595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,185200,72237766,1271,1271,1271,1271,8564
|
|
20240322,185100,72237766,1271,1271,1271,1271,0
|
|
20240322,185000,72237766,1271,1271,1271,1271,0
|
|
20240322,184900,72237766,1271,1271,1271,1271,0
|
|
20240322,184800,72237766,1271,1271,1271,1271,0
|
|
20240322,184700,72237766,1271,1271,1271,1271,0
|
|
20240322,184600,72237766,1271,1271,1271,1271,0
|
|
20240322,184500,72237766,1271,1271,1271,1271,0
|
|
20240322,184400,72237766,1271,1271,1271,1271,0
|
|
20240322,184300,72237766,1271,1271,1271,1271,0
|
|
20240322,184200,72237766,1271,1271,1271,1271,0
|
|
20240322,184100,72237766,1271,1271,1271,1271,0
|
|
20240322,184000,72237766,1271,1271,1271,1271,0
|
|
20240322,183900,72237766,1271,1271,1271,1271,0
|
|
20240322,183800,72237766,1271,1271,1271,1271,0
|
|
20240322,183700,72237766,1271,1271,1271,1271,0
|
|
20240322,183600,72237766,1271,1271,1271,1271,0
|
|
20240322,183500,72237766,1271,1271,1271,1271,0
|
|
20240322,183400,72237766,1271,1271,1271,1271,0
|
|
20240322,183300,72237766,1271,1271,1271,1271,0
|
|
20240322,183200,72237766,1271,1271,1271,1271,0
|
|
20240322,183100,72237766,1271,1271,1271,1271,0
|
|
20240322,183000,72237766,1271,1271,1271,1271,0
|
|
20240322,182900,72237766,1271,1271,1271,1271,0
|
|
20240322,182800,72237766,1271,1271,1271,1271,0
|
|
20240322,182700,72237766,1271,1271,1271,1271,0
|
|
20240322,182600,72237766,1271,1271,1271,1271,0
|
|
20240322,182500,72237766,1271,1271,1271,1271,0
|
|
20240322,182400,72237766,1271,1271,1271,1271,0
|
|
20240322,182300,72237766,1271,1271,1271,1271,0
|
|
20240322,182200,72237766,1271,1271,1271,1271,8564
|
|
20240322,182100,72237766,1271,1271,1271,1271,0
|
|
20240322,182000,72237766,1271,1271,1271,1271,0
|
|
20240322,181900,72237766,1271,1271,1271,1271,0
|
|
20240322,181800,72237766,1271,1271,1271,1271,0
|
|
20240322,181700,72237766,1271,1271,1271,1271,0
|
|
20240322,181600,72237766,1271,1271,1271,1271,0
|
|
20240322,181500,72237766,1271,1271,1271,1271,0
|
|
20240322,181400,72237766,1271,1271,1271,1271,0
|
|
20240322,181300,72237766,1271,1271,1271,1271,0
|
|
20240322,181200,72237766,1271,1271,1271,1271,0
|
|
20240322,181100,72237766,1271,1271,1271,1271,0
|
|
20240322,181000,72237766,1271,1271,1271,1271,0
|
|
20240322,180900,72237766,1271,1271,1271,1271,0
|
|
20240322,180800,72237766,1271,1271,1271,1271,0
|
|
20240322,180700,72237766,1271,1271,1271,1271,0
|
|
20240322,180600,72237766,1271,1271,1271,1271,0
|
|
20240322,180500,72237766,1271,1271,1271,1271,0
|
|
20240322,180400,72237766,1271,1271,1271,1271,0
|
|
20240322,180300,72237766,1271,1271,1271,1271,0
|
|
20240322,180200,72237766,1271,1271,1271,1271,0
|
|
20240322,180100,72237766,1271,1271,1271,1271,0
|
|
20240322,180000,72237766,1271,1271,1271,1271,0
|
|
20240322,175900,72237766,1271,1271,1271,1271,0
|
|
20240322,175800,72237766,1271,1271,1271,1271,0
|
|
20240322,175700,72237766,1271,1271,1271,1271,0
|
|
20240322,175600,72237766,1271,1271,1271,1271,0
|
|
20240322,175500,72237766,1271,1271,1271,1271,0
|
|
20240322,175400,72237766,1271,1271,1271,1271,0
|
|
20240322,175300,72237766,1271,1271,1271,1271,0
|
|
20240322,175200,72237766,1271,1271,1271,1271,8564
|
|
20240322,175100,72237766,1271,1271,1271,1271,0
|
|
20240322,175000,72237766,1271,1271,1271,1271,0
|
|
20240322,174900,72237766,1271,1271,1271,1271,0
|
|
20240322,174800,72237766,1271,1271,1271,1271,0
|
|
20240322,174700,72237766,1271,1271,1271,1271,0
|
|
20240322,174600,72237766,1271,1271,1271,1271,0
|
|
20240322,174500,72237766,1271,1271,1271,1271,0
|
|
20240322,174400,72237766,1271,1271,1271,1271,0
|
|
20240322,174300,72237766,1271,1271,1271,1271,0
|
|
20240322,174200,72237766,1271,1271,1271,1271,0
|
|
20240322,174100,72237766,1271,1271,1271,1271,0
|
|
20240322,174000,72237766,1271,1271,1271,1271,0
|
|
20240322,173900,72237766,1271,1271,1271,1271,0
