652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,194900,1582878498,1010,1010,1010,1010,90471
|
|
20240325,194800,1582878498,1010,1010,1010,1010,0
|
|
20240325,194700,1582878498,1010,1010,1010,1010,0
|
|
20240325,194600,1582878498,1010,1010,1010,1010,0
|
|
20240325,194500,1582878498,1010,1010,1010,1010,0
|
|
20240325,194400,1582878498,1010,1010,1010,1010,0
|
|
20240325,194300,1582878498,1010,1010,1010,1010,0
|
|
20240325,194200,1582878498,1010,1010,1010,1010,0
|
|
20240325,194100,1582878498,1010,1010,1010,1010,0
|
|
20240325,194000,1582878498,1010,1010,1010,1010,0
|
|
20240325,193900,1582878498,1010,1010,1010,1010,0
|
|
20240325,193800,1582878498,1010,1010,1010,1010,0
|
|
20240325,193700,1582878498,1010,1010,1010,1010,0
|
|
20240325,193600,1582878498,1010,1010,1010,1010,0
|
|
20240325,193500,1582878498,1010,1010,1010,1010,0
|
|
20240325,193400,1582878498,1010,1010,1010,1010,0
|
|
20240325,193300,1582878498,1010,1010,1010,1010,0
|
|
20240325,193200,1582878498,1010,1010,1010,1010,0
|
|
20240325,193100,1582878498,1010,1010,1010,1010,0
|
|
20240325,193000,1582878498,1010,1010,1010,1010,0
|
|
20240325,192900,1582878498,1010,1010,1010,1010,0
|
|
20240325,192800,1582878498,1010,1010,1010,1010,0
|
|
20240325,192700,1582878498,1010,1010,1010,1010,0
|
|
20240325,192600,1582878498,1010,1010,1010,1010,0
|
|
20240325,192500,1582878498,1010,1010,1010,1010,0
|
|
20240325,192400,1582878498,1010,1010,1010,1010,0
|
|
20240325,192300,1582878498,1010,1010,1010,1010,0
|
|
20240325,192200,1582878498,1010,1010,1010,1010,0
|
|
20240325,192100,1582878498,1010,1010,1010,1010,0
|
|
20240325,192000,1582878498,1010,1010,1010,1010,0
|
|
20240325,191900,1582878498,1010,1010,1010,1010,90471
|
|
20240325,191800,1582878498,1010,1010,1010,1010,0
|
|
20240325,191700,1582878498,1010,1010,1010,1010,0
|
|
20240325,191600,1582878498,1010,1010,1010,1010,0
|
|
20240325,191500,1582878498,1010,1010,1010,1010,0
|
|
20240325,191400,1582878498,1010,1010,1010,1010,0
|
|
20240325,191300,1582878498,1010,1010,1010,1010,0
|
|
20240325,191200,1582878498,1010,1010,1010,1010,0
|
|
20240325,191100,1582878498,1010,1010,1010,1010,0
|
|
20240325,191000,1582878498,1010,1010,1010,1010,0
|
|
20240325,190900,1582878498,1010,1010,1010,1010,0
|
|
20240325,190800,1582878498,1010,1010,1010,1010,0
|
|
20240325,190700,1582878498,1010,1010,1010,1010,0
|
|
20240325,190600,1582878498,1010,1010,1010,1010,0
|
|
20240325,190500,1582878498,1010,1010,1010,1010,0
|
|
20240325,190400,1582878498,1010,1010,1010,1010,0
|
|
20240325,190300,1582878498,1010,1010,1010,1010,0
|
|
20240325,190200,1582878498,1010,1010,1010,1010,0
|
|
20240325,190100,1582878498,1010,1010,1010,1010,0
|
|
20240325,190000,1582878498,1010,1010,1010,1010,0
|
|
20240325,185900,1582878498,1010,1010,1010,1010,0
|
|
20240325,185800,1582878498,1010,1010,1010,1010,0
|
|
20240325,185700,1582878498,1010,1010,1010,1010,0
|
|
20240325,185600,1582878498,1010,1010,1010,1010,0
|
|
20240325,185500,1582878498,1010,1010,1010,1010,0
|
|
20240325,185400,1582878498,1010,1010,1010,1010,0
|
|
20240325,185300,1582878498,1010,1010,1010,1010,0
|
|
20240325,185200,1582878498,1010,1010,1010,1010,0
|
|
20240325,185100,1582878498,1010,1010,1010,1010,0
|
|
20240325,185000,1582878498,1010,1010,1010,1010,0
|
|
20240325,184900,1582878498,1010,1010,1010,1010,90471
|
|
20240325,184800,1582878498,1010,1010,1010,1010,0
|
|
20240325,184700,1582878498,1010,1010,1010,1010,0
|
|
20240325,184600,1582878498,1010,1010,1010,1010,0
|
|
20240325,184500,1582878498,1010,1010,1010,1010,0
|
|
20240325,184400,1582878498,1010,1010,1010,1010,0
|
|
20240325,184300,1582878498,1010,1010,1010,1010,0
|
|
20240325,184200,1582878498,1010,1010,1010,1010,0
|
|
20240325,184100,1582878498,1010,1010,1010,1010,0
|
|
20240325,184000,1582878498,1010,1010,1010,1010,0
|
|
20240325,183900,1582878498,1010,1010,1010,1010,0
|
|
20240325,183800,1582878498,1010,1010,1010,1010,0
|
|
20240325,183700,1582878498,1010,1010,1010,1010,0
|
|
20240325,183600,1582878498,1010,1010,1010,1010,0
|
|
20240325,183500,1582878498,1010,1010,1010,1010,0
|
|
20240325,183400,1582878498,1010,1010,1010,1010,0
|
|
20240325,183300,1582878498,1010,1010,1010,1010,0
|
|
20240325,183200,1582878498,1010,1010,1010,1010,0
|
|
20240325,183100,1582878498,1010,1010,1010,1010,0
|
|
20240325,183000,1582878498,1010,1010,1010,1010,0
|
|
20240325,182900,1582878498,1010,1010,1010,1010,0
|
|
20240325,182800,1582878498,1010,1010,1010,1010,0
