657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,195400,142319873,1343,1343,1343,1343,3546
|
|
20240306,195300,142319873,1343,1343,1343,1343,0
|
|
20240306,195200,142319873,1343,1343,1343,1343,0
|
|
20240306,195100,142319873,1343,1343,1343,1343,0
|
|
20240306,195000,142319873,1343,1343,1343,1343,0
|
|
20240306,194900,142319873,1343,1343,1343,1343,0
|
|
20240306,194800,142319873,1343,1343,1343,1343,0
|
|
20240306,194700,142319873,1343,1343,1343,1343,0
|
|
20240306,194600,142319873,1343,1343,1343,1343,0
|
|
20240306,194500,142319873,1343,1343,1343,1343,0
|
|
20240306,194400,142319873,1343,1343,1343,1343,0
|
|
20240306,194300,142319873,1343,1343,1343,1343,0
|
|
20240306,194200,142319873,1343,1343,1343,1343,0
|
|
20240306,194100,142319873,1343,1343,1343,1343,0
|
|
20240306,194000,142319873,1343,1343,1343,1343,0
|
|
20240306,193900,142319873,1343,1343,1343,1343,0
|
|
20240306,193800,142319873,1343,1343,1343,1343,0
|
|
20240306,193700,142319873,1343,1343,1343,1343,0
|
|
20240306,193600,142319873,1343,1343,1343,1343,0
|
|
20240306,193500,142319873,1343,1343,1343,1343,0
|
|
20240306,193400,142319873,1343,1343,1343,1343,0
|
|
20240306,193300,142319873,1343,1343,1343,1343,0
|
|
20240306,193200,142319873,1343,1343,1343,1343,0
|
|
20240306,193100,142319873,1343,1343,1343,1343,0
|
|
20240306,193000,142319873,1343,1343,1343,1343,0
|
|
20240306,192900,142319873,1343,1343,1343,1343,0
|
|
20240306,192800,142319873,1343,1343,1343,1343,0
|
|
20240306,192700,142319873,1343,1343,1343,1343,0
|
|
20240306,192600,142319873,1343,1343,1343,1343,0
|
|
20240306,192500,142319873,1343,1343,1343,1343,0
|
|
20240306,192400,142319873,1343,1343,1343,1343,3546
|
|
20240306,192300,142319873,1343,1343,1343,1343,0
|
|
20240306,192200,142319873,1343,1343,1343,1343,0
|
|
20240306,192100,142319873,1343,1343,1343,1343,0
|
|
20240306,192000,142319873,1343,1343,1343,1343,0
|
|
20240306,191900,142319873,1343,1343,1343,1343,0
|
|
20240306,191800,142319873,1343,1343,1343,1343,0
|
|
20240306,191700,142319873,1343,1343,1343,1343,0
|
|
20240306,191600,142319873,1343,1343,1343,1343,0
|
|
20240306,191500,142319873,1343,1343,1343,1343,0
|
|
20240306,191400,142319873,1343,1343,1343,1343,0
|
|
20240306,191300,142319873,1343,1343,1343,1343,0
|
|
20240306,191200,142319873,1343,1343,1343,1343,0
|
|
20240306,191100,142319873,1343,1343,1343,1343,0
|
|
20240306,191000,142319873,1343,1343,1343,1343,0
|
|
20240306,190900,142319873,1343,1343,1343,1343,0
|
|
20240306,190800,142319873,1343,1343,1343,1343,0
|
|
20240306,190700,142319873,1343,1343,1343,1343,0
|
|
20240306,190600,142319873,1343,1343,1343,1343,0
|
|
20240306,190500,142319873,1343,1343,1343,1343,0
|
|
20240306,190400,142319873,1343,1343,1343,1343,0
|
|
20240306,190300,142319873,1343,1343,1343,1343,0
|
|
20240306,190200,142319873,1343,1343,1343,1343,0
|
|
20240306,190100,142319873,1343,1343,1343,1343,0
|
|
20240306,190000,142319873,1343,1343,1343,1343,0
|
|
20240306,185900,142319873,1343,1343,1343,1343,0
|
|
20240306,185800,142319873,1343,1343,1343,1343,0
|
|
20240306,185700,142319873,1343,1343,1343,1343,0
|
|
20240306,185600,142319873,1343,1343,1343,1343,0
|
|
20240306,185500,142319873,1343,1343,1343,1343,0
|
|
20240306,185400,142319873,1343,1343,1343,1343,3546
|
|
20240306,185300,142319873,1343,1343,1343,1343,0
|
|
20240306,185200,142319873,1343,1343,1343,1343,0
|
|
20240306,185100,142319873,1343,1343,1343,1343,0
|
|
20240306,185000,142319873,1343,1343,1343,1343,0
|
|
20240306,184900,142319873,1343,1343,1343,1343,0
|
|
20240306,184800,142319873,1343,1343,1343,1343,0
|
|
20240306,184700,142319873,1343,1343,1343,1343,0
|
|
20240306,184600,142319873,1343,1343,1343,1343,0
|
|
20240306,184500,142319873,1343,1343,1343,1343,0
|
|
20240306,184400,142319873,1343,1343,1343,1343,0
|
|
20240306,184300,142319873,1343,1343,1343,1343,0
|
|
20240306,184200,142319873,1343,1343,1343,1343,0
|
|
20240306,184100,142319873,1343,1343,1343,1343,0
|
|
20240306,184000,142319873,1343,1343,1343,1343,0
|
|
20240306,183900,142319873,1343,1343,1343,1343,0
|
|
20240306,183800,142319873,1343,1343,1343,1343,0
|
|
20240306,183700,142319873,1343,1343,1343,1343,0
|
|
20240306,183600,142319873,1343,1343,1343,1343,0
|
|
20240306,183500,142319873,1343,1343,1343,1343,0
|
|
20240306,183400,142319873,1343,1343,1343,1343,0