|
|
20240322,173800,72237766,1271,1271,1271,1271,0
|
|
20240322,173700,72237766,1271,1271,1271,1271,0
|
|
20240322,173600,72237766,1271,1271,1271,1271,0
|
|
20240322,173500,72237766,1271,1271,1271,1271,0
|
|
20240322,173400,72237766,1271,1271,1271,1271,0
|
|
20240322,173300,72237766,1271,1271,1271,1271,0
|
|
20240322,173200,72237766,1271,1271,1271,1271,0
|
|
20240322,173100,72237766,1271,1271,1271,1271,0
|
|
20240322,173000,72237766,1271,1271,1271,1271,0
|
|
20240322,172900,72237766,1271,1271,1271,1271,0
|
|
20240322,172800,72237766,1271,1271,1271,1271,0
|
|
20240322,172700,72237766,1271,1271,1271,1271,0
|
|
20240322,172600,72237766,1271,1271,1271,1271,0
|
|
20240322,172500,72237766,1271,1271,1271,1271,0
|
|
20240322,172400,72237766,1271,1271,1271,1271,0
|
|
20240322,172300,72237766,1271,1271,1271,1271,0
|
|
20240322,172200,72237766,1271,1271,1271,1271,8564
|
|
20240322,172100,72237766,1271,1271,1271,1271,0
|
|
20240322,172000,72237766,1271,1271,1271,1271,0
|
|
20240322,171900,72237766,1271,1271,1271,1271,0
|
|
20240322,171800,72237766,1271,1271,1271,1271,0
|
|
20240322,171700,72237766,1271,1271,1271,1271,0
|
|
20240322,171600,72237766,1271,1271,1271,1271,0
|
|
20240322,171500,72237766,1271,1271,1271,1271,0
|
|
20240322,171400,72237766,1271,1271,1271,1271,0
|
|
20240322,171300,72237766,1271,1271,1271,1271,0
|
|
20240322,171200,72237766,1271,1271,1271,1271,0
|
|
20240322,171100,72237766,1271,1271,1271,1271,0
|
|
20240322,171000,72237766,1271,1271,1271,1271,0
|
|
20240322,170900,72237766,1271,1271,1271,1271,0
|
|
20240322,170800,72237766,1271,1271,1271,1271,0
|
|
20240322,170700,72237766,1271,1271,1271,1271,0
|
|
20240322,170600,72237766,1271,1271,1271,1271,0
|
|
20240322,170500,72237766,1271,1271,1271,1271,0
|
|
20240322,170400,72237766,1271,1271,1271,1271,0
|
|
20240322,170300,72237766,1271,1271,1271,1271,0
|
|
20240322,170200,72237766,1271,1271,1271,1271,0
|
|
20240322,170100,72237766,1271,1271,1271,1271,0
|
|
20240322,170000,72237766,1271,1271,1271,1271,0
|
|
20240322,165900,72237766,1271,1271,1271,1271,0
|
|
20240322,165800,72237766,1271,1271,1271,1271,0
|
|
20240322,165700,72237766,1271,1271,1271,1271,0
|
|
20240322,165600,72237766,1271,1271,1271,1271,0
|
|
20240322,165500,72237766,1271,1271,1271,1271,0
|
|
20240322,165400,72237766,1271,1271,1271,1271,0
|
|
20240322,165300,72237766,1271,1271,1271,1271,0
|
|
20240322,165200,72237766,1271,1271,1271,1271,8564
|
|
20240322,165100,72237766,1271,1271,1271,1271,0
|
|
20240322,165000,72237766,1271,1271,1271,1271,0
|
|
20240322,164900,72237766,1271,1271,1271,1271,0
|
|
20240322,164800,72237766,1271,1271,1271,1271,0
|
|
20240322,164700,72237766,1271,1271,1271,1271,0
|
|
20240322,164600,72237766,1271,1271,1271,1271,0
|
|
20240322,164500,72237766,1271,1271,1271,1271,0
|
|
20240322,164400,72237766,1271,1271,1271,1271,0
|
|
20240322,164300,72237766,1271,1271,1271,1271,0
|
|
20240322,164200,72237766,1271,1271,1271,1271,0
|
|
20240322,164100,72237766,1271,1271,1271,1271,0
|
|
20240322,164000,72237766,1271,1271,1271,1271,0
|
|
20240322,163900,72237766,1271,1271,1271,1271,0
|
|
20240322,163800,72237766,1271,1271,1271,1271,0
|
|
20240322,163700,72237766,1271,1271,1271,1271,0
|
|
20240322,163600,72237766,1271,1271,1271,1271,0
|
|
20240322,163500,72237766,1271,1271,1271,1271,0
|
|
20240322,163400,72237766,1271,1271,1271,1271,0
|
|
20240322,163300,72237766,1271,1271,1271,1271,0
|
|
20240322,163200,72237766,1271,1271,1271,1271,0
|
|
20240322,163100,72237766,1271,1271,1271,1271,0
|
|
20240322,163000,72237766,1271,1271,1271,1271,0
|
|
20240322,162900,72237766,1271,1271,1271,1271,0
|
|
20240322,162800,72237766,1271,1271,1271,1271,0
|
|
20240322,162700,72237766,1271,1271,1271,1271,0
|
|
20240322,162600,72237766,1271,1271,1271,1271,0
|
|
20240322,162500,72237766,1271,1271,1271,1271,0
|
|