|
|
20240325,182700,1582878498,1010,1010,1010,1010,0
|
|
20240325,182600,1582878498,1010,1010,1010,1010,0
|
|
20240325,182500,1582878498,1010,1010,1010,1010,0
|
|
20240325,182400,1582878498,1010,1010,1010,1010,0
|
|
20240325,182300,1582878498,1010,1010,1010,1010,0
|
|
20240325,182200,1582878498,1010,1010,1010,1010,0
|
|
20240325,182100,1582878498,1010,1010,1010,1010,0
|
|
20240325,182000,1582878498,1010,1010,1010,1010,0
|
|
20240325,181900,1582878498,1010,1010,1010,1010,90471
|
|
20240325,181800,1582878498,1010,1010,1010,1010,0
|
|
20240325,181700,1582878498,1010,1010,1010,1010,0
|
|
20240325,181600,1582878498,1010,1010,1010,1010,0
|
|
20240325,181500,1582878498,1010,1010,1010,1010,0
|
|
20240325,181400,1582878498,1010,1010,1010,1010,0
|
|
20240325,181300,1582878498,1010,1010,1010,1010,0
|
|
20240325,181200,1582878498,1010,1010,1010,1010,0
|
|
20240325,181100,1582878498,1010,1010,1010,1010,0
|
|
20240325,181000,1582878498,1010,1010,1010,1010,0
|
|
20240325,180900,1582878498,1010,1010,1010,1010,0
|
|
20240325,180800,1582878498,1010,1010,1010,1010,0
|
|
20240325,180700,1582878498,1010,1010,1010,1010,0
|
|
20240325,180600,1582878498,1010,1010,1010,1010,0
|
|
20240325,180500,1582878498,1010,1010,1010,1010,0
|
|
20240325,180400,1582878498,1010,1010,1010,1010,0
|
|
20240325,180300,1582878498,1010,1010,1010,1010,0
|
|
20240325,180200,1582878498,1010,1010,1010,1010,0
|
|
20240325,180100,1582878498,1010,1010,1010,1010,0
|
|
20240325,180000,1582878498,1010,1010,1010,1010,0
|
|
20240325,175900,1582878498,1010,1010,1010,1010,0
|
|
20240325,175800,1582878498,1010,1010,1010,1010,0
|
|
20240325,175700,1582878498,1010,1010,1010,1010,0
|
|
20240325,175600,1582878498,1010,1010,1010,1010,0
|
|
20240325,175500,1582878498,1010,1010,1010,1010,0
|
|
20240325,175400,1582878498,1010,1010,1010,1010,0
|
|
20240325,175300,1582878498,1010,1010,1010,1010,0
|
|
20240325,175200,1582878498,1010,1010,1010,1010,0
|
|
20240325,175100,1582878498,1010,1010,1010,1010,0
|
|
20240325,175000,1582878498,1010,1010,1010,1010,0
|
|
20240325,174900,1582878498,1010,1010,1010,1010,90471
|
|
20240325,174800,1582878498,1010,1010,1010,1010,0
|
|
20240325,174700,1582878498,1010,1010,1010,1010,0
|
|
20240325,174600,1582878498,1010,1010,1010,1010,0
|
|
20240325,174500,1582878498,1010,1010,1010,1010,0
|
|
20240325,174400,1582878498,1010,1010,1010,1010,0
|
|
20240325,174300,1582878498,1010,1010,1010,1010,0
|
|
20240325,174200,1582878498,1010,1010,1010,1010,0
|
|
20240325,174100,1582878498,1010,1010,1010,1010,0
|
|
20240325,174000,1582878498,1010,1010,1010,1010,0
|
|
20240325,173900,1582878498,1010,1010,1010,1010,0
|
|
20240325,173800,1582878498,1010,1010,1010,1010,0
|
|
20240325,173700,1582878498,1010,1010,1010,1010,0
|
|
20240325,173600,1582878498,1010,1010,1010,1010,0
|
|
20240325,173500,1582878498,1010,1010,1010,1010,0
|
|
20240325,173400,1582878498,1010,1010,1010,1010,0
|
|
20240325,173300,1582878498,1010,1010,1010,1010,0
|
|
20240325,173200,1582878498,1010,1010,1010,1010,0
|
|
20240325,173100,1582878498,1010,1010,1010,1010,0
|
|
20240325,173000,1582878498,1010,1010,1010,1010,0
|
|
20240325,172900,1582878498,1010,1010,1010,1010,0
|
|
20240325,172800,1582878498,1010,1010,1010,1010,0
|
|
20240325,172700,1582878498,1010,1010,1010,1010,0
|
|
20240325,172600,1582878498,1010,1010,1010,1010,0
|
|
20240325,172500,1582878498,1010,1010,1010,1010,0
|
|
20240325,172400,1582878498,1010,1010,1010,1010,0
|
|
20240325,172300,1582878498,1010,1010,1010,1010,0
|
|
20240325,172200,1582878498,1010,1010,1010,1010,0
|
|
20240325,172100,1582878498,1010,1010,1010,1010,0
|
|
20240325,172000,1582878498,1010,1010,1010,1010,0
|
|
20240325,171900,1582878498,1010,1010,1010,1010,90471
|
|
20240325,171800,1582878498,1010,1010,1010,1010,0
|
|
20240325,171700,1582878498,1010,1010,1010,1010,0
|
|
20240325,171600,1582878498,1010,1010,1010,1010,0
|
|
20240325,171500,1582878498,1010,1010,1010,1010,0
|
|
20240325,171400,1582878498,1010,1010,1010,1010,0
|
|
20240325,171300,1582878498,1010,1010,1010,1010,0
|
|
20240325,171200,1582878498,1010,1010,1010,1010,0
|
|
20240325,171100,1582878498,1010,1010,1010,1010,0
|
|
20240325,171000,1582878498,1010,1010,1010,1010,0
|
|
20240325,170900,1582878498,1010,1010,1010,1010,0
|
|
20240325,170800,1582878498,1010,1010,1010,1010,0
|
|
20240325,170700,1582878498,1010,1010,1010,1010,0
|
|
20240325,170600,1582878498,1010,1010,1010,1010,0
|
|
20240325,170500,1582878498,1010,1010,1010,1010,0