|
|
20240306,183300,142319873,1343,1343,1343,1343,0
|
|
20240306,183200,142319873,1343,1343,1343,1343,0
|
|
20240306,183100,142319873,1343,1343,1343,1343,0
|
|
20240306,183000,142319873,1343,1343,1343,1343,0
|
|
20240306,182900,142319873,1343,1343,1343,1343,0
|
|
20240306,182800,142319873,1343,1343,1343,1343,0
|
|
20240306,182700,142319873,1343,1343,1343,1343,0
|
|
20240306,182600,142319873,1343,1343,1343,1343,0
|
|
20240306,182500,142319873,1343,1343,1343,1343,0
|
|
20240306,182400,142319873,1343,1343,1343,1343,3546
|
|
20240306,182300,142319873,1343,1343,1343,1343,0
|
|
20240306,182200,142319873,1343,1343,1343,1343,0
|
|
20240306,182100,142319873,1343,1343,1343,1343,0
|
|
20240306,182000,142319873,1343,1343,1343,1343,0
|
|
20240306,181900,142319873,1343,1343,1343,1343,0
|
|
20240306,181800,142319873,1343,1343,1343,1343,0
|
|
20240306,181700,142319873,1343,1343,1343,1343,0
|
|
20240306,181600,142319873,1343,1343,1343,1343,0
|
|
20240306,181500,142319873,1343,1343,1343,1343,0
|
|
20240306,181400,142319873,1343,1343,1343,1343,0
|
|
20240306,181300,142319873,1343,1343,1343,1343,0
|
|
20240306,181200,142319873,1343,1343,1343,1343,0
|
|
20240306,181100,142319873,1343,1343,1343,1343,0
|
|
20240306,181000,142319873,1343,1343,1343,1343,0
|
|
20240306,180900,142319873,1343,1343,1343,1343,0
|
|
20240306,180800,142319873,1343,1343,1343,1343,0
|
|
20240306,180700,142319873,1343,1343,1343,1343,0
|
|
20240306,180600,142319873,1343,1343,1343,1343,0
|
|
20240306,180500,142319873,1343,1343,1343,1343,0
|
|
20240306,180400,142319873,1343,1343,1343,1343,0
|
|
20240306,180300,142319873,1343,1343,1343,1343,0
|
|
20240306,180200,142319873,1343,1343,1343,1343,0
|
|
20240306,180100,142319873,1343,1343,1343,1343,0
|
|
20240306,180000,142319873,1343,1343,1343,1343,0
|
|
20240306,175900,142319873,1343,1343,1343,1343,0
|
|
20240306,175800,142319873,1343,1343,1343,1343,0
|
|
20240306,175700,142319873,1343,1343,1343,1343,0
|
|
20240306,175600,142319873,1343,1343,1343,1343,0
|
|
20240306,175500,142319873,1343,1343,1343,1343,0
|
|
20240306,175400,142319873,1343,1343,1343,1343,3546
|
|
20240306,175300,142319873,1343,1343,1343,1343,0
|
|
20240306,175200,142319873,1343,1343,1343,1343,0
|
|
20240306,175100,142319873,1343,1343,1343,1343,0
|
|
20240306,175000,142319873,1343,1343,1343,1343,0
|
|
20240306,174900,142319873,1343,1343,1343,1343,0
|
|
20240306,174800,142319873,1343,1343,1343,1343,0
|
|
20240306,174700,142319873,1343,1343,1343,1343,0
|
|
20240306,174600,142319873,1343,1343,1343,1343,0
|
|
20240306,174500,142319873,1343,1343,1343,1343,0
|
|
20240306,174400,142319873,1343,1343,1343,1343,0
|
|
20240306,174300,142319873,1343,1343,1343,1343,0
|
|
20240306,174200,142319873,1343,1343,1343,1343,0
|
|
20240306,174100,142319873,1343,1343,1343,1343,0
|
|
20240306,174000,142319873,1343,1343,1343,1343,0
|
|
20240306,173900,142319873,1343,1343,1343,1343,0
|
|
20240306,173800,142319873,1343,1343,1343,1343,0
|
|
20240306,173700,142319873,1343,1343,1343,1343,0
|
|
20240306,173600,142319873,1343,1343,1343,1343,0
|
|
20240306,173500,142319873,1343,1343,1343,1343,0
|
|
20240306,173400,142319873,1343,1343,1343,1343,0
|
|
20240306,173300,142319873,1343,1343,1343,1343,0
|
|
20240306,173200,142319873,1343,1343,1343,1343,0
|
|
20240306,173100,142319873,1343,1343,1343,1343,0
|
|
20240306,173000,142319873,1343,1343,1343,1343,0
|
|
20240306,172900,142319873,1343,1343,1343,1343,0
|
|
20240306,172800,142319873,1343,1343,1343,1343,0
|
|
20240306,172700,142319873,1343,1343,1343,1343,0
|
|
20240306,172600,142319873,1343,1343,1343,1343,0
|
|
20240306,172500,142319873,1343,1343,1343,1343,0
|
|
20240306,172400,142319873,1343,1343,1343,1343,3546
|
|
20240306,172300,142319873,1343,1343,1343,1343,0
|
|
20240306,172200,142319873,1343,1343,1343,1343,0
|
|
20240306,172100,142319873,1343,1343,1343,1343,0
|
|
20240306,172000,142319873,1343,1343,1343,1343,0
|
|
20240306,171900,142319873,1343,1343,1343,1343,0
|
|
20240306,171800,142319873,1343,1343,1343,1343,0
|
|
20240306,171700,142319873,1343,1343,1343,1343,0
|
|
20240306,171600,142319873,1343,1343,1343,1343,0
|
|
20240306,171500,142319873,1343,1343,1343,1343,0
|
|
20240306,171400,142319873,1343,1343,1343,1343,0
|
|
20240306,171300,142319873,1343,1343,1343,1343,0
|
|
20240306,171200,142319873,1343,1343,1343,1343,0
