666 lines
31 KiB
CSV
666 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,200300,97059942,1790,1790,1790,1790,427
|
|
20240306,200200,97059942,1790,1790,1790,1790,0
|
|
20240306,200100,97059942,1790,1790,1790,1790,0
|
|
20240306,200000,97059942,1790,1790,1790,1790,0
|
|
20240306,195900,97059942,1790,1790,1790,1790,0
|
|
20240306,195800,97059942,1790,1790,1790,1790,0
|
|
20240306,195700,97059942,1790,1790,1790,1790,0
|
|
20240306,195600,97059942,1790,1790,1790,1790,0
|
|
20240306,195500,97059942,1790,1790,1790,1790,0
|
|
20240306,195400,97059942,1790,1790,1790,1790,0
|
|
20240306,195300,97059942,1790,1790,1790,1790,0
|
|
20240306,195200,97059942,1790,1790,1790,1790,0
|
|
20240306,195100,97059942,1790,1790,1790,1790,0
|
|
20240306,195000,97059942,1790,1790,1790,1790,0
|
|
20240306,194900,97059942,1790,1790,1790,1790,0
|
|
20240306,194800,97059942,1790,1790,1790,1790,0
|
|
20240306,194700,97059942,1790,1790,1790,1790,0
|
|
20240306,194600,97059942,1790,1790,1790,1790,0
|
|
20240306,194500,97059942,1790,1790,1790,1790,0
|
|
20240306,194400,97059942,1790,1790,1790,1790,0
|
|
20240306,194300,97059942,1790,1790,1790,1790,0
|
|
20240306,194200,97059942,1790,1790,1790,1790,0
|
|
20240306,194100,97059942,1790,1790,1790,1790,0
|
|
20240306,194000,97059942,1790,1790,1790,1790,0
|
|
20240306,193900,97059942,1790,1790,1790,1790,0
|
|
20240306,193800,97059942,1790,1790,1790,1790,0
|
|
20240306,193700,97059942,1790,1790,1790,1790,0
|
|
20240306,193600,97059942,1790,1790,1790,1790,0
|
|
20240306,193500,97059942,1790,1790,1790,1790,0
|
|
20240306,193400,97059942,1790,1790,1790,1790,0
|
|
20240306,193300,97059942,1790,1790,1790,1790,427
|
|
20240306,193200,97059942,1790,1790,1790,1790,0
|
|
20240306,193100,97059942,1790,1790,1790,1790,0
|
|
20240306,193000,97059942,1790,1790,1790,1790,0
|
|
20240306,192900,97059942,1790,1790,1790,1790,0
|
|
20240306,192800,97059942,1790,1790,1790,1790,0
|
|
20240306,192700,97059942,1790,1790,1790,1790,0
|
|
20240306,192600,97059942,1790,1790,1790,1790,0
|
|
20240306,192500,97059942,1790,1790,1790,1790,0
|
|
20240306,192400,97059942,1790,1790,1790,1790,0
|
|
20240306,192300,97059942,1790,1790,1790,1790,0
|
|
20240306,192200,97059942,1790,1790,1790,1790,0
|
|
20240306,192100,97059942,1790,1790,1790,1790,0
|
|
20240306,192000,97059942,1790,1790,1790,1790,0
|
|
20240306,191900,97059942,1790,1790,1790,1790,0
|
|
20240306,191800,97059942,1790,1790,1790,1790,0
|
|
20240306,191700,97059942,1790,1790,1790,1790,0
|
|
20240306,191600,97059942,1790,1790,1790,1790,0
|
|
20240306,191500,97059942,1790,1790,1790,1790,0
|
|
20240306,191400,97059942,1790,1790,1790,1790,0
|
|
20240306,191300,97059942,1790,1790,1790,1790,0
|
|
20240306,191200,97059942,1790,1790,1790,1790,0
|
|
20240306,191100,97059942,1790,1790,1790,1790,0
|
|
20240306,191000,97059942,1790,1790,1790,1790,0
|
|
20240306,190900,97059942,1790,1790,1790,1790,0
|
|
20240306,190800,97059942,1790,1790,1790,1790,0
|
|
20240306,190700,97059942,1790,1790,1790,1790,0
|
|
20240306,190600,97059942,1790,1790,1790,1790,0
|
|
20240306,190500,97059942,1790,1790,1790,1790,0
|
|
20240306,190400,97059942,1790,1790,1790,1790,0
|
|
20240306,190300,97059942,1790,1790,1790,1790,427
|
|
20240306,190200,97059942,1790,1790,1790,1790,0
|
|
20240306,190100,97059942,1790,1790,1790,1790,0
|
|
20240306,190000,97059942,1790,1790,1790,1790,0
|
|
20240306,185900,97059942,1790,1790,1790,1790,0
|
|
20240306,185800,97059942,1790,1790,1790,1790,0
|
|
20240306,185700,97059942,1790,1790,1790,1790,0
|
|
20240306,185600,97059942,1790,1790,1790,1790,0
|
|
20240306,185500,97059942,1790,1790,1790,1790,0
|
|
20240306,185400,97059942,1790,1790,1790,1790,0
|
|
20240306,185300,97059942,1790,1790,1790,1790,0
|
|
20240306,185200,97059942,1790,1790,1790,1790,0
|
|
20240306,185100,97059942,1790,1790,1790,1790,0
|
|
20240306,185000,97059942,1790,1790,1790,1790,0
|
|
20240306,184900,97059942,1790,1790,1790,1790,0
|
|
20240306,184800,97059942,1790,1790,1790,1790,0
|
|
20240306,184700,97059942,1790,1790,1790,1790,0
|
|
20240306,184600,97059942,1790,1790,1790,1790,0
|
|
20240306,184500,97059942,1790,1790,1790,1790,0
|
|
20240306,184400,97059942,1790,1790,1790,1790,0
|
|
20240306,184300,97059942,1790,1790,1790,1790,0
|
|
20240306,184200,97059942,1790,1790,1790,1790,0
|
|