|
|
20240325,170400,1582878498,1010,1010,1010,1010,0
|
|
20240325,170300,1582878498,1010,1010,1010,1010,0
|
|
20240325,170200,1582878498,1010,1010,1010,1010,0
|
|
20240325,170100,1582878498,1010,1010,1010,1010,0
|
|
20240325,170000,1582878498,1010,1010,1010,1010,0
|
|
20240325,165900,1582878498,1010,1010,1010,1010,0
|
|
20240325,165800,1582878498,1010,1010,1010,1010,0
|
|
20240325,165700,1582878498,1010,1010,1010,1010,0
|
|
20240325,165600,1582878498,1010,1010,1010,1010,0
|
|
20240325,165500,1582878498,1010,1010,1010,1010,0
|
|
20240325,165400,1582878498,1010,1010,1010,1010,0
|
|
20240325,165300,1582878498,1010,1010,1010,1010,0
|
|
20240325,165200,1582878498,1010,1010,1010,1010,0
|
|
20240325,165100,1582878498,1010,1010,1010,1010,0
|
|
20240325,165000,1582878498,1010,1010,1010,1010,0
|
|
20240325,164900,1582878498,1010,1010,1010,1010,90471
|
|
20240325,164800,1582878498,1010,1010,1010,1010,0
|
|
20240325,164700,1582878498,1010,1010,1010,1010,0
|
|
20240325,164600,1582878498,1010,1010,1010,1010,0
|
|
20240325,164500,1582878498,1010,1010,1010,1010,0
|
|
20240325,164400,1582878498,1010,1010,1010,1010,0
|
|
20240325,164300,1582878498,1010,1010,1010,1010,0
|
|
20240325,164200,1582878498,1010,1010,1010,1010,0
|
|
20240325,164100,1582878498,1010,1010,1010,1010,0
|
|
20240325,164000,1582878498,1010,1010,1010,1010,0
|
|
20240325,163900,1582878498,1010,1010,1010,1010,0
|
|
20240325,163800,1582878498,1010,1010,1010,1010,0
|
|
20240325,163700,1582878498,1010,1010,1010,1010,0
|
|
20240325,163600,1582878498,1010,1010,1010,1010,0
|
|
20240325,163500,1582878498,1010,1010,1010,1010,0
|
|
20240325,163400,1582878498,1010,1010,1010,1010,0
|
|
20240325,163300,1582878498,1010,1010,1010,1010,0
|
|
20240325,163200,1582878498,1010,1010,1010,1010,0
|
|
20240325,163100,1582878498,1010,1010,1010,1010,0
|
|
20240325,163000,1582878498,1010,1010,1010,1010,0
|
|
20240325,162900,1582878498,1010,1010,1010,1010,0
|
|
20240325,162800,1582878498,1010,1010,1010,1010,0
|
|
20240325,162700,1582878498,1010,1010,1010,1010,0
|
|
20240325,162600,1582878498,1010,1010,1010,1010,0
|
|
20240325,162500,1582878498,1010,1010,1010,1010,0
|
|
20240325,162400,1582878498,1010,1010,1010,1010,0
|
|
20240325,162300,1582878498,1010,1010,1010,1010,0
|
|
20240325,162200,1582878498,1010,1010,1010,1010,0
|
|
20240325,162100,1582878498,1010,1010,1010,1010,0
|
|
20240325,162000,1582878498,1010,1010,1010,1010,0
|
|
20240325,161900,1582878498,1010,1010,1010,1010,90471
|
|
20240325,161800,1582878498,1010,1010,1010,1010,0
|
|
20240325,161700,1582878498,1010,1010,1010,1010,0
|
|
20240325,161600,1582878498,1010,1010,1010,1010,0
|
|
20240325,161500,1582878498,1010,1010,1010,1010,0
|
|
20240325,161400,1582878498,1010,1010,1010,1010,0
|
|
20240325,161300,1582878498,1010,1010,1010,1010,0
|
|
20240325,161200,1582878498,1010,1010,1010,1010,0
|
|
20240325,161100,1582878498,1010,1010,1010,1010,0
|
|
20240325,161000,1582878498,1010,1010,1010,1010,0
|
|
20240325,160900,1582878498,1010,1010,1010,1010,0
|
|
20240325,160800,1582878498,1010,1010,1010,1010,0
|
|
20240325,160700,1582878498,1010,1010,1010,1010,0
|
|
20240325,160600,1582878498,1010,1010,1010,1010,0
|
|
20240325,160500,1582878498,1010,1010,1010,1010,0
|
|
20240325,160400,1582878498,1010,1010,1010,1010,0
|
|
20240325,160300,1582878498,1010,1010,1010,1010,0
|
|
20240325,160200,1582878498,1010,1010,1010,1010,0
|
|
20240325,160100,1582878498,1010,1010,1010,1010,0
|
|
20240325,160000,1582878498,1010,1010,1010,1010,0
|
|
20240325,155900,1582878498,1010,1010,1010,1010,0
|
|
20240325,155800,1582878498,1010,1010,1010,1010,0
|
|
20240325,155700,1582878498,1010,1010,1010,1010,0
|
|
20240325,155600,1582878498,1010,1010,1010,1010,0
|
|
20240325,155500,1582878498,1010,1010,1010,1010,0
|
|
20240325,155400,1582878498,1010,1010,1010,1010,0
|
|
20240325,155300,1582878498,1010,1010,1010,1010,0
|
|
20240325,155200,1582878498,1010,1010,1010,1010,0
|
|
20240325,155100,1582878498,1010,1010,1010,1010,0
|
|
20240325,155000,1582878498,1010,1010,1010,1010,0
|
|
20240325,154900,1582878498,1010,1010,1010,1010,90471
|
|
20240325,154800,1582878498,1010,1010,1010,1010,0
|
|
20240325,154700,1582878498,1010,1010,1010,1010,0
|
|
20240325,154600,1582878498,1010,1010,1010,1010,0
|
|
20240325,154500,1582878498,1010,1010,1010,1010,0
|
|
20240325,154400,1582878498,1010,1010,1010,1010,0
|
|
20240325,154300,1582878498,1010,1010,1010,1010,0
|
|
20240325,154200,1582878498,1010,1010,1010,1010,0