|
|
20240306,171100,142319873,1343,1343,1343,1343,0
|
|
20240306,171000,142319873,1343,1343,1343,1343,0
|
|
20240306,170900,142319873,1343,1343,1343,1343,0
|
|
20240306,170800,142319873,1343,1343,1343,1343,0
|
|
20240306,170700,142319873,1343,1343,1343,1343,0
|
|
20240306,170600,142319873,1343,1343,1343,1343,0
|
|
20240306,170500,142319873,1343,1343,1343,1343,0
|
|
20240306,170400,142319873,1343,1343,1343,1343,0
|
|
20240306,170300,142319873,1343,1343,1343,1343,0
|
|
20240306,170200,142319873,1343,1343,1343,1343,0
|
|
20240306,170100,142319873,1343,1343,1343,1343,0
|
|
20240306,170000,142319873,1343,1343,1343,1343,0
|
|
20240306,165900,142319873,1343,1343,1343,1343,0
|
|
20240306,165800,142319873,1343,1343,1343,1343,0
|
|
20240306,165700,142319873,1343,1343,1343,1343,0
|
|
20240306,165600,142319873,1343,1343,1343,1343,0
|
|
20240306,165500,142319873,1343,1343,1343,1343,0
|
|
20240306,165400,142319873,1343,1343,1343,1343,3546
|
|
20240306,165300,142319873,1343,1343,1343,1343,0
|
|
20240306,165200,142319873,1343,1343,1343,1343,0
|
|
20240306,165100,142319873,1343,1343,1343,1343,0
|
|
20240306,165000,142319873,1343,1343,1343,1343,0
|
|
20240306,164900,142319873,1343,1343,1343,1343,0
|
|
20240306,164800,142319873,1343,1343,1343,1343,0
|
|
20240306,164700,142319873,1343,1343,1343,1343,0
|
|
20240306,164600,142319873,1343,1343,1343,1343,0
|
|
20240306,164500,142319873,1343,1343,1343,1343,0
|
|
20240306,164400,142319873,1343,1343,1343,1343,0
|
|
20240306,164300,142319873,1343,1343,1343,1343,0
|
|
20240306,164200,142319873,1343,1343,1343,1343,0
|
|
20240306,164100,142319873,1343,1343,1343,1343,0
|
|
20240306,164000,142319873,1343,1343,1343,1343,0
|
|
20240306,163900,142319873,1343,1343,1343,1343,0
|
|
20240306,163800,142319873,1343,1343,1343,1343,0
|
|
20240306,163700,142319873,1343,1343,1343,1343,0
|
|
20240306,163600,142319873,1343,1343,1343,1343,0
|
|
20240306,163500,142319873,1343,1343,1343,1343,0
|
|
20240306,163400,142319873,1343,1343,1343,1343,0
|
|
20240306,163300,142319873,1343,1343,1343,1343,0
|
|
20240306,163200,142319873,1343,1343,1343,1343,0
|
|
20240306,163100,142319873,1343,1343,1343,1343,0
|
|
20240306,163000,142319873,1343,1343,1343,1343,0
|
|
20240306,162900,142319873,1343,1343,1343,1343,0
|
|
20240306,162800,142319873,1343,1343,1343,1343,0
|
|
20240306,162700,142319873,1343,1343,1343,1343,0
|
|
20240306,162600,142319873,1343,1343,1343,1343,0
|
|
20240306,162500,142319873,1343,1343,1343,1343,0
|
|
20240306,162400,142319873,1343,1343,1343,1343,3546
|
|
20240306,162300,142319873,1343,1343,1343,1343,0
|
|
20240306,162200,142319873,1343,1343,1343,1343,0
|
|
20240306,162100,142319873,1343,1343,1343,1343,0
|
|
20240306,162000,142319873,1343,1343,1343,1343,0
|
|
20240306,161900,142319873,1343,1343,1343,1343,0
|
|
20240306,161800,142319873,1343,1343,1343,1343,0
|
|
20240306,161700,142319873,1343,1343,1343,1343,0
|
|
20240306,161600,142319873,1343,1343,1343,1343,0
|
|
20240306,161500,142319873,1343,1343,1343,1343,0
|
|
20240306,161400,142319873,1343,1343,1343,1343,0
|
|
20240306,161300,142319873,1343,1343,1343,1343,0
|
|
20240306,161200,142319873,1343,1343,1343,1343,0
|
|
20240306,161100,142319873,1343,1343,1343,1343,0
|
|
20240306,161000,142319873,1343,1343,1343,1343,0
|
|
20240306,160900,142319873,1343,1343,1343,1343,0
|
|
20240306,160800,142319873,1343,1343,1343,1343,0
|
|
20240306,160700,142319873,1343,1343,1343,1343,0
|
|
20240306,160600,142319873,1343,1343,1343,1343,0
|
|
20240306,160500,142319873,1343,1343,1343,1343,0
|
|
20240306,160400,142319873,1343,1343,1343,1343,0
|
|
20240306,160300,142319873,1343,1343,1343,1343,0
|
|
20240306,160200,142319873,1343,1343,1343,1343,0
|
|
20240306,160100,142319873,1343,1343,1343,1343,0
|
|
20240306,160000,142319873,1343,1343,1343,1343,0
|
|
20240306,155900,142319873,1343,1343,1343,1343,0
|
|
20240306,155800,142319873,1343,1343,1343,1343,0
|
|
20240306,155700,142319873,1343,1343,1343,1343,0
|
|
20240306,155600,142319873,1343,1343,1343,1343,0
|
|
20240306,155500,142319873,1343,1343,1343,1343,0
|
|
20240306,155400,142319873,1343,1343,1343,1343,3546
|
|
20240306,155300,142319873,1343,1343,1343,1343,0
|
|
20240306,155200,142319873,1343,1343,1343,1343,0
|
|
20240306,155100,142319873,1343,1343,1343,1343,0
|
|