20240306,184100,97059942,1790,1790,1790,1790,0
|
|
20240306,184000,97059942,1790,1790,1790,1790,0
|
|
20240306,183900,97059942,1790,1790,1790,1790,0
|
|
20240306,183800,97059942,1790,1790,1790,1790,0
|
|
20240306,183700,97059942,1790,1790,1790,1790,0
|
|
20240306,183600,97059942,1790,1790,1790,1790,0
|
|
20240306,183500,97059942,1790,1790,1790,1790,0
|
|
20240306,183400,97059942,1790,1790,1790,1790,0
|
|
20240306,183300,97059942,1790,1790,1790,1790,427
|
|
20240306,183200,97059942,1790,1790,1790,1790,0
|
|
20240306,183100,97059942,1790,1790,1790,1790,0
|
|
20240306,183000,97059942,1790,1790,1790,1790,0
|
|
20240306,182900,97059942,1790,1790,1790,1790,0
|
|
20240306,182800,97059942,1790,1790,1790,1790,0
|
|
20240306,182700,97059942,1790,1790,1790,1790,0
|
|
20240306,182600,97059942,1790,1790,1790,1790,0
|
|
20240306,182500,97059942,1790,1790,1790,1790,0
|
|
20240306,182400,97059942,1790,1790,1790,1790,0
|
|
20240306,182300,97059942,1790,1790,1790,1790,0
|
|
20240306,182200,97059942,1790,1790,1790,1790,0
|
|
20240306,182100,97059942,1790,1790,1790,1790,0
|
|
20240306,182000,97059942,1790,1790,1790,1790,0
|
|
20240306,181900,97059942,1790,1790,1790,1790,0
|
|
20240306,181800,97059942,1790,1790,1790,1790,0
|
|
20240306,181700,97059942,1790,1790,1790,1790,0
|
|
20240306,181600,97059942,1790,1790,1790,1790,0
|
|
20240306,181500,97059942,1790,1790,1790,1790,0
|
|
20240306,181400,97059942,1790,1790,1790,1790,0
|
|
20240306,181300,97059942,1790,1790,1790,1790,0
|
|
20240306,181200,97059942,1790,1790,1790,1790,0
|
|
20240306,181100,97059942,1790,1790,1790,1790,0
|
|
20240306,181000,97059942,1790,1790,1790,1790,0
|
|
20240306,180900,97059942,1790,1790,1790,1790,0
|
|
20240306,180800,97059942,1790,1790,1790,1790,0
|
|
20240306,180700,97059942,1790,1790,1790,1790,0
|
|
20240306,180600,97059942,1790,1790,1790,1790,0
|
|
20240306,180500,97059942,1790,1790,1790,1790,0
|
|
20240306,180400,97059942,1790,1790,1790,1790,0
|
|
20240306,180300,97059942,1790,1790,1790,1790,427
|
|
20240306,180200,97059942,1790,1790,1790,1790,0
|
|
20240306,180100,97059942,1790,1790,1790,1790,0
|
|
20240306,180000,97059942,1790,1790,1790,1790,0
|
|
20240306,175900,97059942,1790,1790,1790,1790,0
|
|
20240306,175800,97059942,1790,1790,1790,1790,0
|
|
20240306,175700,97059942,1790,1790,1790,1790,0
|
|
20240306,175600,97059942,1790,1790,1790,1790,0
|
|
20240306,175500,97059942,1790,1790,1790,1790,0
|
|
20240306,175400,97059942,1790,1790,1790,1790,0
|
|
20240306,175300,97059942,1790,1790,1790,1790,0
|
|
20240306,175200,97059942,1790,1790,1790,1790,0
|
|
20240306,175100,97059942,1790,1790,1790,1790,0
|
|
20240306,175000,97059942,1790,1790,1790,1790,0
|
|
20240306,174900,97059942,1790,1790,1790,1790,0
|
|
20240306,174800,97059942,1790,1790,1790,1790,0
|
|
20240306,174700,97059942,1790,1790,1790,1790,0
|
|
20240306,174600,97059942,1790,1790,1790,1790,0
|
|
20240306,174500,97059942,1790,1790,1790,1790,0
|
|
20240306,174400,97059942,1790,1790,1790,1790,0
|
|
20240306,174300,97059942,1790,1790,1790,1790,0
|
|
20240306,174200,97059942,1790,1790,1790,1790,0
|
|
20240306,174100,97059942,1790,1790,1790,1790,0
|
|
20240306,174000,97059942,1790,1790,1790,1790,0
|
|
20240306,173900,97059942,1790,1790,1790,1790,0
|
|
20240306,173800,97059942,1790,1790,1790,1790,0
|
|
20240306,173700,97059942,1790,1790,1790,1790,0
|
|
20240306,173600,97059942,1790,1790,1790,1790,0
|
|
20240306,173500,97059942,1790,1790,1790,1790,0
|
|
20240306,173400,97059942,1790,1790,1790,1790,0
|
|
20240306,173300,97059942,1790,1790,1790,1790,427
|
|
20240306,173200,97059942,1790,1790,1790,1790,0
|
|
20240306,173100,97059942,1790,1790,1790,1790,0
|
|
20240306,173000,97059942,1790,1790,1790,1790,0
|
|
20240306,172900,97059942,1790,1790,1790,1790,0
|
|
20240306,172800,97059942,1790,1790,1790,1790,0
|
|
20240306,172700,97059942,1790,1790,1790,1790,0
|
|
20240306,172600,97059942,1790,1790,1790,1790,0
|
|
20240306,172500,97059942,1790,1790,1790,1790,0
|
|
20240306,172400,97059942,1790,1790,1790,1790,0
|
|
20240306,172300,97059942,1790,1790,1790,1790,0
|
|
20240306,172200,97059942,1790,1790,1790,1790,0
|
|
20240306,172100,97059942,1790,1790,1790,1790,0
|
|
20240306,172000,97059942,1790,1790,1790,1790,0
|
|
20240306,171900,97059942,1790,1790,1790,1790,0
|
|
20240306,171800,97059942,1790,1790,1790,1790,0
|
|