20240322,162400,72237766,1271,1271,1271,1271,0
|
|
20240322,162300,72237766,1271,1271,1271,1271,0
|
|
20240322,162200,72237766,1271,1271,1271,1271,8564
|
|
20240322,162100,72237766,1271,1271,1271,1271,0
|
|
20240322,162000,72237766,1271,1271,1271,1271,0
|
|
20240322,161900,72237766,1271,1271,1271,1271,0
|
|
20240322,161800,72237766,1271,1271,1271,1271,0
|
|
20240322,161700,72237766,1271,1271,1271,1271,0
|
|
20240322,161600,72237766,1271,1271,1271,1271,0
|
|
20240322,161500,72237766,1271,1271,1271,1271,0
|
|
20240322,161400,72237766,1271,1271,1271,1271,0
|
|
20240322,161300,72237766,1271,1271,1271,1271,0
|
|
20240322,161200,72237766,1271,1271,1271,1271,0
|
|
20240322,161100,72237766,1271,1271,1271,1271,0
|
|
20240322,161000,72237766,1271,1271,1271,1271,0
|
|
20240322,160900,72237766,1271,1271,1271,1271,0
|
|
20240322,160800,72237766,1271,1271,1271,1271,0
|
|
20240322,160700,72237766,1271,1271,1271,1271,0
|
|
20240322,160600,72237766,1271,1271,1271,1271,0
|
|
20240322,160500,72237766,1271,1271,1271,1271,0
|
|
20240322,160400,72237766,1271,1271,1271,1271,0
|
|
20240322,160300,72237766,1271,1271,1271,1271,0
|
|
20240322,160200,72237766,1271,1271,1271,1271,0
|
|
20240322,160100,72237766,1271,1271,1271,1271,0
|
|
20240322,160000,72237766,1271,1271,1271,1271,0
|
|
20240322,155900,72237766,1271,1271,1271,1271,0
|
|
20240322,155800,72237766,1271,1271,1271,1271,0
|
|
20240322,155700,72237766,1271,1271,1271,1271,0
|
|
20240322,155600,72237766,1271,1271,1271,1271,0
|
|
20240322,155500,72237766,1271,1271,1271,1271,0
|
|
20240322,155400,72237766,1271,1271,1271,1271,0
|
|
20240322,155300,72237766,1271,1271,1271,1271,0
|
|
20240322,155200,72237766,1271,1271,1271,1271,8564
|
|
20240322,155100,72237766,1271,1271,1271,1271,0
|
|
20240322,155000,72237766,1271,1271,1271,1271,0
|
|
20240322,154900,72237766,1271,1271,1271,1271,0
|
|
20240322,154800,72237766,1271,1271,1271,1271,0
|
|
20240322,154700,72237766,1271,1271,1271,1271,0
|
|
20240322,154600,72237766,1271,1271,1271,1271,0
|
|
20240322,154500,72237766,1271,1271,1271,1271,0
|
|
20240322,154400,72237766,1271,1271,1271,1271,0
|
|
20240322,154300,72237766,1271,1271,1271,1271,0
|
|
20240322,154200,72237766,1271,1271,1271,1271,0
|
|
20240322,154100,72237766,1271,1271,1271,1271,0
|
|
20240322,154000,72237766,1271,1271,1271,1271,0
|
|
20240322,153900,72237766,1271,1271,1271,1271,0
|
|
20240322,153800,72237766,1271,1271,1271,1271,0
|
|
20240322,153700,72237766,1271,1271,1271,1271,0
|
|
20240322,153600,72237766,1271,1271,1271,1271,0
|
|
20240322,153500,72237766,1271,1271,1271,1271,0
|
|
20240322,153400,72237766,1271,1271,1271,1271,0
|
|
20240322,153300,72237766,1271,1271,1271,1271,0
|
|
20240322,153200,72237766,1271,1271,1271,1271,0
|
|
20240322,153100,72237766,1271,1271,1271,1271,0
|
|
20240322,153000,72237766,1271,1271,1271,1271,8564
|
|
20240322,152900,61352922,1265,1265,1265,1265,0
|
|
20240322,152800,61352922,1265,1265,1265,1265,0
|
|
20240322,152700,61352922,1265,1265,1265,1265,0
|
|
20240322,152600,61352922,1265,1265,1265,1265,0
|
|
20240322,152500,61352922,1265,1265,1265,1265,0
|
|
20240322,152400,61352922,1265,1265,1265,1265,0
|
|
20240322,152300,61352922,1265,1265,1265,1265,0
|
|
20240322,152200,61352922,1265,1265,1265,1265,0
|
|
20240322,152100,61352922,1265,1265,1265,1265,0
|
|
20240322,152000,61352922,1265,1265,1265,1265,0
|
|
20240322,151900,61352922,1265,1265,1265,1265,0
|
|
20240322,151800,61352922,1265,1265,1265,1265,0
|
|
20240322,151700,61352922,1265,1269,1269,1265,456
|
|
20240322,151600,60775071,1269,1269,1269,1269,0
|
|
20240322,151500,60775071,1269,1269,1269,1269,0
|
|
20240322,151400,60775071,1269,1269,1269,1269,0
|
|
20240322,151300,60775071,1269,1269,1269,1269,0
|
|
20240322,151200,60775071,1269,1269,1269,1269,0
|
|
20240322,151100,60775071,1269,1269,1269,1269,20
|
|
20240322,151000,60749691,1269,1269,1269,1269,0
