606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,190300,17005059392,1242,1242,1242,1242,24608
|
|
20240306,190200,17005059392,1242,1242,1242,1242,0
|
|
20240306,190100,17005059392,1242,1242,1242,1242,0
|
|
20240306,190000,17005059392,1242,1242,1242,1242,0
|
|
20240306,185900,17005059392,1242,1242,1242,1242,0
|
|
20240306,185800,17005059392,1242,1242,1242,1242,0
|
|
20240306,185700,17005059392,1242,1242,1242,1242,0
|
|
20240306,185600,17005059392,1242,1242,1242,1242,0
|
|
20240306,185500,17005059392,1242,1242,1242,1242,0
|
|
20240306,185400,17005059392,1242,1242,1242,1242,0
|
|
20240306,185300,17005059392,1242,1242,1242,1242,0
|
|
20240306,185200,17005059392,1242,1242,1242,1242,0
|
|
20240306,185100,17005059392,1242,1242,1242,1242,0
|
|
20240306,185000,17005059392,1242,1242,1242,1242,0
|
|
20240306,184900,17005059392,1242,1242,1242,1242,0
|
|
20240306,184800,17005059392,1242,1242,1242,1242,0
|
|
20240306,184700,17005059392,1242,1242,1242,1242,0
|
|
20240306,184600,17005059392,1242,1242,1242,1242,0
|
|
20240306,184500,17005059392,1242,1242,1242,1242,0
|
|
20240306,184400,17005059392,1242,1242,1242,1242,0
|
|
20240306,184300,17005059392,1242,1242,1242,1242,0
|
|
20240306,184200,17005059392,1242,1242,1242,1242,0
|
|
20240306,184100,17005059392,1242,1242,1242,1242,0
|
|
20240306,184000,17005059392,1242,1242,1242,1242,0
|
|
20240306,183900,17005059392,1242,1242,1242,1242,0
|
|
20240306,183800,17005059392,1242,1242,1242,1242,0
|
|
20240306,183700,17005059392,1242,1242,1242,1242,0
|
|
20240306,183600,17005059392,1242,1242,1242,1242,0
|
|
20240306,183500,17005059392,1242,1242,1242,1242,0
|
|
20240306,183400,17005059392,1242,1242,1242,1242,0
|
|
20240306,183300,17005059392,1242,1242,1242,1242,24608
|
|
20240306,183200,17005059392,1242,1242,1242,1242,0
|
|
20240306,183100,17005059392,1242,1242,1242,1242,0
|
|
20240306,183000,17005059392,1242,1242,1242,1242,0
|
|
20240306,182900,17005059392,1242,1242,1242,1242,0
|
|
20240306,182800,17005059392,1242,1242,1242,1242,0
|
|
20240306,182700,17005059392,1242,1242,1242,1242,0
|
|
20240306,182600,17005059392,1242,1242,1242,1242,0
|
|
20240306,182500,17005059392,1242,1242,1242,1242,0
|
|
20240306,182400,17005059392,1242,1242,1242,1242,0
|
|
20240306,182300,17005059392,1242,1242,1242,1242,0
|
|
20240306,182200,17005059392,1242,1242,1242,1242,0
|
|
20240306,182100,17005059392,1242,1242,1242,1242,0
|
|
20240306,182000,17005059392,1242,1242,1242,1242,0
|
|
20240306,181900,17005059392,1242,1242,1242,1242,0
|
|
20240306,181800,17005059392,1242,1242,1242,1242,0
|
|
20240306,181700,17005059392,1242,1242,1242,1242,0
|
|
20240306,181600,17005059392,1242,1242,1242,1242,0
|
|
20240306,181500,17005059392,1242,1242,1242,1242,0
|
|
20240306,181400,17005059392,1242,1242,1242,1242,0
|
|
20240306,181300,17005059392,1242,1242,1242,1242,0
|
|
20240306,181200,17005059392,1242,1242,1242,1242,0
|
|
20240306,181100,17005059392,1242,1242,1242,1242,0
|
|
20240306,181000,17005059392,1242,1242,1242,1242,0
|
|
20240306,180900,17005059392,1242,1242,1242,1242,0
|
|
20240306,180800,17005059392,1242,1242,1242,1242,0
|
|
20240306,180700,17005059392,1242,1242,1242,1242,0
|
|
20240306,180600,17005059392,1242,1242,1242,1242,0
|
|
20240306,180500,17005059392,1242,1242,1242,1242,0
|
|
20240306,180400,17005059392,1242,1242,1242,1242,0
|
|
20240306,180300,17005059392,1242,1242,1242,1242,24608
|
|
20240306,180200,17005059392,1242,1242,1242,1242,0
|
|
20240306,180100,17005059392,1242,1242,1242,1242,0
|
|
20240306,180000,17005059392,1242,1242,1242,1242,0
|
|
20240306,175900,17005059392,1242,1242,1242,1242,0
|
|
20240306,175800,17005059392,1242,1242,1242,1242,0
|
|
20240306,175700,17005059392,1242,1242,1242,1242,0
|
|
20240306,175600,17005059392,1242,1242,1242,1242,0
|
|
20240306,175500,17005059392,1242,1242,1242,1242,0
|
|
20240306,175400,17005059392,1242,1242,1242,1242,0
|
|
20240306,175300,17005059392,1242,1242,1242,1242,0
|
|
20240306,175200,17005059392,1242,1242,1242,1242,0
|
|
20240306,175100,17005059392,1242,1242,1242,1242,0
|
|
20240306,175000,17005059392,1242,1242,1242,1242,0
|
|
20240306,174900,17005059392,1242,1242,1242,1242,0
|
|
