605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,190200,412503677,1091,1091,1091,1091,9717
|
|
20240313,190100,412503677,1091,1091,1091,1091,0
|
|
20240313,190000,412503677,1091,1091,1091,1091,0
|
|
20240313,185900,412503677,1091,1091,1091,1091,0
|
|
20240313,185800,412503677,1091,1091,1091,1091,0
|
|
20240313,185700,412503677,1091,1091,1091,1091,0
|
|
20240313,185600,412503677,1091,1091,1091,1091,0
|
|
20240313,185500,412503677,1091,1091,1091,1091,0
|
|
20240313,185400,412503677,1091,1091,1091,1091,0
|
|
20240313,185300,412503677,1091,1091,1091,1091,0
|
|
20240313,185200,412503677,1091,1091,1091,1091,0
|
|
20240313,185100,412503677,1091,1091,1091,1091,0
|
|
20240313,185000,412503677,1091,1091,1091,1091,0
|
|
20240313,184900,412503677,1091,1091,1091,1091,0
|
|
20240313,184800,412503677,1091,1091,1091,1091,0
|
|
20240313,184700,412503677,1091,1091,1091,1091,0
|
|
20240313,184600,412503677,1091,1091,1091,1091,0
|
|
20240313,184500,412503677,1091,1091,1091,1091,0
|
|
20240313,184400,412503677,1091,1091,1091,1091,0
|
|
20240313,184300,412503677,1091,1091,1091,1091,0
|
|
20240313,184200,412503677,1091,1091,1091,1091,0
|
|
20240313,184100,412503677,1091,1091,1091,1091,0
|
|
20240313,184000,412503677,1091,1091,1091,1091,0
|
|
20240313,183900,412503677,1091,1091,1091,1091,0
|
|
20240313,183800,412503677,1091,1091,1091,1091,0
|
|
20240313,183700,412503677,1091,1091,1091,1091,0
|
|
20240313,183600,412503677,1091,1091,1091,1091,0
|
|
20240313,183500,412503677,1091,1091,1091,1091,0
|
|
20240313,183400,412503677,1091,1091,1091,1091,0
|
|
20240313,183300,412503677,1091,1091,1091,1091,0
|
|
20240313,183200,412503677,1091,1091,1091,1091,9717
|
|
20240313,183100,412503677,1091,1091,1091,1091,0
|
|
20240313,183000,412503677,1091,1091,1091,1091,0
|
|
20240313,182900,412503677,1091,1091,1091,1091,0
|
|
20240313,182800,412503677,1091,1091,1091,1091,0
|
|
20240313,182700,412503677,1091,1091,1091,1091,0
|
|
20240313,182600,412503677,1091,1091,1091,1091,0
|
|
20240313,182500,412503677,1091,1091,1091,1091,0
|
|
20240313,182400,412503677,1091,1091,1091,1091,0
|
|
20240313,182300,412503677,1091,1091,1091,1091,0
|
|
20240313,182200,412503677,1091,1091,1091,1091,0
|
|
20240313,182100,412503677,1091,1091,1091,1091,0
|
|
20240313,182000,412503677,1091,1091,1091,1091,0
|
|
20240313,181900,412503677,1091,1091,1091,1091,0
|
|
20240313,181800,412503677,1091,1091,1091,1091,0
|
|
20240313,181700,412503677,1091,1091,1091,1091,0
|
|
20240313,181600,412503677,1091,1091,1091,1091,0
|
|
20240313,181500,412503677,1091,1091,1091,1091,0
|
|
20240313,181400,412503677,1091,1091,1091,1091,0
|
|
20240313,181300,412503677,1091,1091,1091,1091,0
|
|
20240313,181200,412503677,1091,1091,1091,1091,0
|
|
20240313,181100,412503677,1091,1091,1091,1091,0
|
|
20240313,181000,412503677,1091,1091,1091,1091,0
|
|
20240313,180900,412503677,1091,1091,1091,1091,0
|
|
20240313,180800,412503677,1091,1091,1091,1091,0
|
|
20240313,180700,412503677,1091,1091,1091,1091,0
|
|
20240313,180600,412503677,1091,1091,1091,1091,0
|
|
20240313,180500,412503677,1091,1091,1091,1091,0
|
|
20240313,180400,412503677,1091,1091,1091,1091,0
|
|
20240313,180300,412503677,1091,1091,1091,1091,0
|
|
20240313,180200,412503677,1091,1091,1091,1091,9717
|
|
20240313,180100,412503677,1091,1091,1091,1091,0
|
|
20240313,180000,412503677,1091,1091,1091,1091,0
|
|
20240313,175900,412503677,1091,1091,1091,1091,0
|
|
20240313,175800,412503677,1091,1091,1091,1091,0
|
|
20240313,175700,412503677,1091,1091,1091,1091,0
|
|
20240313,175600,412503677,1091,1091,1091,1091,0
|
|
20240313,175500,412503677,1091,1091,1091,1091,0
|
|
20240313,175400,412503677,1091,1091,1091,1091,0
|
|
20240313,175300,412503677,1091,1091,1091,1091,0
|
|
20240313,175200,412503677,1091,1091,1091,1091,0
|
|
20240313,175100,412503677,1091,1091,1091,1091,0
|
|
20240313,175000,412503677,1091,1091,1091,1091,0
|
|
20240313,174900,412503677,1091,1091,1091,1091,0
|
|
20240313,174800,412503677,1091,1091,1091,1091,0
|
|
20240313,174700,412503677,1091,1091,1091,1091,0
