636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,193300,1041647400,1003,1003,1003,1003,4181
|
|
20240327,193200,1041647400,1003,1003,1003,1003,0
|
|
20240327,193100,1041647400,1003,1003,1003,1003,0
|
|
20240327,193000,1041647400,1003,1003,1003,1003,0
|
|
20240327,192900,1041647400,1003,1003,1003,1003,0
|
|
20240327,192800,1041647400,1003,1003,1003,1003,0
|
|
20240327,192700,1041647400,1003,1003,1003,1003,0
|
|
20240327,192600,1041647400,1003,1003,1003,1003,0
|
|
20240327,192500,1041647400,1003,1003,1003,1003,0
|
|
20240327,192400,1041647400,1003,1003,1003,1003,0
|
|
20240327,192300,1041647400,1003,1003,1003,1003,0
|
|
20240327,192200,1041647400,1003,1003,1003,1003,0
|
|
20240327,192100,1041647400,1003,1003,1003,1003,0
|
|
20240327,192000,1041647400,1003,1003,1003,1003,0
|
|
20240327,191900,1041647400,1003,1003,1003,1003,0
|
|
20240327,191800,1041647400,1003,1003,1003,1003,0
|
|
20240327,191700,1041647400,1003,1003,1003,1003,0
|
|
20240327,191600,1041647400,1003,1003,1003,1003,0
|
|
20240327,191500,1041647400,1003,1003,1003,1003,0
|
|
20240327,191400,1041647400,1003,1003,1003,1003,0
|
|
20240327,191300,1041647400,1003,1003,1003,1003,0
|
|
20240327,191200,1041647400,1003,1003,1003,1003,0
|
|
20240327,191100,1041647400,1003,1003,1003,1003,0
|
|
20240327,191000,1041647400,1003,1003,1003,1003,0
|
|
20240327,190900,1041647400,1003,1003,1003,1003,0
|
|
20240327,190800,1041647400,1003,1003,1003,1003,0
|
|
20240327,190700,1041647400,1003,1003,1003,1003,0
|
|
20240327,190600,1041647400,1003,1003,1003,1003,0
|
|
20240327,190500,1041647400,1003,1003,1003,1003,0
|
|
20240327,190400,1041647400,1003,1003,1003,1003,0
|
|
20240327,190300,1041647400,1003,1003,1003,1003,4181
|
|
20240327,190200,1041647400,1003,1003,1003,1003,0
|
|
20240327,190100,1041647400,1003,1003,1003,1003,0
|
|
20240327,190000,1041647400,1003,1003,1003,1003,0
|
|
20240327,185900,1041647400,1003,1003,1003,1003,0
|
|
20240327,185800,1041647400,1003,1003,1003,1003,0
|
|
20240327,185700,1041647400,1003,1003,1003,1003,0
|
|
20240327,185600,1041647400,1003,1003,1003,1003,0
|
|
20240327,185500,1041647400,1003,1003,1003,1003,0
|
|
20240327,185400,1041647400,1003,1003,1003,1003,0
|
|
20240327,185300,1041647400,1003,1003,1003,1003,0
|
|
20240327,185200,1041647400,1003,1003,1003,1003,0
|
|
20240327,185100,1041647400,1003,1003,1003,1003,0
|
|
20240327,185000,1041647400,1003,1003,1003,1003,0
|
|
20240327,184900,1041647400,1003,1003,1003,1003,0
|
|
20240327,184800,1041647400,1003,1003,1003,1003,0
|
|
20240327,184700,1041647400,1003,1003,1003,1003,0
|
|
20240327,184600,1041647400,1003,1003,1003,1003,0
|
|
20240327,184500,1041647400,1003,1003,1003,1003,0
|
|
20240327,184400,1041647400,1003,1003,1003,1003,0
|
|
20240327,184300,1041647400,1003,1003,1003,1003,0
|
|
20240327,184200,1041647400,1003,1003,1003,1003,0
|
|
20240327,184100,1041647400,1003,1003,1003,1003,0
|
|
20240327,184000,1041647400,1003,1003,1003,1003,0
|
|
20240327,183900,1041647400,1003,1003,1003,1003,0
|
|
20240327,183800,1041647400,1003,1003,1003,1003,0
|
|
20240327,183700,1041647400,1003,1003,1003,1003,0
|
|
20240327,183600,1041647400,1003,1003,1003,1003,0
|
|
20240327,183500,1041647400,1003,1003,1003,1003,0
|
|
20240327,183400,1041647400,1003,1003,1003,1003,0
|
|
20240327,183300,1041647400,1003,1003,1003,1003,4181
|
|
20240327,183200,1041647400,1003,1003,1003,1003,0
|
|
20240327,183100,1041647400,1003,1003,1003,1003,0
|
|
20240327,183000,1041647400,1003,1003,1003,1003,0
|
|
20240327,182900,1041647400,1003,1003,1003,1003,0
|
|
20240327,182800,1041647400,1003,1003,1003,1003,0
|
|
20240327,182700,1041647400,1003,1003,1003,1003,0
|
|
20240327,182600,1041647400,1003,1003,1003,1003,0
|
|
20240327,182500,1041647400,1003,1003,1003,1003,0
|
|
20240327,182400,1041647400,1003,1003,1003,1003,0
|
|
20240327,182300,1041647400,1003,1003,1003,1003,0
|
|
20240327,182200,1041647400,1003,1003,1003,1003,0
|
|
20240327,182100,1041647400,1003,1003,1003,1003,0
|
|
20240327,182000,1041647400,1003,1003,1003,1003,0
|
|
20240327,181900,1041647400,1003,1003,1003,1003,0
|
|
20240327,181800,1041647400,1003,1003,1003,1003,0
|
|
20240327,181700,1041647400,1003,1003,1003,1003,0
|
|
20240327,181600,1041647400,1003,1003,1003,1003,0
|
|
20240327,181500,1041647400,1003,1003,1003,1003,0
|
|
