225,1225,21
|
|
20240305,090000,1387835,1225,1225,1225,1222,1133
|