|
|
20240313,174600,412503677,1091,1091,1091,1091,0
|
|
20240313,174500,412503677,1091,1091,1091,1091,0
|
|
20240313,174400,412503677,1091,1091,1091,1091,0
|
|
20240313,174300,412503677,1091,1091,1091,1091,0
|
|
20240313,174200,412503677,1091,1091,1091,1091,0
|
|
20240313,174100,412503677,1091,1091,1091,1091,0
|
|
20240313,174000,412503677,1091,1091,1091,1091,0
|
|
20240313,173900,412503677,1091,1091,1091,1091,0
|
|
20240313,173800,412503677,1091,1091,1091,1091,0
|
|
20240313,173700,412503677,1091,1091,1091,1091,0
|
|
20240313,173600,412503677,1091,1091,1091,1091,0
|
|
20240313,173500,412503677,1091,1091,1091,1091,0
|
|
20240313,173400,412503677,1091,1091,1091,1091,0
|
|
20240313,173300,412503677,1091,1091,1091,1091,0
|
|
20240313,173200,412503677,1091,1091,1091,1091,9717
|
|
20240313,173100,412503677,1091,1091,1091,1091,0
|
|
20240313,173000,412503677,1091,1091,1091,1091,0
|
|
20240313,172900,412503677,1091,1091,1091,1091,0
|
|
20240313,172800,412503677,1091,1091,1091,1091,0
|
|
20240313,172700,412503677,1091,1091,1091,1091,0
|
|
20240313,172600,412503677,1091,1091,1091,1091,0
|
|
20240313,172500,412503677,1091,1091,1091,1091,0
|
|
20240313,172400,412503677,1091,1091,1091,1091,0
|
|
20240313,172300,412503677,1091,1091,1091,1091,0
|
|
20240313,172200,412503677,1091,1091,1091,1091,0
|
|
20240313,172100,412503677,1091,1091,1091,1091,0
|
|
20240313,172000,412503677,1091,1091,1091,1091,0
|
|
20240313,171900,412503677,1091,1091,1091,1091,0
|
|
20240313,171800,412503677,1091,1091,1091,1091,0
|
|
20240313,171700,412503677,1091,1091,1091,1091,0
|
|
20240313,171600,412503677,1091,1091,1091,1091,0
|
|
20240313,171500,412503677,1091,1091,1091,1091,0
|
|
20240313,171400,412503677,1091,1091,1091,1091,0
|
|
20240313,171300,412503677,1091,1091,1091,1091,0
|
|
20240313,171200,412503677,1091,1091,1091,1091,0
|
|
20240313,171100,412503677,1091,1091,1091,1091,0
|
|
20240313,171000,412503677,1091,1091,1091,1091,0
|
|
20240313,170900,412503677,1091,1091,1091,1091,0
|
|
20240313,170800,412503677,1091,1091,1091,1091,0
|
|
20240313,170700,412503677,1091,1091,1091,1091,0
|
|
20240313,170600,412503677,1091,1091,1091,1091,0
|
|
20240313,170500,412503677,1091,1091,1091,1091,0
|
|
20240313,170400,412503677,1091,1091,1091,1091,0
|
|
20240313,170300,412503677,1091,1091,1091,1091,0
|
|
20240313,170200,412503677,1091,1091,1091,1091,9717
|
|
20240313,170100,412503677,1091,1091,1091,1091,0
|
|
20240313,170000,412503677,1091,1091,1091,1091,0
|
|
20240313,165900,412503677,1091,1091,1091,1091,0
|
|
20240313,165800,412503677,1091,1091,1091,1091,0
|
|
20240313,165700,412503677,1091,1091,1091,1091,0
|
|
20240313,165600,412503677,1091,1091,1091,1091,0
|
|
20240313,165500,412503677,1091,1091,1091,1091,0
|
|
20240313,165400,412503677,1091,1091,1091,1091,0
|
|
20240313,165300,412503677,1091,1091,1091,1091,0
|
|
20240313,165200,412503677,1091,1091,1091,1091,0
|
|
20240313,165100,412503677,1091,1091,1091,1091,0
|
|
20240313,165000,412503677,1091,1091,1091,1091,0
|
|
20240313,164900,412503677,1091,1091,1091,1091,0
|
|
20240313,164800,412503677,1091,1091,1091,1091,0
|
|
20240313,164700,412503677,1091,1091,1091,1091,0
|
|
20240313,164600,412503677,1091,1091,1091,1091,0
|
|
20240313,164500,412503677,1091,1091,1091,1091,0
|
|
20240313,164400,412503677,1091,1091,1091,1091,0
|
|
20240313,164300,412503677,1091,1091,1091,1091,0
|
|
20240313,164200,412503677,1091,1091,1091,1091,0
|
|
20240313,164100,412503677,1091,1091,1091,1091,0
|
|
20240313,164000,412503677,1091,1091,1091,1091,0
|
|
20240313,163900,412503677,1091,1091,1091,1091,0
|
|
20240313,163800,412503677,1091,1091,1091,1091,0
|
|
20240313,163700,412503677,1091,1091,1091,1091,0
|
|
20240313,163600,412503677,1091,1091,1091,1091,0
|
|
20240313,163500,412503677,1091,1091,1091,1091,0
|
|
20240313,163400,412503677,1091,1091,1091,1091,0
|
|
20240313,163300,412503677,1091,1091,1091,1091,0
|
|
20240313,163200,412503677,1091,1091,1091,1091,9717
|
|
20240313,163100,412503677,1091,1091,1091,1091,0
|
|
