605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,190200,1519685074,1121,1121,1121,1121,28469
|
|
20240308,190100,1519685074,1121,1121,1121,1121,0
|
|
20240308,190000,1519685074,1121,1121,1121,1121,0
|
|
20240308,185900,1519685074,1121,1121,1121,1121,0
|
|
20240308,185800,1519685074,1121,1121,1121,1121,0
|
|
20240308,185700,1519685074,1121,1121,1121,1121,0
|
|
20240308,185600,1519685074,1121,1121,1121,1121,0
|
|
20240308,185500,1519685074,1121,1121,1121,1121,0
|
|
20240308,185400,1519685074,1121,1121,1121,1121,0
|
|
20240308,185300,1519685074,1121,1121,1121,1121,0
|
|
20240308,185200,1519685074,1121,1121,1121,1121,0
|
|
20240308,185100,1519685074,1121,1121,1121,1121,0
|
|
20240308,185000,1519685074,1121,1121,1121,1121,0
|
|
20240308,184900,1519685074,1121,1121,1121,1121,0
|
|
20240308,184800,1519685074,1121,1121,1121,1121,0
|
|
20240308,184700,1519685074,1121,1121,1121,1121,0
|
|
20240308,184600,1519685074,1121,1121,1121,1121,0
|
|
20240308,184500,1519685074,1121,1121,1121,1121,0
|
|
20240308,184400,1519685074,1121,1121,1121,1121,0
|
|
20240308,184300,1519685074,1121,1121,1121,1121,0
|
|
20240308,184200,1519685074,1121,1121,1121,1121,0
|
|
20240308,184100,1519685074,1121,1121,1121,1121,0
|
|
20240308,184000,1519685074,1121,1121,1121,1121,0
|
|
20240308,183900,1519685074,1121,1121,1121,1121,0
|
|
20240308,183800,1519685074,1121,1121,1121,1121,0
|
|
20240308,183700,1519685074,1121,1121,1121,1121,0
|
|
20240308,183600,1519685074,1121,1121,1121,1121,0
|
|
20240308,183500,1519685074,1121,1121,1121,1121,0
|
|
20240308,183400,1519685074,1121,1121,1121,1121,0
|
|
20240308,183300,1519685074,1121,1121,1121,1121,0
|
|
20240308,183200,1519685074,1121,1121,1121,1121,28469
|
|
20240308,183100,1519685074,1121,1121,1121,1121,0
|
|
20240308,183000,1519685074,1121,1121,1121,1121,0
|
|
20240308,182900,1519685074,1121,1121,1121,1121,0
|
|
20240308,182800,1519685074,1121,1121,1121,1121,0
|
|
20240308,182700,1519685074,1121,1121,1121,1121,0
|
|
20240308,182600,1519685074,1121,1121,1121,1121,0
|
|
20240308,182500,1519685074,1121,1121,1121,1121,0
|
|
20240308,182400,1519685074,1121,1121,1121,1121,0
|
|
20240308,182300,1519685074,1121,1121,1121,1121,0
|
|
20240308,182200,1519685074,1121,1121,1121,1121,0
|
|
20240308,182100,1519685074,1121,1121,1121,1121,0
|
|
20240308,182000,1519685074,1121,1121,1121,1121,0
|
|
20240308,181900,1519685074,1121,1121,1121,1121,0
|
|
20240308,181800,1519685074,1121,1121,1121,1121,0
|
|
20240308,181700,1519685074,1121,1121,1121,1121,0
|
|
20240308,181600,1519685074,1121,1121,1121,1121,0
|
|
20240308,181500,1519685074,1121,1121,1121,1121,0
|
|
20240308,181400,1519685074,1121,1121,1121,1121,0
|
|
20240308,181300,1519685074,1121,1121,1121,1121,0
|
|
20240308,181200,1519685074,1121,1121,1121,1121,0
|
|
20240308,181100,1519685074,1121,1121,1121,1121,0
|
|
20240308,181000,1519685074,1121,1121,1121,1121,0
|
|
20240308,180900,1519685074,1121,1121,1121,1121,0
|
|
20240308,180800,1519685074,1121,1121,1121,1121,0
|
|
20240308,180700,1519685074,1121,1121,1121,1121,0
|
|
20240308,180600,1519685074,1121,1121,1121,1121,0
|
|
20240308,180500,1519685074,1121,1121,1121,1121,0
|
|
20240308,180400,1519685074,1121,1121,1121,1121,0
|
|
20240308,180300,1519685074,1121,1121,1121,1121,0
|
|
20240308,180200,1519685074,1121,1121,1121,1121,28469
|
|
20240308,180100,1519685074,1121,1121,1121,1121,0
|
|
20240308,180000,1519685074,1121,1121,1121,1121,0
|
|
20240308,175900,1519685074,1121,1121,1121,1121,0
|
|
20240308,175800,1519685074,1121,1121,1121,1121,0
|
|
20240308,175700,1519685074,1121,1121,1121,1121,0
|
|
20240308,175600,1519685074,1121,1121,1121,1121,0
|
|
20240308,175500,1519685074,1121,1121,1121,1121,0
|
|
20240308,175400,1519685074,1121,1121,1121,1121,0
|
|
20240308,175300,1519685074,1121,1121,1121,1121,0
|
|
20240308,175200,1519685074,1121,1121,1121,1121,0
|
|
20240308,175100,1519685074,1121,1121,1121,1121,0
|
|
20240308,175000,1519685074,1121,1121,1121,1121,0
|
|
20240308,174900,1519685074,1121,1121,1121,1121,0
|
|
20240308,174800,1519685074,1121,1121,1121,1121,0
|
|
20240308,174700,1519685074,1121,1121,1121,1121,0