20240306,174800,17005059392,1242,1242,1242,1242,0
|
|
20240306,174700,17005059392,1242,1242,1242,1242,0
|
|
20240306,174600,17005059392,1242,1242,1242,1242,0
|
|
20240306,174500,17005059392,1242,1242,1242,1242,0
|
|
20240306,174400,17005059392,1242,1242,1242,1242,0
|
|
20240306,174300,17005059392,1242,1242,1242,1242,0
|
|
20240306,174200,17005059392,1242,1242,1242,1242,0
|
|
20240306,174100,17005059392,1242,1242,1242,1242,0
|
|
20240306,174000,17005059392,1242,1242,1242,1242,0
|
|
20240306,173900,17005059392,1242,1242,1242,1242,0
|
|
20240306,173800,17005059392,1242,1242,1242,1242,0
|
|
20240306,173700,17005059392,1242,1242,1242,1242,0
|
|
20240306,173600,17005059392,1242,1242,1242,1242,0
|
|
20240306,173500,17005059392,1242,1242,1242,1242,0
|
|
20240306,173400,17005059392,1242,1242,1242,1242,0
|
|
20240306,173300,17005059392,1242,1242,1242,1242,24608
|
|
20240306,173200,17005059392,1242,1242,1242,1242,0
|
|
20240306,173100,17005059392,1242,1242,1242,1242,0
|
|
20240306,173000,17005059392,1242,1242,1242,1242,0
|
|
20240306,172900,17005059392,1242,1242,1242,1242,0
|
|
20240306,172800,17005059392,1242,1242,1242,1242,0
|
|
20240306,172700,17005059392,1242,1242,1242,1242,0
|
|
20240306,172600,17005059392,1242,1242,1242,1242,0
|
|
20240306,172500,17005059392,1242,1242,1242,1242,0
|
|
20240306,172400,17005059392,1242,1242,1242,1242,0
|
|
20240306,172300,17005059392,1242,1242,1242,1242,0
|
|
20240306,172200,17005059392,1242,1242,1242,1242,0
|
|
20240306,172100,17005059392,1242,1242,1242,1242,0
|
|
20240306,172000,17005059392,1242,1242,1242,1242,0
|
|
20240306,171900,17005059392,1242,1242,1242,1242,0
|
|
20240306,171800,17005059392,1242,1242,1242,1242,0
|
|
20240306,171700,17005059392,1242,1242,1242,1242,0
|
|
20240306,171600,17005059392,1242,1242,1242,1242,0
|
|
20240306,171500,17005059392,1242,1242,1242,1242,0
|
|
20240306,171400,17005059392,1242,1242,1242,1242,0
|
|
20240306,171300,17005059392,1242,1242,1242,1242,0
|
|
20240306,171200,17005059392,1242,1242,1242,1242,0
|
|
20240306,171100,17005059392,1242,1242,1242,1242,0
|
|
20240306,171000,17005059392,1242,1242,1242,1242,0
|
|
20240306,170900,17005059392,1242,1242,1242,1242,0
|
|
20240306,170800,17005059392,1242,1242,1242,1242,0
|
|
20240306,170700,17005059392,1242,1242,1242,1242,0
|
|
20240306,170600,17005059392,1242,1242,1242,1242,0
|
|
20240306,170500,17005059392,1242,1242,1242,1242,0
|
|
20240306,170400,17005059392,1242,1242,1242,1242,0
|
|
20240306,170300,17005059392,1242,1242,1242,1242,24608
|
|
20240306,170200,17005059392,1242,1242,1242,1242,0
|
|
20240306,170100,17005059392,1242,1242,1242,1242,0
|
|
20240306,170000,17005059392,1242,1242,1242,1242,0
|
|
20240306,165900,17005059392,1242,1242,1242,1242,0
|
|
20240306,165800,17005059392,1242,1242,1242,1242,0
|
|
20240306,165700,17005059392,1242,1242,1242,1242,0
|
|
20240306,165600,17005059392,1242,1242,1242,1242,0
|
|
20240306,165500,17005059392,1242,1242,1242,1242,0
|
|
20240306,165400,17005059392,1242,1242,1242,1242,0
|
|
20240306,165300,17005059392,1242,1242,1242,1242,0
|
|
20240306,165200,17005059392,1242,1242,1242,1242,0
|
|
20240306,165100,17005059392,1242,1242,1242,1242,0
|
|
20240306,165000,17005059392,1242,1242,1242,1242,0
|
|
20240306,164900,17005059392,1242,1242,1242,1242,0
|
|
20240306,164800,17005059392,1242,1242,1242,1242,0
|
|
20240306,164700,17005059392,1242,1242,1242,1242,0
|
|
20240306,164600,17005059392,1242,1242,1242,1242,0
|
|
20240306,164500,17005059392,1242,1242,1242,1242,0
|
|
20240306,164400,17005059392,1242,1242,1242,1242,0
|
|
20240306,164300,17005059392,1242,1242,1242,1242,0
|
|
20240306,164200,17005059392,1242,1242,1242,1242,0
|
|
20240306,164100,17005059392,1242,1242,1242,1242,0
|
|
20240306,164000,17005059392,1242,1242,1242,1242,0
|
|
20240306,163900,17005059392,1242,1242,1242,1242,0
|
|
20240306,163800,17005059392,1242,1242,1242,1242,0
|
|
20240306,163700,17005059392,1242,1242,1242,1242,0
|
|
20240306,163600,17005059392,1242,1242,1242,1242,0
|
|
20240306,163500,17005059392,1242,1242,1242,1242,0
|
|
20240306,163400,17005059392,1242,1242,1242,1242,0
|
|
20240306,163300,17005059392,1242,1242,1242,1242,24608
|
|