20240306,171700,97059942,1790,1790,1790,1790,0
|
|
20240306,171600,97059942,1790,1790,1790,1790,0
|
|
20240306,171500,97059942,1790,1790,1790,1790,0
|
|
20240306,171400,97059942,1790,1790,1790,1790,0
|
|
20240306,171300,97059942,1790,1790,1790,1790,0
|
|
20240306,171200,97059942,1790,1790,1790,1790,0
|
|
20240306,171100,97059942,1790,1790,1790,1790,0
|
|
20240306,171000,97059942,1790,1790,1790,1790,0
|
|
20240306,170900,97059942,1790,1790,1790,1790,0
|
|
20240306,170800,97059942,1790,1790,1790,1790,0
|
|
20240306,170700,97059942,1790,1790,1790,1790,0
|
|
20240306,170600,97059942,1790,1790,1790,1790,0
|
|
20240306,170500,97059942,1790,1790,1790,1790,0
|
|
20240306,170400,97059942,1790,1790,1790,1790,0
|
|
20240306,170300,97059942,1790,1790,1790,1790,427
|
|
20240306,170200,97059942,1790,1790,1790,1790,0
|
|
20240306,170100,97059942,1790,1790,1790,1790,0
|
|
20240306,170000,97059942,1790,1790,1790,1790,0
|
|
20240306,165900,97059942,1790,1790,1790,1790,0
|
|
20240306,165800,97059942,1790,1790,1790,1790,0
|
|
20240306,165700,97059942,1790,1790,1790,1790,0
|
|
20240306,165600,97059942,1790,1790,1790,1790,0
|
|
20240306,165500,97059942,1790,1790,1790,1790,0
|
|
20240306,165400,97059942,1790,1790,1790,1790,0
|
|
20240306,165300,97059942,1790,1790,1790,1790,0
|
|
20240306,165200,97059942,1790,1790,1790,1790,0
|
|
20240306,165100,97059942,1790,1790,1790,1790,0
|
|
20240306,165000,97059942,1790,1790,1790,1790,0
|
|
20240306,164900,97059942,1790,1790,1790,1790,0
|
|
20240306,164800,97059942,1790,1790,1790,1790,0
|
|
20240306,164700,97059942,1790,1790,1790,1790,0
|
|
20240306,164600,97059942,1790,1790,1790,1790,0
|
|
20240306,164500,97059942,1790,1790,1790,1790,0
|
|
20240306,164400,97059942,1790,1790,1790,1790,0
|
|
20240306,164300,97059942,1790,1790,1790,1790,0
|
|
20240306,164200,97059942,1790,1790,1790,1790,0
|
|
20240306,164100,97059942,1790,1790,1790,1790,0
|
|
20240306,164000,97059942,1790,1790,1790,1790,0
|
|
20240306,163900,97059942,1790,1790,1790,1790,0
|
|
20240306,163800,97059942,1790,1790,1790,1790,0
|
|
20240306,163700,97059942,1790,1790,1790,1790,0
|
|
20240306,163600,97059942,1790,1790,1790,1790,0
|
|
20240306,163500,97059942,1790,1790,1790,1790,0
|
|
20240306,163400,97059942,1790,1790,1790,1790,0
|
|
20240306,163300,97059942,1790,1790,1790,1790,427
|
|
20240306,163200,97059942,1790,1790,1790,1790,0
|
|
20240306,163100,97059942,1790,1790,1790,1790,0
|
|
20240306,163000,97059942,1790,1790,1790,1790,0
|
|
20240306,162900,97059942,1790,1790,1790,1790,0
|
|
20240306,162800,97059942,1790,1790,1790,1790,0
|
|
20240306,162700,97059942,1790,1790,1790,1790,0
|
|
20240306,162600,97059942,1790,1790,1790,1790,0
|
|
20240306,162500,97059942,1790,1790,1790,1790,0
|
|
20240306,162400,97059942,1790,1790,1790,1790,0
|
|
20240306,162300,97059942,1790,1790,1790,1790,0
|
|
20240306,162200,97059942,1790,1790,1790,1790,0
|
|
20240306,162100,97059942,1790,1790,1790,1790,0
|
|
20240306,162000,97059942,1790,1790,1790,1790,0
|
|
20240306,161900,97059942,1790,1790,1790,1790,0
|
|
20240306,161800,97059942,1790,1790,1790,1790,0
|
|
20240306,161700,97059942,1790,1790,1790,1790,0
|
|
20240306,161600,97059942,1790,1790,1790,1790,0
|
|
20240306,161500,97059942,1790,1790,1790,1790,0
|
|
20240306,161400,97059942,1790,1790,1790,1790,0
|
|
20240306,161300,97059942,1790,1790,1790,1790,0
|
|
20240306,161200,97059942,1790,1790,1790,1790,0
|
|
20240306,161100,97059942,1790,1790,1790,1790,0
|
|
20240306,161000,97059942,1790,1790,1790,1790,0
|
|
20240306,160900,97059942,1790,1790,1790,1790,0
|
|
20240306,160800,97059942,1790,1790,1790,1790,0
|
|
20240306,160700,97059942,1790,1790,1790,1790,0
|
|
20240306,160600,97059942,1790,1790,1790,1790,0
|
|
20240306,160500,97059942,1790,1790,1790,1790,0
|
|
20240306,160400,97059942,1790,1790,1790,1790,0
|
|
20240306,160300,97059942,1790,1790,1790,1790,427
|
|
20240306,160200,97059942,1790,1790,1790,1790,0
|
|
20240306,160100,97059942,1790,1790,1790,1790,0
|
|
20240306,160000,97059942,1790,1790,1790,1790,0
|
|
20240306,155900,97059942,1790,1790,1790,1790,0
|
|
20240306,155800,97059942,1790,1790,1790,1790,0
|
|
20240306,155700,97059942,1790,1790,1790,1790,0
|
|
20240306,155600,97059942,1790,1790,1790,1790,0
|
|
20240306,155500,97059942,1790,1790,1790,1790,0
|
|
20240306,155400,97059942,1790,1790,1790,1790,0