|
|
20240308,174600,1519685074,1121,1121,1121,1121,0
|
|
20240308,174500,1519685074,1121,1121,1121,1121,0
|
|
20240308,174400,1519685074,1121,1121,1121,1121,0
|
|
20240308,174300,1519685074,1121,1121,1121,1121,0
|
|
20240308,174200,1519685074,1121,1121,1121,1121,0
|
|
20240308,174100,1519685074,1121,1121,1121,1121,0
|
|
20240308,174000,1519685074,1121,1121,1121,1121,0
|
|
20240308,173900,1519685074,1121,1121,1121,1121,0
|
|
20240308,173800,1519685074,1121,1121,1121,1121,0
|
|
20240308,173700,1519685074,1121,1121,1121,1121,0
|
|
20240308,173600,1519685074,1121,1121,1121,1121,0
|
|
20240308,173500,1519685074,1121,1121,1121,1121,0
|
|
20240308,173400,1519685074,1121,1121,1121,1121,0
|
|
20240308,173300,1519685074,1121,1121,1121,1121,0
|
|
20240308,173200,1519685074,1121,1121,1121,1121,28469
|
|
20240308,173100,1519685074,1121,1121,1121,1121,0
|
|
20240308,173000,1519685074,1121,1121,1121,1121,0
|
|
20240308,172900,1519685074,1121,1121,1121,1121,0
|
|
20240308,172800,1519685074,1121,1121,1121,1121,0
|
|
20240308,172700,1519685074,1121,1121,1121,1121,0
|
|
20240308,172600,1519685074,1121,1121,1121,1121,0
|
|
20240308,172500,1519685074,1121,1121,1121,1121,0
|
|
20240308,172400,1519685074,1121,1121,1121,1121,0
|
|
20240308,172300,1519685074,1121,1121,1121,1121,0
|
|
20240308,172200,1519685074,1121,1121,1121,1121,0
|
|
20240308,172100,1519685074,1121,1121,1121,1121,0
|
|
20240308,172000,1519685074,1121,1121,1121,1121,0
|
|
20240308,171900,1519685074,1121,1121,1121,1121,0
|
|
20240308,171800,1519685074,1121,1121,1121,1121,0
|
|
20240308,171700,1519685074,1121,1121,1121,1121,0
|
|
20240308,171600,1519685074,1121,1121,1121,1121,0
|
|
20240308,171500,1519685074,1121,1121,1121,1121,0
|
|
20240308,171400,1519685074,1121,1121,1121,1121,0
|
|
20240308,171300,1519685074,1121,1121,1121,1121,0
|
|
20240308,171200,1519685074,1121,1121,1121,1121,0
|
|
20240308,171100,1519685074,1121,1121,1121,1121,0
|
|
20240308,171000,1519685074,1121,1121,1121,1121,0
|
|
20240308,170900,1519685074,1121,1121,1121,1121,0
|
|
20240308,170800,1519685074,1121,1121,1121,1121,0
|
|
20240308,170700,1519685074,1121,1121,1121,1121,0
|
|
20240308,170600,1519685074,1121,1121,1121,1121,0
|
|
20240308,170500,1519685074,1121,1121,1121,1121,0
|
|
20240308,170400,1519685074,1121,1121,1121,1121,0
|
|
20240308,170300,1519685074,1121,1121,1121,1121,0
|
|
20240308,170200,1519685074,1121,1121,1121,1121,28469
|
|
20240308,170100,1519685074,1121,1121,1121,1121,0
|
|
20240308,170000,1519685074,1121,1121,1121,1121,0
|
|
20240308,165900,1519685074,1121,1121,1121,1121,0
|
|
20240308,165800,1519685074,1121,1121,1121,1121,0
|
|
20240308,165700,1519685074,1121,1121,1121,1121,0
|
|
20240308,165600,1519685074,1121,1121,1121,1121,0
|
|
20240308,165500,1519685074,1121,1121,1121,1121,0
|
|
20240308,165400,1519685074,1121,1121,1121,1121,0
|
|
20240308,165300,1519685074,1121,1121,1121,1121,0
|
|
20240308,165200,1519685074,1121,1121,1121,1121,0
|
|
20240308,165100,1519685074,1121,1121,1121,1121,0
|
|
20240308,165000,1519685074,1121,1121,1121,1121,0
|
|
20240308,164900,1519685074,1121,1121,1121,1121,0
|
|
20240308,164800,1519685074,1121,1121,1121,1121,0
|
|
20240308,164700,1519685074,1121,1121,1121,1121,0
|
|
20240308,164600,1519685074,1121,1121,1121,1121,0
|
|
20240308,164500,1519685074,1121,1121,1121,1121,0
|
|
20240308,164400,1519685074,1121,1121,1121,1121,0
|
|
20240308,164300,1519685074,1121,1121,1121,1121,0
|
|
20240308,164200,1519685074,1121,1121,1121,1121,0
|
|
20240308,164100,1519685074,1121,1121,1121,1121,0
|
|
20240308,164000,1519685074,1121,1121,1121,1121,0
|
|
20240308,163900,1519685074,1121,1121,1121,1121,0
|
|
20240308,163800,1519685074,1121,1121,1121,1121,0
|
|
20240308,163700,1519685074,1121,1121,1121,1121,0
|
|
20240308,163600,1519685074,1121,1121,1121,1121,0
|
|
20240308,163500,1519685074,1121,1121,1121,1121,0
|
|
20240308,163400,1519685074,1121,1121,1121,1121,0
|
|
20240308,163300,1519685074,1121,1121,1121,1121,0
|
|
20240308,163200,1519685074,1121,1121,1121,1121,28469
|
|
20240308,163100,1519685074,1121,1121,1121,1121,0
|
|
20240308,163000,1519685074,1121,1121,1121,1121,0