20240306,163200,17005059392,1242,1242,1242,1242,0
|
|
20240306,163100,17005059392,1242,1242,1242,1242,0
|
|
20240306,163000,17005059392,1242,1242,1242,1242,0
|
|
20240306,162900,17005059392,1242,1242,1242,1242,0
|
|
20240306,162800,17005059392,1242,1242,1242,1242,0
|
|
20240306,162700,17005059392,1242,1242,1242,1242,0
|
|
20240306,162600,17005059392,1242,1242,1242,1242,0
|
|
20240306,162500,17005059392,1242,1242,1242,1242,0
|
|
20240306,162400,17005059392,1242,1242,1242,1242,0
|
|
20240306,162300,17005059392,1242,1242,1242,1242,0
|
|
20240306,162200,17005059392,1242,1242,1242,1242,0
|
|
20240306,162100,17005059392,1242,1242,1242,1242,0
|
|
20240306,162000,17005059392,1242,1242,1242,1242,0
|
|
20240306,161900,17005059392,1242,1242,1242,1242,0
|
|
20240306,161800,17005059392,1242,1242,1242,1242,0
|
|
20240306,161700,17005059392,1242,1242,1242,1242,0
|
|
20240306,161600,17005059392,1242,1242,1242,1242,0
|
|
20240306,161500,17005059392,1242,1242,1242,1242,0
|
|
20240306,161400,17005059392,1242,1242,1242,1242,0
|
|
20240306,161300,17005059392,1242,1242,1242,1242,0
|
|
20240306,161200,17005059392,1242,1242,1242,1242,0
|
|
20240306,161100,17005059392,1242,1242,1242,1242,0
|
|
20240306,161000,17005059392,1242,1242,1242,1242,0
|
|
20240306,160900,17005059392,1242,1242,1242,1242,0
|
|
20240306,160800,17005059392,1242,1242,1242,1242,0
|
|
20240306,160700,17005059392,1242,1242,1242,1242,0
|
|
20240306,160600,17005059392,1242,1242,1242,1242,0
|
|
20240306,160500,17005059392,1242,1242,1242,1242,0
|
|
20240306,160400,17005059392,1242,1242,1242,1242,0
|
|
20240306,160300,17005059392,1242,1242,1242,1242,24608
|
|
20240306,160200,17005059392,1242,1242,1242,1242,0
|
|
20240306,160100,17005059392,1242,1242,1242,1242,0
|
|
20240306,160000,17005059392,1242,1242,1242,1242,0
|
|
20240306,155900,17005059392,1242,1242,1242,1242,0
|
|
20240306,155800,17005059392,1242,1242,1242,1242,0
|
|
20240306,155700,17005059392,1242,1242,1242,1242,0
|
|
20240306,155600,17005059392,1242,1242,1242,1242,0
|
|
20240306,155500,17005059392,1242,1242,1242,1242,0
|
|
20240306,155400,17005059392,1242,1242,1242,1242,0
|
|
20240306,155300,17005059392,1242,1242,1242,1242,0
|
|
20240306,155200,17005059392,1242,1242,1242,1242,0
|
|
20240306,155100,17005059392,1242,1242,1242,1242,0
|
|
20240306,155000,17005059392,1242,1242,1242,1242,0
|
|
20240306,154900,17005059392,1242,1242,1242,1242,0
|
|
20240306,154800,17005059392,1242,1242,1242,1242,0
|
|
20240306,154700,17005059392,1242,1242,1242,1242,0
|
|
20240306,154600,17005059392,1242,1242,1242,1242,0
|
|
20240306,154500,17005059392,1242,1242,1242,1242,0
|
|
20240306,154400,17005059392,1242,1242,1242,1242,0
|
|
20240306,154300,17005059392,1242,1242,1242,1242,0
|
|
20240306,154200,17005059392,1242,1242,1242,1242,0
|
|
20240306,154100,17005059392,1242,1242,1242,1242,0
|
|
20240306,154000,17005059392,1242,1242,1242,1242,0
|
|
20240306,153900,17005059392,1242,1242,1242,1242,0
|
|
20240306,153800,17005059392,1242,1242,1242,1242,0
|
|
20240306,153700,17005059392,1242,1242,1242,1242,0
|
|
20240306,153600,17005059392,1242,1242,1242,1242,0
|
|
20240306,153500,17005059392,1242,1242,1242,1242,0
|
|
20240306,153400,17005059392,1242,1242,1242,1242,0
|
|
20240306,153300,17005059392,1242,1242,1242,1242,24608
|
|
20240306,153200,17005059392,1242,1242,1242,1242,0
|
|
20240306,153100,17005059392,1242,1242,1242,1242,0
|
|
20240306,153000,17005059392,1242,1242,1242,1242,24608
|
|
20240306,152900,16974496256,1242,1242,1242,1242,0
|
|
20240306,152800,16974496256,1242,1242,1242,1242,0
|
|
20240306,152700,16974496256,1242,1242,1242,1242,0
|
|
20240306,152600,16974496256,1242,1242,1242,1242,0
|
|
20240306,152500,16974496256,1242,1242,1242,1242,0
|
|
20240306,152400,16974496256,1242,1242,1242,1242,0
|
|
20240306,152300,16974496256,1242,1242,1242,1242,0
|
|
20240306,152200,16974496256,1242,1242,1242,1242,0
|
|
20240306,152100,16974496256,1242,1242,1242,1242,0
|
|
20240306,152000,16974496256,1242,1242,1242,1242,0
|
|
20240306,151900,16974496256,1242,1241,1242,1235,216759
|
|
20240306,151800,16705369399,1238,1240,1241,1232,76530
|
|
20240306,151700,16610521341,1240,1238,1241,1236,64929
|