20240327,181400,1041647400,1003,1003,1003,1003,0
|
|
20240327,181300,1041647400,1003,1003,1003,1003,0
|
|
20240327,181200,1041647400,1003,1003,1003,1003,0
|
|
20240327,181100,1041647400,1003,1003,1003,1003,0
|
|
20240327,181000,1041647400,1003,1003,1003,1003,0
|
|
20240327,180900,1041647400,1003,1003,1003,1003,0
|
|
20240327,180800,1041647400,1003,1003,1003,1003,0
|
|
20240327,180700,1041647400,1003,1003,1003,1003,0
|
|
20240327,180600,1041647400,1003,1003,1003,1003,0
|
|
20240327,180500,1041647400,1003,1003,1003,1003,0
|
|
20240327,180400,1041647400,1003,1003,1003,1003,0
|
|
20240327,180300,1041647400,1003,1003,1003,1003,4181
|
|
20240327,180200,1041647400,1003,1003,1003,1003,0
|
|
20240327,180100,1041647400,1003,1003,1003,1003,0
|
|
20240327,180000,1041647400,1003,1003,1003,1003,0
|
|
20240327,175900,1041647400,1003,1003,1003,1003,0
|
|
20240327,175800,1041647400,1003,1003,1003,1003,0
|
|
20240327,175700,1041647400,1003,1003,1003,1003,0
|
|
20240327,175600,1041647400,1003,1003,1003,1003,0
|
|
20240327,175500,1041647400,1003,1003,1003,1003,0
|
|
20240327,175400,1041647400,1003,1003,1003,1003,0
|
|
20240327,175300,1041647400,1003,1003,1003,1003,0
|
|
20240327,175200,1041647400,1003,1003,1003,1003,0
|
|
20240327,175100,1041647400,1003,1003,1003,1003,0
|
|
20240327,175000,1041647400,1003,1003,1003,1003,0
|
|
20240327,174900,1041647400,1003,1003,1003,1003,0
|
|
20240327,174800,1041647400,1003,1003,1003,1003,0
|
|
20240327,174700,1041647400,1003,1003,1003,1003,0
|
|
20240327,174600,1041647400,1003,1003,1003,1003,0
|
|
20240327,174500,1041647400,1003,1003,1003,1003,0
|
|
20240327,174400,1041647400,1003,1003,1003,1003,0
|
|
20240327,174300,1041647400,1003,1003,1003,1003,0
|
|
20240327,174200,1041647400,1003,1003,1003,1003,0
|
|
20240327,174100,1041647400,1003,1003,1003,1003,0
|
|
20240327,174000,1041647400,1003,1003,1003,1003,0
|
|
20240327,173900,1041647400,1003,1003,1003,1003,0
|
|
20240327,173800,1041647400,1003,1003,1003,1003,0
|
|
20240327,173700,1041647400,1003,1003,1003,1003,0
|
|
20240327,173600,1041647400,1003,1003,1003,1003,0
|
|
20240327,173500,1041647400,1003,1003,1003,1003,0
|
|
20240327,173400,1041647400,1003,1003,1003,1003,0
|
|
20240327,173300,1041647400,1003,1003,1003,1003,4181
|
|
20240327,173200,1041647400,1003,1003,1003,1003,0
|
|
20240327,173100,1041647400,1003,1003,1003,1003,0
|
|
20240327,173000,1041647400,1003,1003,1003,1003,0
|
|
20240327,172900,1041647400,1003,1003,1003,1003,0
|
|
20240327,172800,1041647400,1003,1003,1003,1003,0
|
|
20240327,172700,1041647400,1003,1003,1003,1003,0
|
|
20240327,172600,1041647400,1003,1003,1003,1003,0
|
|
20240327,172500,1041647400,1003,1003,1003,1003,0
|
|
20240327,172400,1041647400,1003,1003,1003,1003,0
|
|
20240327,172300,1041647400,1003,1003,1003,1003,0
|
|
20240327,172200,1041647400,1003,1003,1003,1003,0
|
|
20240327,172100,1041647400,1003,1003,1003,1003,0
|
|
20240327,172000,1041647400,1003,1003,1003,1003,0
|
|
20240327,171900,1041647400,1003,1003,1003,1003,0
|
|
20240327,171800,1041647400,1003,1003,1003,1003,0
|
|
20240327,171700,1041647400,1003,1003,1003,1003,0
|
|
20240327,171600,1041647400,1003,1003,1003,1003,0
|
|
20240327,171500,1041647400,1003,1003,1003,1003,0
|
|
20240327,171400,1041647400,1003,1003,1003,1003,0
|
|
20240327,171300,1041647400,1003,1003,1003,1003,0
|
|
20240327,171200,1041647400,1003,1003,1003,1003,0
|
|
20240327,171100,1041647400,1003,1003,1003,1003,0
|
|
20240327,171000,1041647400,1003,1003,1003,1003,0
|
|
20240327,170900,1041647400,1003,1003,1003,1003,0
|
|
20240327,170800,1041647400,1003,1003,1003,1003,0
|
|
20240327,170700,1041647400,1003,1003,1003,1003,0
|
|
20240327,170600,1041647400,1003,1003,1003,1003,0
|
|
20240327,170500,1041647400,1003,1003,1003,1003,0
|
|
20240327,170400,1041647400,1003,1003,1003,1003,0
|
|
20240327,170300,1041647400,1003,1003,1003,1003,4181
|
|
20240327,170200,1041647400,1003,1003,1003,1003,0
|
|
20240327,170100,1041647400,1003,1003,1003,1003,0
|
|
20240327,170000,1041647400,1003,1003,1003,1003,0
|
|
20240327,165900,1041647400,1003,1003,1003,1003,0
|
|
20240327,165800,1041647400,1003,1003,1003,1003,0
|
|
20240327,165700,1041647400,1003,1003,1003,1003,0
|
|
20240327,165600,1041647400,1003,1003,1003,1003,0
|
|
20240327,165500,1041647400,1003,1003,1003,1003,0
|
|