20240306,155000,142319873,1343,1343,1343,1343,0
|
|
20240306,154900,142319873,1343,1343,1343,1343,0
|
|
20240306,154800,142319873,1343,1343,1343,1343,0
|
|
20240306,154700,142319873,1343,1343,1343,1343,0
|
|
20240306,154600,142319873,1343,1343,1343,1343,0
|
|
20240306,154500,142319873,1343,1343,1343,1343,0
|
|
20240306,154400,142319873,1343,1343,1343,1343,0
|
|
20240306,154300,142319873,1343,1343,1343,1343,0
|
|
20240306,154200,142319873,1343,1343,1343,1343,0
|
|
20240306,154100,142319873,1343,1343,1343,1343,0
|
|
20240306,154000,142319873,1343,1343,1343,1343,0
|
|
20240306,153900,142319873,1343,1343,1343,1343,0
|
|
20240306,153800,142319873,1343,1343,1343,1343,0
|
|
20240306,153700,142319873,1343,1343,1343,1343,0
|
|
20240306,153600,142319873,1343,1343,1343,1343,0
|
|
20240306,153500,142319873,1343,1343,1343,1343,0
|
|
20240306,153400,142319873,1343,1343,1343,1343,0
|
|
20240306,153300,142319873,1343,1343,1343,1343,0
|
|
20240306,153200,142319873,1343,1343,1343,1343,0
|
|
20240306,153100,142319873,1343,1343,1343,1343,0
|
|
20240306,153000,142319873,1343,1343,1343,1343,3546
|
|
20240306,152900,137557595,1348,1348,1348,1348,0
|
|
20240306,152800,137557595,1348,1348,1348,1348,0
|
|
20240306,152700,137557595,1348,1348,1348,1348,0
|
|
20240306,152600,137557595,1348,1348,1348,1348,0
|
|
20240306,152500,137557595,1348,1348,1348,1348,0
|
|
20240306,152400,137557595,1348,1348,1348,1348,0
|
|
20240306,152300,137557595,1348,1348,1348,1348,0
|
|
20240306,152200,137557595,1348,1348,1348,1348,0
|
|
20240306,152100,137557595,1348,1348,1348,1348,0
|
|
20240306,152000,137557595,1348,1348,1348,1348,0
|
|
20240306,151900,137557595,1348,1346,1348,1344,101
|
|
20240306,151800,137421773,1346,1346,1346,1346,250
|
|
20240306,151700,137085273,1348,1349,1350,1346,2132
|
|
20240306,151600,134210278,1350,1350,1350,1350,308
|
|
20240306,151500,133794478,1350,1352,1352,1350,1262
|
|
20240306,151400,132089014,1352,1355,1355,1352,499
|
|
20240306,151300,131413823,1358,1358,1358,1358,0
|
|
20240306,151200,131413823,1358,1358,1358,1358,0
|
|
20240306,151100,131413823,1358,1358,1358,1358,0
|
|
20240306,151000,131413823,1358,1358,1358,1358,10
|
|
20240306,150900,131400243,1359,1359,1359,1359,0
|
|
20240306,150800,131400243,1359,1359,1359,1359,0
|
|
20240306,150700,131400243,1359,1359,1359,1359,0
|
|
20240306,150600,131400243,1359,1357,1359,1357,31
|
|
20240306,150500,131358122,1352,1352,1352,1352,0
|
|
20240306,150400,131358122,1352,1352,1352,1352,0
|
|
20240306,150300,131358122,1352,1355,1355,1352,1625
|
|
20240306,150200,129159587,1355,1356,1356,1355,5
|
|
20240306,150100,129152811,1359,1357,1359,1357,26
|
|
20240306,150000,129117487,1358,1357,1358,1357,100
|
|
20240306,145900,128981689,1358,1358,1358,1358,50
|
|
20240306,145800,128913789,1359,1356,1359,1356,9
|
|
20240306,145700,128901582,1360,1360,1360,1360,65
|
|
20240306,145600,128813182,1363,1358,1363,1358,3683
|
|
20240306,145500,123793281,1357,1356,1357,1356,268
|
|
20240306,145400,123429606,1355,1355,1355,1355,0
|
|
20240306,145300,123429606,1355,1360,1362,1355,25
|
|
20240306,145200,123395575,1365,1365,1365,1365,0
|
|
20240306,145100,123395575,1365,1364,1365,1364,49
|
|
20240306,145000,123328733,1365,1365,1365,1365,0
|
|
20240306,144900,123328733,1365,1359,1365,1358,500
|
|
20240306,144800,122647687,1359,1355,1359,1355,8
|
|
20240306,144700,122636843,1354,1359,1359,1354,2139
|
|
20240306,144600,119740337,1359,1360,1360,1359,211
|
|
20240306,144500,119453385,1360,1360,1360,1360,53
|
|
20240306,144400,119381305,1360,1360,1360,1360,100
|
|
20240306,144300,119245305,1360,1358,1360,1358,11
|
|
20240306,144200,119230355,1359,1359,1359,1359,6
|
|
20240306,144100,119222201,1357,1358,1360,1357,186
|
|
20240306,144000,118969271,1360,1360,1360,1360,0
|
|
20240306,143900,118969271,1360,1360,1360,1360,0
|
|
20240306,143800,118969271,1360,1360,1360,1360,96
|
|
20240306,143700,118838711,1361,1361,1361,1361,0
|
|
20240306,143600,118838711,1361,1361,1361,1361,38
|
|
20240306,143500,118786993,1362,1353,1362,1353,118
|
|
20240306,143400,118627330,1353,1353,1353,1353,3
|
|
20240306,143300,118623271,1353,1353,1353,1353,10
|
|
20240306,143200,118609741,1353,1353,1353,1353,11
|
|
20240306,143100,118594858,1353,1353,1353,1353,22
|
|
20240306,143000,118565092,1353,1353,1353,1353,0
|
|