|
|
20240306,155300,97059942,1790,1790,1790,1790,0
|
|
20240306,155200,97059942,1790,1790,1790,1790,0
|
|
20240306,155100,97059942,1790,1790,1790,1790,0
|
|
20240306,155000,97059942,1790,1790,1790,1790,0
|
|
20240306,154900,97059942,1790,1790,1790,1790,0
|
|
20240306,154800,97059942,1790,1790,1790,1790,0
|
|
20240306,154700,97059942,1790,1790,1790,1790,0
|
|
20240306,154600,97059942,1790,1790,1790,1790,0
|
|
20240306,154500,97059942,1790,1790,1790,1790,0
|
|
20240306,154400,97059942,1790,1790,1790,1790,0
|
|
20240306,154300,97059942,1790,1790,1790,1790,0
|
|
20240306,154200,97059942,1790,1790,1790,1790,0
|
|
20240306,154100,97059942,1790,1790,1790,1790,0
|
|
20240306,154000,97059942,1790,1790,1790,1790,0
|
|
20240306,153900,97059942,1790,1790,1790,1790,0
|
|
20240306,153800,97059942,1790,1790,1790,1790,0
|
|
20240306,153700,97059942,1790,1790,1790,1790,0
|
|
20240306,153600,97059942,1790,1790,1790,1790,0
|
|
20240306,153500,97059942,1790,1790,1790,1790,0
|
|
20240306,153400,97059942,1790,1790,1790,1790,0
|
|
20240306,153300,97059942,1790,1790,1790,1790,427
|
|
20240306,153200,97059942,1790,1790,1790,1790,0
|
|
20240306,153100,97059942,1790,1790,1790,1790,0
|
|
20240306,153000,97059942,1790,1790,1790,1790,427
|
|
20240306,152900,96295612,1790,1790,1790,1790,0
|
|
20240306,152800,96295612,1790,1790,1790,1790,0
|
|
20240306,152700,96295612,1790,1790,1790,1790,0
|
|
20240306,152600,96295612,1790,1790,1790,1790,0
|
|
20240306,152500,96295612,1790,1790,1790,1790,0
|
|
20240306,152400,96295612,1790,1790,1790,1790,0
|
|
20240306,152300,96295612,1790,1790,1790,1790,0
|
|
20240306,152200,96295612,1790,1790,1790,1790,0
|
|
20240306,152100,96295612,1790,1790,1790,1790,0
|
|
20240306,152000,96295612,1790,1790,1790,1790,0
|
|
20240306,151900,96295612,1790,1787,1790,1787,13
|
|
20240306,151800,96272378,1787,1787,1787,1787,4
|
|
20240306,151700,96265230,1788,1788,1788,1788,5
|
|
20240306,151600,96256290,1787,1787,1787,1787,9
|
|
20240306,151500,96240207,1790,1788,1790,1787,1555
|
|
20240306,151400,93459918,1790,1790,1790,1790,0
|
|
20240306,151300,93459918,1790,1790,1790,1790,0
|
|
20240306,151200,93459918,1790,1790,1790,1790,21
|
|
20240306,151100,93422328,1790,1789,1790,1788,176
|
|
20240306,151000,93107512,1790,1790,1790,1789,5
|
|
20240306,150900,93098565,1790,1788,1790,1788,2
|
|
20240306,150800,93094987,1790,1790,1790,1790,0
|
|
20240306,150700,93094987,1790,1788,1790,1788,429
|
|
20240306,150600,92327933,1790,1789,1790,1789,2
|
|
20240306,150500,92324354,1790,1788,1790,1788,24
|
|
20240306,150400,92281436,1787,1787,1787,1787,0
|
|
20240306,150300,92281436,1787,1788,1788,1787,75
|
|
20240306,150200,92147351,1788,1789,1789,1788,1108
|
|
20240306,150100,90165498,1789,1789,1789,1789,0
|
|
20240306,150000,90165498,1789,1790,1790,1789,300
|
|
20240306,145900,89628698,1791,1791,1791,1791,0
|
|
20240306,145800,89628698,1791,1789,1791,1789,475
|
|
20240306,145700,88778840,1790,1792,1792,1790,13
|
|
20240306,145600,88755548,1792,1792,1792,1791,120
|
|
20240306,145500,88540528,1791,1792,1792,1791,102
|
|
20240306,145400,88357845,1794,1794,1794,1794,0
|
|
20240306,145300,88357845,1794,1794,1794,1794,0
|
|
20240306,145200,88357845,1794,1794,1794,1794,0
|
|
20240306,145100,88357845,1794,1794,1794,1794,0
|
|
20240306,145000,88357845,1794,1794,1794,1794,0
|
|
20240306,144900,88357845,1794,1794,1794,1794,0
|
|
20240306,144800,88357845,1794,1794,1794,1794,549
|
|
20240306,144700,87372939,1794,1794,1794,1794,0
|
|
20240306,144600,87372939,1794,1794,1794,1794,21
|
|
20240306,144500,87335265,1794,1794,1794,1794,0
|
|
20240306,144400,87335265,1794,1794,1794,1794,10
|
|
20240306,144300,87317325,1793,1793,1793,1793,0
|
|
20240306,144200,87317325,1793,1793,1793,1793,50
|
|
20240306,144100,87227675,1787,1794,1794,1787,1800
|
|
20240306,144000,83999671,1795,1795,1795,1795,0
|
|
20240306,143900,83999671,1795,1795,1795,1795,1
|
|
20240306,143800,83997876,1794,1794,1794,1794,80
|
|
20240306,143700,83854356,1795,1795,1795,1795,42
|
|
20240306,143600,83778966,1795,1795,1795,1795,0
|
|
20240306,143500,83778966,1795,1795,1795,1795,147
|
|
20240306,143400,83515101,1795,1794,1795,1794,601
|
|
20240306,143300,82436906,1795,1795,1795,1795,0
|
|
20240306,143200,82436906,1795,1795,1795,1795,0
|
|
20240306,143100,82436906,1795,1795,1795,1795,0