20240327,165400,1041647400,1003,1003,1003,1003,0
|
|
20240327,165300,1041647400,1003,1003,1003,1003,0
|
|
20240327,165200,1041647400,1003,1003,1003,1003,0
|
|
20240327,165100,1041647400,1003,1003,1003,1003,0
|
|
20240327,165000,1041647400,1003,1003,1003,1003,0
|
|
20240327,164900,1041647400,1003,1003,1003,1003,0
|
|
20240327,164800,1041647400,1003,1003,1003,1003,0
|
|
20240327,164700,1041647400,1003,1003,1003,1003,0
|
|
20240327,164600,1041647400,1003,1003,1003,1003,0
|
|
20240327,164500,1041647400,1003,1003,1003,1003,0
|
|
20240327,164400,1041647400,1003,1003,1003,1003,0
|
|
20240327,164300,1041647400,1003,1003,1003,1003,0
|
|
20240327,164200,1041647400,1003,1003,1003,1003,0
|
|
20240327,164100,1041647400,1003,1003,1003,1003,0
|
|
20240327,164000,1041647400,1003,1003,1003,1003,0
|
|
20240327,163900,1041647400,1003,1003,1003,1003,0
|
|
20240327,163800,1041647400,1003,1003,1003,1003,0
|
|
20240327,163700,1041647400,1003,1003,1003,1003,0
|
|
20240327,163600,1041647400,1003,1003,1003,1003,0
|
|
20240327,163500,1041647400,1003,1003,1003,1003,0
|
|
20240327,163400,1041647400,1003,1003,1003,1003,0
|
|
20240327,163300,1041647400,1003,1003,1003,1003,4181
|
|
20240327,163200,1041647400,1003,1003,1003,1003,0
|
|
20240327,163100,1041647400,1003,1003,1003,1003,0
|
|
20240327,163000,1041647400,1003,1003,1003,1003,0
|
|
20240327,162900,1041647400,1003,1003,1003,1003,0
|
|
20240327,162800,1041647400,1003,1003,1003,1003,0
|
|
20240327,162700,1041647400,1003,1003,1003,1003,0
|
|
20240327,162600,1041647400,1003,1003,1003,1003,0
|
|
20240327,162500,1041647400,1003,1003,1003,1003,0
|
|
20240327,162400,1041647400,1003,1003,1003,1003,0
|
|
20240327,162300,1041647400,1003,1003,1003,1003,0
|
|
20240327,162200,1041647400,1003,1003,1003,1003,0
|
|
20240327,162100,1041647400,1003,1003,1003,1003,0
|
|
20240327,162000,1041647400,1003,1003,1003,1003,0
|
|
20240327,161900,1041647400,1003,1003,1003,1003,0
|
|
20240327,161800,1041647400,1003,1003,1003,1003,0
|
|
20240327,161700,1041647400,1003,1003,1003,1003,0
|
|
20240327,161600,1041647400,1003,1003,1003,1003,0
|
|
20240327,161500,1041647400,1003,1003,1003,1003,0
|
|
20240327,161400,1041647400,1003,1003,1003,1003,0
|
|
20240327,161300,1041647400,1003,1003,1003,1003,0
|
|
20240327,161200,1041647400,1003,1003,1003,1003,0
|
|
20240327,161100,1041647400,1003,1003,1003,1003,0
|
|
20240327,161000,1041647400,1003,1003,1003,1003,0
|
|
20240327,160900,1041647400,1003,1003,1003,1003,0
|
|
20240327,160800,1041647400,1003,1003,1003,1003,0
|
|
20240327,160700,1041647400,1003,1003,1003,1003,0
|
|
20240327,160600,1041647400,1003,1003,1003,1003,0
|
|
20240327,160500,1041647400,1003,1003,1003,1003,0
|
|
20240327,160400,1041647400,1003,1003,1003,1003,0
|
|
20240327,160300,1041647400,1003,1003,1003,1003,4181
|
|
20240327,160200,1041647400,1003,1003,1003,1003,0
|
|
20240327,160100,1041647400,1003,1003,1003,1003,0
|
|
20240327,160000,1041647400,1003,1003,1003,1003,0
|
|
20240327,155900,1041647400,1003,1003,1003,1003,0
|
|
20240327,155800,1041647400,1003,1003,1003,1003,0
|
|
20240327,155700,1041647400,1003,1003,1003,1003,0
|
|
20240327,155600,1041647400,1003,1003,1003,1003,0
|
|
20240327,155500,1041647400,1003,1003,1003,1003,0
|
|
20240327,155400,1041647400,1003,1003,1003,1003,0
|
|
20240327,155300,1041647400,1003,1003,1003,1003,0
|
|
20240327,155200,1041647400,1003,1003,1003,1003,0
|
|
20240327,155100,1041647400,1003,1003,1003,1003,0
|
|
20240327,155000,1041647400,1003,1003,1003,1003,0
|
|
20240327,154900,1041647400,1003,1003,1003,1003,0
|
|
20240327,154800,1041647400,1003,1003,1003,1003,0
|
|
20240327,154700,1041647400,1003,1003,1003,1003,0
|
|
20240327,154600,1041647400,1003,1003,1003,1003,0
|
|
20240327,154500,1041647400,1003,1003,1003,1003,0
|
|
20240327,154400,1041647400,1003,1003,1003,1003,0
|
|
20240327,154300,1041647400,1003,1003,1003,1003,0
|
|
20240327,154200,1041647400,1003,1003,1003,1003,0
|
|
20240327,154100,1041647400,1003,1003,1003,1003,0
|
|
20240327,154000,1041647400,1003,1003,1003,1003,0
|
|
20240327,153900,1041647400,1003,1003,1003,1003,0
|
|
20240327,153800,1041647400,1003,1003,1003,1003,0
|
|
20240327,153700,1041647400,1003,1003,1003,1003,0
|
|
20240327,153600,1041647400,1003,1003,1003,1003,0
|
|
20240327,153500,1041647400,1003,1003,1003,1003,0
|
|
20240327,153400,1041647400,1003,1003,1003,1003,0