20240313,163000,412503677,1091,1091,1091,1091,0
|
|
20240313,162900,412503677,1091,1091,1091,1091,0
|
|
20240313,162800,412503677,1091,1091,1091,1091,0
|
|
20240313,162700,412503677,1091,1091,1091,1091,0
|
|
20240313,162600,412503677,1091,1091,1091,1091,0
|
|
20240313,162500,412503677,1091,1091,1091,1091,0
|
|
20240313,162400,412503677,1091,1091,1091,1091,0
|
|
20240313,162300,412503677,1091,1091,1091,1091,0
|
|
20240313,162200,412503677,1091,1091,1091,1091,0
|
|
20240313,162100,412503677,1091,1091,1091,1091,0
|
|
20240313,162000,412503677,1091,1091,1091,1091,0
|
|
20240313,161900,412503677,1091,1091,1091,1091,0
|
|
20240313,161800,412503677,1091,1091,1091,1091,0
|
|
20240313,161700,412503677,1091,1091,1091,1091,0
|
|
20240313,161600,412503677,1091,1091,1091,1091,0
|
|
20240313,161500,412503677,1091,1091,1091,1091,0
|
|
20240313,161400,412503677,1091,1091,1091,1091,0
|
|
20240313,161300,412503677,1091,1091,1091,1091,0
|
|
20240313,161200,412503677,1091,1091,1091,1091,0
|
|
20240313,161100,412503677,1091,1091,1091,1091,0
|
|
20240313,161000,412503677,1091,1091,1091,1091,0
|
|
20240313,160900,412503677,1091,1091,1091,1091,0
|
|
20240313,160800,412503677,1091,1091,1091,1091,0
|
|
20240313,160700,412503677,1091,1091,1091,1091,0
|
|
20240313,160600,412503677,1091,1091,1091,1091,0
|
|
20240313,160500,412503677,1091,1091,1091,1091,0
|
|
20240313,160400,412503677,1091,1091,1091,1091,0
|
|
20240313,160300,412503677,1091,1091,1091,1091,0
|
|
20240313,160200,412503677,1091,1091,1091,1091,9717
|
|
20240313,160100,412503677,1091,1091,1091,1091,0
|
|
20240313,160000,412503677,1091,1091,1091,1091,0
|
|
20240313,155900,412503677,1091,1091,1091,1091,0
|
|
20240313,155800,412503677,1091,1091,1091,1091,0
|
|
20240313,155700,412503677,1091,1091,1091,1091,0
|
|
20240313,155600,412503677,1091,1091,1091,1091,0
|
|
20240313,155500,412503677,1091,1091,1091,1091,0
|
|
20240313,155400,412503677,1091,1091,1091,1091,0
|
|
20240313,155300,412503677,1091,1091,1091,1091,0
|
|
20240313,155200,412503677,1091,1091,1091,1091,0
|
|
20240313,155100,412503677,1091,1091,1091,1091,0
|
|
20240313,155000,412503677,1091,1091,1091,1091,0
|
|
20240313,154900,412503677,1091,1091,1091,1091,0
|
|
20240313,154800,412503677,1091,1091,1091,1091,0
|
|
20240313,154700,412503677,1091,1091,1091,1091,0
|
|
20240313,154600,412503677,1091,1091,1091,1091,0
|
|
20240313,154500,412503677,1091,1091,1091,1091,0
|
|
20240313,154400,412503677,1091,1091,1091,1091,0
|
|
20240313,154300,412503677,1091,1091,1091,1091,0
|
|
20240313,154200,412503677,1091,1091,1091,1091,0
|
|
20240313,154100,412503677,1091,1091,1091,1091,0
|
|
20240313,154000,412503677,1091,1091,1091,1091,0
|
|
20240313,153900,412503677,1091,1091,1091,1091,0
|
|
20240313,153800,412503677,1091,1091,1091,1091,0
|
|
20240313,153700,412503677,1091,1091,1091,1091,0
|
|
20240313,153600,412503677,1091,1091,1091,1091,0
|
|
20240313,153500,412503677,1091,1091,1091,1091,0
|
|
20240313,153400,412503677,1091,1091,1091,1091,0
|
|
20240313,153300,412503677,1091,1091,1091,1091,0
|
|
20240313,153200,412503677,1091,1091,1091,1091,9717
|
|
20240313,153100,412503677,1091,1091,1091,1091,0
|
|
20240313,153000,412503677,1091,1091,1091,1091,9717
|
|
20240313,152900,401902430,1097,1097,1097,1097,0
|
|
20240313,152800,401902430,1097,1097,1097,1097,0
|
|
20240313,152700,401902430,1097,1097,1097,1097,0
|
|
20240313,152600,401902430,1097,1097,1097,1097,0
|
|
20240313,152500,401902430,1097,1097,1097,1097,0
|
|
20240313,152400,401902430,1097,1097,1097,1097,0
|
|
20240313,152300,401902430,1097,1097,1097,1097,0
|
|
20240313,152200,401902430,1097,1097,1097,1097,0
|
|
20240313,152100,401902430,1097,1097,1097,1097,0
|
|
20240313,152000,401902430,1097,1097,1097,1097,0
|
|
20240313,151900,401902430,1097,1097,1097,1097,202
|
|
20240313,151800,401680836,1097,1095,1097,1094,1947
|
|
20240313,151700,399548184,1097,1095,1097,1095,1034
|
|
20240313,151600,398414822,1097,1095,1097,1095,1190
|
|
20240313,151500,397110488,1097,1098,1098,1097,2571
|
|
20240313,151400,394289551,1098,1096,1098,1095,1767