|
|
20240322,150900,60749691,1269,1269,1269,1269,0
|
|
20240322,150800,60749691,1269,1269,1269,1269,2
|
|
20240322,150700,60747153,1268,1268,1268,1268,0
|
|
20240322,150600,60747153,1268,1268,1268,1268,220
|
|
20240322,150500,60468193,1269,1269,1269,1269,0
|
|
20240322,150400,60468193,1269,1269,1269,1269,0
|
|
20240322,150300,60468193,1269,1269,1269,1269,0
|
|
20240322,150200,60468193,1269,1269,1269,1269,0
|
|
20240322,150100,60468193,1269,1269,1269,1269,0
|
|
20240322,150000,60468193,1269,1269,1269,1269,0
|
|
20240322,145900,60468193,1269,1269,1269,1269,0
|
|
20240322,145800,60468193,1269,1269,1269,1269,0
|
|
20240322,145700,60468193,1269,1269,1269,1269,0
|
|
20240322,145600,60468193,1269,1269,1269,1269,0
|
|
20240322,145500,60468193,1269,1266,1269,1266,259
|
|
20240322,145400,60140269,1266,1266,1266,1266,0
|
|
20240322,145300,60140269,1266,1266,1266,1266,0
|
|
20240322,145200,60140269,1266,1266,1266,1266,0
|
|
20240322,145100,60140269,1266,1266,1266,1266,1000
|
|
20240322,145000,58874269,1267,1267,1267,1267,0
|
|
20240322,144900,58874269,1267,1267,1267,1267,100
|
|
20240322,144800,58747569,1267,1268,1268,1267,1347
|
|
20240322,144700,57040452,1269,1269,1269,1269,0
|
|
20240322,144600,57040452,1269,1269,1269,1269,5
|
|
20240322,144500,57034107,1269,1269,1269,1269,0
|
|
20240322,144400,57034107,1269,1269,1269,1269,390
|
|
20240322,144300,56539197,1269,1269,1269,1269,5
|
|
20240322,144200,56532852,1270,1270,1270,1270,0
|
|
20240322,144100,56532852,1270,1270,1270,1270,0
|
|
20240322,144000,56532852,1270,1270,1270,1270,1000
|
|
20240322,143900,55262852,1270,1270,1270,1270,0
|
|
20240322,143800,55262852,1270,1270,1270,1270,1
|
|
20240322,143700,55261582,1268,1268,1268,1268,0
|
|
20240322,143600,55261582,1268,1268,1268,1268,1
|
|
20240322,143500,55260314,1268,1268,1268,1268,0
|
|
20240322,143400,55260314,1268,1268,1268,1268,1
|
|
20240322,143300,55259046,1270,1270,1270,1270,0
|
|
20240322,143200,55259046,1270,1270,1270,1270,0
|
|
20240322,143100,55259046,1270,1270,1270,1270,0
|
|
20240322,143000,55259046,1270,1270,1270,1270,0
|
|
20240322,142900,55259046,1270,1270,1270,1270,0
|
|
20240322,142800,55259046,1270,1270,1270,1270,7
|
|
20240322,142700,55250156,1270,1270,1270,1270,0
|
|
20240322,142600,55250156,1270,1270,1270,1270,0
|
|
20240322,142500,55250156,1270,1270,1270,1270,0
|
|
20240322,142400,55250156,1270,1270,1270,1270,0
|
|
20240322,142300,55250156,1270,1270,1270,1270,100
|
|
20240322,142200,55123156,1270,1270,1270,1270,500
|
|
20240322,142100,54488156,1268,1268,1268,1268,220
|
|
20240322,142000,54209196,1268,1268,1268,1268,84
|
|
20240322,141900,54102684,1268,1268,1268,1268,0
|
|
20240322,141800,54102684,1268,1268,1268,1268,0
|
|
20240322,141700,54102684,1268,1268,1268,1268,20
|
|
20240322,141600,54077324,1267,1267,1267,1267,0
|
|
20240322,141500,54077324,1267,1267,1267,1267,1000
|
|
20240322,141400,52810324,1266,1266,1266,1266,0
|
|
20240322,141300,52810324,1266,1266,1266,1266,0
|
|
20240322,141200,52810324,1266,1266,1266,1266,404
|
|
20240322,141100,52298860,1266,1266,1266,1266,0
|
|
20240322,141000,52298860,1266,1266,1266,1266,0
|
|
20240322,140900,52298860,1266,1266,1266,1266,0
|
|
20240322,140800,52298860,1266,1266,1266,1266,30
|
|
20240322,140700,52260880,1266,1266,1266,1266,0
|
|
20240322,140600,52260880,1266,1267,1267,1266,1594
|
|
20240322,140500,50241706,1266,1266,1266,1266,383
|
|
20240322,140400,49756828,1267,1267,1267,1267,53
|
|
20240322,140300,49689677,1268,1268,1268,1268,0
|
|
20240322,140200,49689677,1268,1267,1268,1267,1822
|
|
20240322,140100,47380703,1267,1267,1267,1267,0
|
|
20240322,140000,47380703,1267,1267,1267,1267,1
|
|
20240322,135900,47379436,1266,1266,1266,1266,0
|
|
20240322,135800,47379436,1266,1266,1266,1266,0
|
|
20240322,135700,47379436,1266,1266,1266,1266,0
|
|
20240322,135600,47379436,1266,1266,1266,1266,0