|
20240306,151600,16530031648,1238,1241,1241,1232,36657
|
|
20240306,151500,16484625717,1241,1229,1241,1229,61945
|
|
20240306,151400,16408174310,1229,1223,1237,1221,57399
|
|
20240306,151300,16337650397,1225,1242,1242,1221,108081
|
|
20240306,151200,16204190815,1242,1242,1242,1240,140954
|
|
20240306,151100,16029152460,1242,1240,1242,1239,111458
|
|
20240306,151000,15890847541,1239,1239,1240,1238,28186
|
|
20240306,150900,15855928049,1238,1234,1239,1234,19290
|
|
20240306,150800,15832055794,1234,1234,1236,1230,47638
|
|
20240306,150700,15773356480,1234,1235,1239,1233,32098
|
|
20240306,150600,15733698553,1238,1226,1239,1221,103174
|
|
20240306,150500,15606679417,1226,1231,1232,1226,112272
|
|
20240306,150400,15468775978,1231,1240,1241,1229,105161
|
|
20240306,150300,15339070375,1240,1241,1242,1238,294215
|
|
20240306,150200,14973798912,1241,1240,1241,1238,40572
|
|
20240306,150100,14923483273,1239,1238,1240,1236,31855
|
|
20240306,150000,14884039736,1238,1235,1238,1235,22009
|
|
20240306,145900,14856805903,1237,1240,1240,1235,77699
|
|
20240306,145800,14760582042,1240,1239,1240,1233,48798
|
|
20240306,145700,14700183438,1238,1236,1239,1226,80606
|
|
20240306,145600,14600833712,1230,1235,1241,1230,117882
|
|
20240306,145500,14454974610,1234,1226,1238,1224,108386
|
|
20240306,145400,14321367640,1226,1225,1232,1223,155379
|
|
20240306,145300,14130881265,1225,1242,1242,1221,420671
|
|
20240306,145200,13609582568,1242,1242,1242,1242,49575
|
|
20240306,145100,13548010418,1242,1242,1242,1242,26680
|
|
20240306,145000,13514873858,1242,1240,1242,1237,1062508
|
|
20240306,144900,12195719950,1240,1239,1240,1231,177929
|
|
20240306,144800,11975803259,1239,1202,1240,1202,342879
|
|
20240306,144700,11554855691,1212,1204,1215,1200,139388
|
|
20240306,144600,11386328812,1203,1198,1215,1197,278414
|
|
20240306,144500,11050675617,1198,1193,1198,1190,121805
|
|
20240306,144400,10905331178,1193,1182,1193,1180,141885
|
|
20240306,144300,10736597650,1185,1170,1185,1166,129842
|
|
20240306,144200,10583988828,1170,1157,1170,1154,50971
|
|
20240306,144100,10524708561,1159,1143,1159,1142,38620
|
|
20240306,144000,10480413340,1143,1143,1143,1139,7905
|
|
20240306,143900,10471394712,1139,1134,1143,1134,6303
|
|
20240306,143800,10464212060,1134,1139,1139,1134,8154
|
|
20240306,143700,10454954019,1138,1138,1145,1136,5091
|
|
20240306,143600,10449158008,1138,1138,1146,1134,44648
|
|
20240306,143500,10398376837,1136,1140,1140,1135,41519
|
|
20240306,143400,10351188854,1139,1139,1146,1139,6262
|
|
20240306,143300,10344044511,1139,1141,1144,1139,3425
|
|
20240306,143200,10340140249,1140,1141,1144,1139,6720
|
|
20240306,143100,10332472077,1138,1142,1142,1136,36915
|
|
20240306,143000,10290413115,1142,1147,1148,1142,23397
|
|
20240306,142900,10263657657,1144,1151,1151,1143,20553
|
|
20240306,142800,10240115069,1151,1150,1153,1150,2990
|
|
20240306,142700,10236674918,1150,1145,1150,1145,36190
|
|
20240306,142600,10195217814,1145,1149,1150,1145,12471
|
|
20240306,142500,10180907277,1150,1156,1156,1150,6945
|
|
20240306,142400,10172917271,1156,1151,1156,1149,4374
|
|
20240306,142300,10167876525,1156,1154,1158,1149,10678
|
|
20240306,142200,10155549395,1153,1147,1154,1146,2481
|
|
20240306,142100,10152703491,1148,1149,1152,1148,24892
|
|
20240306,142000,10124098635,1150,1155,1156,1150,29160
|
|
20240306,141900,10090516831,1154,1158,1159,1154,8656
|
|
20240306,141800,10080513914,1159,1160,1160,1156,7509
|
|
20240306,141700,10071816488,1160,1161,1164,1160,18342
|
|
20240306,141600,10050511891,1161,1168,1168,1161,4813
|
|
20240306,141500,10044916180,1168,1160,1168,1160,14420
|
|
20240306,141400,10028111158,1156,1162,1162,1156,12358
|
|
20240306,141300,10013773699,1163,1162,1163,1160,3547
|
|
20240306,141200,10009655443,1162,1162,1162,1161,1503
|
|
20240306,141100,10007910015,1162,1159,1162,1155,7278
|
|
20240306,141000,9999483868,1162,1162,1163,1158,5289
|
|
20240306,140900,9993343669,1163,1158,1166,1158,12066
|
|
20240306,140800,9979296710,1165,1155,1165,1154,8487
|
|
20240306,140700,9969479983,1156,1153,1168,1152,9326
|
|
20240306,140600,9958697935,1153,1170,1170,1153,35411
|
|