20240306,142900,118565092,1353,1353,1353,1353,38
|
|
20240306,142800,118513678,1353,1353,1353,1353,0
|
|
20240306,142700,118513678,1353,1353,1353,1353,0
|
|
20240306,142600,118513678,1353,1353,1353,1353,0
|
|
20240306,142500,118513678,1353,1353,1353,1353,58
|
|
20240306,142400,118435204,1353,1353,1353,1353,0
|
|
20240306,142300,118435204,1353,1353,1353,1353,0
|
|
20240306,142200,118435204,1353,1353,1353,1353,1
|
|
20240306,142100,118433851,1360,1360,1360,1360,0
|
|
20240306,142000,118433851,1360,1360,1360,1360,0
|
|
20240306,141900,118433851,1360,1360,1360,1360,0
|
|
20240306,141800,118433851,1360,1355,1360,1355,1000
|
|
20240306,141700,117074521,1360,1360,1360,1360,0
|
|
20240306,141600,117074521,1360,1360,1360,1360,0
|
|
20240306,141500,117074521,1360,1360,1360,1360,0
|
|
20240306,141400,117074521,1360,1360,1360,1360,0
|
|
20240306,141300,117074521,1360,1360,1360,1360,3261
|
|
20240306,141200,112639561,1360,1357,1360,1357,409
|
|
20240306,141100,112083442,1346,1346,1346,1346,4
|
|
20240306,141000,112078058,1359,1359,1359,1359,0
|
|
20240306,140900,112078058,1359,1359,1359,1359,9
|
|
20240306,140800,112065827,1346,1351,1351,1346,701
|
|
20240306,140700,111122161,1362,1361,1362,1361,9
|
|
20240306,140600,111109904,1353,1353,1353,1353,18
|
|
20240306,140500,111085550,1351,1351,1351,1351,0
|
|
20240306,140400,111085550,1351,1351,1351,1351,0
|
|
20240306,140300,111085550,1351,1351,1351,1346,601
|
|
20240306,140200,110273749,1351,1352,1352,1351,1055
|
|
20240306,140100,108847393,1351,1350,1351,1350,299
|
|
20240306,140000,108443481,1345,1347,1347,1345,1249
|
|
20240306,135900,106763496,1349,1349,1349,1349,0
|
|
20240306,135800,106763496,1349,1351,1351,1349,245
|
|
20240306,135700,106432931,1351,1351,1351,1351,20
|
|
20240306,135600,106405911,1351,1351,1351,1351,0
|
|
20240306,135500,106405911,1351,1351,1351,1351,1
|
|
20240306,135400,106404560,1362,1362,1362,1362,0
|
|
20240306,135300,106404560,1362,1361,1362,1361,94
|
|
20240306,135200,106276609,1362,1362,1362,1362,186
|
|
20240306,135100,106023277,1347,1362,1363,1347,1939
|
|
20240306,135000,103394161,1362,1362,1362,1362,134
|
|
20240306,134900,103211653,1364,1364,1364,1364,0
|
|
20240306,134800,103211653,1364,1357,1364,1356,28
|
|
20240306,134700,103173667,1369,1352,1369,1352,3191
|
|
20240306,134600,98855244,1352,1370,1370,1337,10412
|
|
20240306,134500,84771668,1369,1369,1369,1369,21
|
|
20240306,134400,84742919,1370,1370,1370,1370,415
|
|
20240306,134300,84174369,1370,1370,1370,1370,163
|
|
20240306,134200,83951059,1370,1373,1373,1370,413
|
|
20240306,134100,83384624,1373,1373,1373,1373,4
|
|
20240306,134000,83379132,1374,1375,1375,1373,108
|
|
20240306,133900,83230644,1373,1373,1373,1373,4
|
|
20240306,133800,83225152,1373,1375,1375,1373,11
|
|
20240306,133700,83210046,1375,1373,1375,1373,109
|
|
20240306,133600,83060191,1373,1376,1376,1373,137
|
|
20240306,133500,82871697,1377,1377,1377,1377,151
|
|
20240306,133400,82663770,1371,1371,1371,1371,0
|
|
20240306,133300,82663770,1371,1371,1371,1371,1
|
|
20240306,133200,82662399,1381,1381,1381,1381,0
|
|
20240306,133100,82662399,1381,1381,1381,1381,0
|
|
20240306,133000,82662399,1381,1381,1381,1381,0
|
|
20240306,132900,82662399,1381,1381,1381,1381,0
|
|
20240306,132800,82662399,1381,1381,1381,1381,0
|
|
20240306,132700,82662399,1381,1381,1381,1381,0
|
|
20240306,132600,82662399,1381,1381,1381,1381,0
|
|
20240306,132500,82662399,1381,1381,1381,1381,0
|
|
20240306,132400,82662399,1381,1380,1381,1380,3
|
|
20240306,132300,82658258,1380,1380,1380,1380,1087
|
|
20240306,132200,81158198,1380,1380,1380,1380,109
|
|
20240306,132100,81007778,1380,1380,1380,1380,0
|
|
20240306,132000,81007778,1380,1382,1382,1380,1887
|
|
20240306,131900,78400144,1380,1383,1383,1380,1369
|
|
20240306,131800,76506829,1383,1372,1384,1372,371
|
|
20240306,131700,75994157,1370,1379,1379,1370,2097
|
|
20240306,131600,73102426,1379,1375,1379,1375,1392
|
|
20240306,131500,71185688,1369,1369,1369,1369,100
|
|
20240306,131400,71048788,1369,1369,1374,1369,67
|
|
20240306,131300,70956785,1369,1369,1369,1369,251
|
|
20240306,131200,70613166,1369,1371,1371,1369,4066
|
|
20240306,131100,65042659,1371,1371,1371,1371,1
|
|
20240306,131000,65041288,1371,1371,1371,1371,58
|
|
20240306,130900,64961770,1372,1372,1372,1371,246
|