|
|
20240322,135500,47379436,1266,1266,1266,1266,590
|
|
20240322,135400,46632496,1265,1265,1265,1265,368
|
|
20240322,135300,46166976,1264,1262,1264,1262,532
|
|
20240322,135200,45494618,1262,1262,1262,1262,0
|
|
20240322,135100,45494618,1262,1262,1262,1262,0
|
|
20240322,135000,45494618,1262,1262,1262,1262,0
|
|
20240322,134900,45494618,1262,1262,1262,1262,0
|
|
20240322,134800,45494618,1262,1262,1262,1262,0
|
|
20240322,134700,45494618,1262,1262,1262,1262,0
|
|
20240322,134600,45494618,1262,1262,1262,1262,10
|
|
20240322,134500,45481998,1258,1258,1258,1258,0
|
|
20240322,134400,45481998,1258,1258,1258,1258,20
|
|
20240322,134300,45456838,1258,1258,1258,1258,0
|
|
20240322,134200,45456838,1258,1258,1258,1258,0
|
|
20240322,134100,45456838,1258,1258,1258,1258,0
|
|
20240322,134000,45456838,1258,1258,1258,1258,0
|
|
20240322,133900,45456838,1258,1258,1258,1258,0
|
|
20240322,133800,45456838,1258,1258,1258,1258,0
|
|
20240322,133700,45456838,1258,1258,1258,1258,0
|
|
20240322,133600,45456838,1258,1258,1258,1258,0
|
|
20240322,133500,45456838,1258,1258,1258,1258,0
|
|
20240322,133400,45456838,1258,1258,1258,1258,0
|
|
20240322,133300,45456838,1258,1258,1258,1258,2271
|
|
20240322,133200,42599920,1262,1262,1262,1262,130
|
|
20240322,133100,42435860,1260,1260,1260,1260,70
|
|
20240322,133000,42347660,1257,1257,1257,1257,0
|
|
20240322,132900,42347660,1257,1257,1257,1257,0
|
|
20240322,132800,42347660,1257,1257,1257,1257,0
|
|
20240322,132700,42347660,1257,1257,1257,1257,0
|
|
20240322,132600,42347660,1257,1257,1257,1257,0
|
|
20240322,132500,42347660,1257,1257,1257,1257,0
|
|
20240322,132400,42347660,1257,1257,1257,1257,0
|
|
20240322,132300,42347660,1257,1257,1257,1257,0
|
|
20240322,132200,42347660,1257,1257,1257,1257,0
|
|
20240322,132100,42347660,1257,1257,1257,1257,0
|
|
20240322,132000,42347660,1257,1257,1257,1257,14
|
|
20240322,131900,42330062,1260,1260,1260,1260,0
|
|
20240322,131800,42330062,1260,1260,1260,1260,1
|
|
20240322,131700,42328802,1256,1260,1260,1256,51
|
|
20240322,131600,42264742,1256,1256,1256,1256,0
|
|
20240322,131500,42264742,1256,1256,1256,1256,0
|
|
20240322,131400,42264742,1256,1256,1256,1256,0
|
|
20240322,131300,42264742,1256,1256,1256,1256,0
|
|
20240322,131200,42264742,1256,1259,1259,1256,756
|
|
20240322,131100,41315164,1260,1260,1260,1260,0
|
|
20240322,131000,41315164,1260,1260,1260,1260,0
|
|
20240322,130900,41315164,1260,1260,1260,1260,0
|
|
20240322,130800,41315164,1260,1260,1260,1260,0
|
|
20240322,130700,41315164,1260,1260,1260,1260,0
|
|
20240322,130600,41315164,1260,1260,1260,1260,0
|
|
20240322,130500,41315164,1260,1260,1260,1260,0
|
|
20240322,130400,41315164,1260,1260,1260,1260,0
|
|
20240322,130300,41315164,1260,1260,1260,1260,0
|
|
20240322,130200,41315164,1260,1260,1260,1260,0
|
|
20240322,130100,41315164,1260,1260,1260,1260,0
|
|
20240322,130000,41315164,1260,1260,1260,1260,0
|
|
20240322,125900,41315164,1260,1260,1260,1260,0
|
|
20240322,125800,41315164,1260,1260,1260,1260,0
|
|
20240322,125700,41315164,1260,1260,1260,1260,0
|
|
20240322,125600,41315164,1260,1260,1260,1260,0
|
|
20240322,125500,41315164,1260,1260,1260,1260,8
|
|
20240322,125400,41305084,1260,1260,1260,1260,0
|
|
20240322,125300,41305084,1260,1260,1260,1260,0
|
|
20240322,125200,41305084,1260,1260,1260,1260,0
|
|
20240322,125100,41305084,1260,1260,1260,1260,0
|
|
20240322,125000,41305084,1260,1260,1260,1260,0
|
|
20240322,124900,41305084,1260,1260,1260,1260,0
|
|
20240322,124800,41305084,1260,1260,1260,1260,0
|
|
20240322,124700,41305084,1260,1260,1260,1260,0
|
|
20240322,124600,41305084,1260,1260,1260,1260,0
|
|
20240322,124500,41305084,1260,1260,1260,1260,0
|
|
20240322,124400,41305084,1260,1260,1260,1260,0
|
|
20240322,124300,41305084,1260,1260,1260,1260,0
|
|
20240322,124200,41305084,1260,1260,1260,1260,4