|
|
20240308,162900,1519685074,1121,1121,1121,1121,0
|
|
20240308,162800,1519685074,1121,1121,1121,1121,0
|
|
20240308,162700,1519685074,1121,1121,1121,1121,0
|
|
20240308,162600,1519685074,1121,1121,1121,1121,0
|
|
20240308,162500,1519685074,1121,1121,1121,1121,0
|
|
20240308,162400,1519685074,1121,1121,1121,1121,0
|
|
20240308,162300,1519685074,1121,1121,1121,1121,0
|
|
20240308,162200,1519685074,1121,1121,1121,1121,0
|
|
20240308,162100,1519685074,1121,1121,1121,1121,0
|
|
20240308,162000,1519685074,1121,1121,1121,1121,0
|
|
20240308,161900,1519685074,1121,1121,1121,1121,0
|
|
20240308,161800,1519685074,1121,1121,1121,1121,0
|
|
20240308,161700,1519685074,1121,1121,1121,1121,0
|
|
20240308,161600,1519685074,1121,1121,1121,1121,0
|
|
20240308,161500,1519685074,1121,1121,1121,1121,0
|
|
20240308,161400,1519685074,1121,1121,1121,1121,0
|
|
20240308,161300,1519685074,1121,1121,1121,1121,0
|
|
20240308,161200,1519685074,1121,1121,1121,1121,0
|
|
20240308,161100,1519685074,1121,1121,1121,1121,0
|
|
20240308,161000,1519685074,1121,1121,1121,1121,0
|
|
20240308,160900,1519685074,1121,1121,1121,1121,0
|
|
20240308,160800,1519685074,1121,1121,1121,1121,0
|
|
20240308,160700,1519685074,1121,1121,1121,1121,0
|
|
20240308,160600,1519685074,1121,1121,1121,1121,0
|
|
20240308,160500,1519685074,1121,1121,1121,1121,0
|
|
20240308,160400,1519685074,1121,1121,1121,1121,0
|
|
20240308,160300,1519685074,1121,1121,1121,1121,0
|
|
20240308,160200,1519685074,1121,1121,1121,1121,28469
|
|
20240308,160100,1519685074,1121,1121,1121,1121,0
|
|
20240308,160000,1519685074,1121,1121,1121,1121,0
|
|
20240308,155900,1519685074,1121,1121,1121,1121,0
|
|
20240308,155800,1519685074,1121,1121,1121,1121,0
|
|
20240308,155700,1519685074,1121,1121,1121,1121,0
|
|
20240308,155600,1519685074,1121,1121,1121,1121,0
|
|
20240308,155500,1519685074,1121,1121,1121,1121,0
|
|
20240308,155400,1519685074,1121,1121,1121,1121,0
|
|
20240308,155300,1519685074,1121,1121,1121,1121,0
|
|
20240308,155200,1519685074,1121,1121,1121,1121,0
|
|
20240308,155100,1519685074,1121,1121,1121,1121,0
|
|
20240308,155000,1519685074,1121,1121,1121,1121,0
|
|
20240308,154900,1519685074,1121,1121,1121,1121,0
|
|
20240308,154800,1519685074,1121,1121,1121,1121,0
|
|
20240308,154700,1519685074,1121,1121,1121,1121,0
|
|
20240308,154600,1519685074,1121,1121,1121,1121,0
|
|
20240308,154500,1519685074,1121,1121,1121,1121,0
|
|
20240308,154400,1519685074,1121,1121,1121,1121,0
|
|
20240308,154300,1519685074,1121,1121,1121,1121,0
|
|
20240308,154200,1519685074,1121,1121,1121,1121,0
|
|
20240308,154100,1519685074,1121,1121,1121,1121,0
|
|
20240308,154000,1519685074,1121,1121,1121,1121,0
|
|
20240308,153900,1519685074,1121,1121,1121,1121,0
|
|
20240308,153800,1519685074,1121,1121,1121,1121,0
|
|
20240308,153700,1519685074,1121,1121,1121,1121,0
|
|
20240308,153600,1519685074,1121,1121,1121,1121,0
|
|
20240308,153500,1519685074,1121,1121,1121,1121,0
|
|
20240308,153400,1519685074,1121,1121,1121,1121,0
|
|
20240308,153300,1519685074,1121,1121,1121,1121,0
|
|
20240308,153200,1519685074,1121,1121,1121,1121,28469
|
|
20240308,153100,1519685074,1121,1121,1121,1121,0
|
|
20240308,153000,1519685074,1121,1121,1121,1121,28469
|
|
20240308,152900,1487771325,1120,1120,1120,1120,0
|
|
20240308,152800,1487771325,1120,1120,1120,1120,0
|
|
20240308,152700,1487771325,1120,1120,1120,1120,0
|
|
20240308,152600,1487771325,1120,1120,1120,1120,0
|
|
20240308,152500,1487771325,1120,1120,1120,1120,0
|
|
20240308,152400,1487771325,1120,1120,1120,1120,0
|
|
20240308,152300,1487771325,1120,1120,1120,1120,0
|
|
20240308,152200,1487771325,1120,1120,1120,1120,0
|
|
20240308,152100,1487771325,1120,1120,1120,1120,0
|
|
20240308,152000,1487771325,1120,1120,1120,1120,0
|
|
20240308,151900,1487771325,1120,1115,1121,1113,9313
|
|
20240308,151800,1477390241,1121,1117,1122,1115,13086
|
|
20240308,151700,1462757287,1117,1119,1119,1116,7742
|
|
20240308,151600,1454108303,1119,1121,1121,1119,2692
|
|
20240308,151500,1451092031,1123,1123,1124,1121,13681
|
|
20240308,151400,1435738388,1124,1124,1124,1124,879
|
|