20240306,140500,9917503278,1169,1173,1173,1166,13191
|
|
20240306,140400,9902078231,1173,1170,1174,1169,21309
|
|
20240306,140300,9877098936,1169,1172,1172,1166,6522
|
|
20240306,140200,9869480699,1168,1171,1172,1168,10898
|
|
20240306,140100,9856729898,1171,1166,1173,1165,35227
|
|
20240306,140000,9815529856,1166,1167,1168,1165,7328
|
|
20240306,135900,9806977538,1167,1163,1167,1163,8609
|
|
20240306,135800,9796957366,1164,1167,1168,1163,22231
|
|
20240306,135700,9771047367,1167,1160,1167,1154,23272
|
|
20240306,135600,9744001424,1160,1156,1160,1150,20031
|
|
20240306,135500,9720827014,1156,1152,1156,1144,3972
|
|
20240306,135400,9716250480,1151,1150,1151,1145,7465
|
|
20240306,135300,9707686034,1145,1148,1150,1144,4836
|
|
20240306,135200,9702138672,1148,1152,1153,1148,15251
|
|
20240306,135100,9684587620,1154,1150,1156,1150,4824
|
|
20240306,135000,9679023522,1150,1159,1159,1142,65200
|
|
20240306,134900,9603777828,1158,1143,1159,1140,24920
|
|
20240306,134800,9575082520,1140,1139,1144,1136,16255
|
|
20240306,134700,9556549985,1139,1134,1140,1132,10862
|
|
20240306,134600,9544226827,1134,1139,1139,1134,22516
|
|
20240306,134500,9518649673,1142,1147,1147,1139,14361
|
|
20240306,134400,9502235775,1144,1135,1149,1131,55329
|
|
20240306,134300,9439400635,1137,1152,1155,1135,44348
|
|
20240306,134200,9388624661,1152,1161,1162,1150,23372
|
|
20240306,134100,9361647797,1161,1163,1163,1161,5815
|
|
20240306,134000,9354891105,1162,1164,1165,1162,7024
|
|
20240306,133900,9346716656,1164,1165,1167,1163,9792
|
|
20240306,133800,9335312115,1164,1171,1174,1164,14976
|
|
20240306,133700,9317790597,1171,1172,1174,1170,30679
|
|
20240306,133600,9281837863,1172,1162,1173,1162,22052
|
|
20240306,133500,9256020693,1162,1162,1167,1160,13737
|
|
20240306,133400,9240043814,1160,1157,1167,1152,35589
|
|
20240306,133300,9198681389,1156,1154,1156,1152,28068
|
|
20240306,133200,9166316448,1154,1161,1161,1153,37195
|
|
20240306,133100,9123344527,1163,1157,1165,1156,28168
|
|
20240306,133000,9090619986,1157,1166,1166,1156,12222
|
|
20240306,132900,9076453711,1159,1167,1170,1157,20212
|
|
20240306,132800,9053034760,1166,1158,1169,1155,60768
|
|
20240306,132700,8982672727,1158,1170,1170,1154,16274
|
|
20240306,132600,8963843463,1170,1177,1177,1150,38095
|
|
20240306,132500,8919178612,1177,1170,1178,1170,67677
|
|
20240306,132400,8839738648,1170,1158,1172,1157,44580
|
|
20240306,132300,8787714874,1154,1150,1154,1139,39434
|
|
20240306,132200,8742507005,1150,1165,1165,1150,22252
|
|
20240306,132100,8716730891,1166,1173,1173,1166,30466
|
|
20240306,132000,8681085176,1173,1174,1178,1171,100835
|
|
20240306,131900,8562663618,1174,1164,1175,1162,76746
|
|
20240306,131800,8472892710,1168,1148,1168,1148,61935
|
|
20240306,131700,8401186749,1145,1154,1156,1145,79875
|
|
20240306,131600,8309140419,1154,1126,1154,1126,36962
|
|
20240306,131500,8266988490,1126,1129,1130,1126,15515
|
|
20240306,131400,8249489742,1129,1129,1132,1128,18384
|
|
20240306,131300,8228737010,1129,1130,1133,1129,9221
|
|
20240306,131200,8218313003,1130,1129,1133,1129,14009
|
|
20240306,131100,8202490505,1130,1130,1133,1129,7878
|
|
20240306,131000,8193587706,1130,1130,1134,1128,14263
|
|
20240306,130900,8177478253,1129,1135,1137,1129,26582
|
|
20240306,130800,8147430563,1137,1134,1137,1131,22746
|
|
20240306,130700,8121677981,1134,1137,1138,1132,19850
|
|
20240306,130600,8099139789,1135,1140,1140,1135,24624
|
|
20240306,130500,8071133940,1139,1141,1143,1139,24967
|
|
20240306,130400,8042663148,1141,1145,1145,1140,15608
|
|
20240306,130300,8024847709,1145,1146,1146,1143,3215
|
|
20240306,130200,8021169595,1146,1145,1146,1142,8397
|
|
20240306,130100,8011558762,1145,1142,1147,1141,5624
|
|
20240306,130000,8005127140,1143,1144,1146,1141,24548
|
|
20240306,125900,7977102523,1146,1142,1148,1141,24708
|
|
20240306,125800,7948865371,1142,1144,1144,1141,25598
|
|
20240306,125700,7919632016,1144,1146,1147,1144,31599
|
|
20240306,125600,7883427572,1147,1146,1149,1145,20633
|
|
20240306,125500,7859778087,1146,1152,1156,1145,45002
|
|
20240306,125400,7808094426,1156,1150,1157,1148,20691
|
|
20240306,125300,7784257390,1150,1151,1151,1147,25190