|
|
20240325,154100,1582878498,1010,1010,1010,1010,0
|
|
20240325,154000,1582878498,1010,1010,1010,1010,0
|
|
20240325,153900,1582878498,1010,1010,1010,1010,0
|
|
20240325,153800,1582878498,1010,1010,1010,1010,0
|
|
20240325,153700,1582878498,1010,1010,1010,1010,0
|
|
20240325,153600,1582878498,1010,1010,1010,1010,0
|
|
20240325,153500,1582878498,1010,1010,1010,1010,0
|
|
20240325,153400,1582878498,1010,1010,1010,1010,0
|
|
20240325,153300,1582878498,1010,1010,1010,1010,0
|
|
20240325,153200,1582878498,1010,1010,1010,1010,0
|
|
20240325,153100,1582878498,1010,1010,1010,1010,0
|
|
20240325,153000,1582878498,1010,1010,1010,1010,90471
|
|
20240325,152900,1491502788,1018,1018,1018,1018,0
|
|
20240325,152800,1491502788,1018,1018,1018,1018,0
|
|
20240325,152700,1491502788,1018,1018,1018,1018,0
|
|
20240325,152600,1491502788,1018,1018,1018,1018,0
|
|
20240325,152500,1491502788,1018,1018,1018,1018,0
|
|
20240325,152400,1491502788,1018,1018,1018,1018,0
|
|
20240325,152300,1491502788,1018,1018,1018,1018,0
|
|
20240325,152200,1491502788,1018,1018,1018,1018,0
|
|
20240325,152100,1491502788,1018,1018,1018,1018,0
|
|
20240325,152000,1491502788,1018,1018,1018,1018,0
|
|
20240325,151900,1491502788,1018,1020,1021,1018,13749
|
|
20240325,151800,1477482956,1020,1018,1021,1018,33098
|
|
20240325,151700,1443773036,1017,1018,1019,1017,5845
|
|
20240325,151600,1437825929,1018,1018,1018,1018,1063
|
|
20240325,151500,1436743795,1018,1019,1019,1018,1479
|
|
20240325,151400,1435238124,1018,1018,1019,1017,4383
|
|
20240325,151300,1430778783,1018,1018,1018,1018,3432
|
|
20240325,151200,1427285007,1018,1019,1019,1017,10467
|
|
20240325,151100,1416632598,1019,1019,1020,1019,2362
|
|
20240325,151000,1414225710,1020,1020,1022,1019,1887
|
|
20240325,150900,1412302447,1022,1019,1022,1019,3652
|
|
20240325,150800,1408577457,1020,1020,1020,1020,404
|
|
20240325,150700,1408165377,1020,1018,1020,1018,1334
|
|
20240325,150600,1406804851,1019,1019,1019,1019,0
|
|
20240325,150500,1406804851,1019,1019,1019,1018,5584
|
|
20240325,150400,1401120167,1019,1018,1019,1018,1185
|
|
20240325,150300,1399913736,1019,1018,1019,1018,1242
|
|
20240325,150200,1398649375,1020,1020,1020,1020,2001
|
|
20240325,150100,1396608355,1020,1018,1020,1018,34
|
|
20240325,150000,1396573739,1020,1020,1020,1020,0
|
|
20240325,145900,1396573739,1020,1020,1020,1018,580
|
|
20240325,145800,1395982149,1020,1020,1020,1020,552
|
|
20240325,145700,1395419109,1017,1016,1017,1016,6864
|
|
20240325,145600,1388440397,1017,1016,1017,1016,2510
|
|
20240325,145500,1385889663,1017,1017,1017,1017,303
|
|
20240325,145400,1385581512,1017,1019,1019,1017,4422
|
|
20240325,145300,1381080783,1020,1020,1020,1020,756
|
|
20240325,145200,1380309663,1020,1021,1021,1020,921
|
|
20240325,145100,1379369951,1021,1021,1021,1021,0
|
|
20240325,145000,1379369951,1021,1021,1021,1021,889
|
|
20240325,144900,1378462282,1021,1020,1021,1020,4247
|
|
20240325,144800,1374130332,1020,1020,1020,1020,4365
|
|
20240325,144700,1369678032,1020,1020,1020,1019,132
|
|
20240325,144600,1369543393,1020,1020,1020,1020,13
|
|
20240325,144500,1369530133,1019,1019,1020,1019,195
|
|
20240325,144400,1369331427,1020,1019,1020,1018,7128
|
|
20240325,144300,1362069576,1020,1019,1020,1019,21
|
|
20240325,144200,1362048176,1020,1019,1020,1019,1023
|
|
20240325,144100,1361005717,1018,1019,1019,1018,930
|
|
20240325,144000,1360058075,1019,1019,1019,1018,944
|
|
20240325,143900,1359096140,1019,1019,1019,1018,27
|
|
20240325,143800,1359068629,1018,1019,1021,1018,649
|
|
20240325,143700,1358407300,1019,1019,1021,1018,1220
|
|
20240325,143600,1357164304,1019,1021,1021,1018,471
|
|
20240325,143500,1356684322,1020,1018,1022,1018,519
|
|
20240325,143400,1356155519,1022,1017,1022,1017,4398
|
|
20240325,143300,1351682743,1017,1022,1022,1017,36094
|
|
20240325,143200,1314914387,1022,1022,1022,1022,0
|
|
20240325,143100,1314914387,1022,1021,1022,1021,4001
|
|
20240325,143000,1310829365,1021,1021,1021,1021,0
|
|
20240325,142900,1310829365,1021,1023,1023,1021,12949
|
|
20240325,142800,1297598486,1025,1024,1025,1024,3530
|
|
20240325,142700,1293983756,1027,1027,1027,1027,1
|
|
20240325,142600,1293982729,1024,1024,1024,1024,858
|
|
20240325,142500,1293104137,1024,1025,1025,1024,510
|
|
20240325,142400,1292581648,1027,1027,1027,1027,0
|
|
20240325,142300,1292581648,1027,1026,1027,1026,7
|
|
20240325,142200,1292574461,1026,1029,1029,1026,201
|
|