20240308,151300,1434750392,1124,1126,1126,1123,6029
|
|
20240308,151200,1427972333,1126,1129,1129,1126,785
|
|
20240308,151100,1427088063,1129,1130,1130,1125,4777
|
|
20240308,151000,1421701718,1131,1132,1134,1131,1704
|
|
20240308,150900,1419774408,1133,1130,1133,1130,1204
|
|
20240308,150800,1418412549,1131,1127,1131,1127,9320
|
|
20240308,150700,1407894223,1124,1124,1127,1124,3723
|
|
20240308,150600,1403708822,1125,1125,1125,1123,390
|
|
20240308,150500,1403270098,1127,1126,1127,1125,160
|
|
20240308,150400,1403089893,1127,1126,1128,1126,250
|
|
20240308,150300,1402808149,1126,1122,1126,1122,245
|
|
20240308,150200,1402533089,1123,1123,1123,1123,1098
|
|
20240308,150100,1401300035,1123,1126,1126,1123,5855
|
|
20240308,150000,1394723440,1123,1126,1126,1123,1554
|
|
20240308,145900,1392974480,1126,1126,1126,1126,310
|
|
20240308,145800,1392625420,1126,1124,1126,1124,5730
|
|
20240308,145700,1386175693,1124,1124,1124,1124,1372
|
|
20240308,145600,1384633565,1124,1124,1124,1124,891
|
|
20240308,145500,1383632081,1125,1126,1126,1124,2765
|
|
20240308,145400,1380519140,1126,1125,1126,1124,7188
|
|
20240308,145300,1372432473,1126,1128,1128,1126,1713
|
|
20240308,145200,1370501749,1128,1130,1132,1127,1010
|
|
20240308,145100,1369362081,1131,1135,1135,1131,2810
|
|
20240308,145000,1366181937,1135,1136,1137,1135,2189
|
|
20240308,144900,1363696710,1138,1138,1142,1137,18010
|
|
20240308,144800,1343172497,1138,1142,1142,1138,15551
|
|
20240308,144700,1325434086,1144,1145,1148,1144,39386
|
|
20240308,144600,1280317165,1145,1133,1145,1132,48470
|
|
20240308,144500,1225147397,1132,1129,1133,1129,10822
|
|
20240308,144400,1212908207,1129,1128,1129,1128,1750
|
|
20240308,144300,1210933521,1128,1127,1128,1127,5786
|
|
20240308,144200,1204409511,1127,1127,1128,1127,4027
|
|
20240308,144100,1199869989,1127,1123,1128,1123,10811
|
|
20240308,144000,1187708521,1123,1115,1123,1115,9000
|
|
20240308,143900,1177628920,1115,1111,1115,1111,3596
|
|
20240308,143800,1173633302,1111,1115,1117,1111,5082
|
|
20240308,143700,1167976792,1115,1115,1115,1115,1380
|
|
20240308,143600,1166438092,1117,1117,1117,1117,44
|
|
20240308,143500,1166388944,1117,1117,1117,1115,3399
|
|
20240308,143400,1162598876,1119,1118,1119,1117,73
|
|
20240308,143300,1162517280,1117,1117,1120,1117,2930
|
|
20240308,143200,1159241659,1117,1119,1119,1117,3539
|
|
20240308,143100,1155282698,1119,1120,1120,1119,95
|
|
20240308,143000,1155176304,1120,1121,1121,1120,9709
|
|
20240308,142900,1144292565,1121,1115,1121,1114,4052
|
|
20240308,142800,1139760943,1116,1116,1116,1116,17
|
|
20240308,142700,1139741971,1116,1116,1116,1115,1832
|
|
20240308,142600,1137699189,1114,1115,1115,1110,1691
|
|
20240308,142500,1135814282,1115,1106,1115,1106,5883
|
|
20240308,142400,1129290297,1107,1104,1107,1104,1992
|
|
20240308,142300,1127089261,1105,1107,1108,1105,1798
|
|
20240308,142200,1125101359,1108,1108,1108,1108,106
|
|
20240308,142100,1124983911,1106,1107,1109,1106,5896
|
|
20240308,142000,1118459580,1109,1109,1109,1107,1554
|
|
20240308,141900,1116739276,1109,1109,1109,1109,124
|
|
20240308,141800,1116601760,1111,1111,1111,1111,101
|
|
20240308,141700,1116489549,1104,1111,1113,1101,12709
|
|
20240308,141600,1102444244,1114,1116,1116,1111,11476
|
|
20240308,141500,1089672996,1116,1115,1116,1115,206
|
|
20240308,141400,1089443266,1115,1120,1120,1114,6615
|
|
20240308,141300,1082066192,1120,1121,1121,1120,2556
|
|
20240308,141200,1079200921,1117,1118,1122,1116,1402
|
|
20240308,141100,1077635156,1122,1118,1123,1116,3544
|
|
20240308,141000,1073678459,1116,1122,1122,1116,4194
|
|
20240308,140900,1068994482,1121,1118,1123,1116,2278
|
|
20240308,140800,1066449904,1117,1119,1124,1117,1101
|
|
20240308,140700,1065216119,1119,1127,1127,1119,7457
|
|
20240308,140600,1056862634,1127,1130,1132,1125,10724
|
|
20240308,140500,1044739124,1130,1126,1130,1120,20749
|
|
20240308,140400,1021370644,1125,1114,1125,1114,26741
|
|
20240308,140300,991468820,1115,1110,1115,1110,4518
|
|
20240308,140200,986434504,1110,1111,1112,1110,1959
|
|
20240308,140100,984257543,1111,1109,1111,1109,4161
|
|