|
20240306,130800,64624485,1373,1373,1373,1373,0
|
|
20240306,130700,64624485,1373,1374,1374,1373,12
|
|
20240306,130600,64608007,1375,1375,1375,1375,6
|
|
20240306,130500,64599757,1375,1375,1375,1375,4
|
|
20240306,130400,64594257,1376,1376,1376,1376,35
|
|
20240306,130300,64546097,1376,1376,1376,1376,128
|
|
20240306,130200,64369969,1371,1372,1376,1371,326
|
|
20240306,130100,63921494,1371,1375,1376,1371,74
|
|
20240306,130000,63819887,1376,1375,1377,1375,1307
|
|
20240306,125900,62022295,1375,1367,1375,1366,1244
|
|
20240306,125800,60319885,1368,1372,1378,1368,14019
|
|
20240306,125700,41084402,1326,1326,1326,1326,0
|
|
20240306,125600,41084402,1326,1326,1326,1326,0
|
|
20240306,125500,41084402,1326,1400,1400,1326,6394
|
|
20240306,125400,32256428,1401,1402,1402,1401,6
|
|
20240306,125300,32248017,1401,1401,1401,1401,785
|
|
20240306,125200,31148232,1402,1402,1402,1402,0
|
|
20240306,125100,31148232,1402,1402,1402,1402,3
|
|
20240306,125000,31144026,1401,1401,1401,1401,0
|
|
20240306,124900,31144026,1401,1402,1402,1401,92
|
|
20240306,124800,31015043,1402,1402,1402,1402,702
|
|
20240306,124700,30030839,1402,1403,1403,1402,78
|
|
20240306,124600,29921482,1402,1405,1405,1402,1861
|
|
20240306,124500,27308968,1405,1405,1405,1405,3
|
|
20240306,124400,27304753,1406,1406,1406,1406,20
|
|
20240306,124300,27276633,1407,1407,1407,1407,18
|
|
20240306,124200,27251307,1409,1409,1409,1409,0
|
|
20240306,124100,27251307,1409,1409,1409,1409,18
|
|
20240306,124000,27225945,1406,1406,1406,1406,40
|
|
20240306,123900,27169705,1406,1406,1406,1406,69
|
|
20240306,123800,27072691,1406,1406,1406,1406,3
|
|
20240306,123700,27068473,1406,1406,1406,1406,0
|
|
20240306,123600,27068473,1406,1407,1407,1406,236
|
|
20240306,123500,26736639,1407,1407,1407,1407,18
|
|
20240306,123400,26711313,1406,1406,1406,1406,0
|
|
20240306,123300,26711313,1406,1407,1407,1406,500
|
|
20240306,123200,26008303,1406,1406,1406,1406,0
|
|
20240306,123100,26008303,1406,1406,1406,1406,0
|
|
20240306,123000,26008303,1406,1408,1408,1406,1000
|
|
20240306,122900,24602051,1415,1415,1415,1415,0
|
|
20240306,122800,24602051,1415,1415,1415,1415,0
|
|
20240306,122700,24602051,1415,1415,1415,1415,0
|
|
20240306,122600,24602051,1415,1415,1415,1415,0
|
|
20240306,122500,24602051,1415,1415,1415,1415,0
|
|
20240306,122400,24602051,1415,1415,1415,1415,0
|
|
20240306,122300,24602051,1415,1415,1415,1415,0
|
|
20240306,122200,24602051,1415,1415,1415,1415,0
|
|
20240306,122100,24602051,1415,1415,1415,1415,0
|
|
20240306,122000,24602051,1415,1415,1415,1415,0
|
|
20240306,121900,24602051,1415,1415,1415,1415,0
|
|
20240306,121800,24602051,1415,1415,1415,1415,0
|
|
20240306,121700,24602051,1415,1415,1415,1415,0
|
|
20240306,121600,24602051,1415,1415,1415,1415,0
|
|
20240306,121500,24602051,1415,1415,1415,1415,0
|
|
20240306,121400,24602051,1415,1415,1415,1415,1
|
|
20240306,121300,24600636,1416,1416,1416,1416,0
|
|
20240306,121200,24600636,1416,1407,1416,1407,38
|
|
20240306,121100,24547161,1409,1409,1409,1409,0
|
|
20240306,121000,24547161,1409,1409,1409,1409,6
|
|
20240306,120900,24538707,1409,1409,1409,1409,0
|
|
20240306,120800,24538707,1409,1409,1409,1409,0
|
|
20240306,120700,24538707,1409,1409,1409,1409,0
|
|
20240306,120600,24538707,1409,1409,1409,1409,0
|
|
20240306,120500,24538707,1409,1409,1409,1409,0
|
|
20240306,120400,24538707,1409,1409,1409,1409,0
|
|
20240306,120300,24538707,1409,1409,1409,1409,0
|
|
20240306,120200,24538707,1409,1409,1409,1409,0
|
|
20240306,120100,24538707,1409,1409,1409,1409,0
|
|
20240306,120000,24538707,1409,1409,1409,1409,0
|
|
20240306,115900,24538707,1409,1409,1409,1409,0
|
|
20240306,115800,24538707,1409,1409,1409,1409,0
|
|
20240306,115700,24538707,1409,1409,1409,1409,0
|
|
20240306,115600,24538707,1409,1409,1409,1409,0
|
|
20240306,115500,24538707,1409,1409,1409,1409,0
|
|
20240306,115400,24538707,1409,1409,1409,1409,36
|
|
20240306,115300,24487983,1414,1414,1414,1414,0
|
|
20240306,115200,24487983,1414,1414,1414,1414,0
|
|
20240306,115100,24487983,1414,1414,1414,1414,0
|
|
20240306,115000,24487983,1414,1414,1414,1414,0
|
|
20240306,114900,24487983,1414,1414,1414,1414,0
|
|
20240306,114800,24487983,1414,1414,1415,1414,36
|
|
20240306,114700,24437060,1415,1414,1415,1414,6
|
|
20240306,114600,24428571,1415,1416,1416,1410,38
