600 lines
29 KiB
CSV
600 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250324,185700,574999355,1210,1210,1210,1210,50760
|
|
20250324,185600,574999355,1210,1210,1210,1210,0
|
|
20250324,185500,574999355,1210,1210,1210,1210,0
|
|
20250324,185400,574999355,1210,1210,1210,1210,0
|
|
20250324,185300,574999355,1210,1210,1210,1210,0
|
|
20250324,185200,574999355,1210,1210,1210,1210,0
|
|
20250324,185100,574999355,1210,1210,1210,1210,0
|
|
20250324,185000,574999355,1210,1210,1210,1210,0
|
|
20250324,184900,574999355,1210,1210,1210,1210,0
|
|
20250324,184800,574999355,1210,1210,1210,1210,0
|
|
20250324,184700,574999355,1210,1210,1210,1210,0
|
|
20250324,184600,574999355,1210,1210,1210,1210,0
|
|
20250324,184500,574999355,1210,1210,1210,1210,0
|
|
20250324,184400,574999355,1210,1210,1210,1210,0
|
|
20250324,184300,574999355,1210,1210,1210,1210,0
|
|
20250324,184200,574999355,1210,1210,1210,1210,0
|
|
20250324,184100,574999355,1210,1210,1210,1210,0
|
|
20250324,184000,574999355,1210,1210,1210,1210,0
|
|
20250324,183900,574999355,1210,1210,1210,1210,0
|
|
20250324,183800,574999355,1210,1210,1210,1210,0
|
|
20250324,183700,574999355,1210,1210,1210,1210,0
|
|
20250324,183600,574999355,1210,1210,1210,1210,0
|
|
20250324,183500,574999355,1210,1210,1210,1210,0
|
|
20250324,183400,574999355,1210,1210,1210,1210,0
|
|
20250324,183300,574999355,1210,1210,1210,1210,0
|
|
20250324,183200,574999355,1210,1210,1210,1210,0
|
|
20250324,183100,574999355,1210,1210,1210,1210,0
|
|
20250324,183000,574999355,1210,1210,1210,1210,0
|
|
20250324,182900,574999355,1210,1210,1210,1210,0
|
|
20250324,182800,574999355,1210,1210,1210,1210,0
|
|
20250324,182700,574999355,1210,1210,1210,1210,50760
|
|
20250324,182600,574999355,1210,1210,1210,1210,0
|
|
20250324,182500,574999355,1210,1210,1210,1210,0
|
|
20250324,182400,574999355,1210,1210,1210,1210,0
|
|
20250324,182300,574999355,1210,1210,1210,1210,0
|
|
20250324,182200,574999355,1210,1210,1210,1210,0
|
|
20250324,182100,574999355,1210,1210,1210,1210,0
|
|
20250324,182000,574999355,1210,1210,1210,1210,0
|
|
20250324,181900,574999355,1210,1210,1210,1210,0
|
|
20250324,181800,574999355,1210,1210,1210,1210,0
|
|
20250324,181700,574999355,1210,1210,1210,1210,0
|
|
20250324,181600,574999355,1210,1210,1210,1210,0
|
|
20250324,181500,574999355,1210,1210,1210,1210,0
|
|
20250324,181400,574999355,1210,1210,1210,1210,0
|
|
20250324,181300,574999355,1210,1210,1210,1210,0
|
|
20250324,181200,574999355,1210,1210,1210,1210,0
|
|
20250324,181100,574999355,1210,1210,1210,1210,0
|
|
20250324,181000,574999355,1210,1210,1210,1210,0
|
|
20250324,180900,574999355,1210,1210,1210,1210,0
|
|
20250324,180800,574999355,1210,1210,1210,1210,0
|
|
20250324,180700,574999355,1210,1210,1210,1210,0
|
|
20250324,180600,574999355,1210,1210,1210,1210,0
|
|
20250324,180500,574999355,1210,1210,1210,1210,0
|
|
20250324,180400,574999355,1210,1210,1210,1210,0
|
|
20250324,180300,574999355,1210,1210,1210,1210,0
|
|
20250324,180200,574999355,1210,1210,1210,1210,0
|
|
20250324,180100,574999355,1210,1210,1210,1210,0
|
|
20250324,180000,574999355,1210,1210,1210,1210,0
|
|