|
|
20240327,153300,1041647400,1003,1003,1003,1003,4181
|
|
20240327,153200,1041647400,1003,1003,1003,1003,0
|
|
20240327,153100,1041647400,1003,1003,1003,1003,0
|
|
20240327,153000,1041647400,1003,1003,1003,1003,4181
|
|
20240327,152900,1037453857,1002,1002,1002,1002,0
|
|
20240327,152800,1037453857,1002,1002,1002,1002,0
|
|
20240327,152700,1037453857,1002,1002,1002,1002,0
|
|
20240327,152600,1037453857,1002,1002,1002,1002,0
|
|
20240327,152500,1037453857,1002,1002,1002,1002,0
|
|
20240327,152400,1037453857,1002,1002,1002,1002,0
|
|
20240327,152300,1037453857,1002,1002,1002,1002,0
|
|
20240327,152200,1037453857,1002,1002,1002,1002,0
|
|
20240327,152100,1037453857,1002,1002,1002,1002,0
|
|
20240327,152000,1037453857,1002,1002,1002,1002,0
|
|
20240327,151900,1037453857,1002,1003,1003,1001,15624
|
|
20240327,151800,1021802038,1003,1003,1003,1003,872
|
|
20240327,151700,1020927422,1006,1002,1006,1002,6
|
|
20240327,151600,1020921406,1006,1002,1006,1001,6684
|
|
20240327,151500,1014224889,1006,1007,1007,1006,512
|
|
20240327,151400,1013709317,1007,1003,1007,1002,8653
|
|
20240327,151300,1005007063,1003,1002,1003,1002,10047
|
|
20240327,151200,994929969,1002,1002,1002,1002,6257
|
|
20240327,151100,988660455,1003,1003,1003,1003,289
|
|
20240327,151000,988370588,1003,1003,1004,1002,4688
|
|
20240327,150900,983670756,1003,1003,1003,1003,338
|
|
20240327,150800,983331742,1003,1003,1003,1003,4060
|
|
20240327,150700,979259562,1003,1003,1003,1003,375
|
|
20240327,150600,978883437,1003,1002,1003,1002,9883
|
|
20240327,150500,968974346,1003,1003,1003,1003,1510
|
|
20240327,150400,967459816,1003,1003,1003,1002,1065
|
|
20240327,150300,966391675,1002,1002,1003,1002,2540
|
|
20240327,150200,963846594,1002,1001,1002,1001,1205
|
|
20240327,150100,962639189,1002,1002,1002,1002,0
|
|
20240327,150000,962639189,1002,1002,1002,1002,116
|
|
20240327,145900,962522957,1001,1001,1001,1001,6300
|
|
20240327,145800,956216657,1002,1002,1002,1002,0
|
|
20240327,145700,956216657,1002,1002,1002,1001,231
|
|
20240327,145600,955985255,1002,1002,1002,1002,311
|
|
20240327,145500,955673633,1002,1002,1002,1002,251
|
|
20240327,145400,955422131,1001,1001,1001,1001,526
|
|
20240327,145300,954895605,1001,1002,1002,1001,801
|
|
20240327,145200,954093504,1002,1002,1002,1002,476
|
|
20240327,145100,953616552,1002,1002,1002,1002,675
|
|
20240327,145000,952940202,1002,1002,1003,1002,4101
|
|
20240327,144900,948830900,1003,1003,1003,1003,2043
|
|
20240327,144800,946781771,1002,1001,1002,1001,1433
|
|
20240327,144700,945345911,1002,1002,1002,1002,1
|
|
20240327,144600,945344909,1000,1002,1003,1000,1555
|
|
20240327,144500,943788642,1002,1002,1002,1002,142
|
|
20240327,144400,943646358,1002,1001,1002,1001,373
|
|
20240327,144300,943272984,1001,1001,1001,1001,2400
|
|
20240327,144200,940870584,1001,1001,1001,1001,500
|
|
20240327,144100,940370084,1002,1002,1002,1002,102
|
|
20240327,144000,940267880,1002,1002,1002,1002,50
|
|
20240327,143900,940217780,1002,1003,1003,1002,733
|
|
20240327,143800,939483298,1002,1002,1002,1002,2330
|
|
20240327,143700,937148638,1003,1002,1003,1002,101
|
|
20240327,143600,937047336,1003,1003,1003,1003,100
|
|
20240327,143500,936947036,1003,1002,1003,1002,7
|
|
20240327,143400,936940021,1002,1002,1003,1002,543
|
|
20240327,143300,936395879,1002,1002,1002,1002,8
|
|
20240327,143200,936387863,1002,1002,1002,1002,72
|
|
20240327,143100,936315719,1002,1002,1002,1002,1
|
|
20240327,143000,936314717,1000,1001,1001,1000,2249
|
|
20240327,142900,934063972,1001,1001,1001,1001,0
|
|
20240327,142800,934063972,1001,1002,1002,1001,1341
|
|
20240327,142700,932721620,1001,1001,1001,1001,1
|
|
20240327,142600,932720619,1002,1002,1002,1002,9
|
|
20240327,142500,932711601,1002,1002,1002,1001,1759
|
|
20240327,142400,930949113,1002,1003,1003,1002,1023
|
|
20240327,142300,929923074,1003,1003,1003,1003,1
|
|
20240327,142200,929922071,1002,1002,1002,1002,1
|
|
20240327,142100,929921069,1003,1002,1003,1002,205
|
|
20240327,142000,929715455,1003,1003,1003,1003,292
|
|
20240327,141900,929422579,1003,1003,1003,1003,10
|
|
20240327,141800,929412549,1003,1003,1003,1003,0
|
|
20240327,141700,929412549,1003,1004,1004,1003,1885
|
|
20240327,141600,927521893,1003,1003,1003,1003,0
|
|
20240327,141500,927521893,1003,1004,1004,1003,36