|
|
20240306,125200,7755317159,1151,1154,1154,1150,27639
|
|
20240306,125100,7723482131,1155,1157,1159,1153,13212
|
|
20240306,125000,7708210075,1157,1155,1160,1152,15652
|
|
20240306,124900,7690126617,1155,1158,1158,1155,5088
|
|
20240306,124800,7684245707,1159,1155,1160,1155,3735
|
|
20240306,124700,7679921391,1155,1155,1159,1151,5686
|
|
20240306,124600,7673348113,1153,1160,1163,1150,20656
|
|
20240306,124500,7649519061,1160,1168,1168,1159,15444
|
|
20240306,124400,7631568655,1162,1171,1172,1161,32400
|
|
20240306,124300,7593738688,1170,1168,1172,1165,45540
|
|
20240306,124200,7540496419,1165,1159,1173,1145,68734
|
|
20240306,124100,7460605994,1159,1155,1159,1154,12395
|
|
20240306,124000,7446255099,1157,1145,1157,1144,40938
|
|
20240306,123900,7399179065,1145,1150,1151,1144,14221
|
|
20240306,123800,7382892560,1150,1145,1150,1144,18595
|
|
20240306,123700,7361580478,1145,1147,1150,1144,14756
|
|
20240306,123600,7344664666,1148,1149,1153,1145,19795
|
|
20240306,123500,7321918156,1145,1151,1151,1136,34565
|
|
20240306,123400,7282386045,1152,1154,1159,1152,24998
|
|
20240306,123300,7253543216,1154,1169,1169,1153,21128
|
|
20240306,123200,7229032442,1169,1171,1171,1162,31665
|
|
20240306,123100,7192001589,1171,1171,1177,1171,30946
|
|
20240306,123000,7155712287,1171,1181,1182,1171,102619
|
|
20240306,122900,7034865915,1181,1171,1184,1168,169712
|
|
20240306,122800,6834662801,1172,1156,1173,1155,63196
|
|
20240306,122700,6761123446,1157,1153,1157,1153,24472
|
|
20240306,122600,6732864341,1152,1153,1157,1152,38007
|
|
20240306,122500,6689051765,1157,1162,1163,1152,57075
|
|
20240306,122400,6623022172,1163,1153,1165,1145,82888
|
|
20240306,122300,6527063399,1152,1140,1152,1133,69132
|
|
20240306,122200,6448171057,1142,1137,1146,1130,57297
|
|
20240306,122100,6382891058,1138,1140,1145,1125,123635
|
|
20240306,122000,6242646623,1136,1160,1160,1135,144618
|
|
20240306,121900,6077230135,1160,1160,1163,1157,31096
|
|
20240306,121800,6041161450,1160,1164,1164,1157,38043
|
|
20240306,121700,5997094558,1159,1164,1168,1159,34103
|
|
20240306,121600,5957461865,1167,1166,1168,1158,44364
|
|
20240306,121500,5905878015,1168,1177,1177,1161,99844
|
|
20240306,121400,5789186887,1177,1178,1181,1177,85722
|
|
20240306,121300,5688108101,1178,1177,1178,1175,26389
|
|
20240306,121200,5657063181,1177,1170,1179,1169,51848
|
|
20240306,121100,5596156536,1167,1178,1181,1167,79359
|
|
20240306,121000,5502976903,1178,1162,1181,1162,117061
|
|
20240306,120900,5365612967,1166,1173,1175,1148,155859
|
|
20240306,120800,5184765441,1174,1181,1181,1172,81177
|
|
20240306,120700,5089336359,1174,1186,1189,1170,149869
|
|
20240306,120600,4912866181,1186,1199,1200,1184,200035
|
|
20240306,120500,4674125048,1200,1204,1205,1199,123142
|
|
20240306,120400,4526200995,1203,1191,1204,1190,242515
|
|
20240306,120300,4235749086,1191,1206,1208,1188,200141
|
|
20240306,120200,3996212768,1208,1219,1242,1202,1069053
|
|
20240306,120100,2679189548,1219,1194,1228,1180,245002
|
|
20240306,120000,2385720645,1170,1170,1170,1170,0
|
|
20240306,115900,2385720645,1170,1136,1170,1135,199722
|
|
20240306,115800,2156392410,1136,1115,1136,1111,139401
|
|
20240306,115700,1999876820,1116,1111,1120,1110,64906
|
|
20240306,115600,1927598345,1111,1115,1117,1104,54264
|
|
20240306,115500,1867381015,1113,1124,1124,1106,203014
|
|
20240306,115400,1641280806,1121,1101,1140,1100,182481
|
|
20240306,115300,1436730934,1099,1113,1113,1090,102795
|
|
20240306,115200,1323952639,1107,1134,1134,1100,157063
|
|
20240306,115100,1148641127,1133,1075,1140,1070,274762
|
|
20240306,115000,844469084,1075,1064,1134,1055,268114
|
|
20240306,114900,551418208,1051,1051,1051,1051,0
|
|
20240306,114800,551418208,1051,1049,1051,1049,10639
|
|
20240306,114700,540248982,1049,1027,1049,1027,55336
|
|
20240306,114600,482994477,1027,1023,1027,1023,3165
|
|
20240306,114500,479749922,1024,1023,1024,1021,2388
|
|
20240306,114400,477311596,1024,1024,1024,1024,3167
|
|
20240306,114300,474068588,1022,1024,1024,1022,1179
|
|
20240306,114200,472863255,1024,1025,1025,1024,225
|
|
20240306,114100,472632693,1025,1023,1025,1023,2106