20240325,142100,1292368232,1029,1029,1029,1029,0
|
|
20240325,142000,1292368232,1029,1029,1029,1029,200
|
|
20240325,141900,1292162432,1024,1024,1024,1024,0
|
|
20240325,141800,1292162432,1024,1025,1025,1024,1887
|
|
20240325,141700,1290230044,1024,1024,1024,1024,400
|
|
20240325,141600,1289820444,1024,1025,1025,1024,3354
|
|
20240325,141500,1286384948,1029,1026,1029,1026,819
|
|
20240325,141400,1285544012,1026,1029,1029,1026,186
|
|
20240325,141300,1285352876,1029,1027,1029,1027,415
|
|
20240325,141200,1284926669,1027,1027,1027,1027,600
|
|
20240325,141100,1284310469,1027,1028,1028,1024,2972
|
|
20240325,141000,1281258510,1028,1028,1028,1025,104
|
|
20240325,140900,1281151883,1025,1028,1028,1025,364
|
|
20240325,140800,1280778756,1024,1024,1024,1024,0
|
|
20240325,140700,1280778756,1024,1024,1024,1024,0
|
|
20240325,140600,1280778756,1024,1024,1024,1024,500
|
|
20240325,140500,1280266756,1028,1028,1028,1024,1546
|
|
20240325,140400,1278677700,1028,1028,1028,1028,0
|
|
20240325,140300,1278677700,1028,1028,1028,1027,1715
|
|
20240325,140200,1276915480,1027,1025,1028,1025,1051
|
|
20240325,140100,1275836454,1027,1027,1027,1027,24
|
|
20240325,140000,1275811806,1027,1027,1027,1027,4
|
|
20240325,135900,1275807698,1027,1024,1027,1024,28
|
|
20240325,135800,1275779023,1024,1024,1024,1024,415
|
|
20240325,135700,1275354063,1023,1023,1023,1023,606
|
|
20240325,135600,1274734125,1024,1023,1024,1023,122
|
|
20240325,135500,1274609318,1023,1023,1023,1023,2
|
|
20240325,135400,1274607272,1023,1023,1023,1022,1276
|
|
20240325,135300,1273302431,1023,1023,1023,1023,89
|
|
20240325,135200,1273211384,1024,1023,1024,1023,1026
|
|
20240325,135100,1272161785,1023,1022,1023,1022,2524
|
|
20240325,135000,1269582167,1023,1023,1023,1023,3
|
|
20240325,134900,1269579098,1023,1022,1023,1022,112
|
|
20240325,134800,1269464582,1022,1022,1023,1022,112
|
|
20240325,134700,1269350114,1022,1023,1024,1022,3014
|
|
20240325,134600,1266265204,1023,1026,1026,1023,14115
|
|
20240325,134500,1251808922,1025,1025,1025,1025,108
|
|
20240325,134400,1251698222,1025,1025,1025,1025,772
|
|
20240325,134300,1250906922,1026,1027,1027,1026,2133
|
|
20240325,134200,1248716884,1028,1031,1031,1028,1677
|
|
20240325,134100,1246992916,1032,1032,1032,1032,0
|
|
20240325,134000,1246992916,1032,1032,1032,1027,1359
|
|
20240325,133900,1245597118,1034,1034,1034,1034,1
|
|
20240325,133800,1245596084,1027,1035,1035,1027,160
|
|
20240325,133700,1245430964,1035,1035,1035,1027,270
|
|
20240325,133600,1245152196,1036,1028,1036,1028,916
|
|
20240325,133500,1244204963,1030,1033,1034,1030,27720
|
|
20240325,133400,1215634308,1033,1031,1033,1031,2001
|
|
20240325,133300,1213571275,1031,1031,1031,1031,102
|
|
20240325,133200,1213466113,1031,1035,1035,1031,103
|
|
20240325,133100,1213359512,1031,1031,1031,1030,11533
|
|
20240325,133000,1201479420,1031,1033,1033,1031,4004
|
|
20240325,132900,1197351288,1033,1030,1033,1028,2569
|
|
20240325,132800,1194700777,1030,1030,1030,1030,15
|
|
20240325,132700,1194685327,1030,1033,1033,1030,2411
|
|
20240325,132600,1192199328,1033,1032,1033,1032,319
|
|
20240325,132500,1191870020,1032,1032,1032,1032,10
|
|
20240325,132400,1191859700,1032,1031,1032,1031,1011
|
|
20240325,132300,1190816713,1031,1031,1031,1031,179
|
|
20240325,132200,1190632164,1031,1031,1031,1031,3336
|
|
20240325,132100,1187192748,1031,1030,1031,1030,2806
|
|
20240325,132000,1184302267,1030,1029,1030,1029,1083
|
|
20240325,131900,1183187760,1029,1027,1029,1027,3507
|
|
20240325,131800,1179585557,1027,1030,1030,1027,8560
|
|
20240325,131700,1170789018,1030,1031,1031,1030,2209
|
|
20240325,131600,1168511635,1032,1031,1032,1031,71
|
|
20240325,131500,1168438433,1033,1033,1033,1031,1262
|
|
20240325,131400,1167137289,1033,1033,1036,1033,5691
|
|
20240325,131300,1161250410,1033,1028,1033,1028,7859
|
|
20240325,131200,1153142975,1030,1027,1030,1027,568
|
|
20240325,131100,1152559611,1027,1027,1027,1027,20
|
|
20240325,131000,1152539071,1027,1028,1028,1027,1010
|
|
20240325,130900,1151501791,1029,1030,1030,1029,11
|
|
20240325,130800,1151490471,1029,1029,1029,1029,1860
|
|
20240325,130700,1149576531,1029,1029,1029,1029,1
|
|
20240325,130600,1149575502,1026,1029,1029,1026,41
|
|
20240325,130500,1149533421,1027,1027,1027,1027,254
|
|
20240325,130400,1149272563,1027,1027,1027,1027,16
|
|
20240325,130300,1149256131,1027,1027,1027,1025,199
|
|
20240325,130200,1149052112,1027,1027,1029,1027,719
|
|