|
|
20240327,141400,927485780,1004,1004,1004,1004,1
|
|
20240327,141300,927484776,1004,1004,1004,1004,29
|
|
20240327,141200,927455660,1004,1004,1004,1004,0
|
|
20240327,141100,927455660,1004,1004,1004,1004,0
|
|
20240327,141000,927455660,1004,1002,1004,1002,257
|
|
20240327,140900,927198136,1002,1002,1002,1002,170
|
|
20240327,140800,927027796,1001,1001,1005,1001,2186
|
|
20240327,140700,924839602,1001,1001,1001,1000,9271
|
|
20240327,140600,915559336,1000,1001,1001,1000,204
|
|
20240327,140500,915355334,1000,1001,1001,1000,2025
|
|
20240327,140400,913329334,1000,1001,1001,1000,6783
|
|
20240327,140300,906544783,1000,1000,1001,1000,238
|
|
20240327,140200,906306560,1001,1003,1003,1001,14818
|
|
20240327,140100,891465066,1003,1005,1005,1003,108
|
|
20240327,140000,891356726,1005,1004,1005,1003,3397
|
|
20240327,135900,887948369,1004,1004,1004,1004,0
|
|
20240327,135800,887948369,1004,1004,1004,1004,0
|
|
20240327,135700,887948369,1004,1004,1004,1004,457
|
|
20240327,135600,887489541,1003,1003,1003,1003,101
|
|
20240327,135500,887388238,1003,1003,1003,1003,291
|
|
20240327,135400,887096365,1005,1004,1005,1003,1007
|
|
20240327,135300,886085334,1003,1004,1004,1003,1860
|
|
20240327,135200,884219524,1004,1004,1005,1004,1050
|
|
20240327,135100,883165274,1006,1006,1006,1006,0
|
|
20240327,135000,883165274,1006,1006,1006,1006,0
|
|
20240327,134900,883165274,1006,1006,1006,1006,0
|
|
20240327,134800,883165274,1006,1006,1006,1006,4
|
|
20240327,134700,883161250,1005,1005,1005,1005,1905
|
|
20240327,134600,881246725,1006,1005,1006,1005,3274
|
|
20240327,134500,877956354,1006,1006,1006,1006,0
|
|
20240327,134400,877956354,1006,1006,1006,1006,110
|
|
20240327,134300,877845694,1006,1006,1006,1006,0
|
|
20240327,134200,877845694,1006,1004,1006,1004,1940
|
|
20240327,134100,875897793,1005,1004,1005,1004,17
|
|
20240327,134000,875880722,1005,1005,1005,1005,1
|
|
20240327,133900,875879717,1004,1004,1004,1004,0
|
|
20240327,133800,875879717,1004,1004,1004,1004,1515
|
|
20240327,133700,874358657,1004,1005,1005,1004,759
|
|
20240327,133600,873596620,1006,1006,1006,1006,4
|
|
20240327,133500,873592596,1005,1005,1005,1005,108
|
|
20240327,133400,873484056,1005,1005,1005,1005,0
|
|
20240327,133300,873484056,1005,1005,1005,1005,2300
|
|
20240327,133200,871172556,1005,1005,1005,1005,75
|
|
20240327,133100,871097181,1007,1007,1007,1007,2
|
|
20240327,133000,871095167,1007,1007,1007,1007,120
|
|
20240327,132900,870974327,1007,1007,1007,1007,20
|
|
20240327,132800,870954187,1008,1008,1008,1008,0
|
|
20240327,132700,870954187,1008,1005,1008,1005,532
|
|
20240327,132600,870419524,1005,1005,1005,1005,2
|
|
20240327,132500,870417514,1005,1005,1005,1005,1
|
|
20240327,132400,870416509,1005,1008,1008,1005,251
|
|
20240327,132300,870164176,1006,1006,1006,1006,0
|
|
20240327,132200,870164176,1006,1006,1006,1006,35
|
|
20240327,132100,870128966,1008,1008,1008,1008,1000
|
|
20240327,132000,869120966,1008,1008,1008,1008,0
|
|
20240327,131900,869120966,1008,1008,1008,1008,10
|
|
20240327,131800,869110886,1008,1008,1008,1007,762
|
|
20240327,131700,868342821,1008,1008,1008,1008,0
|
|
20240327,131600,868342821,1008,1008,1008,1008,0
|
|
20240327,131500,868342821,1008,1008,1008,1008,0
|
|
20240327,131400,868342821,1008,1008,1008,1008,15
|
|
20240327,131300,868327701,1008,1008,1008,1008,24
|
|
20240327,131200,868303509,1008,1008,1008,1008,2105
|
|
20240327,131100,866181669,1008,1008,1008,1008,43
|
|
20240327,131000,866138325,1003,1003,1003,1003,0
|
|
20240327,130900,866138325,1003,1003,1003,1003,0
|
|
20240327,130800,866138325,1003,1005,1005,1003,9922
|
|
20240327,130700,856184992,1008,1008,1008,1008,0
|
|
20240327,130600,856184992,1008,1008,1008,1008,34
|
|
20240327,130500,856150720,1004,1004,1004,1004,1
|
|
20240327,130400,856149716,1004,1007,1007,1004,500
|
|
20240327,130300,855647286,1007,1008,1008,1007,190
|
|
20240327,130200,855455856,1009,1009,1009,1009,15
|
|
20240327,130100,855440721,1009,1009,1009,1009,0
|
|
20240327,130000,855440721,1009,1009,1009,1009,2104
|
|
20240327,125900,853317785,1009,1009,1009,1009,300
|
|
20240327,125800,853015085,1004,1004,1004,1004,1012
|
|
20240327,125700,851999037,1004,1006,1006,1004,1303
|
|
20240327,125600,850690038,1010,1010,1010,1010,1
|
|