|
|
20240306,114000,470476145,1022,1022,1022,1022,48
|
|
20240306,113900,470427089,1022,1026,1026,1022,967
|
|
20240306,113800,469437610,1022,1024,1024,1022,335
|
|
20240306,113700,469095200,1024,1020,1024,1020,2123
|
|
20240306,113600,466923084,1022,1028,1028,1022,5036
|
|
20240306,113500,461762800,1029,1030,1030,1026,13986
|
|
20240306,113400,447371156,1032,1030,1033,1025,6377
|
|
20240306,113300,440798785,1030,1022,1030,1022,8795
|
|
20240306,113200,431753083,1022,1018,1022,1018,18978
|
|
20240306,113100,412394184,1018,1017,1018,1012,8856
|
|
20240306,113000,403386445,1017,1014,1017,1014,10596
|
|
20240306,112900,392624007,1014,1014,1014,1014,1
|
|
20240306,112800,392622993,1014,1010,1014,1010,1612
|
|
20240306,112700,390989169,1010,1010,1010,1010,1400
|
|
20240306,112600,389575169,1010,1010,1010,1010,15
|
|
20240306,112500,389560019,1010,1010,1011,1008,560
|
|
20240306,112400,388994648,1011,1011,1011,1011,0
|
|
20240306,112300,388994648,1011,1014,1014,1011,1868
|
|
20240306,112200,387105967,1015,1015,1015,1015,1008
|
|
20240306,112100,386082847,1015,1015,1015,1015,0
|
|
20240306,112000,386082847,1015,1011,1015,1011,140
|
|
20240306,111900,385940907,1015,1015,1015,1015,398
|
|
20240306,111800,385536937,1016,1015,1016,1007,7167
|
|
20240306,111700,378302821,1015,1015,1016,1015,1272
|
|
20240306,111600,377011470,1017,1016,1017,1016,2624
|
|
20240306,111500,374342940,1016,1015,1016,1014,1372
|
|
20240306,111400,372951314,1016,1016,1016,1016,503
|
|
20240306,111300,372440266,1017,1014,1017,1014,35
|
|
20240306,111200,372404758,1018,1020,1020,1017,1241
|
|
20240306,111100,371139848,1020,1020,1020,1018,20
|
|
20240306,111000,371119450,1017,1015,1019,1014,7641
|
|
20240306,110900,363353109,1015,1015,1015,1010,1484
|
|
20240306,110800,361853559,1010,1020,1020,1010,7145
|
|
20240306,110700,354574139,1019,1014,1030,1014,55302
|
|
20240306,110600,298149407,1014,1010,1014,1010,4399
|
|
20240306,110500,293697876,1005,1010,1012,1005,3424
|
|
20240306,110400,290239543,1011,1011,1011,1002,5739
|
|
20240306,110300,284459748,1012,1011,1012,1011,2665
|
|
20240306,110200,281765428,1011,1010,1012,1010,6351
|
|
20240306,110100,275347766,1011,1009,1011,1009,9247
|
|
20240306,110000,266013594,1011,1009,1012,1009,12343
|
|
20240306,105900,253544132,1012,1002,1013,1002,7516
|
|
20240306,105800,245957085,1004,1000,1004,1000,12750
|
|
20240306,105700,233182596,1000,999,1000,999,13058
|
|
20240306,105600,220124749,999,999,1000,999,232
|
|
20240306,105500,219892849,999,995,1000,995,11138
|
|
20240306,105400,208770697,995,996,996,992,1263
|
|
20240306,105300,207517262,996,992,997,990,6813
|
|
20240306,105200,200750567,992,992,992,992,9199
|
|
20240306,105100,191625159,992,990,992,990,3037
|
|
20240306,105000,188614946,987,987,987,987,13
|
|
20240306,104900,188602115,986,990,990,986,2457
|
|
20240306,104800,186171785,990,990,990,990,3
|
|
20240306,104700,186168815,990,990,990,990,1627
|
|
20240306,104600,184558085,990,983,990,983,2697
|
|
20240306,104500,181902455,983,985,985,983,1008
|
|
20240306,104400,180911413,984,984,984,984,0
|
|
20240306,104300,180911413,984,984,984,984,3033
|
|
20240306,104200,177926941,984,990,990,984,624
|
|
20240306,104100,177311195,990,990,990,989,573
|
|
20240306,104000,176744225,990,990,992,990,4062
|
|
20240306,103900,172718502,991,988,991,988,5891
|
|
20240306,103800,166887715,987,984,987,984,926
|
|
20240306,103700,165974898,985,985,985,984,1461
|
|
20240306,103600,164536018,985,985,985,985,60
|
|
20240306,103500,164476918,985,985,985,985,109
|
|
20240306,103400,164369553,985,985,985,985,40
|
|
20240306,103300,164330153,985,985,985,985,298
|
|
20240306,103200,164036623,985,986,986,985,34
|
|
20240306,103100,164003104,981,985,985,981,3123
|
|
20240306,103000,160928315,986,986,986,985,203
|
|
20240306,102900,160728357,985,985,985,985,3705
|
|
20240306,102800,157078932,985,984,985,984,859
|
|
20240306,102700,156233470,984,984,985,984,834
|
|
20240306,102600,155412813,984,984,984,984,1034
|
|
20240306,102500,154395357,984,983,984,983,141
|
|
20240306,102400,154256703,982,982,982,982,12
|
|
20240306,102300,154244919,982,981,982,981,2876