20240325,130100,1148313503,1027,1027,1027,1027,1979
|
|
20240325,130000,1146281070,1027,1027,1027,1027,205
|
|
20240325,125900,1146070535,1027,1027,1027,1025,2439
|
|
20240325,125800,1143565690,1028,1028,1028,1028,618
|
|
20240325,125700,1142930386,1032,1027,1033,1027,12067
|
|
20240325,125600,1130508305,1027,1024,1027,1024,7352
|
|
20240325,125500,1122966733,1024,1023,1024,1023,1175
|
|
20240325,125400,1121764056,1025,1023,1025,1023,3208
|
|
20240325,125300,1118482270,1025,1023,1025,1023,659
|
|
20240325,125200,1117808089,1023,1023,1023,1022,1700
|
|
20240325,125100,1116069753,1026,1026,1026,1026,735
|
|
20240325,125000,1115315643,1026,1024,1026,1024,452
|
|
20240325,124900,1114852791,1022,1021,1022,1021,5117
|
|
20240325,124800,1109627294,1021,1021,1021,1021,197
|
|
20240325,124700,1109426157,1018,1021,1021,1018,180
|
|
20240325,124600,1109242698,1021,1018,1021,1018,137
|
|
20240325,124500,1109103229,1021,1017,1021,1017,5041
|
|
20240325,124400,1103961467,1017,1018,1018,1017,60
|
|
20240325,124300,1103900391,1018,1018,1018,1018,2823
|
|
20240325,124200,1101026577,1018,1018,1018,1018,31
|
|
20240325,124100,1100995019,1016,1016,1018,1016,966
|
|
20240325,124000,1100011947,1016,1018,1018,1016,6
|
|
20240325,123900,1100005841,1018,1018,1018,1018,0
|
|
20240325,123800,1100005841,1018,1018,1018,1016,316
|
|
20240325,123700,1099684259,1016,1018,1018,1016,1201
|
|
20240325,123600,1098463901,1017,1017,1017,1016,215
|
|
20240325,123500,1098245247,1016,1017,1017,1016,419
|
|
20240325,123400,1097819468,1016,1017,1017,1016,1889
|
|
20240325,123300,1095899350,1017,1017,1018,1017,597
|
|
20240325,123200,1095292199,1018,1016,1018,1016,102
|
|
20240325,123100,1095188365,1017,1019,1019,1017,1083
|
|
20240325,123000,1094086949,1020,1020,1020,1020,3
|
|
20240325,122900,1094083889,1019,1019,1019,1019,1341
|
|
20240325,122800,1092717410,1019,1019,1019,1017,11002
|
|
20240325,122700,1081527866,1019,1019,1019,1019,35
|
|
20240325,122600,1081492201,1019,1019,1019,1019,50
|
|
20240325,122500,1081441251,1018,1019,1019,1018,1708
|
|
20240325,122400,1079702021,1018,1018,1018,1017,3192
|
|
20240325,122300,1076453528,1017,1019,1019,1017,40455
|
|
20240325,122200,1035266779,1020,1022,1022,1020,1625
|
|
20240325,122100,1033608825,1022,1022,1022,1022,3
|
|
20240325,122000,1033605759,1021,1021,1021,1021,20
|
|
20240325,121900,1033585339,1021,1021,1021,1021,163
|
|
20240325,121800,1033418916,1021,1021,1021,1021,518
|
|
20240325,121700,1032890038,1020,1021,1021,1020,28
|
|
20240325,121600,1032861468,1021,1021,1021,1020,1613
|
|
20240325,121500,1031215891,1021,1022,1022,1021,202
|
|
20240325,121400,1031009448,1020,1020,1020,1020,5
|
|
20240325,121300,1031004348,1020,1020,1020,1020,1027
|
|
20240325,121200,1029956808,1023,1023,1023,1023,208
|
|
20240325,121100,1029744024,1020,1022,1022,1020,10005
|
|
20240325,121000,1019528952,1022,1023,1023,1022,2
|
|
20240325,120900,1019526907,1023,1022,1023,1022,101
|
|
20240325,120800,1019423585,1023,1023,1023,1023,275
|
|
20240325,120700,1019142260,1023,1026,1026,1023,61
|
|
20240325,120600,1019079848,1029,1029,1029,1029,3
|
|
20240325,120500,1019076761,1029,1025,1029,1025,4569
|
|
20240325,120400,1014393526,1025,1023,1025,1023,644
|
|
20240325,120300,1013734712,1023,1023,1023,1023,0
|
|
20240325,120200,1013734712,1023,1023,1023,1023,1
|
|
20240325,120100,1013733689,1022,1022,1022,1022,77
|
|
20240325,120000,1013654995,1023,1021,1023,1021,41
|
|
20240325,115900,1013613092,1021,1020,1021,1020,1305
|
|
20240325,115800,1012280789,1021,1020,1021,1020,492
|
|
20240325,115700,1011778459,1021,1020,1021,1020,405
|
|
20240325,115600,1011365289,1020,1020,1020,1020,2
|
|
20240325,115500,1011363249,1021,1021,1021,1021,1009
|
|
20240325,115400,1010333060,1021,1022,1022,1021,68
|
|
20240325,115300,1010263566,1021,1021,1021,1021,2332
|
|
20240325,115200,1007882594,1021,1021,1021,1021,312
|
|
20240325,115100,1007564042,1022,1022,1022,1021,788
|
|
20240325,115000,1006758707,1021,1022,1022,1021,1437
|
|
20240325,114900,1005290888,1021,1021,1022,1021,341
|
|
20240325,114800,1004942637,1021,1022,1022,1021,2092
|
|
20240325,114700,1002806682,1021,1021,1021,1021,1
|
|
20240325,114600,1002805661,1021,1021,1021,1021,0
|
|
20240325,114500,1002805661,1021,1022,1022,1021,5115
|
|
20240325,114400,997583244,1022,1022,1022,1022,14
|
|
20240325,114300,997568936,1022,1022,1022,1022,2
|
|
20240325,114200,997566892,1022,1021,1022,1021,919
|
|