20240327,125500,850689028,1010,1006,1011,1006,1807
|
|
20240327,125400,848866985,1006,1006,1006,1006,12
|
|
20240327,125300,848854913,1005,1007,1007,1005,961
|
|
20240327,125200,847888900,1007,1011,1011,1007,622
|
|
20240327,125100,847261638,1011,1009,1011,1008,4437
|
|
20240327,125000,842783873,1009,1009,1009,1009,91
|
|
20240327,124900,842692054,1009,1009,1010,1009,2477
|
|
20240327,124800,840192759,1009,1007,1009,1007,1534
|
|
20240327,124700,838646944,1007,1007,1007,1007,0
|
|
20240327,124600,838646944,1007,1006,1007,1006,1001
|
|
20240327,124500,837639937,1007,1007,1007,1007,40
|
|
20240327,124400,837599657,1007,1005,1007,1005,161
|
|
20240327,124300,837437850,1005,1003,1005,1003,1510
|
|
20240327,124200,835923318,1003,1005,1005,1003,1764
|
|
20240327,124100,834154016,1003,1005,1005,1003,7205
|
|
20240327,124000,826925945,1005,1006,1006,1005,516
|
|
20240327,123900,826407137,1006,1006,1006,1006,0
|
|
20240327,123800,826407137,1006,1006,1006,1006,0
|
|
20240327,123700,826407137,1006,1005,1006,1005,101
|
|
20240327,123600,826305631,1005,1006,1006,1005,105
|
|
20240327,123500,826200101,1006,1006,1006,1006,6
|
|
20240327,123400,826194065,1004,1005,1005,1004,1000
|
|
20240327,123300,825189906,1006,1007,1007,1006,1071
|
|
20240327,123200,824111458,1007,1007,1007,1007,108
|
|
20240327,123100,824002702,1007,1007,1007,1007,238
|
|
20240327,123000,823763036,1007,1007,1007,1007,253
|
|
20240327,122900,823508265,1007,1007,1007,1007,5
|
|
20240327,122800,823503230,1008,1007,1008,1004,5215
|
|
20240327,122700,818263369,1007,1007,1007,1007,2784
|
|
20240327,122600,815459881,1007,1007,1007,1007,2
|
|
20240327,122500,815457867,1007,1007,1007,1007,0
|
|
20240327,122400,815457867,1007,1007,1007,1007,5
|
|
20240327,122300,815452832,1008,1008,1008,1008,26
|
|
20240327,122200,815426624,1008,1008,1008,1008,2
|
|
20240327,122100,815424608,1008,1008,1008,1008,0
|
|
20240327,122000,815424608,1008,1008,1008,1008,0
|
|
20240327,121900,815424608,1008,1008,1008,1008,450
|
|
20240327,121800,814971008,1008,1008,1008,1008,5
|
|
20240327,121700,814965968,1005,1006,1006,1005,3103
|
|
20240327,121600,811846034,1006,1006,1006,1006,884
|
|
20240327,121500,810956730,1006,1006,1006,1006,181
|
|
20240327,121400,810774644,1006,1006,1006,1006,0
|
|
20240327,121300,810774644,1006,1006,1006,1006,1839
|
|
20240327,121200,808924610,1006,1006,1006,1006,3298
|
|
20240327,121100,805606822,1006,1006,1006,1006,278
|
|
20240327,121000,805327154,1006,1006,1006,1006,490
|
|
20240327,120900,804834214,1006,1006,1006,1006,1000
|
|
20240327,120800,803828214,1006,1006,1006,1006,1304
|
|
20240327,120700,802516390,1006,1006,1006,1006,5
|
|
20240327,120600,802511360,1006,1006,1006,1006,3
|
|
20240327,120500,802508342,1003,1003,1003,1003,0
|
|
20240327,120400,802508342,1003,1005,1005,1003,1268
|
|
20240327,120300,801236415,1006,1006,1006,1006,50
|
|
20240327,120200,801186115,1006,1006,1006,1006,0
|
|
20240327,120100,801186115,1006,1006,1009,1006,1306
|
|
20240327,120000,799872276,1009,1008,1009,1006,2509
|
|
20240327,115900,797343964,1009,1010,1010,1009,1787
|
|
20240327,115800,795539871,1008,1007,1010,1007,2610
|
|
20240327,115700,792906180,1006,1006,1006,1006,1500
|
|
20240327,115600,791397180,1007,1007,1007,1007,590
|
|
20240327,115500,790803050,1007,1007,1007,1007,1843
|
|
20240327,115400,788947149,1007,1007,1007,1007,50
|
|
20240327,115300,788896799,1007,1003,1007,1003,16078
|
|
20240327,115200,772754559,1003,1000,1003,1000,138
|
|
20240327,115100,772616148,999,999,999,999,0
|
|
20240327,115000,772616148,999,999,999,999,1092
|
|
20240327,114900,771525240,998,1005,1005,998,12334
|
|
20240327,114800,759195530,1004,1006,1006,1004,1513
|
|
20240327,114700,757675952,1005,1005,1005,1005,200
|
|
20240327,114600,757474952,1006,1006,1006,1006,65
|
|
20240327,114500,757409562,1006,1007,1009,1006,788
|
|
20240327,114400,756616586,1007,1006,1007,1006,3271
|
|
20240327,114300,753325413,1006,1006,1006,1006,34
|
|
20240327,114200,753291209,1003,1003,1003,1003,1955
|
|
20240327,114100,751330344,999,999,1000,999,5704
|
|
20240327,114000,745629772,999,1007,1007,997,50123
|
|
20240327,113900,695442752,1007,1006,1007,1006,1482
|
|
20240327,113800,693951228,1007,1007,1007,1006,4506
|
|
20240327,113700,689417832,1007,1008,1008,1006,1996
|
|