|
|
20240306,143000,82436906,1795,1795,1795,1795,0
|
|
20240306,142900,82436906,1795,1789,1795,1789,101
|
|
20240306,142800,82256211,1789,1789,1789,1789,159
|
|
20240306,142700,81971760,1789,1789,1789,1789,13
|
|
20240306,142600,81948503,1789,1789,1789,1789,0
|
|
20240306,142500,81948503,1789,1789,1789,1789,0
|
|
20240306,142400,81948503,1789,1789,1789,1789,255
|
|
20240306,142300,81492308,1789,1789,1789,1789,2
|
|
20240306,142200,81488730,1789,1788,1789,1788,14
|
|
20240306,142100,81463696,1787,1787,1787,1787,0
|
|
20240306,142000,81463696,1787,1787,1787,1787,0
|
|
20240306,141900,81463696,1787,1787,1787,1787,0
|
|
20240306,141800,81463696,1787,1787,1787,1787,0
|
|
20240306,141700,81463696,1787,1787,1787,1787,0
|
|
20240306,141600,81463696,1787,1787,1787,1787,0
|
|
20240306,141500,81463696,1787,1787,1787,1787,0
|
|
20240306,141400,81463696,1787,1787,1787,1787,0
|
|
20240306,141300,81463696,1787,1787,1787,1787,0
|
|
20240306,141200,81463696,1787,1788,1788,1787,56
|
|
20240306,141100,81363610,1788,1788,1788,1788,78
|
|
20240306,141000,81224146,1788,1788,1788,1787,250
|
|
20240306,140900,80777198,1788,1788,1788,1788,0
|
|
20240306,140800,80777198,1788,1788,1788,1788,0
|
|
20240306,140700,80777198,1788,1788,1788,1788,0
|
|
20240306,140600,80777198,1788,1788,1788,1788,0
|
|
20240306,140500,80777198,1788,1788,1788,1788,0
|
|
20240306,140400,80777198,1788,1788,1788,1788,0
|
|
20240306,140300,80777198,1788,1788,1788,1788,201
|
|
20240306,140200,80417810,1788,1788,1788,1788,100
|
|
20240306,140100,80239010,1788,1788,1788,1788,10
|
|
20240306,140000,80221130,1788,1787,1788,1787,104
|
|
20240306,135900,80035242,1787,1787,1787,1787,100
|
|
20240306,135800,79856542,1787,1787,1787,1787,0
|
|
20240306,135700,79856542,1787,1787,1787,1787,100
|
|
20240306,135600,79677842,1787,1787,1787,1787,13
|
|
20240306,135500,79654611,1788,1788,1788,1788,0
|
|
20240306,135400,79654611,1788,1788,1788,1788,0
|
|
20240306,135300,79654611,1788,1788,1788,1788,0
|
|
20240306,135200,79654611,1788,1788,1788,1788,70
|
|
20240306,135100,79529451,1787,1787,1787,1787,0
|
|
20240306,135000,79529451,1787,1787,1787,1787,0
|
|
20240306,134900,79529451,1787,1787,1787,1787,0
|
|
20240306,134800,79529451,1787,1787,1787,1787,208
|
|
20240306,134700,79157755,1787,1787,1787,1787,384
|
|
20240306,134600,78471547,1787,1788,1788,1787,220
|
|
20240306,134500,78078197,1788,1788,1788,1788,39
|
|
20240306,134400,78008465,1788,1788,1788,1788,6
|
|
20240306,134300,77997737,1786,1786,1786,1786,0
|
|
20240306,134200,77997737,1786,1787,1787,1786,50
|
|
20240306,134100,77908410,1788,1788,1788,1786,349
|
|
20240306,134000,77284672,1786,1786,1786,1786,206
|
|
20240306,133900,76916756,1786,1786,1786,1786,376
|
|
20240306,133800,76245220,1786,1786,1786,1786,0
|
|
20240306,133700,76245220,1786,1787,1787,1786,27
|
|
20240306,133600,76196993,1786,1786,1786,1786,0
|
|
20240306,133500,76196993,1786,1786,1786,1786,0
|
|
20240306,133400,76196993,1786,1786,1786,1786,0
|
|
20240306,133300,76196993,1786,1786,1786,1786,3
|
|
20240306,133200,76191635,1786,1786,1786,1786,1102
|
|
20240306,133100,74223463,1788,1788,1788,1788,0
|
|
20240306,133000,74223463,1788,1787,1788,1787,237
|
|
20240306,132900,73799939,1787,1787,1787,1787,0
|
|
20240306,132800,73799939,1787,1787,1787,1787,0
|
|
20240306,132700,73799939,1787,1787,1787,1787,0
|
|
20240306,132600,73799939,1787,1787,1787,1787,523
|
|
20240306,132500,72865338,1788,1789,1789,1788,160
|
|
20240306,132400,72579118,1789,1789,1789,1789,0
|
|
20240306,132300,72579118,1789,1789,1789,1789,0
|
|
20240306,132200,72579118,1789,1789,1789,1789,5
|
|
20240306,132100,72570173,1789,1789,1789,1789,0
|
|
20240306,132000,72570173,1789,1789,1789,1789,0
|
|
20240306,131900,72570173,1789,1789,1789,1789,0
|
|
20240306,131800,72570173,1789,1789,1789,1789,5
|
|
20240306,131700,72561228,1788,1788,1788,1788,1
|
|
20240306,131600,72559440,1788,1789,1789,1788,439
|
|
20240306,131500,71774423,1789,1791,1791,1789,15
|
|
20240306,131400,71747584,1789,1789,1789,1789,100
|
|
20240306,131300,71568684,1789,1789,1789,1789,1
|
|
20240306,131200,71566895,1791,1791,1791,1791,0
|
|
20240306,131100,71566895,1791,1791,1791,1791,30
|
|
20240306,131000,71513165,1788,1789,1789,1788,50
|
|
20240306,130900,71423727,1789,1789,1789,1789,0
|
|
20240306,130800,71423727,1789,1790,1790,1789,83