20250324,175900,574999355,1210,1210,1210,1210,0
|
|
20250324,175800,574999355,1210,1210,1210,1210,0
|
|
20250324,175700,574999355,1210,1210,1210,1210,50760
|
|
20250324,175600,574999355,1210,1210,1210,1210,0
|
|
20250324,175500,574999355,1210,1210,1210,1210,0
|
|
20250324,175400,574999355,1210,1210,1210,1210,0
|
|
20250324,175300,574999355,1210,1210,1210,1210,0
|
|
20250324,175200,574999355,1210,1210,1210,1210,0
|
|
20250324,175100,574999355,1210,1210,1210,1210,0
|
|
20250324,175000,574999355,1210,1210,1210,1210,0
|
|
20250324,174900,574999355,1210,1210,1210,1210,0
|
|
20250324,174800,574999355,1210,1210,1210,1210,0
|
|
20250324,174700,574999355,1210,1210,1210,1210,0
|
|
20250324,174600,574999355,1210,1210,1210,1210,0
|
|
20250324,174500,574999355,1210,1210,1210,1210,0
|
|
20250324,174400,574999355,1210,1210,1210,1210,0
|
|
20250324,174300,574999355,1210,1210,1210,1210,0
|
|
20250324,174200,574999355,1210,1210,1210,1210,0
|
|
20250324,174100,574999355,1210,1210,1210,1210,0
|
|
20250324,174000,574999355,1210,1210,1210,1210,0
|
|
20250324,173900,574999355,1210,1210,1210,1210,0
|
|
20250324,173800,574999355,1210,1210,1210,1210,0
|
|
20250324,173700,574999355,1210,1210,1210,1210,0
|
|
20250324,173600,574999355,1210,1210,1210,1210,0
|
|
20250324,173500,574999355,1210,1210,1210,1210,0
|
|
20250324,173400,574999355,1210,1210,1210,1210,0
|
|
20250324,173300,574999355,1210,1210,1210,1210,0
|
|
20250324,173200,574999355,1210,1210,1210,1210,0
|
|
20250324,173100,574999355,1210,1210,1210,1210,0
|
|
20250324,173000,574999355,1210,1210,1210,1210,0
|
|
20250324,172900,574999355,1210,1210,1210,1210,0
|
|
20250324,172800,574999355,1210,1210,1210,1210,0
|
|
20250324,172700,574999355,1210,1210,1210,1210,50760
|
|
20250324,172600,574999355,1210,1210,1210,1210,0
|
|
20250324,172500,574999355,1210,1210,1210,1210,0
|
|
20250324,172400,574999355,1210,1210,1210,1210,0
|
|
20250324,172300,574999355,1210,1210,1210,1210,0
|
|
20250324,172200,574999355,1210,1210,1210,1210,0
|
|
20250324,172100,574999355,1210,1210,1210,1210,0
|
|
20250324,172000,574999355,1210,1210,1210,1210,0
|
|
20250324,171900,574999355,1210,1210,1210,1210,0
|
|
20250324,171800,574999355,1210,1210,1210,1210,0
|
|
20250324,171700,574999355,1210,1210,1210,1210,0
|
|
20250324,171600,574999355,1210,1210,1210,1210,0
|
|
20250324,171500,574999355,1210,1210,1210,1210,0
|
|
20250324,171400,574999355,1210,1210,1210,1210,0
|
|
20250324,171300,574999355,1210,1210,1210,1210,0
|
|
20250324,171200,574999355,1210,1210,1210,1210,0
|
|
20250324,171100,574999355,1210,1210,1210,1210,0
|
|
20250324,171000,574999355,1210,1210,1210,1210,0
|
|
20250324,170900,574999355,1210,1210,1210,1210,0
|
|
20250324,170800,574999355,1210,1210,1210,1210,0
|
|
20250324,170700,574999355,1210,1210,1210,1210,0
|
|
20250324,170600,574999355,1210,1210,1210,1210,0
|
|
20250324,170500,574999355,1210,1210,1210,1210,0
|
|
20250324,170400,574999355,1210,1210,1210,1210,0
|
|
20250324,170300,574999355,1210,1210,1210,1210,0
|
|
20250324,170200,574999355,1210,1210,1210,1210,0
|
|
20250324,170100,574999355,1210,1210,1210,1210,0
|
|
20250324,170000,574999355,1210,1210,1210,1210,0
|
|