20240327,113600,687407943,1010,1010,1010,1010,8
|
|
20240327,113500,687399863,1007,1009,1009,1007,2747
|
|
20240327,113400,684633614,1007,1010,1010,1007,510
|
|
20240327,113300,684119996,1010,1010,1010,1010,3
|
|
20240327,113200,684116966,1007,1007,1011,1007,1742
|
|
20240327,113100,682359570,1007,1007,1007,1007,410
|
|
20240327,113000,681946700,1007,1008,1009,1007,161
|
|
20240327,112900,681784419,1008,1009,1009,1008,2198
|
|
20240327,112800,679568635,1010,1010,1010,1010,0
|
|
20240327,112700,679568635,1010,1010,1010,1010,0
|
|
20240327,112600,679568635,1010,1007,1010,1006,302
|
|
20240327,112500,679264526,1007,1008,1008,1007,650
|
|
20240327,112400,678609966,1011,1008,1011,1008,1003
|
|
20240327,112300,677598933,1011,1011,1011,1011,1
|
|
20240327,112200,677597922,1006,1011,1011,1006,160
|
|
20240327,112100,677436282,1011,1011,1011,1011,529
|
|
20240327,112000,676901463,1010,1010,1010,1010,853
|
|
20240327,111900,676039933,1010,1010,1010,1010,2050
|
|
20240327,111800,673969433,1010,1005,1010,1005,4023
|
|
20240327,111700,669914177,1005,1005,1005,1005,1295
|
|
20240327,111600,668612702,1005,1005,1005,1003,1302
|
|
20240327,111500,667304194,1003,1004,1005,1003,1418
|
|
20240327,111400,665879115,1005,1005,1006,1003,851
|
|
20240327,111300,665024559,1005,1005,1005,1005,527
|
|
20240327,111200,664494924,1005,1005,1005,1005,803
|
|
20240327,111100,663687909,1005,1004,1005,1002,2260
|
|
20240327,111000,661419529,1005,1001,1005,1001,3876
|
|
20240327,110900,657539065,1000,1008,1008,1000,21893
|
|
20240327,110800,635611502,1008,1007,1009,1004,8764
|
|
20240327,110700,626807458,1006,1006,1006,1005,4454
|
|
20240327,110600,622330209,1007,1007,1007,1006,12124
|
|
20240327,110500,610125427,1007,1007,1007,1007,142
|
|
20240327,110400,609982433,1008,1010,1010,1008,3057
|
|
20240327,110300,606899558,1010,1009,1010,1009,920
|
|
20240327,110200,605971268,1010,1010,1010,1010,190
|
|
20240327,110100,605779368,1010,1010,1010,1010,307
|
|
20240327,110000,605469298,1011,1010,1011,1010,3603
|
|
20240327,105900,601827260,1010,1011,1011,1010,693
|
|
20240327,105800,601127329,1010,1011,1011,1010,2390
|
|
20240327,105700,598713389,1013,1013,1013,1013,1
|
|
20240327,105600,598712376,1013,1013,1013,1010,952
|
|
20240327,105500,597750840,1013,1013,1013,1013,0
|
|
20240327,105400,597750840,1013,1013,1013,1013,6
|
|
20240327,105300,597744762,1013,1010,1013,1010,170
|
|
20240327,105200,597572762,1013,1013,1013,1013,20
|
|
20240327,105100,597552502,1013,1011,1013,1010,2603
|
|
20240327,105000,594922163,1011,1013,1013,1011,2068
|
|
20240327,104900,592829156,1013,1013,1013,1013,21
|
|
20240327,104800,592807883,1013,1013,1013,1013,928
|
|
20240327,104700,591867819,1013,1012,1013,1010,22212
|
|
20240327,104600,569395634,1012,1012,1012,1012,345
|
|
20240327,104500,569046494,1012,1011,1012,1011,609
|
|
20240327,104400,568430188,1011,1011,1011,1011,693
|
|
20240327,104300,567729565,1011,1011,1011,1011,1345
|
|
20240327,104200,566369770,1012,1012,1012,1012,0
|
|
20240327,104100,566369770,1012,1011,1012,1010,17336
|
|
20240327,104000,548859668,1010,1010,1010,1010,30
|
|
20240327,103900,548829368,1012,1012,1013,1012,1698
|
|
20240327,103800,547110492,1013,1011,1013,1010,3689
|
|
20240327,103700,543381595,1011,1011,1011,1011,5
|
|
20240327,103600,543376540,1012,1011,1012,1011,5601
|
|
20240327,103500,537713528,1012,1011,1012,1011,519
|
|
20240327,103400,537188418,1011,1012,1012,1011,3848
|
|
20240327,103300,533295133,1013,1014,1014,1013,3443
|
|
20240327,103200,529803932,1014,1014,1014,1014,0
|
|
20240327,103100,529803932,1014,1013,1014,1012,3273
|
|
20240327,103000,526488653,1013,1016,1018,1013,10925
|
|
20240327,102900,515401933,1018,1016,1019,1016,183
|
|
20240327,102800,515215768,1019,1017,1019,1016,867
|
|
20240327,102700,514333991,1016,1017,1017,1016,103
|
|
20240327,102600,514229300,1017,1017,1017,1015,105
|
|
20240327,102500,514122570,1015,1019,1019,1015,973
|
|
20240327,102400,513131249,1019,1020,1020,1019,3002
|
|
20240327,102300,510072210,1019,1017,1020,1017,130
|
|
20240327,102200,509939787,1019,1020,1020,1019,905
|
|
20240327,102100,509017088,1020,1015,1020,1015,2181
|
|
20240327,102000,506803363,1020,1015,1020,1015,844
|
|
20240327,101900,505944755,1016,1015,1016,1015,684
|
|
20240327,101800,505250430,1015,1015,1015,1015,409
|
|