20240325,114100,996628559,1021,1021,1022,1021,641
|
|
20240325,114000,995974078,1021,1021,1021,1021,6
|
|
20240325,113900,995967952,1021,1019,1021,1019,310
|
|
20240325,113800,995651753,1019,1018,1019,1018,1035
|
|
20240325,113700,994597667,1018,1019,1019,1018,265
|
|
20240325,113600,994327638,1020,1020,1022,1019,9607
|
|
20240325,113500,984537873,1020,1020,1020,1020,17
|
|
20240325,113400,984520533,1020,1020,1020,1020,7
|
|
20240325,113300,984513393,1020,1020,1020,1020,236
|
|
20240325,113200,984272673,1019,1021,1021,1019,4967
|
|
20240325,113100,979207734,1022,1022,1022,1022,98
|
|
20240325,113000,979107578,1021,1019,1021,1019,1343
|
|
20240325,112900,977738366,1019,1019,1021,1019,3656
|
|
20240325,112800,974012322,1019,1021,1021,1019,2033
|
|
20240325,112700,971938061,1020,1020,1020,1020,423
|
|
20240325,112600,971506601,1020,1021,1021,1020,1051
|
|
20240325,112500,970434530,1022,1022,1022,1022,1986
|
|
20240325,112400,968404838,1022,1020,1022,1020,147
|
|
20240325,112300,968254854,1020,1020,1020,1019,3218
|
|
20240325,112200,964973850,1020,1020,1020,1020,3837
|
|
20240325,112100,961060110,1020,1021,1021,1020,1037
|
|
20240325,112000,960001497,1021,1021,1021,1021,36
|
|
20240325,111900,959964741,1022,1020,1022,1020,499
|
|
20240325,111800,959454971,1021,1020,1021,1020,33
|
|
20240325,111700,959421308,1021,1022,1022,1021,1495
|
|
20240325,111600,957894792,1025,1025,1025,1025,0
|
|
20240325,111500,957894792,1025,1025,1025,1025,0
|
|
20240325,111400,957894792,1025,1025,1025,1025,0
|
|
20240325,111300,957894792,1025,1025,1025,1025,4
|
|
20240325,111200,957890692,1025,1025,1025,1025,3
|
|
20240325,111100,957887617,1021,1021,1021,1021,153
|
|
20240325,111000,957731404,1021,1025,1025,1021,55
|
|
20240325,110900,957675057,1020,1024,1024,1020,10010
|
|
20240325,110800,947455815,1024,1024,1024,1024,323
|
|
20240325,110700,947125063,1025,1029,1029,1025,201
|
|
20240325,110600,946919034,1024,1026,1030,1024,1313
|
|
20240325,110500,945568768,1024,1024,1024,1024,0
|
|
20240325,110400,945568768,1024,1024,1024,1024,0
|
|
20240325,110300,945568768,1024,1024,1025,1024,2463
|
|
20240325,110200,943045696,1021,1021,1021,1021,215
|
|
20240325,110100,942826181,1024,1024,1024,1024,506
|
|
20240325,110000,942308037,1022,1023,1023,1022,314
|
|
20240325,105900,941986818,1021,1021,1021,1021,184
|
|
20240325,105800,941798954,1020,1020,1021,1020,2791
|
|
20240325,105700,938951412,1020,1020,1020,1020,90
|
|
20240325,105600,938859612,1019,1019,1019,1019,0
|
|
20240325,105500,938859612,1019,1019,1019,1019,0
|
|
20240325,105400,938859612,1019,1020,1020,1019,1329
|
|
20240325,105300,937504761,1020,1024,1024,1020,12530
|
|
20240325,105200,924708201,1025,1024,1025,1024,482
|
|
20240325,105100,924214631,1024,1024,1024,1024,79
|
|
20240325,105000,924133735,1024,1024,1024,1024,2000
|
|
20240325,104900,922085735,1024,1025,1025,1024,667
|
|
20240325,104800,921402061,1025,1025,1025,1025,1075
|
|
20240325,104700,920300186,1026,1026,1026,1026,63
|
|
20240325,104600,920235548,1030,1030,1030,1030,0
|
|
20240325,104500,920235548,1030,1031,1031,1025,507
|
|
20240325,104400,919713333,1031,1031,1031,1031,190
|
|
20240325,104300,919517443,1031,1025,1031,1025,2052
|
|
20240325,104200,917414011,1031,1024,1031,1024,2
|
|
20240325,104100,917411956,1031,1027,1031,1024,2444
|
|
20240325,104000,914900767,1027,1025,1027,1025,647
|
|
20240325,103900,914236855,1025,1025,1025,1025,610
|
|
20240325,103800,913611605,1025,1021,1025,1021,510
|
|
20240325,103700,913088859,1025,1020,1025,1020,375
|
|
20240325,103600,912706293,1025,1021,1025,1021,6059
|
|
20240325,103500,906519922,1020,1023,1023,1020,2207
|
|
20240325,103400,904264134,1025,1025,1025,1025,24
|
|
20240325,103300,904239534,1025,1025,1025,1025,200
|
|
20240325,103200,904034534,1025,1023,1025,1023,1070
|
|
20240325,103100,902939524,1023,1022,1024,1022,5111
|
|
20240325,103000,897708384,1022,1023,1023,1022,1282
|
|
20240325,102900,896398155,1022,1022,1025,1022,60
|
|
20240325,102800,896336832,1025,1022,1025,1022,3977
|
|
20240325,102700,892265826,1022,1024,1024,1022,2887
|
|
20240325,102600,889312484,1024,1024,1025,1024,1490
|
|
20240325,102500,887786719,1024,1025,1025,1024,68
|
|
20240325,102400,887717082,1025,1025,1025,1024,900
|
|
20240325,102300,886794603,1025,1024,1025,1024,258
|
|
20240325,102200,886530397,1025,1024,1025,1024,117
|
|
20240325,102100,886410575,1025,1027,1027,1025,3610
|
|
20240325,102000,882708082,1027,1027,1027,1027,1297