|
|
20240306,130700,71275230,1790,1791,1791,1790,150
|
|
20240306,130600,71006720,1790,1790,1790,1790,0
|
|
20240306,130500,71006720,1790,1790,1790,1790,0
|
|
20240306,130400,71006720,1790,1793,1793,1790,126
|
|
20240306,130300,70781174,1795,1795,1795,1795,0
|
|
20240306,130200,70781174,1795,1795,1795,1795,0
|
|
20240306,130100,70781174,1795,1795,1795,1795,0
|
|
20240306,130000,70781174,1795,1795,1795,1795,0
|
|
20240306,125900,70781174,1795,1795,1795,1795,0
|
|
20240306,125800,70781174,1795,1794,1795,1794,926
|
|
20240306,125700,69119920,1794,1794,1794,1794,0
|
|
20240306,125600,69119920,1794,1794,1794,1794,1
|
|
20240306,125500,69118126,1795,1795,1795,1795,45
|
|
20240306,125400,69037351,1795,1795,1795,1795,0
|
|
20240306,125300,69037351,1795,1795,1795,1795,0
|
|
20240306,125200,69037351,1795,1795,1795,1795,0
|
|
20240306,125100,69037351,1795,1795,1795,1795,0
|
|
20240306,125000,69037351,1795,1795,1795,1795,0
|
|
20240306,124900,69037351,1795,1795,1795,1795,95
|
|
20240306,124800,68866826,1796,1796,1796,1796,1
|
|
20240306,124700,68865030,1795,1795,1795,1795,1
|
|
20240306,124600,68863235,1796,1796,1796,1796,0
|
|
20240306,124500,68863235,1796,1796,1796,1796,0
|
|
20240306,124400,68863235,1796,1796,1796,1796,0
|
|
20240306,124300,68863235,1796,1796,1796,1796,0
|
|
20240306,124200,68863235,1796,1796,1796,1796,0
|
|
20240306,124100,68863235,1796,1796,1796,1796,139
|
|
20240306,124000,68613591,1796,1796,1796,1796,0
|
|
20240306,123900,68613591,1796,1797,1798,1796,177
|
|
20240306,123800,68295522,1797,1797,1797,1797,35
|
|
20240306,123700,68232627,1796,1796,1796,1796,0
|
|
20240306,123600,68232627,1796,1796,1796,1796,0
|
|
20240306,123500,68232627,1796,1796,1796,1796,0
|
|
20240306,123400,68232627,1796,1796,1796,1796,3
|
|
20240306,123300,68227239,1796,1796,1796,1796,7
|
|
20240306,123200,68214667,1796,1797,1797,1796,563
|
|
20240306,123100,67203274,1797,1797,1797,1797,647
|
|
20240306,123000,66040615,1797,1798,1798,1797,123
|
|
20240306,122900,65819574,1798,1798,1798,1798,0
|
|
20240306,122800,65819574,1798,1798,1798,1798,23
|
|
20240306,122700,65778220,1800,1800,1800,1800,0
|
|
20240306,122600,65778220,1800,1800,1800,1800,15
|
|
20240306,122500,65751220,1800,1800,1800,1800,16
|
|
20240306,122400,65722420,1800,1800,1800,1800,4
|
|
20240306,122300,65715220,1799,1799,1799,1799,0
|
|
20240306,122200,65715220,1799,1799,1799,1799,0
|
|
20240306,122100,65715220,1799,1799,1799,1799,1
|
|
20240306,122000,65713421,1799,1799,1799,1799,0
|
|
20240306,121900,65713421,1799,1799,1799,1799,20
|
|
20240306,121800,65677441,1802,1802,1802,1802,1
|
|
20240306,121700,65675639,1800,1802,1802,1800,79
|
|
20240306,121600,65533387,1802,1803,1803,1802,306
|
|
20240306,121500,64981670,1804,1806,1807,1804,105
|
|
20240306,121400,64792144,1809,1807,1809,1806,154
|
|
20240306,121300,64513761,1809,1808,1809,1808,438
|
|
20240306,121200,63721856,1808,1808,1808,1808,0
|
|
20240306,121100,63721856,1808,1808,1808,1808,0
|
|
20240306,121000,63721856,1808,1808,1808,1808,0
|
|
20240306,120900,63721856,1808,1809,1809,1804,202
|
|
20240306,120800,63356444,1809,1804,1809,1804,2
|
|
20240306,120700,63352831,1809,1805,1809,1805,5
|
|
20240306,120600,63343798,1810,1798,1810,1798,1910
|
|
20240306,120500,59898728,1798,1798,1798,1798,0
|
|
20240306,120400,59898728,1798,1798,1798,1798,0
|
|
20240306,120300,59898728,1798,1798,1798,1798,0
|
|
20240306,120200,59898728,1798,1798,1798,1798,10
|
|
20240306,120100,59880748,1798,1798,1798,1798,0
|
|
20240306,120000,59880748,1798,1798,1798,1798,0
|
|
20240306,115900,59880748,1798,1798,1798,1798,0
|
|
20240306,115800,59880748,1798,1798,1798,1798,0
|
|
20240306,115700,59880748,1798,1798,1798,1798,0
|
|
20240306,115600,59880748,1798,1795,1798,1795,50
|
|
20240306,115500,59790891,1794,1790,1794,1790,698
|
|
20240306,115400,58538709,1795,1795,1795,1795,0
|
|
20240306,115300,58538709,1795,1793,1795,1793,8
|
|
20240306,115200,58524361,1793,1795,1795,1793,23
|
|
20240306,115100,58483118,1793,1792,1797,1788,4534
|
|
20240306,115000,50366198,1797,1797,1797,1797,0
|
|
20240306,114900,50366198,1797,1797,1797,1797,0
|
|
20240306,114800,50366198,1797,1797,1797,1792,746
|
|
20240306,114700,49028482,1797,1797,1797,1797,0
|
|
20240306,114600,49028482,1797,1797,1797,1797,0
|
|
20240306,114500,49028482,1797,1797,1797,1797,0