|
|
20240306,114500,24374950,1417,1417,1417,1417,0
|
|
20240306,114400,24374950,1417,1417,1417,1417,0
|
|
20240306,114300,24374950,1417,1417,1417,1417,0
|
|
20240306,114200,24374950,1417,1417,1417,1417,1
|
|
20240306,114100,24373533,1410,1409,1410,1409,52
|
|
20240306,114000,24300263,1406,1406,1406,1406,0
|
|
20240306,113900,24300263,1406,1406,1406,1406,0
|
|
20240306,113800,24300263,1406,1406,1406,1406,0
|
|
20240306,113700,24300263,1406,1406,1406,1406,20
|
|
20240306,113600,24272143,1406,1407,1407,1406,139
|
|
20240306,113500,24076708,1407,1407,1407,1407,0
|
|
20240306,113400,24076708,1407,1407,1407,1407,0
|
|
20240306,113300,24076708,1407,1407,1407,1407,0
|
|
20240306,113200,24076708,1407,1407,1407,1407,0
|
|
20240306,113100,24076708,1407,1407,1407,1407,0
|
|
20240306,113000,24076708,1407,1407,1407,1407,49
|
|
20240306,112900,24007765,1421,1421,1421,1421,0
|
|
20240306,112800,24007765,1421,1421,1421,1421,0
|
|
20240306,112700,24007765,1421,1421,1421,1421,0
|
|
20240306,112600,24007765,1421,1421,1421,1421,117
|
|
20240306,112500,23841508,1420,1410,1420,1410,3
|
|
20240306,112400,23837258,1405,1405,1405,1405,0
|
|
20240306,112300,23837258,1405,1405,1405,1405,0
|
|
20240306,112200,23837258,1405,1405,1405,1405,0
|
|
20240306,112100,23837258,1405,1405,1405,1405,0
|
|
20240306,112000,23837258,1405,1406,1406,1405,118
|
|
20240306,111900,23671414,1406,1408,1408,1406,142
|
|
20240306,111800,23471611,1410,1410,1410,1410,0
|
|
20240306,111700,23471611,1410,1410,1410,1410,20
|
|
20240306,111600,23443411,1418,1418,1418,1418,0
|
|
20240306,111500,23443411,1418,1418,1418,1418,1
|
|
20240306,111400,23441993,1418,1418,1418,1418,0
|
|
20240306,111300,23441993,1418,1418,1418,1418,0
|
|
20240306,111200,23441993,1418,1418,1418,1418,0
|
|
20240306,111100,23441993,1418,1418,1418,1418,0
|
|
20240306,111000,23441993,1418,1418,1418,1418,4
|
|
20240306,110900,23436321,1414,1414,1414,1414,0
|
|
20240306,110800,23436321,1414,1414,1414,1414,0
|
|
20240306,110700,23436321,1414,1414,1414,1414,0
|
|
20240306,110600,23436321,1414,1414,1414,1414,0
|
|
20240306,110500,23436321,1414,1414,1414,1414,0
|
|
20240306,110400,23436321,1414,1414,1414,1414,5
|
|
20240306,110300,23429251,1418,1418,1418,1418,0
|
|
20240306,110200,23429251,1418,1418,1418,1418,0
|
|
20240306,110100,23429251,1418,1418,1418,1418,0
|
|
20240306,110000,23429251,1418,1418,1418,1418,0
|
|
20240306,105900,23429251,1418,1418,1418,1418,0
|
|
20240306,105800,23429251,1418,1418,1418,1418,0
|
|
20240306,105700,23429251,1418,1418,1418,1418,0
|
|
20240306,105600,23429251,1418,1418,1418,1418,0
|
|
20240306,105500,23429251,1418,1418,1418,1418,0
|
|
20240306,105400,23429251,1418,1418,1418,1418,0
|
|
20240306,105300,23429251,1418,1418,1418,1418,0
|
|
20240306,105200,23429251,1418,1418,1418,1418,0
|
|
20240306,105100,23429251,1418,1418,1418,1418,0
|
|
20240306,105000,23429251,1418,1418,1418,1418,2463
|
|
20240306,104900,19936717,1420,1420,1420,1420,0
|
|
20240306,104800,19936717,1420,1420,1420,1420,0
|
|
20240306,104700,19936717,1420,1420,1420,1420,0
|
|
20240306,104600,19936717,1420,1420,1420,1420,0
|
|
20240306,104500,19936717,1420,1420,1420,1420,0
|
|
20240306,104400,19936717,1420,1418,1420,1418,2
|
|
20240306,104300,19933879,1418,1418,1418,1418,15
|
|
20240306,104200,19912609,1418,1418,1418,1418,14
|
|
20240306,104100,19892757,1418,1418,1418,1418,400
|
|
20240306,104000,19325557,1419,1419,1419,1419,0
|
|
20240306,103900,19325557,1419,1419,1419,1419,0
|
|
20240306,103800,19325557,1419,1419,1419,1419,0
|
|
20240306,103700,19325557,1419,1419,1419,1419,0
|
|
20240306,103600,19325557,1419,1419,1419,1419,0
|
|
20240306,103500,19325557,1419,1419,1419,1419,0
|
|
20240306,103400,19325557,1419,1419,1419,1419,0
|
|
20240306,103300,19325557,1419,1419,1419,1419,0
|
|
20240306,103200,19325557,1419,1419,1419,1419,11
|
|
20240306,103100,19309948,1422,1422,1422,1422,0
|
|
20240306,103000,19309948,1422,1422,1422,1422,0
|
|
20240306,102900,19309948,1422,1422,1422,1422,0
|
|
20240306,102800,19309948,1422,1422,1422,1422,0
|
|
20240306,102700,19309948,1422,1421,1422,1421,11
|
|
20240306,102600,19294316,1418,1418,1418,1418,0
|
|
20240306,102500,19294316,1418,1418,1418,1418,3
|
|
20240306,102400,19290062,1418,1418,1418,1418,3
|
|
20240306,102300,19285808,1418,1413,1418,1413,101