|
|
20240322,124100,41300044,1263,1263,1263,1263,45
|
|
20240322,124000,41243209,1264,1264,1264,1264,0
|
|
20240322,123900,41243209,1264,1264,1264,1264,0
|
|
20240322,123800,41243209,1264,1264,1264,1264,0
|
|
20240322,123700,41243209,1264,1264,1264,1264,0
|
|
20240322,123600,41243209,1264,1264,1264,1264,0
|
|
20240322,123500,41243209,1264,1264,1264,1264,0
|
|
20240322,123400,41243209,1264,1264,1264,1264,0
|
|
20240322,123300,41243209,1264,1264,1264,1264,0
|
|
20240322,123200,41243209,1264,1264,1264,1264,0
|
|
20240322,123100,41243209,1264,1264,1264,1264,0
|
|
20240322,123000,41243209,1264,1264,1264,1264,0
|
|
20240322,122900,41243209,1264,1264,1264,1264,0
|
|
20240322,122800,41243209,1264,1264,1264,1264,0
|
|
20240322,122700,41243209,1264,1264,1264,1264,0
|
|
20240322,122600,41243209,1264,1264,1264,1264,0
|
|
20240322,122500,41243209,1264,1264,1264,1264,0
|
|
20240322,122400,41243209,1264,1264,1264,1264,0
|
|
20240322,122300,41243209,1264,1264,1264,1264,0
|
|
20240322,122200,41243209,1264,1264,1264,1264,0
|
|
20240322,122100,41243209,1264,1264,1264,1264,0
|
|
20240322,122000,41243209,1264,1264,1264,1264,0
|
|
20240322,121900,41243209,1264,1264,1264,1264,0
|
|
20240322,121800,41243209,1264,1264,1264,1264,0
|
|
20240322,121700,41243209,1264,1264,1264,1264,1
|
|
20240322,121600,41241945,1252,1258,1258,1252,5120
|
|
20240322,121500,34815210,1258,1258,1258,1258,0
|
|
20240322,121400,34815210,1258,1258,1258,1258,0
|
|
20240322,121300,34815210,1258,1258,1258,1258,33
|
|
20240322,121200,34773696,1257,1257,1257,1257,0
|
|
20240322,121100,34773696,1257,1257,1257,1257,0
|
|
20240322,121000,34773696,1257,1257,1257,1257,0
|
|
20240322,120900,34773696,1257,1257,1257,1257,0
|
|
20240322,120800,34773696,1257,1257,1257,1257,0
|
|
20240322,120700,34773696,1257,1260,1260,1257,536
|
|
20240322,120600,34099541,1260,1260,1260,1260,0
|
|
20240322,120500,34099541,1260,1260,1260,1260,140
|
|
20240322,120400,33923141,1260,1260,1260,1260,0
|
|
20240322,120300,33923141,1260,1260,1260,1260,0
|
|
20240322,120200,33923141,1260,1260,1260,1260,0
|
|
20240322,120100,33923141,1260,1260,1260,1260,0
|
|
20240322,120000,33923141,1260,1260,1260,1260,0
|
|
20240322,115900,33923141,1260,1260,1260,1260,0
|
|
20240322,115800,33923141,1260,1260,1260,1260,221
|
|
20240322,115700,33644681,1260,1260,1260,1260,0
|
|
20240322,115600,33644681,1260,1260,1260,1260,15
|
|
20240322,115500,33625781,1258,1258,1258,1258,5
|
|
20240322,115400,33619491,1260,1260,1260,1260,0
|
|
20240322,115300,33619491,1260,1260,1260,1260,1
|
|
20240322,115200,33618231,1260,1260,1260,1260,0
|
|
20240322,115100,33618231,1260,1260,1260,1260,0
|
|
20240322,115000,33618231,1260,1260,1260,1260,0
|
|
20240322,114900,33618231,1260,1260,1260,1260,0
|
|
20240322,114800,33618231,1260,1260,1260,1260,0
|
|
20240322,114700,33618231,1260,1260,1260,1260,0
|
|
20240322,114600,33618231,1260,1260,1260,1260,0
|
|
20240322,114500,33618231,1260,1260,1260,1260,0
|
|
20240322,114400,33618231,1260,1260,1260,1260,0
|
|
20240322,114300,33618231,1260,1260,1260,1260,10
|
|
20240322,114200,33605631,1260,1260,1260,1260,0
|
|
20240322,114100,33605631,1260,1260,1260,1260,0
|
|
20240322,114000,33605631,1260,1260,1260,1260,0
|
|
20240322,113900,33605631,1260,1260,1260,1260,0
|
|
20240322,113800,33605631,1260,1260,1260,1260,0
|
|
20240322,113700,33605631,1260,1260,1260,1260,0
|
|
20240322,113600,33605631,1260,1260,1260,1260,0
|
|
20240322,113500,33605631,1260,1260,1260,1260,0
|
|
20240322,113400,33605631,1260,1258,1260,1258,10
|
|
20240322,113300,33593046,1258,1258,1258,1258,0
|
|
20240322,113200,33593046,1258,1258,1258,1258,0
|
|
20240322,113100,33593046,1258,1258,1258,1258,0
|
|
20240322,113000,33593046,1258,1258,1258,1258,3
|
|
20240322,112900,33589272,1258,1258,1258,1258,33
|
|
20240322,112800,33547758,1258,1258,1258,1258,32
|
|