|
|
20240313,151300,392352716,1096,1096,1096,1095,82
|
|
20240313,151200,392262846,1098,1098,1098,1098,3491
|
|
20240313,151100,388429728,1098,1099,1099,1098,1261
|
|
20240313,151000,387045090,1099,1099,1099,1099,323
|
|
20240313,150900,386690113,1099,1099,1099,1099,16
|
|
20240313,150800,386672529,1098,1099,1099,1098,1542
|
|
20240313,150700,384978671,1098,1099,1099,1098,1006
|
|
20240313,150600,383873152,1099,1098,1099,1098,3
|
|
20240313,150500,383869857,1098,1098,1098,1098,754
|
|
20240313,150400,383041965,1098,1098,1098,1098,1
|
|
20240313,150300,383040867,1098,1098,1098,1098,0
|
|
20240313,150200,383040867,1098,1098,1098,1098,430
|
|
20240313,150100,382568727,1098,1098,1098,1098,80
|
|
20240313,150000,382480887,1099,1099,1099,1099,0
|
|
20240313,145900,382480887,1099,1099,1099,1099,0
|
|
20240313,145800,382480887,1099,1099,1099,1099,0
|
|
20240313,145700,382480887,1099,1097,1099,1097,10240
|
|
20240313,145600,371233616,1097,1097,1097,1097,0
|
|
20240313,145500,371233616,1097,1097,1097,1097,139
|
|
20240313,145400,371081133,1098,1098,1098,1098,10
|
|
20240313,145300,371070153,1099,1099,1099,1099,1749
|
|
20240313,145200,369148002,1099,1099,1099,1099,921
|
|
20240313,145100,368135823,1099,1099,1099,1099,200
|
|
20240313,145000,367916023,1099,1099,1099,1099,1
|
|
20240313,144900,367914924,1095,1097,1097,1095,1000
|
|
20240313,144800,366819341,1097,1097,1097,1097,0
|
|
20240313,144700,366819341,1097,1097,1097,1097,1001
|
|
20240313,144600,365721244,1097,1099,1099,1097,785
|
|
20240313,144500,364858799,1100,1100,1100,1100,275
|
|
20240313,144400,364556299,1100,1102,1102,1100,487
|
|
20240313,144300,364019689,1102,1099,1102,1099,2581
|
|
20240313,144200,361180363,1099,1098,1099,1098,265
|
|
20240313,144100,360889228,1098,1095,1098,1095,8850
|
|
20240313,144000,351178818,1095,1096,1096,1095,5000
|
|
20240313,143900,345703613,1096,1096,1096,1096,1498
|
|
20240313,143800,344061805,1096,1096,1096,1096,100
|
|
20240313,143700,343952205,1096,1096,1096,1096,19
|
|
20240313,143600,343931381,1096,1096,1096,1096,127
|
|
20240313,143500,343792189,1096,1097,1097,1096,511
|
|
20240313,143400,343232049,1097,1097,1097,1097,0
|
|
20240313,143300,343232049,1097,1097,1097,1097,116
|
|
20240313,143200,343104797,1096,1096,1096,1095,509
|
|
20240313,143100,342546938,1095,1096,1096,1095,9
|
|
20240313,143000,342537079,1096,1096,1096,1096,2
|
|
20240313,142900,342534887,1095,1095,1095,1095,5
|
|
20240313,142800,342529412,1096,1095,1096,1095,3050
|
|
20240313,142700,339186617,1096,1095,1096,1095,56
|
|
20240313,142600,339125247,1094,1096,1096,1094,6
|
|
20240313,142500,339118677,1095,1095,1096,1095,2850
|
|
20240313,142400,335995798,1096,1096,1096,1096,0
|
|
20240313,142300,335995798,1096,1096,1096,1096,0
|
|
20240313,142200,335995798,1096,1096,1096,1096,200
|
|
20240313,142100,335776598,1096,1096,1096,1096,200
|
|
20240313,142000,335557398,1096,1096,1096,1096,0
|
|
20240313,141900,335557398,1096,1096,1096,1096,1
|
|
20240313,141800,335556302,1093,1093,1093,1093,210
|
|
20240313,141700,335326772,1093,1093,1093,1093,100
|
|
20240313,141600,335217472,1095,1096,1096,1095,356
|
|
20240313,141500,334827651,1095,1096,1096,1095,254
|
|
20240313,141400,334549321,1096,1096,1096,1096,0
|
|
20240313,141300,334549321,1096,1096,1096,1096,10
|
|
20240313,141200,334538361,1096,1096,1096,1096,0
|
|
20240313,141100,334538361,1096,1097,1097,1096,925
|
|
20240313,141000,333524560,1096,1097,1097,1096,43
|
|
20240313,140900,333477427,1097,1097,1097,1097,473
|
|
20240313,140800,332958546,1097,1097,1097,1097,0
|
|
20240313,140700,332958546,1097,1097,1097,1097,612
|
|
20240313,140600,332287182,1097,1097,1097,1097,5
|
|
20240313,140500,332281697,1097,1097,1097,1097,2
|
|
20240313,140400,332279503,1097,1097,1097,1097,3106
|
|
20240313,140300,328872221,1092,1092,1092,1092,1000
|
|
20240313,140200,327780221,1091,1091,1091,1091,0
|
|
20240313,140100,327780221,1091,1098,1098,1091,42
|
|
20240313,140000,327734332,1098,1099,1099,1098,2
|
|