|
|
20240325,101900,881376063,1027,1028,1029,1027,12413
|
|
20240325,101800,868625627,1028,1028,1029,1028,83
|
|
20240325,101700,868540273,1028,1028,1029,1028,154
|
|
20240325,101600,868381859,1031,1031,1031,1027,48
|
|
20240325,101500,868332462,1027,1028,1031,1027,5032
|
|
20240325,101400,863160895,1028,1031,1033,1027,2914
|
|
20240325,101300,860161083,1031,1034,1034,1031,49
|
|
20240325,101200,860110534,1038,1032,1038,1030,1960
|
|
20240325,101100,858086386,1035,1040,1040,1030,711
|
|
20240325,101000,857347266,1040,1046,1046,1035,1124
|
|
20240325,100900,856182796,1046,1023,1049,1023,10612
|
|
20240325,100800,845229171,1023,1016,1023,1013,4580
|
|
20240325,100700,840583837,1024,1019,1024,1018,10025
|
|
20240325,100600,830329102,1019,1023,1023,1015,6979
|
|
20240325,100500,823216359,1023,1023,1023,1020,1024
|
|
20240325,100400,822170849,1023,1023,1023,1023,1331
|
|
20240325,100300,820809236,1023,1024,1024,1023,524
|
|
20240325,100200,820273130,1025,1022,1025,1022,4318
|
|
20240325,100100,815856346,1022,1021,1022,1020,8148
|
|
20240325,100000,807529119,1022,1022,1022,1021,2539
|
|
20240325,095900,804935981,1022,1022,1023,1022,925
|
|
20240325,095800,803990626,1022,1023,1023,1022,1101
|
|
20240325,095700,802865403,1023,1023,1023,1019,477
|
|
20240325,095600,802377832,1019,1023,1023,1015,21934
|
|
20240325,095500,780097354,1023,1023,1023,1023,10
|
|
20240325,095400,780087124,1023,1022,1023,1017,1565
|
|
20240325,095300,778495399,1022,1023,1025,1018,417
|
|
20240325,095200,778069199,1022,1016,1022,1016,14765
|
|
20240325,095100,763048826,1016,1017,1017,1016,1759
|
|
20240325,095000,761260524,1018,1018,1018,1016,3
|
|
20240325,094900,761257472,1016,1016,1017,1016,2232
|
|
20240325,094800,758989677,1016,1016,1017,1016,454
|
|
20240325,094700,758528381,1019,1019,1019,1018,310
|
|
20240325,094600,758212591,1019,1018,1019,1015,2645
|
|
20240325,094500,755521342,1018,1016,1019,1016,123
|
|
20240325,094400,755396266,1019,1014,1019,1014,5650
|
|
20240325,094300,749649993,1014,1016,1016,1012,7274
|
|
20240325,094200,742267997,1017,1018,1019,1017,401
|
|
20240325,094100,741859790,1019,1019,1019,1015,131
|
|
20240325,094000,741726484,1019,1016,1019,1016,4164
|
|
20240325,093900,737484949,1016,1016,1016,1011,6890
|
|
20240325,093800,730485357,1016,1008,1016,1008,18446
|
|
20240325,093700,711822382,1007,1010,1010,1005,31938
|
|
20240325,093600,679620934,1010,1012,1013,1010,12591
|
|
20240325,093500,666894309,1013,1013,1014,1012,12932
|
|
20240325,093400,653800803,1015,1015,1015,1013,2368
|
|
20240325,093300,651398683,1015,1013,1016,1013,4160
|
|
20240325,093200,647181604,1014,1014,1017,1014,1006
|
|
20240325,093100,646160909,1014,1011,1019,1010,9913
|
|
20240325,093000,636110602,1011,1016,1016,1011,33254
|
|
20240325,092900,602396840,1016,1014,1019,1013,1193
|
|
20240325,092800,601184549,1013,1018,1018,1013,29349
|
|
20240325,092700,571391992,1018,1018,1019,1017,10342
|
|
20240325,092600,560868318,1019,1021,1021,1019,36873
|
|
20240325,092500,523269758,1021,1022,1023,1021,5787
|
|
20240325,092400,517356044,1022,1023,1023,1021,6850
|
|
20240325,092300,510353833,1023,1026,1026,1022,6193
|
|
20240325,092200,504005568,1027,1029,1029,1027,3510
|
|
20240325,092100,500396477,1029,1030,1030,1029,378
|
|
20240325,092000,500007223,1030,1032,1032,1030,2025
|
|
20240325,091900,497919819,1035,1033,1035,1032,15439
|
|
20240325,091800,481956768,1033,1033,1034,1032,8337
|
|
20240325,091700,473344991,1032,1032,1034,1032,8000
|
|
20240325,091600,465085636,1033,1028,1033,1028,2417
|
|
20240325,091500,462591387,1028,1027,1031,1025,10191
|
|
20240325,091400,452114279,1025,1022,1028,1022,5344
|
|
20240325,091300,446632317,1021,1020,1021,1019,10090
|
|
20240325,091200,436338447,1021,1022,1022,1019,46219
|
|
20240325,091100,389169052,1022,1024,1026,1021,23110
|
|
20240325,091000,365542115,1025,1023,1025,1022,4808
|
|
20240325,090900,360624574,1022,1030,1030,1022,8761
|
|
20240325,090800,351663612,1023,1023,1033,1022,24187
|
|
20240325,090700,326871427,1022,1022,1026,1022,11079
|
|
20240325,090600,315535861,1022,1025,1026,1021,7385
|
|
20240325,090500,307978476,1021,1021,1026,1021,24595
|
|
20240325,090400,282831572,1026,1041,1041,1021,81835
|
|
20240325,090300,198327723,1040,1039,1048,1039,5569
|
|
20240325,090200,192506485,1043,1044,1054,1033,21929
|
|
20240325,090100,169709317,1037,1036,1037,1030,103542
|
|
20240325,090000,62623458,1035,1052,1053,1035,59258
|