20240308,140000,979636556,1108,1106,1109,1106,122
|
|
20240308,135900,979501569,1106,1106,1110,1106,349
|
|
20240308,135800,979115037,1109,1110,1110,1109,277
|
|
20240308,135700,978807744,1110,1102,1110,1102,17225
|
|
20240308,135600,959746558,1102,1102,1102,1102,150
|
|
20240308,135500,959581258,1102,1102,1102,1102,1572
|
|
20240308,135400,957848914,1103,1100,1103,1100,3827
|
|
20240308,135300,953636833,1099,1098,1099,1096,3085
|
|
20240308,135200,950250916,1099,1098,1099,1098,333
|
|
20240308,135100,949885268,1099,1099,1099,1099,108
|
|
20240308,135000,949766576,1099,1099,1099,1099,1075
|
|
20240308,134900,948585151,1097,1100,1101,1097,3147
|
|
20240308,134800,945130797,1101,1101,1101,1101,0
|
|
20240308,134700,945130797,1101,1101,1101,1101,1483
|
|
20240308,134600,943498014,1101,1102,1102,1101,475
|
|
20240308,134500,942974939,1102,1102,1102,1102,9
|
|
20240308,134400,942965021,1102,1102,1102,1097,650
|
|
20240308,134300,942251321,1102,1096,1102,1096,44334
|
|
20240308,134200,893492117,1097,1097,1097,1097,0
|
|
20240308,134100,893492117,1097,1097,1097,1097,10
|
|
20240308,134000,893481147,1097,1093,1097,1093,1590
|
|
20240308,133900,891743221,1093,1095,1095,1093,3
|
|
20240308,133800,891739938,1098,1098,1098,1098,800
|
|
20240308,133700,890861538,1100,1089,1100,1089,13242
|
|
20240308,133600,876352541,1088,1089,1089,1088,297
|
|
20240308,133500,876029138,1090,1090,1090,1090,246
|
|
20240308,133400,875760998,1086,1086,1086,1086,200
|
|
20240308,133300,875543798,1085,1085,1085,1085,0
|
|
20240308,133200,875543798,1085,1087,1087,1085,2010
|
|
20240308,133100,873361211,1090,1090,1090,1090,248
|
|
20240308,133000,873090891,1086,1086,1086,1086,1098
|
|
20240308,132900,871898463,1085,1085,1085,1085,0
|
|
20240308,132800,871898463,1085,1085,1085,1085,429
|
|
20240308,132700,871432998,1085,1090,1090,1085,5610
|
|
20240308,132600,865342848,1090,1090,1090,1090,222
|
|
20240308,132500,865100868,1090,1093,1094,1090,445
|
|
20240308,132400,864614205,1094,1090,1094,1090,206
|
|
20240308,132300,864389501,1090,1090,1090,1090,300
|
|
20240308,132200,864062501,1090,1090,1090,1090,2032
|
|
20240308,132100,861847621,1090,1090,1090,1086,19776
|
|
20240308,132000,840365809,1088,1088,1088,1088,2203
|
|
20240308,131900,837968945,1086,1086,1086,1086,0
|
|
20240308,131800,837968945,1086,1086,1086,1086,252
|
|
20240308,131700,837695273,1088,1087,1088,1086,7696
|
|
20240308,131600,829335561,1086,1085,1086,1085,462
|
|
20240308,131500,828833891,1086,1086,1086,1086,430
|
|
20240308,131400,828366911,1088,1087,1088,1087,100
|
|
20240308,131300,828258161,1087,1087,1087,1087,100
|
|
20240308,131200,828149461,1087,1088,1088,1087,5512
|
|
20240308,131100,822157698,1088,1089,1089,1088,1079
|
|
20240308,131000,820983745,1089,1089,1089,1089,769
|
|
20240308,130900,820146304,1089,1089,1089,1089,5
|
|
20240308,130800,820140859,1089,1088,1089,1088,2594
|
|
20240308,130700,817317016,1088,1090,1090,1088,2656
|
|
20240308,130600,814422661,1094,1090,1094,1090,51
|
|
20240308,130500,814367067,1090,1091,1095,1090,1899
|
|
20240308,130400,812296867,1096,1096,1096,1096,200
|
|
20240308,130300,812077667,1098,1098,1098,1098,193
|
|
20240308,130200,811865753,1098,1095,1098,1095,2552
|
|
20240308,130100,809070359,1095,1095,1095,1095,1568
|
|
20240308,130000,807353399,1095,1093,1095,1092,2159
|
|
20240308,125900,804994121,1093,1090,1093,1090,2624
|
|
20240308,125800,802129818,1087,1087,1090,1087,6210
|
|
20240308,125700,795368915,1085,1085,1085,1085,33
|
|
20240308,125600,795333110,1085,1082,1085,1082,3352
|
|
20240308,125500,791705870,1082,1084,1084,1082,6333
|
|
20240308,125400,784853557,1085,1084,1085,1084,2954
|
|
20240308,125300,781649180,1083,1083,1083,1083,462
|
|
20240308,125200,781148834,1083,1083,1083,1082,2824
|
|
20240308,125100,778090615,1083,1083,1083,1083,1676
|
|
20240308,125000,776275507,1083,1084,1084,1083,218
|
|
20240308,124900,776039257,1084,1084,1084,1084,1705
|
|
20240308,124800,774191037,1084,1084,1084,1084,1100
|
|
20240308,124700,772998637,1084,1084,1084,1084,70
|
|
20240308,124600,772922757,1084,1084,1084,1084,387
|
|
20240308,124500,772503249,1084,1084,1084,1083,9149