20240313,135900,327732135,1100,1100,1100,1100,1
|
|
20240313,135800,327731035,1094,1097,1100,1094,10102
|
|
20240313,135700,316626593,1098,1095,1098,1087,1017
|
|
20240313,135600,315513561,1095,1087,1095,1085,1242
|
|
20240313,135500,314160460,1091,1089,1091,1089,1738
|
|
20240313,135400,312266021,1089,1089,1089,1089,1
|
|
20240313,135300,312264932,1089,1089,1089,1089,0
|
|
20240313,135200,312264932,1089,1089,1089,1089,0
|
|
20240313,135100,312264932,1089,1089,1089,1089,200
|
|
20240313,135000,312047132,1089,1089,1089,1089,1
|
|
20240313,134900,312046043,1089,1089,1089,1089,212
|
|
20240313,134800,311815175,1089,1089,1089,1089,0
|
|
20240313,134700,311815175,1089,1089,1089,1089,0
|
|
20240313,134600,311815175,1089,1089,1089,1089,0
|
|
20240313,134500,311815175,1089,1089,1089,1089,200
|
|
20240313,134400,311597375,1090,1090,1090,1090,2
|
|
20240313,134300,311595195,1090,1090,1090,1090,1
|
|
20240313,134200,311594105,1085,1085,1085,1085,259
|
|
20240313,134100,311313090,1084,1085,1085,1084,5026
|
|
20240313,134000,305859930,1085,1085,1085,1085,0
|
|
20240313,133900,305859930,1085,1085,1085,1085,3083
|
|
20240313,133800,302514875,1085,1086,1086,1085,5652
|
|
20240313,133700,296380383,1090,1086,1090,1085,171
|
|
20240313,133600,296194765,1090,1089,1090,1089,32
|
|
20240313,133500,296159895,1090,1090,1090,1090,0
|
|
20240313,133400,296159895,1090,1090,1090,1090,0
|
|
20240313,133300,296159895,1090,1088,1090,1088,1200
|
|
20240313,133200,294852096,1089,1086,1089,1085,1031
|
|
20240313,133100,293729440,1086,1086,1086,1086,100
|
|
20240313,133000,293620840,1086,1086,1086,1086,200
|
|
20240313,132900,293403640,1086,1086,1086,1085,805
|
|
20240313,132800,292529715,1086,1085,1086,1085,101
|
|
20240313,132700,292420030,1086,1089,1089,1085,1112
|
|
20240313,132600,291213160,1085,1085,1085,1085,0
|
|
20240313,132500,291213160,1085,1085,1085,1085,0
|
|
20240313,132400,291213160,1085,1085,1085,1085,0
|
|
20240313,132300,291213160,1085,1085,1085,1085,853
|
|
20240313,132200,290287655,1084,1085,1085,1084,666
|
|
20240313,132100,289565501,1085,1085,1085,1085,605
|
|
20240313,132000,288909076,1085,1085,1085,1085,410
|
|
20240313,131900,288464226,1085,1085,1085,1085,1490
|
|
20240313,131800,286847576,1085,1085,1085,1085,829
|
|
20240313,131700,285948111,1085,1085,1085,1085,0
|
|
20240313,131600,285948111,1085,1085,1085,1085,93
|
|
20240313,131500,285847206,1086,1089,1089,1086,840
|
|
20240313,131400,284934363,1090,1088,1090,1086,1007
|
|
20240313,131300,283839116,1089,1090,1090,1089,8746
|
|
20240313,131200,274308378,1091,1091,1091,1091,1
|
|
20240313,131100,274307287,1090,1091,1091,1090,1675
|
|
20240313,131000,272481282,1092,1092,1092,1092,1403
|
|
20240313,130900,270949206,1093,1094,1094,1093,2545
|
|
20240313,130800,268167321,1094,1095,1095,1094,1357
|
|
20240313,130700,266682593,1095,1096,1096,1095,55
|
|
20240313,130600,266622366,1097,1097,1097,1097,0
|
|
20240313,130500,266622366,1097,1097,1097,1097,4
|
|
20240313,130400,266617978,1095,1095,1095,1095,0
|
|
20240313,130300,266617978,1095,1095,1095,1095,0
|
|
20240313,130200,266617978,1095,1095,1095,1095,92
|
|
20240313,130100,266517238,1095,1095,1095,1095,204
|
|
20240313,130000,266293858,1092,1091,1092,1091,73
|
|
20240313,125900,266214143,1092,1092,1092,1092,9
|
|
20240313,125800,266204315,1091,1092,1092,1091,9
|
|
20240313,125700,266194492,1092,1092,1092,1092,15
|
|
20240313,125600,266178112,1090,1091,1091,1090,1000
|
|
20240313,125500,265088111,1090,1091,1091,1090,9162
|
|
20240313,125400,255097656,1091,1093,1093,1091,4494
|
|
20240313,125300,250192150,1094,1094,1094,1094,0
|
|
20240313,125200,250192150,1094,1094,1094,1094,1002
|
|
20240313,125100,249095962,1095,1095,1095,1095,200
|
|
20240313,125000,248876962,1095,1095,1095,1095,18
|
|
20240313,124900,248857252,1095,1095,1095,1095,0
|
|
20240313,124800,248857252,1095,1095,1095,1095,7
|
|
20240313,124700,248849587,1095,1095,1095,1095,0
|
|
20240313,124600,248849587,1095,1095,1095,1095,0
|
|
20240313,124500,248849587,1095,1095,1095,1095,1
|
|