|
|
20240306,114400,49028482,1797,1797,1797,1797,0
|
|
20240306,114300,49028482,1797,1795,1797,1794,539
|
|
20240306,114200,48061070,1795,1797,1797,1795,939
|
|
20240306,114100,46374722,1796,1797,1797,1796,42
|
|
20240306,114000,46299289,1796,1796,1796,1796,11
|
|
20240306,113900,46279533,1797,1797,1797,1797,0
|
|
20240306,113800,46279533,1797,1797,1797,1797,31
|
|
20240306,113700,46223826,1799,1799,1799,1799,0
|
|
20240306,113600,46223826,1799,1799,1799,1799,0
|
|
20240306,113500,46223826,1799,1799,1799,1799,0
|
|
20240306,113400,46223826,1799,1799,1799,1799,0
|
|
20240306,113300,46223826,1799,1799,1799,1799,0
|
|
20240306,113200,46223826,1799,1799,1799,1799,0
|
|
20240306,113100,46223826,1799,1799,1799,1799,1
|
|
20240306,113000,46222027,1799,1800,1800,1796,1290
|
|
20240306,112900,43900847,1800,1800,1800,1800,0
|
|
20240306,112800,43900847,1800,1800,1800,1800,0
|
|
20240306,112700,43900847,1800,1800,1800,1800,4
|
|
20240306,112600,43893647,1796,1796,1796,1796,1
|
|
20240306,112500,43891851,1796,1797,1797,1796,835
|
|
20240306,112400,42391724,1800,1800,1800,1800,0
|
|
20240306,112300,42391724,1800,1800,1800,1800,130
|
|
20240306,112200,42157724,1800,1800,1800,1800,0
|
|
20240306,112100,42157724,1800,1800,1800,1800,0
|
|
20240306,112000,42157724,1800,1800,1800,1800,0
|
|
20240306,111900,42157724,1800,1797,1800,1797,64
|
|
20240306,111800,42042708,1797,1797,1797,1797,0
|
|
20240306,111700,42042708,1797,1797,1797,1797,0
|
|
20240306,111600,42042708,1797,1797,1797,1797,16
|
|
20240306,111500,42013956,1797,1797,1797,1797,1
|
|
20240306,111400,42012159,1798,1798,1798,1798,5
|
|
20240306,111300,42003169,1800,1799,1800,1799,3
|
|
20240306,111200,41997771,1800,1800,1800,1800,0
|
|
20240306,111100,41997771,1800,1797,1800,1797,22
|
|
20240306,111000,41958234,1796,1796,1796,1796,0
|
|
20240306,110900,41958234,1796,1796,1796,1796,0
|
|
20240306,110800,41958234,1796,1796,1796,1796,0
|
|
20240306,110700,41958234,1796,1796,1796,1796,0
|
|
20240306,110600,41958234,1796,1796,1796,1796,68
|
|
20240306,110500,41836106,1800,1800,1800,1800,0
|
|
20240306,110400,41836106,1800,1800,1800,1800,80
|
|
20240306,110300,41692106,1796,1796,1796,1796,0
|
|
20240306,110200,41692106,1796,1796,1796,1796,0
|
|
20240306,110100,41692106,1796,1796,1796,1796,0
|
|
20240306,110000,41692106,1796,1796,1796,1796,0
|
|
20240306,105900,41692106,1796,1796,1796,1796,0
|
|
20240306,105800,41692106,1796,1796,1796,1796,0
|
|
20240306,105700,41692106,1796,1796,1796,1796,15
|
|
20240306,105600,41665166,1796,1796,1796,1796,0
|
|
20240306,105500,41665166,1796,1796,1796,1796,878
|
|
20240306,105400,40088278,1797,1797,1797,1797,0
|
|
20240306,105300,40088278,1797,1797,1797,1797,0
|
|
20240306,105200,40088278,1797,1797,1797,1797,14
|
|
20240306,105100,40063120,1797,1797,1797,1797,0
|
|
20240306,105000,40063120,1797,1797,1797,1797,30
|
|
20240306,104900,40009210,1799,1799,1799,1799,0
|
|
20240306,104800,40009210,1799,1799,1799,1799,0
|
|
20240306,104700,40009210,1799,1800,1800,1799,34
|
|
20240306,104600,39948014,1800,1800,1800,1800,0
|
|
20240306,104500,39948014,1800,1800,1800,1800,0
|
|
20240306,104400,39948014,1800,1800,1800,1800,0
|
|
20240306,104300,39948014,1800,1800,1800,1800,3
|
|
20240306,104200,39942614,1801,1802,1802,1801,103
|
|
20240306,104100,39757010,1802,1802,1802,1802,1
|
|
20240306,104000,39755208,1803,1803,1803,1803,0
|
|
20240306,103900,39755208,1803,1803,1803,1803,0
|
|
20240306,103800,39755208,1803,1803,1803,1803,0
|
|
20240306,103700,39755208,1803,1803,1803,1803,60
|
|
20240306,103600,39647028,1793,1793,1793,1793,0
|
|
20240306,103500,39647028,1793,1802,1802,1793,171
|
|
20240306,103400,39340249,1802,1805,1805,1802,40
|
|
20240306,103300,39268109,1805,1797,1805,1796,4
|
|
20240306,103200,39260915,1805,1805,1805,1798,6
|
|
20240306,103100,39250113,1799,1799,1799,1799,27
|
|
20240306,103000,39201540,1805,1805,1805,1805,0
|
|
20240306,102900,39201540,1805,1805,1805,1805,0
|
|
20240306,102800,39201540,1805,1801,1805,1801,2
|
|
20240306,102700,39197934,1805,1805,1805,1805,0
|
|
20240306,102600,39197934,1805,1805,1805,1805,0
|
|
20240306,102500,39197934,1805,1802,1805,1802,2
|
|
20240306,102400,39194327,1805,1803,1805,1803,2
|
|
20240306,102300,39190719,1806,1806,1806,1806,0
|
|
20240306,102200,39190719,1806,1806,1806,1806,0