|
|
20240308,124400,762589278,1084,1083,1084,1083,1078
|
|
20240308,124300,761420731,1084,1084,1084,1084,4123
|
|
20240308,124200,756951399,1085,1088,1088,1085,1779
|
|
20240308,124100,755020575,1088,1088,1088,1088,0
|
|
20240308,124000,755020575,1088,1088,1088,1088,900
|
|
20240308,123900,754041375,1088,1088,1088,1088,0
|
|
20240308,123800,754041375,1088,1088,1088,1088,145
|
|
20240308,123700,753883615,1088,1086,1088,1086,985
|
|
20240308,123600,752813807,1086,1086,1086,1086,0
|
|
20240308,123500,752813807,1086,1085,1086,1085,1779
|
|
20240308,123400,750883582,1085,1085,1085,1085,3001
|
|
20240308,123300,747627497,1085,1086,1086,1085,146
|
|
20240308,123200,747469078,1085,1085,1085,1085,113
|
|
20240308,123100,747346473,1084,1084,1084,1084,2
|
|
20240308,123000,747344305,1085,1085,1085,1084,267
|
|
20240308,122900,747054670,1085,1085,1085,1085,21
|
|
20240308,122800,747031885,1084,1085,1085,1084,956
|
|
20240308,122700,745995566,1084,1085,1085,1084,510
|
|
20240308,122600,745442356,1084,1089,1089,1084,3141
|
|
20240308,122500,742034239,1089,1087,1089,1087,103
|
|
20240308,122400,741922100,1090,1087,1090,1087,1290
|
|
20240308,122300,740517816,1087,1087,1087,1087,111
|
|
20240308,122200,740397159,1087,1088,1088,1087,254
|
|
20240308,122100,740120953,1088,1087,1088,1087,999
|
|
20240308,122000,739034743,1087,1089,1090,1087,18472
|
|
20240308,121900,718930273,1090,1090,1090,1089,683
|
|
20240308,121800,718185827,1090,1090,1091,1090,2013
|
|
20240308,121700,715991656,1091,1090,1091,1090,14
|
|
20240308,121600,715976384,1091,1091,1091,1091,130
|
|
20240308,121500,715834554,1091,1090,1091,1090,102
|
|
20240308,121400,715723318,1090,1090,1090,1090,2016
|
|
20240308,121300,713525878,1090,1090,1090,1090,133
|
|
20240308,121200,713380908,1089,1089,1090,1089,3743
|
|
20240308,121100,709304776,1090,1091,1091,1090,2162
|
|
20240308,121000,706947843,1095,1094,1095,1090,18019
|
|
20240308,120900,687262548,1094,1094,1094,1094,6
|
|
20240308,120800,687255984,1094,1094,1095,1094,58
|
|
20240308,120700,687192510,1094,1094,1094,1094,119
|
|
20240308,120600,687062324,1095,1094,1095,1094,567
|
|
20240308,120500,686441625,1094,1095,1095,1094,2492
|
|
20240308,120400,683713278,1095,1096,1096,1095,2059
|
|
20240308,120300,681456681,1096,1097,1100,1096,1542
|
|
20240308,120200,679762279,1101,1097,1101,1097,3877
|
|
20240308,120100,675503455,1097,1097,1097,1097,63
|
|
20240308,120000,675434344,1097,1093,1097,1093,1142
|
|
20240308,115900,674183586,1093,1094,1094,1093,1737
|
|
20240308,115800,672285044,1094,1095,1095,1094,1871
|
|
20240308,115700,670237795,1096,1095,1096,1094,828
|
|
20240308,115600,669331425,1096,1096,1096,1096,216
|
|
20240308,115500,669094689,1097,1095,1097,1095,473
|
|
20240308,115400,668576736,1097,1097,1097,1097,1
|
|
20240308,115300,668575639,1097,1097,1097,1097,775
|
|
20240308,115200,667725464,1097,1097,1098,1097,331
|
|
20240308,115100,667362356,1094,1098,1098,1094,978
|
|
20240308,115000,666291901,1098,1098,1098,1098,2
|
|
20240308,114900,666289705,1094,1098,1098,1094,6184
|
|
20240308,114800,659516658,1099,1099,1099,1097,2631
|
|
20240308,114700,656628216,1099,1099,1099,1099,373
|
|
20240308,114600,656218289,1100,1100,1100,1100,282
|
|
20240308,114500,655908089,1100,1098,1100,1098,551
|
|
20240308,114400,655303031,1098,1098,1098,1098,740
|
|
20240308,114300,654490511,1098,1098,1098,1098,153
|
|
20240308,114200,654322517,1100,1100,1100,1100,416
|
|
20240308,114100,653864917,1100,1100,1100,1100,0
|
|
20240308,114000,653864917,1100,1099,1100,1099,250
|
|
20240308,113900,653589937,1100,1097,1100,1097,105
|
|
20240308,113800,653474737,1100,1099,1100,1097,1007
|
|
20240308,113700,652369811,1100,1099,1100,1099,862
|
|
20240308,113600,651422431,1099,1097,1099,1097,67
|
|
20240308,113500,651348930,1097,1097,1097,1097,1004
|
|
20240308,113400,650247542,1100,1101,1101,1096,1021
|
|
20240308,113300,649125917,1100,1099,1100,1099,533
|
|
20240308,113200,648540140,1099,1100,1100,1099,136
|
|
20240308,113100,648390591,1100,1102,1102,1100,1657
|
|
20240308,113000,646566233,1102,1102,1103,1102,4384
|
|