20240322,112700,33507502,1258,1257,1258,1257,573
|
|
20240322,112600,32786700,1257,1257,1257,1257,33
|
|
20240322,112500,32745219,1257,1257,1257,1257,293
|
|
20240322,112400,32376918,1257,1257,1257,1257,115
|
|
20240322,112300,32232363,1257,1257,1257,1257,0
|
|
20240322,112200,32232363,1257,1257,1257,1257,0
|
|
20240322,112100,32232363,1257,1257,1257,1257,0
|
|
20240322,112000,32232363,1257,1257,1257,1257,0
|
|
20240322,111900,32232363,1257,1257,1257,1257,0
|
|
20240322,111800,32232363,1257,1257,1257,1257,20
|
|
20240322,111700,32207223,1257,1256,1257,1256,17
|
|
20240322,111600,32185870,1256,1256,1256,1256,43
|
|
20240322,111500,32131862,1256,1256,1256,1256,483
|
|
20240322,111400,31525214,1256,1256,1256,1256,0
|
|
20240322,111300,31525214,1256,1256,1256,1256,10
|
|
20240322,111200,31512654,1256,1256,1256,1256,0
|
|
20240322,111100,31512654,1256,1256,1256,1256,0
|
|
20240322,111000,31512654,1256,1256,1256,1256,0
|
|
20240322,110900,31512654,1256,1256,1256,1256,0
|
|
20240322,110800,31512654,1256,1256,1256,1256,0
|
|
20240322,110700,31512654,1256,1256,1256,1256,0
|
|
20240322,110600,31512654,1256,1256,1256,1256,1
|
|
20240322,110500,31511398,1256,1256,1256,1256,0
|
|
20240322,110400,31511398,1256,1256,1256,1256,0
|
|
20240322,110300,31511398,1256,1256,1256,1256,0
|
|
20240322,110200,31511398,1256,1256,1256,1256,0
|
|
20240322,110100,31511398,1256,1256,1256,1256,0
|
|
20240322,110000,31511398,1256,1255,1256,1255,33
|
|
20240322,105900,31469982,1255,1255,1255,1255,2
|
|
20240322,105800,31467472,1254,1254,1254,1254,0
|
|
20240322,105700,31467472,1254,1254,1254,1254,934
|
|
20240322,105600,30296236,1254,1254,1254,1254,201
|
|
20240322,105500,30044182,1254,1254,1254,1254,1000
|
|
20240322,105400,28790182,1254,1254,1254,1254,0
|
|
20240322,105300,28790182,1254,1254,1254,1254,0
|
|
20240322,105200,28790182,1254,1254,1254,1254,0
|
|
20240322,105100,28790182,1254,1254,1254,1254,1
|
|
20240322,105000,28788928,1254,1254,1254,1254,0
|
|
20240322,104900,28788928,1254,1254,1254,1254,0
|
|
20240322,104800,28788928,1254,1254,1254,1254,0
|
|
20240322,104700,28788928,1254,1254,1254,1254,1
|
|
20240322,104600,28787674,1252,1252,1252,1251,2532
|
|
20240322,104500,25619423,1252,1254,1254,1252,666
|
|
20240322,104400,24785589,1254,1252,1254,1252,29
|
|
20240322,104300,24749235,1252,1252,1252,1252,796
|
|
20240322,104200,23752643,1252,1252,1252,1252,4
|
|
20240322,104100,23747635,1252,1252,1252,1252,0
|
|
20240322,104000,23747635,1252,1252,1252,1252,0
|
|
20240322,103900,23747635,1252,1252,1252,1252,0
|
|
20240322,103800,23747635,1252,1252,1252,1252,0
|
|
20240322,103700,23747635,1252,1252,1252,1252,0
|
|
20240322,103600,23747635,1252,1252,1252,1252,1
|
|
20240322,103500,23746383,1251,1251,1251,1251,0
|
|
20240322,103400,23746383,1251,1252,1252,1251,187
|
|
20240322,103300,23512359,1252,1252,1252,1252,45
|
|
20240322,103200,23456019,1252,1252,1252,1252,0
|
|
20240322,103100,23456019,1252,1252,1252,1252,0
|
|
20240322,103000,23456019,1252,1252,1252,1252,9
|
|
20240322,102900,23444751,1252,1252,1252,1252,0
|
|
20240322,102800,23444751,1252,1252,1252,1252,0
|
|
20240322,102700,23444751,1252,1252,1252,1252,0
|
|
20240322,102600,23444751,1252,1252,1252,1252,0
|
|
20240322,102500,23444751,1252,1252,1252,1252,0
|
|
20240322,102400,23444751,1252,1252,1252,1252,0
|
|
20240322,102300,23444751,1252,1252,1252,1252,0
|
|
20240322,102200,23444751,1252,1252,1252,1252,136
|
|
20240322,102100,23274479,1252,1252,1252,1252,0
|
|
20240322,102000,23274479,1252,1252,1252,1252,51
|
|
20240322,101900,23210627,1252,1252,1252,1252,13
|
|
20240322,101800,23194351,1252,1254,1254,1252,11
|
|
20240322,101700,23180559,1254,1254,1254,1254,0
|
|
20240322,101600,23180559,1254,1254,1254,1254,0
|
|
20240322,101500,23180559,1254,1254,1254,1254,0
|
|
20240322,101400,23180559,1254,1254,1254,1254,0
|
|