20240327,101700,504835295,1015,1015,1015,1015,2101
|
|
20240327,101600,502702780,1015,1015,1015,1015,0
|
|
20240327,101500,502702780,1015,1015,1015,1014,440
|
|
20240327,101400,502256535,1015,1016,1016,1015,7093
|
|
20240327,101300,495050349,1017,1017,1017,1017,197
|
|
20240327,101200,494850000,1018,1018,1018,1018,1
|
|
20240327,101100,494848982,1016,1016,1016,1016,2240
|
|
20240327,101000,492573142,1016,1016,1016,1016,1002
|
|
20240327,100900,491555110,1016,1017,1017,1016,1312
|
|
20240327,100800,490222098,1016,1018,1018,1016,1409
|
|
20240327,100700,488789754,1018,1018,1018,1018,5
|
|
20240327,100600,488784664,1016,1021,1021,1016,510
|
|
20240327,100500,488265707,1018,1019,1019,1018,200
|
|
20240327,100400,488062074,1021,1021,1021,1021,0
|
|
20240327,100300,488062074,1021,1020,1021,1020,1801
|
|
20240327,100200,486225053,1019,1018,1020,1018,1567
|
|
20240327,100100,484628155,1019,1019,1019,1019,51
|
|
20240327,100000,484576186,1019,1019,1019,1019,23
|
|
20240327,095900,484552749,1018,1018,1019,1018,756
|
|
20240327,095800,483783041,1017,1016,1017,1016,213
|
|
20240327,095700,483566450,1016,1015,1016,1015,2343
|
|
20240327,095600,481186085,1015,1016,1016,1015,894
|
|
20240327,095500,480277841,1015,1015,1015,1012,2571
|
|
20240327,095400,477671108,1015,1017,1017,1015,352
|
|
20240327,095300,477313818,1012,1013,1014,1011,3010
|
|
20240327,095200,474262304,1012,1009,1012,1009,2554
|
|
20240327,095100,471681958,1009,1012,1012,1009,549
|
|
20240327,095000,471127752,1012,1012,1012,1012,207
|
|
20240327,094900,470918268,1012,1013,1013,1012,510
|
|
20240327,094800,470402138,1013,1014,1014,1013,2733
|
|
20240327,094700,467631602,1014,1010,1014,1010,2200
|
|
20240327,094600,465404265,1007,1005,1009,1005,827
|
|
20240327,094500,464572227,1006,1005,1009,1005,1254
|
|
20240327,094400,463311622,1009,1009,1009,1008,244
|
|
20240327,094300,463065526,1005,1005,1005,1005,1
|
|
20240327,094200,463064521,1010,1006,1010,1006,1360
|
|
20240327,094100,461696041,1006,1006,1006,1005,1510
|
|
20240327,094000,460178364,1005,1009,1013,1005,6003
|
|
20240327,093900,454114962,1004,1010,1010,1003,5730
|
|
20240327,093800,448356225,1010,1010,1010,1009,95
|
|
20240327,093700,448260362,1012,1003,1015,1003,10969
|
|
20240327,093600,437192009,1003,1002,1003,1001,11983
|
|
20240327,093500,425186577,1002,1002,1003,1002,8010
|
|
20240327,093400,417160157,1002,1005,1005,1002,5570
|
|
20240327,093300,411571982,1005,1008,1008,1005,5596
|
|
20240327,093200,405940138,1008,1009,1009,1008,3627
|
|
20240327,093100,402283722,1008,1010,1010,1006,1524
|
|
20240327,093000,400750056,1010,1006,1010,1006,66
|
|
20240327,092900,400683408,1010,1008,1010,1000,15591
|
|
20240327,092800,385003744,1009,1009,1009,1009,1163
|
|
20240327,092700,383830277,1003,1005,1010,1000,34923
|
|
20240327,092600,348676913,1004,1004,1004,1003,7875
|
|
20240327,092500,340774702,1004,1003,1005,1003,1985
|
|
20240327,092400,338782662,1003,1004,1005,1003,8459
|
|
20240327,092300,330292044,1004,1003,1005,1000,9806
|
|
20240327,092200,320454976,1004,1006,1006,999,22995
|
|
20240327,092100,297454061,1001,999,1002,999,9365
|
|
20240327,092000,288092157,1000,1008,1009,1000,50911
|
|
20240327,091900,237105720,1003,1010,1010,1003,26801
|
|
20240327,091800,210143387,1010,1014,1016,1009,13648
|
|
20240327,091700,196349384,1011,1017,1017,1011,11783
|
|
20240327,091600,184420115,1018,1018,1018,1015,3730
|
|
20240327,091500,180631391,1018,1018,1018,1016,1050
|
|
20240327,091400,179563595,1019,1014,1019,1014,397
|
|
20240327,091300,179160816,1013,1015,1015,1013,4534
|
|
20240327,091200,174563837,1015,1018,1018,1014,3968
|
|
20240327,091100,170536647,1018,1016,1018,1014,5136
|
|
20240327,091000,165323674,1015,1018,1019,1014,3270
|
|
20240327,090900,161997322,1013,1018,1019,1013,14864
|
|
20240327,090800,146896434,1018,1021,1021,1016,8396
|
|
20240327,090700,138338811,1021,1026,1026,1021,406
|
|
20240327,090600,137924080,1021,1022,1026,1020,16058
|
|
20240327,090500,121524095,1022,1020,1022,1020,1342
|
|
20240327,090400,120152749,1023,1015,1023,1011,30134
|
|
20240327,090300,89595559,1015,1021,1021,1011,26798
|
|
20240327,090200,62355210,1023,1029,1030,1022,6652
|
|
20240327,090100,55521103,1028,1030,1030,1005,38019
|
|
20240327,090000,16782273,1030,1040,1040,1030,16178
|