20240308,112900,641732128,1100,1097,1102,1097,8929
|
|
20240308,112800,631915699,1097,1097,1097,1097,1048
|
|
20240308,112700,630766043,1096,1095,1096,1093,2275
|
|
20240308,112600,628274009,1095,1094,1096,1091,3556
|
|
20240308,112500,624383860,1094,1090,1094,1089,12083
|
|
20240308,112400,611192933,1089,1089,1089,1089,1
|
|
20240308,112300,611191844,1090,1090,1090,1090,348
|
|
20240308,112200,610812524,1090,1090,1090,1089,7327
|
|
20240308,112100,602826344,1091,1091,1091,1090,352
|
|
20240308,112000,602442413,1090,1090,1090,1090,1260
|
|
20240308,111900,601069013,1090,1090,1090,1090,196
|
|
20240308,111800,600855373,1090,1090,1091,1090,8247
|
|
20240308,111700,591866133,1090,1090,1090,1090,723
|
|
20240308,111600,591078063,1089,1089,1089,1089,27
|
|
20240308,111500,591048660,1088,1088,1088,1088,0
|
|
20240308,111400,591048660,1088,1088,1088,1088,0
|
|
20240308,111300,591048660,1088,1088,1088,1088,2312
|
|
20240308,111200,588533204,1088,1088,1088,1088,244
|
|
20240308,111100,588267732,1088,1088,1088,1088,326
|
|
20240308,111000,587913044,1090,1090,1090,1090,230
|
|
20240308,110900,587662344,1090,1091,1091,1088,1219
|
|
20240308,110800,586335434,1091,1091,1091,1091,58
|
|
20240308,110700,586272156,1091,1091,1091,1088,2006
|
|
20240308,110600,584087840,1091,1088,1091,1088,87
|
|
20240308,110500,583993106,1088,1088,1088,1086,1323
|
|
20240308,110400,582553796,1088,1088,1088,1088,304
|
|
20240308,110300,582223044,1088,1086,1088,1086,247
|
|
20240308,110200,581954800,1088,1085,1088,1085,745
|
|
20240308,110100,581145242,1085,1085,1085,1085,461
|
|
20240308,110000,580645057,1084,1085,1085,1083,500
|
|
20240308,105900,580103277,1084,1085,1085,1084,1000
|
|
20240308,105800,579018702,1084,1084,1084,1084,0
|
|
20240308,105700,579018702,1084,1086,1086,1084,1000
|
|
20240308,105600,577934602,1086,1086,1086,1086,1056
|
|
20240308,105500,576787786,1083,1085,1085,1083,1894
|
|
20240308,105400,574736582,1083,1083,1085,1083,3887
|
|
20240308,105300,570524688,1084,1083,1084,1083,2369
|
|
20240308,105200,567956792,1083,1083,1083,1083,1
|
|
20240308,105100,567955709,1084,1084,1084,1084,0
|
|
20240308,105000,567955709,1084,1084,1084,1084,7
|
|
20240308,104900,567948121,1084,1084,1084,1084,1357
|
|
20240308,104800,566477133,1084,1086,1086,1084,1848
|
|
20240308,104700,564471953,1086,1086,1086,1086,1222
|
|
20240308,104600,563144861,1087,1088,1091,1086,1164
|
|
20240308,104500,561879555,1090,1089,1093,1088,4706
|
|
20240308,104400,556754145,1089,1089,1089,1089,5
|
|
20240308,104300,556748700,1089,1094,1094,1089,32
|
|
20240308,104200,556713730,1093,1094,1094,1093,104
|
|
20240308,104100,556600054,1094,1095,1098,1094,4492
|
|
20240308,104000,551676197,1095,1091,1095,1091,1496
|
|
20240308,103900,550039587,1091,1085,1092,1085,18383
|
|
20240308,103800,530034134,1085,1085,1085,1085,687
|
|
20240308,103700,529288739,1085,1083,1085,1083,3813
|
|
20240308,103600,525156025,1083,1083,1084,1082,1301
|
|
20240308,103500,523746868,1083,1081,1083,1081,3070
|
|
20240308,103400,520425162,1080,1080,1080,1080,0
|
|
20240308,103300,520425162,1080,1081,1081,1080,1439
|
|
20240308,103200,518870551,1080,1081,1081,1080,546
|
|
20240308,103100,518280455,1081,1081,1081,1080,763
|
|
20240308,103000,517455942,1081,1081,1081,1080,908
|
|
20240308,102900,516474494,1080,1081,1081,1080,162
|
|
20240308,102800,516299460,1081,1081,1081,1081,1531
|
|
20240308,102700,514644449,1081,1081,1081,1081,1
|
|
20240308,102600,514643368,1081,1081,1081,1080,390
|
|
20240308,102500,514222078,1081,1081,1081,1081,100
|
|
20240308,102400,514113978,1081,1082,1082,1081,4553
|
|
20240308,102300,509191934,1082,1082,1082,1082,172
|
|
20240308,102200,509005830,1082,1081,1082,1081,437
|
|
20240308,102100,508533326,1082,1082,1082,1082,817
|
|
20240308,102000,507649332,1082,1082,1082,1082,100
|
|
20240308,101900,507541132,1083,1083,1083,1082,1739
|
|
20240308,101800,505659473,1083,1082,1083,1082,893
|
|
20240308,101700,504692355,1082,1082,1082,1082,4
|
|
20240308,101600,504688027,1082,1083,1083,1082,1631
|
|
20240308,101500,502922194,1083,1084,1084,1083,962
|
|