20240313,124400,248848492,1093,1093,1093,1093,50
|
|
20240313,124300,248793842,1095,1094,1095,1094,2
|
|
20240313,124200,248791653,1093,1093,1093,1093,1101
|
|
20240313,124100,247588260,1099,1099,1099,1099,0
|
|
20240313,124000,247588260,1099,1099,1099,1099,0
|
|
20240313,123900,247588260,1099,1098,1099,1098,796
|
|
20240313,123800,246714251,1098,1094,1098,1091,10001
|
|
20240313,123700,235796705,1095,1095,1095,1095,78
|
|
20240313,123600,235711295,1095,1095,1095,1095,0
|
|
20240313,123500,235711295,1095,1095,1095,1095,331
|
|
20240313,123400,235348850,1095,1095,1095,1095,100
|
|
20240313,123300,235239350,1095,1095,1095,1095,216
|
|
20240313,123200,235002830,1095,1094,1095,1094,301
|
|
20240313,123100,234673535,1094,1095,1095,1094,36
|
|
20240313,123000,234634149,1095,1095,1095,1095,9
|
|
20240313,122900,234624294,1095,1095,1095,1095,90
|
|
20240313,122800,234525744,1095,1096,1096,1095,723
|
|
20240313,122700,233733759,1096,1096,1096,1096,0
|
|
20240313,122600,233733759,1096,1096,1096,1096,0
|
|
20240313,122500,233733759,1096,1096,1097,1096,17
|
|
20240313,122400,233715122,1095,1095,1096,1095,2985
|
|
20240313,122300,230446543,1095,1095,1095,1095,0
|
|
20240313,122200,230446543,1095,1095,1095,1095,0
|
|
20240313,122100,230446543,1095,1094,1095,1094,319
|
|
20240313,122000,230097254,1094,1094,1094,1094,0
|
|
20240313,121900,230097254,1094,1092,1094,1092,398
|
|
20240313,121800,229662466,1092,1093,1093,1092,1239
|
|
20240313,121700,228309150,1091,1091,1091,1091,0
|
|
20240313,121600,228309150,1091,1091,1091,1091,0
|
|
20240313,121500,228309150,1091,1091,1091,1091,0
|
|
20240313,121400,228309150,1091,1092,1093,1091,498
|
|
20240313,121300,227765471,1092,1092,1092,1092,2
|
|
20240313,121200,227763287,1092,1093,1093,1092,262
|
|
20240313,121100,227476983,1093,1093,1093,1093,122
|
|
20240313,121000,227343637,1093,1093,1093,1093,29
|
|
20240313,120900,227311940,1095,1095,1095,1095,200
|
|
20240313,120800,227092940,1095,1095,1095,1095,0
|
|
20240313,120700,227092940,1095,1095,1095,1095,101
|
|
20240313,120600,226982345,1095,1093,1095,1093,241
|
|
20240313,120500,226718633,1091,1091,1091,1091,0
|
|
20240313,120400,226718633,1091,1093,1093,1091,5099
|
|
20240313,120300,221153330,1093,1092,1093,1092,59
|
|
20240313,120200,221088860,1093,1092,1093,1092,261
|
|
20240313,120100,220803720,1093,1092,1093,1092,210
|
|
20240313,120000,220574315,1091,1092,1092,1091,3418
|
|
20240313,115900,216843063,1095,1095,1095,1095,0
|
|
20240313,115800,216843063,1095,1095,1095,1095,0
|
|
20240313,115700,216843063,1095,1095,1095,1095,200
|
|
20240313,115600,216624063,1095,1095,1095,1095,1
|
|
20240313,115500,216622968,1092,1092,1092,1092,0
|
|
20240313,115400,216622968,1092,1092,1092,1092,100
|
|
20240313,115300,216513768,1092,1092,1092,1092,1
|
|
20240313,115200,216512676,1092,1092,1092,1092,74
|
|
20240313,115100,216431868,1094,1094,1094,1093,1484
|
|
20240313,115000,214808741,1094,1093,1094,1093,101
|
|
20240313,114900,214698347,1093,1093,1093,1093,0
|
|
20240313,114800,214698347,1093,1093,1093,1093,0
|
|
20240313,114700,214698347,1093,1093,1093,1093,873
|
|
20240313,114600,213744158,1094,1094,1094,1094,447
|
|
20240313,114500,213255140,1095,1095,1095,1095,400
|
|
20240313,114400,212817140,1095,1095,1095,1095,665
|
|
20240313,114300,212088965,1095,1095,1095,1095,20
|
|
20240313,114200,212067065,1095,1095,1095,1095,0
|
|
20240313,114100,212067065,1095,1095,1095,1095,0
|
|
20240313,114000,212067065,1095,1095,1095,1095,499
|
|
20240313,113900,211520660,1095,1095,1095,1095,201
|
|
20240313,113800,211300565,1095,1095,1095,1095,1130
|
|
20240313,113700,210063215,1095,1094,1095,1094,771
|
|
20240313,113600,209219537,1095,1095,1095,1095,0
|
|
20240313,113500,209219537,1095,1095,1095,1095,10
|
|
20240313,113400,209208587,1095,1095,1095,1095,201
|
|
20240313,113300,208988492,1095,1095,1095,1095,42
|
|
20240313,113200,208942502,1094,1094,1094,1094,0
|
|
20240313,113100,208942502,1094,1094,1094,1094,0
|
|
20240313,113000,208942502,1094,1094,1094,1094,10
|
|