20240322,101300,23180559,1254,1254,1254,1254,236
|
|
20240322,101200,22884615,1254,1254,1254,1254,214
|
|
20240322,101100,22616259,1253,1253,1253,1253,50
|
|
20240322,101000,22553609,1249,1249,1249,1249,0
|
|
20240322,100900,22553609,1249,1250,1250,1249,947
|
|
20240322,100800,21370453,1253,1253,1253,1253,0
|
|
20240322,100700,21370453,1253,1253,1253,1253,0
|
|
20240322,100600,21370453,1253,1253,1253,1253,0
|
|
20240322,100500,21370453,1253,1253,1253,1253,10
|
|
20240322,100400,21357923,1251,1251,1251,1251,0
|
|
20240322,100300,21357923,1251,1251,1251,1251,0
|
|
20240322,100200,21357923,1251,1251,1251,1251,0
|
|
20240322,100100,21357923,1251,1251,1251,1251,0
|
|
20240322,100000,21357923,1251,1251,1251,1251,55
|
|
20240322,095900,21289118,1250,1250,1250,1250,1
|
|
20240322,095800,21287868,1250,1250,1250,1250,40
|
|
20240322,095700,21237868,1249,1249,1249,1249,0
|
|
20240322,095600,21237868,1249,1249,1249,1249,0
|
|
20240322,095500,21237868,1249,1251,1251,1249,369
|
|
20240322,095400,20776339,1251,1251,1251,1251,0
|
|
20240322,095300,20776339,1251,1251,1251,1251,20
|
|
20240322,095200,20751319,1251,1251,1251,1251,7
|
|
20240322,095100,20742562,1251,1251,1251,1251,100
|
|
20240322,095000,20617462,1250,1250,1250,1250,243
|
|
20240322,094900,20313712,1249,1249,1249,1249,390
|
|
20240322,094800,19826602,1249,1249,1249,1249,0
|
|
20240322,094700,19826602,1249,1249,1249,1249,85
|
|
20240322,094600,19720437,1249,1249,1249,1249,0
|
|
20240322,094500,19720437,1249,1244,1249,1244,424
|
|
20240322,094400,19192956,1247,1247,1247,1247,521
|
|
20240322,094300,18543269,1247,1247,1247,1247,1
|
|
20240322,094200,18542022,1247,1244,1247,1244,17
|
|
20240322,094100,18520868,1244,1244,1244,1244,0
|
|
20240322,094000,18520868,1244,1244,1244,1244,210
|
|
20240322,093900,18259628,1244,1244,1244,1244,2
|
|
20240322,093800,18257140,1244,1244,1244,1244,53
|
|
20240322,093700,18191208,1244,1244,1244,1244,66
|
|
20240322,093600,18109104,1244,1243,1244,1243,300
|
|
20240322,093500,17735906,1244,1244,1244,1244,1
|
|
20240322,093400,17734662,1241,1241,1241,1241,0
|
|
20240322,093300,17734662,1241,1243,1243,1241,4360
|
|
20240322,093200,12321841,1244,1244,1244,1244,250
|
|
20240322,093100,12010841,1244,1244,1244,1244,0
|
|
20240322,093000,12010841,1244,1244,1244,1244,203
|
|
20240322,092900,11758309,1247,1247,1247,1247,0
|
|
20240322,092800,11758309,1247,1247,1247,1247,0
|
|
20240322,092700,11758309,1247,1247,1247,1247,0
|
|
20240322,092600,11758309,1247,1247,1247,1247,0
|
|
20240322,092500,11758309,1247,1247,1247,1247,0
|
|
20240322,092400,11758309,1247,1247,1247,1247,15
|
|
20240322,092300,11739604,1241,1241,1241,1241,0
|
|
20240322,092200,11739604,1241,1241,1241,1241,0
|
|
20240322,092100,11739604,1241,1242,1242,1241,62
|
|
20240322,092000,11662602,1241,1241,1241,1241,0
|
|
20240322,091900,11662602,1241,1243,1243,1241,800
|
|
20240322,091800,10669222,1242,1245,1245,1242,790
|
|
20240322,091700,9686977,1245,1245,1245,1245,33
|
|
20240322,091600,9645892,1247,1247,1247,1247,2
|
|
20240322,091500,9643398,1249,1249,1249,1249,0
|
|
20240322,091400,9643398,1249,1249,1249,1249,1
|
|
20240322,091300,9642149,1248,1248,1248,1248,474
|
|
20240322,091200,9050597,1248,1248,1248,1248,10
|
|
20240322,091100,9038117,1246,1248,1248,1246,120
|
|
20240322,091000,8888417,1249,1249,1249,1249,301
|
|
20240322,090900,8512468,1249,1249,1249,1249,3
|
|
20240322,090800,8508721,1250,1245,1250,1241,978
|
|
20240322,090700,7293528,1260,1260,1260,1260,8
|
|
20240322,090600,7283448,1243,1243,1243,1243,104
|
|
20240322,090500,7154176,1243,1243,1243,1243,310
|
|
20240322,090400,6768846,1240,1252,1252,1240,2436
|
|
20240322,090300,3732495,1252,1260,1260,1252,401
|
|
20240322,090200,3230435,1260,1260,1260,1260,1
|
|
20240322,090100,3229175,1260,1260,1260,1260,825
|
|
20240322,090000,2189675,1265,1265,1265,1260,1731
|