20240308,101400,501879391,1084,1085,1085,1084,571
|
|
20240308,101300,501260410,1085,1086,1086,1085,869
|
|
20240308,101200,500317544,1085,1086,1086,1085,1671
|
|
20240308,101100,498504231,1085,1086,1086,1085,2062
|
|
20240308,101000,496266422,1085,1085,1085,1085,1410
|
|
20240308,100900,494736572,1085,1084,1085,1083,2142
|
|
20240308,100800,492413234,1084,1084,1085,1084,1956
|
|
20240308,100700,490291431,1084,1080,1084,1080,9096
|
|
20240308,100600,480450093,1080,1080,1080,1080,10
|
|
20240308,100500,480439293,1080,1080,1080,1079,3469
|
|
20240308,100400,476694738,1080,1079,1080,1079,1016
|
|
20240308,100300,475598463,1080,1080,1080,1080,204
|
|
20240308,100200,475378143,1080,1079,1081,1079,1247
|
|
20240308,100100,474031009,1080,1080,1080,1079,61
|
|
20240308,100000,473965130,1079,1080,1080,1079,1608
|
|
20240308,095900,472229102,1081,1080,1081,1080,889
|
|
20240308,095800,471268893,1081,1081,1082,1080,2168
|
|
20240308,095700,468925751,1081,1080,1081,1079,4703
|
|
20240308,095600,463845047,1080,1078,1080,1078,2217
|
|
20240308,095500,461454709,1078,1080,1080,1078,498
|
|
20240308,095400,460917237,1080,1078,1080,1078,393
|
|
20240308,095300,460492887,1078,1081,1081,1077,1580
|
|
20240308,095200,458786495,1076,1074,1081,1074,2740
|
|
20240308,095100,455838017,1072,1075,1075,1072,7475
|
|
20240308,095000,447816285,1077,1079,1080,1077,4330
|
|
20240308,094900,443152022,1080,1081,1081,1080,3656
|
|
20240308,094800,439201604,1077,1080,1081,1077,657
|
|
20240308,094700,438493357,1081,1075,1081,1073,8244
|
|
20240308,094600,429608456,1076,1076,1076,1076,1197
|
|
20240308,094500,428320484,1076,1076,1076,1076,187
|
|
20240308,094400,428119272,1076,1077,1077,1072,1503
|
|
20240308,094300,426503043,1072,1077,1077,1072,235
|
|
20240308,094200,426250573,1071,1078,1078,1070,3402
|
|
20240308,094100,422608124,1078,1074,1078,1070,11523
|
|
20240308,094000,410257047,1075,1074,1079,1074,2549
|
|
20240308,093900,407515459,1074,1076,1076,1074,103
|
|
20240308,093800,407404833,1073,1072,1073,1072,1552
|
|
20240308,093700,405740874,1072,1073,1073,1072,4301
|
|
20240308,093600,401127973,1075,1073,1080,1073,11487
|
|
20240308,093500,388737966,1073,1074,1074,1073,776
|
|
20240308,093400,387904656,1074,1073,1074,1073,954
|
|
20240308,093300,386880939,1073,1073,1073,1073,411
|
|
20240308,093200,386439936,1073,1076,1076,1073,596
|
|
20240308,093100,385799132,1076,1071,1080,1071,21962
|
|
20240308,093000,362176908,1070,1074,1075,1070,26227
|
|
20240308,092900,334061079,1074,1076,1076,1074,5146
|
|
20240308,092800,328528620,1076,1074,1076,1073,5238
|
|
20240308,092700,322901033,1073,1079,1079,1073,3481
|
|
20240308,092600,319160990,1079,1078,1079,1073,38707
|
|
20240308,092500,277554098,1078,1081,1081,1078,4153
|
|
20240308,092400,273069681,1081,1081,1083,1080,14021
|
|
20240308,092300,257915232,1082,1086,1086,1082,25140
|
|
20240308,092200,230683283,1087,1087,1087,1086,1646
|
|
20240308,092100,228895550,1087,1087,1088,1087,2388
|
|
20240308,092000,226298113,1089,1092,1092,1084,43038
|
|
20240308,091900,179509765,1088,1091,1091,1088,15062
|
|
20240308,091800,163099265,1091,1095,1095,1090,4049
|
|
20240308,091700,158682874,1095,1091,1095,1090,5508
|
|
20240308,091600,152672687,1090,1095,1096,1090,13177
|
|
20240308,091500,138295025,1098,1100,1100,1092,16548
|
|
20240308,091400,120182528,1098,1103,1104,1097,2242
|
|
20240308,091300,117719918,1099,1101,1103,1097,8603
|
|
20240308,091200,108262357,1101,1102,1102,1100,1449
|
|
20240308,091100,106668101,1102,1100,1107,1100,7929
|
|
20240308,091000,97942080,1107,1107,1107,1101,8136
|
|
20240308,090900,88969488,1108,1103,1109,1102,3247
|
|
20240308,090800,85371869,1109,1108,1109,1107,5567
|
|
20240308,090700,79202386,1107,1101,1107,1101,3188
|
|
20240308,090600,75675760,1107,1100,1107,1100,7040
|
|
20240308,090500,67912598,1101,1102,1102,1101,913
|
|
20240308,090400,66906745,1102,1098,1102,1098,2914
|
|
20240308,090300,63705003,1098,1097,1107,1095,3767
|
|
20240308,090200,59570647,1095,1094,1101,1092,17208
|
|
20240308,090100,40721334,1094,1101,1109,1094,6501
|
|
20240308,090000,33594494,1093,1110,1112,1090,30341
|