20240313,112900,208931562,1095,1094,1095,1094,21
|
|
20240313,112800,208908587,1094,1094,1094,1094,4
|
|
20240313,112700,208904211,1094,1094,1094,1094,0
|
|
20240313,112600,208904211,1094,1094,1094,1094,20
|
|
20240313,112500,208882331,1094,1094,1094,1094,0
|
|
20240313,112400,208882331,1094,1095,1095,1094,396
|
|
20240313,112300,208449106,1093,1093,1093,1093,0
|
|
20240313,112200,208449106,1093,1093,1093,1093,0
|
|
20240313,112100,208449106,1093,1093,1093,1093,0
|
|
20240313,112000,208449106,1093,1093,1093,1093,1564
|
|
20240313,111900,206739654,1095,1095,1095,1093,2144
|
|
20240313,111800,204394260,1093,1094,1095,1093,3477
|
|
20240313,111700,200593702,1095,1095,1095,1095,12
|
|
20240313,111600,200580562,1095,1095,1095,1095,3214
|
|
20240313,111500,197061232,1096,1096,1096,1096,188
|
|
20240313,111400,196855184,1099,1099,1099,1099,201
|
|
20240313,111300,196634285,1096,1099,1099,1096,22
|
|
20240313,111200,196610113,1099,1096,1099,1096,2
|
|
20240313,111100,196607918,1095,1096,1096,1094,7905
|
|
20240313,111000,187952123,1096,1097,1097,1096,1624
|
|
20240313,110900,186171896,1099,1099,1099,1099,0
|
|
20240313,110800,186171896,1099,1099,1099,1099,210
|
|
20240313,110700,185941106,1096,1096,1096,1096,1575
|
|
20240313,110600,184214906,1099,1100,1100,1099,23
|
|
20240313,110500,184189617,1100,1100,1100,1100,0
|
|
20240313,110400,184189617,1100,1099,1100,1093,1932
|
|
20240313,110300,182075789,1100,1100,1100,1100,50
|
|
20240313,110200,182020789,1101,1100,1102,1100,51
|
|
20240313,110100,181964642,1102,1102,1102,1096,3
|
|
20240313,110000,181961342,1096,1102,1102,1096,1269
|
|
20240313,105900,180569744,1102,1104,1104,1102,533
|
|
20240313,105800,179982358,1104,1102,1104,1102,621
|
|
20240313,105700,179297816,1102,1104,1104,1102,228
|
|
20240313,105600,179046138,1104,1099,1104,1099,14391
|
|
20240313,105500,163196493,1095,1099,1099,1095,1329
|
|
20240313,105400,161741198,1098,1097,1098,1097,3121
|
|
20240313,105300,158316459,1097,1097,1097,1097,0
|
|
20240313,105200,158316459,1097,1097,1097,1097,17
|
|
20240313,105100,158297810,1093,1093,1093,1093,0
|
|
20240313,105000,158297810,1093,1097,1097,1093,259
|
|
20240313,104900,158013695,1097,1097,1097,1097,20
|
|
20240313,104800,157991755,1094,1094,1094,1094,996
|
|
20240313,104700,156902131,1092,1092,1092,1092,0
|
|
20240313,104600,156902131,1092,1092,1092,1092,0
|
|
20240313,104500,156902131,1092,1092,1092,1092,1166
|
|
20240313,104400,155628859,1092,1093,1093,1092,205
|
|
20240313,104300,155404998,1092,1092,1092,1092,0
|
|
20240313,104200,155404998,1092,1093,1093,1092,10
|
|
20240313,104100,155394077,1092,1092,1092,1092,1
|
|
20240313,104000,155392985,1092,1092,1092,1092,147
|
|
20240313,103900,155232461,1094,1094,1094,1094,419
|
|
20240313,103800,154774075,1094,1094,1094,1094,54
|
|
20240313,103700,154714999,1092,1096,1096,1092,11
|
|
20240313,103600,154702983,1096,1096,1096,1096,943
|
|
20240313,103500,153669455,1096,1096,1096,1096,1
|
|
20240313,103400,153668359,1092,1092,1092,1092,452
|
|
20240313,103300,153174775,1092,1097,1097,1092,2494
|
|
20240313,103200,150450540,1097,1093,1097,1093,1220
|
|
20240313,103100,149116276,1093,1098,1098,1093,3371
|
|
20240313,103000,145424337,1098,1098,1098,1098,502
|
|
20240313,102900,144873141,1098,1098,1098,1098,100
|
|
20240313,102800,144763341,1098,1098,1098,1098,1
|
|
20240313,102700,144762243,1097,1096,1097,1096,438
|
|
20240313,102600,144281787,1097,1097,1097,1097,333
|
|
20240313,102500,143916486,1097,1097,1097,1097,1760
|
|
20240313,102400,141985766,1097,1097,1097,1097,41
|
|
20240313,102300,141940789,1097,1097,1097,1096,4815
|
|
20240313,102200,136658948,1097,1097,1097,1097,1934
|
|
20240313,102100,134537350,1097,1097,1097,1097,0
|
|
20240313,102000,134537350,1097,1096,1097,1096,1898
|
|
20240313,101900,132456460,1096,1096,1097,1096,993
|
|
20240313,101800,131368112,1096,1100,1103,1096,12600
|
|
20240313,101700,117523564,1100,1099,1100,1099,5666
|
|
20240313,101600,111292684,1097,1097,1097,1097,1500
|
|
20240313,101500,109647184,1096,1096,1096,1096,1757