|
|
20240306,102200,19142595,1410,1410,1410,1410,0
|
|
20240306,102100,19142595,1410,1410,1410,1410,142
|
|
20240306,102000,18942375,1409,1409,1409,1409,0
|
|
20240306,101900,18942375,1409,1409,1409,1409,113
|
|
20240306,101800,18783158,1408,1408,1408,1408,0
|
|
20240306,101700,18783158,1408,1408,1408,1408,0
|
|
20240306,101600,18783158,1408,1408,1408,1408,12
|
|
20240306,101500,18766262,1408,1408,1408,1408,0
|
|
20240306,101400,18766262,1408,1408,1408,1408,1
|
|
20240306,101300,18764854,1408,1407,1408,1407,19
|
|
20240306,101200,18738103,1407,1409,1409,1407,29
|
|
20240306,101100,18697244,1409,1409,1409,1409,0
|
|
20240306,101000,18697244,1409,1409,1409,1409,2
|
|
20240306,100900,18694426,1410,1410,1410,1410,0
|
|
20240306,100800,18694426,1410,1410,1410,1410,60
|
|
20240306,100700,18609826,1410,1416,1416,1410,2
|
|
20240306,100600,18607000,1418,1418,1418,1418,0
|
|
20240306,100500,18607000,1418,1418,1418,1418,0
|
|
20240306,100400,18607000,1418,1418,1418,1418,0
|
|
20240306,100300,18607000,1418,1418,1418,1418,0
|
|
20240306,100200,18607000,1418,1418,1418,1418,0
|
|
20240306,100100,18607000,1418,1421,1421,1405,5
|
|
20240306,100000,18599946,1403,1403,1403,1403,0
|
|
20240306,095900,18599946,1403,1403,1403,1403,0
|
|
20240306,095800,18599946,1403,1406,1406,1403,385
|
|
20240306,095700,18059305,1415,1415,1415,1415,0
|
|
20240306,095600,18059305,1415,1406,1415,1406,2028
|
|
20240306,095500,15207856,1406,1411,1416,1406,1571
|
|
20240306,095400,12994956,1416,1416,1416,1416,0
|
|
20240306,095300,12994956,1416,1416,1416,1416,0
|
|
20240306,095200,12994956,1416,1416,1416,1416,1
|
|
20240306,095100,12993540,1410,1410,1410,1410,0
|
|
20240306,095000,12993540,1410,1410,1410,1410,0
|
|
20240306,094900,12993540,1410,1410,1410,1410,0
|
|
20240306,094800,12993540,1410,1410,1410,1410,500
|
|
20240306,094700,12288540,1410,1410,1410,1410,0
|
|
20240306,094600,12288540,1410,1411,1411,1410,500
|
|
20240306,094500,11583095,1420,1420,1420,1420,0
|
|
20240306,094400,11583095,1420,1420,1420,1420,0
|
|
20240306,094300,11583095,1420,1420,1420,1420,0
|
|
20240306,094200,11583095,1420,1420,1420,1420,2
|
|
20240306,094100,11580255,1420,1420,1420,1420,2
|
|
20240306,094000,11577415,1411,1411,1411,1411,0
|
|
20240306,093900,11577415,1411,1410,1411,1410,921
|
|
20240306,093800,10277904,1409,1410,1410,1409,673
|
|
20240306,093700,9329154,1410,1411,1411,1410,103
|
|
20240306,093600,9183824,1411,1411,1411,1411,0
|
|
20240306,093500,9183824,1411,1411,1411,1411,0
|
|
20240306,093400,9183824,1411,1411,1411,1411,0
|
|
20240306,093300,9183824,1411,1411,1411,1411,0
|
|
20240306,093200,9183824,1411,1411,1411,1411,1000
|
|
20240306,093100,7772824,1422,1422,1422,1422,1
|
|
20240306,093000,7771402,1410,1410,1410,1410,0
|
|
20240306,092900,7771402,1410,1410,1410,1410,0
|
|
20240306,092800,7771402,1410,1410,1410,1410,0
|
|
20240306,092700,7771402,1410,1410,1410,1410,0
|
|
20240306,092600,7771402,1410,1411,1411,1410,75
|
|
20240306,092500,7665634,1414,1414,1414,1414,1
|
|
20240306,092400,7664220,1414,1411,1414,1411,12
|
|
20240306,092300,7647258,1411,1411,1411,1411,0
|
|
20240306,092200,7647258,1411,1411,1411,1411,0
|
|
20240306,092100,7647258,1411,1411,1411,1411,0
|
|
20240306,092000,7647258,1411,1411,1411,1411,0
|
|
20240306,091900,7647258,1411,1411,1411,1411,9
|
|
20240306,091800,7634559,1410,1410,1410,1410,0
|
|
20240306,091700,7634559,1410,1410,1410,1410,0
|
|
20240306,091600,7634559,1410,1410,1410,1410,0
|
|
20240306,091500,7634559,1410,1410,1410,1410,0
|
|
20240306,091400,7634559,1410,1410,1410,1410,0
|
|
20240306,091300,7634559,1410,1410,1410,1410,0
|
|
20240306,091200,7634559,1410,1410,1410,1410,0
|
|
20240306,091100,7634559,1410,1410,1410,1410,0
|
|
20240306,091000,7634559,1410,1412,1412,1410,1558
|
|
20240306,090900,5436623,1413,1415,1415,1413,981
|
|
20240306,090800,4048734,1415,1415,1415,1415,500
|
|
20240306,090700,3341234,1415,1415,1415,1415,0
|
|
20240306,090600,3341234,1415,1415,1415,1415,0
|
|
20240306,090500,3341234,1415,1416,1416,1415,500
|
|
20240306,090400,2633520,1421,1421,1421,1421,0
|
|
20240306,090300,2633520,1421,1421,1421,1421,0
|
|
20240306,090200,2633520,1421,1421,1421,1421,9
|
|
20240306,090100,2620731,1415,1415,1415,1415,1
|
|
20240306,090000,2619316,1422,1422,1422,1420,1842
|