|
|
20240306,102100,39190719,1806,1800,1806,1800,280
|
|
20240306,102000,38686713,1800,1800,1800,1800,1
|
|
20240306,101900,38684913,1799,1799,1799,1799,1039
|
|
20240306,101800,36815752,1799,1799,1799,1799,109
|
|
20240306,101700,36619661,1800,1800,1800,1800,137
|
|
20240306,101600,36373061,1800,1801,1801,1800,121
|
|
20240306,101500,36155260,1800,1800,1800,1800,300
|
|
20240306,101400,35615260,1801,1801,1801,1801,0
|
|
20240306,101300,35615260,1801,1800,1801,1800,32
|
|
20240306,101200,35557658,1800,1801,1801,1800,497
|
|
20240306,101100,34662989,1801,1804,1804,1801,811
|
|
20240306,101000,33200329,1804,1804,1804,1804,0
|
|
20240306,100900,33200329,1804,1804,1804,1804,10
|
|
20240306,100800,33182289,1804,1803,1804,1803,202
|
|
20240306,100700,32818081,1804,1804,1804,1804,0
|
|
20240306,100600,32818081,1804,1804,1804,1804,10
|
|
20240306,100500,32800041,1804,1804,1804,1804,2
|
|
20240306,100400,32796433,1803,1803,1803,1803,0
|
|
20240306,100300,32796433,1803,1803,1803,1803,205
|
|
20240306,100200,32426818,1803,1803,1803,1803,0
|
|
20240306,100100,32426818,1803,1803,1803,1803,13
|
|
20240306,100000,32403379,1803,1803,1803,1803,0
|
|
20240306,095900,32403379,1803,1803,1803,1803,0
|
|
20240306,095800,32403379,1803,1800,1803,1800,771
|
|
20240306,095700,31015236,1802,1800,1802,1799,374
|
|
20240306,095600,30342296,1800,1799,1800,1797,201
|
|
20240306,095500,29980706,1797,1797,1797,1797,1
|
|
20240306,095400,29978909,1800,1797,1800,1797,472
|
|
20240306,095300,29130487,1800,1798,1800,1797,362
|
|
20240306,095200,28478933,1800,1799,1800,1799,2
|
|
20240306,095100,28475334,1800,1800,1800,1800,24
|
|
20240306,095000,28432134,1802,1802,1802,1802,150
|
|
20240306,094900,28161834,1802,1801,1802,1800,61
|
|
20240306,094800,28051982,1806,1806,1806,1806,0
|
|
20240306,094700,28051982,1806,1806,1806,1806,0
|
|
20240306,094600,28051982,1806,1794,1806,1794,28
|
|
20240306,094500,28001729,1794,1794,1795,1794,467
|
|
20240306,094400,27163736,1795,1795,1795,1795,0
|
|
20240306,094300,27163736,1795,1795,1795,1795,0
|
|
20240306,094200,27163736,1795,1794,1795,1793,226
|
|
20240306,094100,26758390,1794,1794,1794,1794,24
|
|
20240306,094000,26715334,1794,1796,1796,1794,150
|
|
20240306,093900,26446228,1798,1798,1798,1798,5
|
|
20240306,093800,26437238,1798,1798,1798,1798,1
|
|
20240306,093700,26435440,1794,1794,1794,1794,25
|
|
20240306,093600,26390590,1794,1795,1795,1794,250
|
|
20240306,093500,25942089,1796,1800,1800,1796,6
|
|
20240306,093400,25931300,1803,1803,1803,1803,0
|
|
20240306,093300,25931300,1803,1803,1803,1803,278
|
|
20240306,093200,25430066,1803,1803,1803,1803,1
|
|
20240306,093100,25428263,1796,1792,1796,1792,2206
|
|
20240306,093000,21471998,1792,1792,1792,1792,1262
|
|
20240306,092900,19210494,1791,1793,1793,1791,59
|
|
20240306,092800,19104822,1794,1794,1794,1794,0
|
|
20240306,092700,19104822,1794,1792,1795,1791,140
|
|
20240306,092600,18853714,1795,1796,1796,1793,29
|
|
20240306,092500,18801697,1796,1795,1796,1794,133
|
|
20240306,092400,18562923,1796,1796,1796,1796,0
|
|
20240306,092300,18562923,1796,1796,1796,1795,879
|
|
20240306,092200,16984339,1797,1798,1798,1797,393
|
|
20240306,092100,16277996,1799,1799,1799,1799,0
|
|
20240306,092000,16277996,1799,1797,1808,1797,53
|
|
20240306,091900,16182734,1796,1796,1796,1796,0
|
|
20240306,091800,16182734,1796,1796,1796,1796,100
|
|
20240306,091700,16003134,1813,1813,1813,1813,0
|
|
20240306,091600,16003134,1813,1813,1813,1813,0
|
|
20240306,091500,16003134,1813,1813,1813,1813,57
|
|
20240306,091400,15899793,1820,1820,1820,1820,0
|
|
20240306,091300,15899793,1820,1820,1820,1820,0
|
|
20240306,091200,15899793,1820,1820,1820,1820,0
|
|
20240306,091100,15899793,1820,1820,1820,1820,4
|
|
20240306,091000,15892513,1794,1794,1794,1794,0
|
|
20240306,090900,15892513,1794,1794,1825,1794,347
|
|
20240306,090800,15268254,1794,1800,1835,1783,2009
|
|
20240306,090700,11652787,1805,1805,1805,1805,1
|
|
20240306,090600,11650982,1805,1805,1805,1805,2
|
|
20240306,090500,11647372,1805,1805,1805,1805,89
|
|
20240306,090400,11486727,1805,1805,1805,1805,485
|
|
20240306,090300,10611302,1838,1806,1838,1806,800
|
|
20240306,090200,9149016,1800,1800,1800,1800,1001
|
|
20240306,090100,7347216,1800,1800,1800,1800,10
|
|
20240306,090000,7329216,1808,1798,1808,1782,4081
|