|
|
20240313,101400,107721512,1097,1095,1097,1094,1923
|
|
20240313,101300,105613927,1095,1095,1095,1095,24
|
|
20240313,101200,105587647,1100,1100,1100,1095,1324
|
|
20240313,101100,104135292,1100,1099,1100,1095,1059
|
|
20240313,101000,102971848,1099,1095,1099,1095,32
|
|
20240313,100900,102936684,1093,1098,1098,1093,618
|
|
20240313,100800,102259436,1098,1098,1099,1098,1177
|
|
20240313,100700,100966286,1098,1094,1098,1094,2475
|
|
20240313,100600,98252711,1093,1093,1093,1092,2177
|
|
20240313,100500,95873956,1093,1094,1094,1093,52
|
|
20240313,100400,95817080,1094,1094,1094,1094,646
|
|
20240313,100300,95110356,1094,1093,1094,1093,1636
|
|
20240313,100200,93322188,1093,1093,1093,1093,703
|
|
20240313,100100,92553809,1093,1093,1093,1093,720
|
|
20240313,100000,91766849,1092,1091,1092,1091,550
|
|
20240313,095900,91166410,1091,1091,1091,1091,329
|
|
20240313,095800,90807471,1091,1090,1091,1089,6861
|
|
20240313,095700,83333932,1090,1088,1090,1088,215
|
|
20240313,095600,83099787,1089,1090,1090,1089,8
|
|
20240313,095500,83091072,1090,1088,1090,1086,370
|
|
20240313,095400,82688316,1088,1088,1088,1088,1
|
|
20240313,095300,82687228,1086,1086,1086,1086,400
|
|
20240313,095200,82252828,1086,1086,1086,1083,213
|
|
20240313,095100,82022110,1084,1086,1086,1084,311
|
|
20240313,095000,81684976,1086,1086,1086,1086,195
|
|
20240313,094900,81473206,1086,1086,1086,1086,37
|
|
20240313,094800,81433024,1086,1086,1086,1086,3
|
|
20240313,094700,81429766,1083,1086,1086,1083,69
|
|
20240313,094600,81355006,1086,1086,1086,1082,4677
|
|
20240313,094500,76287597,1086,1086,1086,1086,0
|
|
20240313,094400,76287597,1086,1086,1086,1086,400
|
|
20240313,094300,75853197,1086,1086,1086,1086,0
|
|
20240313,094200,75853197,1086,1086,1086,1086,1163
|
|
20240313,094100,74590179,1086,1086,1086,1086,0
|
|
20240313,094000,74590179,1086,1086,1086,1086,1
|
|
20240313,093900,74589093,1093,1091,1093,1086,495
|
|
20240313,093800,74049266,1091,1092,1092,1091,611
|
|
20240313,093700,73382535,1092,1092,1092,1092,209
|
|
20240313,093600,73154307,1092,1092,1092,1092,100
|
|
20240313,093500,73045107,1091,1089,1091,1089,1031
|
|
20240313,093400,71921309,1088,1088,1088,1088,0
|
|
20240313,093300,71921309,1088,1087,1088,1087,1369
|
|
20240313,093200,70432137,1087,1087,1087,1087,1200
|
|
20240313,093100,69127737,1087,1087,1087,1087,50
|
|
20240313,093000,69073387,1088,1088,1088,1088,52
|
|
20240313,092900,69016811,1088,1090,1090,1088,4500
|
|
20240313,092800,64118198,1090,1093,1093,1090,1318
|
|
20240313,092700,62681569,1093,1089,1093,1089,62
|
|
20240313,092600,62614047,1090,1093,1093,1090,1620
|
|
20240313,092500,60847215,1091,1091,1091,1091,1500
|
|
20240313,092400,59210715,1090,1090,1090,1090,62
|
|
20240313,092300,59143135,1090,1090,1090,1090,1130
|
|
20240313,092200,57911435,1090,1081,1090,1081,6986
|
|
20240313,092100,50301692,1087,1087,1087,1087,1020
|
|
20240313,092000,49192952,1087,1082,1087,1080,1001
|
|
20240313,091900,48110781,1080,1087,1087,1080,1733
|
|
20240313,091800,46231356,1082,1085,1086,1082,3004
|
|
20240313,091700,42975323,1083,1083,1083,1083,3666
|
|
20240313,091600,39005045,1083,1083,1083,1083,1
|
|
20240313,091500,39003962,1077,1083,1083,1077,223
|
|
20240313,091400,38762459,1083,1083,1083,1083,19
|
|
20240313,091300,38741882,1077,1083,1083,1077,683
|
|
20240313,091200,38004743,1083,1083,1083,1083,2
|
|
20240313,091100,38002577,1080,1080,1080,1080,199
|
|
20240313,091000,37787657,1080,1080,1080,1080,9
|
|
20240313,090900,37777937,1075,1076,1076,1075,2833
|
|
20240313,090800,34732149,1079,1081,1081,1076,888
|
|
20240313,090700,33776368,1081,1079,1081,1076,10352
|
|
20240313,090600,22622996,1083,1078,1083,1078,2026
|
|
20240313,090500,20438938,1083,1078,1083,1078,503
|
|
20240313,090400,19896694,1078,1077,1078,1077,2332
|
|
20240313,090300,17384321,1077,1078,1079,1073,2491
|
|
20240313,090200,14702708,1088,1080,1088,1080,5001
|
|
20240313,090100,9301620,1078,1090,1090,1076,4189
|
|
20240313,090000,4777120,1090,1083,1090,1083,3910
|