|
|
20240306,102200,151423526,981,981,981,981,1973
|
|
20240306,102100,149488013,981,980,981,980,185
|
|
20240306,102000,149306532,980,982,983,980,955
|
|
20240306,101900,148369796,984,984,984,984,209
|
|
20240306,101800,148164140,982,982,982,982,99
|
|
20240306,101700,148066922,982,980,982,980,3
|
|
20240306,101600,148063978,980,980,980,980,4066
|
|
20240306,101500,144079298,980,980,980,980,101
|
|
20240306,101400,143980318,979,980,980,979,2418
|
|
20240306,101300,141613092,980,980,980,979,2099
|
|
20240306,101200,139556272,980,979,980,979,1402
|
|
20240306,101100,138183104,980,980,981,980,6597
|
|
20240306,101000,131718034,980,980,980,980,296
|
|
20240306,100900,131427954,980,982,982,980,415
|
|
20240306,100800,131021230,980,984,984,980,643
|
|
20240306,100700,130389088,979,980,985,979,6650
|
|
20240306,100600,123867108,985,980,985,980,745
|
|
20240306,100500,123136988,986,980,986,980,791
|
|
20240306,100400,122357966,980,980,986,980,116
|
|
20240306,100300,122244198,987,984,987,979,9755
|
|
20240306,100200,112641283,978,985,985,978,1100
|
|
20240306,100100,111564496,981,988,988,981,1381
|
|
20240306,100000,110201249,988,988,988,986,5765
|
|
20240306,095900,104505479,990,977,990,977,19811
|
|
20240306,095800,85037477,977,977,977,976,284
|
|
20240306,095700,84760011,978,978,978,978,67
|
|
20240306,095600,84694485,978,977,978,975,344
|
|
20240306,095500,84358765,977,977,977,977,496
|
|
20240306,095400,83874173,977,978,978,977,79
|
|
20240306,095300,83796912,978,977,978,977,273
|
|
20240306,095200,83529970,978,978,978,978,235
|
|
20240306,095100,83300140,978,977,978,977,102
|
|
20240306,095000,83200406,977,977,977,977,99
|
|
20240306,094900,83103683,977,977,978,977,193
|
|
20240306,094800,82915107,977,977,977,977,0
|
|
20240306,094700,82915107,977,977,977,977,652
|
|
20240306,094600,82278103,977,980,980,977,403
|
|
20240306,094500,81883758,980,980,980,980,101
|
|
20240306,094400,81784778,980,980,981,977,1962
|
|
20240306,094300,79863180,980,981,981,980,2696
|
|
20240306,094200,77220838,981,980,981,980,741
|
|
20240306,094100,76494656,980,978,981,978,2716
|
|
20240306,094000,73834257,978,975,978,974,3749
|
|
20240306,093900,70174526,974,974,976,974,3630
|
|
20240306,093800,66636826,974,974,974,974,2317
|
|
20240306,093700,64380068,974,974,974,974,61
|
|
20240306,093600,64320654,973,973,973,973,32
|
|
20240306,093500,64289518,974,974,974,974,1028
|
|
20240306,093400,63288246,974,973,975,973,1553
|
|
20240306,093300,61775320,975,975,975,975,144
|
|
20240306,093200,61634920,975,974,975,973,11011
|
|
20240306,093100,50912472,975,974,975,974,1014
|
|
20240306,093000,49923828,975,975,975,975,1348
|
|
20240306,092900,48609528,975,976,976,975,142
|
|
20240306,092800,48471077,975,975,976,975,242
|
|
20240306,092700,48234923,974,975,975,974,3000
|
|
20240306,092600,45312701,976,974,976,974,1175
|
|
20240306,092500,44167578,974,972,974,972,2882
|
|
20240306,092400,41363023,972,965,972,965,5277
|
|
20240306,092300,36248420,965,965,965,965,1096
|
|
20240306,092200,35190780,965,965,965,965,717
|
|
20240306,092100,34498875,965,965,965,964,230
|
|
20240306,092000,34276974,965,968,968,965,2237
|
|
20240306,091900,32115065,968,965,968,964,625
|
|
20240306,091800,31511913,965,967,967,960,3937
|
|
20240306,091700,27728568,969,968,969,968,1275
|
|
20240306,091600,26494367,965,965,965,965,191
|
|
20240306,091500,26310052,965,962,965,962,1960
|
|
20240306,091400,24421336,962,963,963,962,2413
|
|
20240306,091300,22099727,962,962,962,962,50
|
|
20240306,091200,22051627,962,959,962,959,5559
|
|
20240306,091100,16715181,959,959,959,958,3567
|
|
20240306,091000,13295622,959,959,959,959,105
|
|
20240306,090900,13194927,959,959,959,959,1000
|
|
20240306,090800,12235927,958,959,959,958,274
|
|
20240306,090700,11973185,959,960,960,959,1019
|
|
20240306,090600,10995949,960,959,960,959,1006
|
|
20240306,090500,10031175,959,956,959,956,1135
|
|
20240306,090400,8946097,955,953,955,953,499
|
|
20240306,090300,8469950,953,956,956,953,555
|
|
20240306,090200,7940852,952,955,955,952,900
|
|
20240306,090100,7081397,956,960,960,955,623
|
|
20240306,090000,6486000,960,956,960,956,6782
|