20250324,165900,574999355,1210,1210,1210,1210,0
|
|
20250324,165800,574999355,1210,1210,1210,1210,0
|
|
20250324,165700,574999355,1210,1210,1210,1210,50760
|
|
20250324,165600,574999355,1210,1210,1210,1210,0
|
|
20250324,165500,574999355,1210,1210,1210,1210,0
|
|
20250324,165400,574999355,1210,1210,1210,1210,0
|
|
20250324,165300,574999355,1210,1210,1210,1210,0
|
|
20250324,165200,574999355,1210,1210,1210,1210,0
|
|
20250324,165100,574999355,1210,1210,1210,1210,0
|
|
20250324,165000,574999355,1210,1210,1210,1210,0
|
|
20250324,164900,574999355,1210,1210,1210,1210,0
|
|
20250324,164800,574999355,1210,1210,1210,1210,0
|
|
20250324,164700,574999355,1210,1210,1210,1210,0
|
|
20250324,164600,574999355,1210,1210,1210,1210,0
|
|
20250324,164500,574999355,1210,1210,1210,1210,0
|
|
20250324,164400,574999355,1210,1210,1210,1210,0
|
|
20250324,164300,574999355,1210,1210,1210,1210,0
|
|
20250324,164200,574999355,1210,1210,1210,1210,0
|
|
20250324,164100,574999355,1210,1210,1210,1210,0
|
|
20250324,164000,574999355,1210,1210,1210,1210,0
|
|
20250324,163900,574999355,1210,1210,1210,1210,0
|
|
20250324,163800,574999355,1210,1210,1210,1210,0
|
|
20250324,163700,574999355,1210,1210,1210,1210,0
|
|
20250324,163600,574999355,1210,1210,1210,1210,0
|
|
20250324,163500,574999355,1210,1210,1210,1210,0
|
|
20250324,163400,574999355,1210,1210,1210,1210,0
|
|
20250324,163300,574999355,1210,1210,1210,1210,0
|
|
20250324,163200,574999355,1210,1210,1210,1210,0
|
|
20250324,163100,574999355,1210,1210,1210,1210,0
|
|
20250324,163000,574999355,1210,1210,1210,1210,0
|
|
20250324,162900,574999355,1210,1210,1210,1210,0
|
|
20250324,162800,574999355,1210,1210,1210,1210,0
|
|
20250324,162700,574999355,1210,1210,1210,1210,50760
|
|
20250324,162600,574999355,1210,1210,1210,1210,0
|
|
20250324,162500,574999355,1210,1210,1210,1210,0
|
|
20250324,162400,574999355,1210,1210,1210,1210,0
|
|
20250324,162300,574999355,1210,1210,1210,1210,0
|
|
20250324,162200,574999355,1210,1210,1210,1210,0
|
|
20250324,162100,574999355,1210,1210,1210,1210,0
|
|
20250324,162000,574999355,1210,1210,1210,1210,0
|
|
20250324,161900,574999355,1210,1210,1210,1210,0
|
|
20250324,161800,574999355,1210,1210,1210,1210,0
|
|
20250324,161700,574999355,1210,1210,1210,1210,0
|
|
20250324,161600,574999355,1210,1210,1210,1210,0
|
|
20250324,161500,574999355,1210,1210,1210,1210,0
|
|
20250324,161400,574999355,1210,1210,1210,1210,0
|
|
20250324,161300,574999355,1210,1210,1210,1210,0
|
|
20250324,161200,574999355,1210,1210,1210,1210,0
|
|
20250324,161100,574999355,1210,1210,1210,1210,0
|
|
20250324,161000,574999355,1210,1210,1210,1210,0
|
|
20250324,160900,574999355,1210,1210,1210,1210,0
|
|
20250324,160800,574999355,1210,1210,1210,1210,0
|
|
20250324,160700,574999355,1210,1210,1210,1210,0
|
|
20250324,160600,574999355,1210,1210,1210,1210,0
|
|
20250324,160500,574999355,1210,1210,1210,1210,0
|
|
20250324,160400,574999355,1210,1210,1210,1210,0
|
|
20250324,160300,574999355,1210,1210,1210,1210,0
|
|
20250324,160200,574999355,1210,1210,1210,1210,0
|
|
20250324,160100,574999355,1210,1210,1210,1210,0
|
|
20250324,160000,574999355,1210,1210,1210,1210,0
|
|
20250324,155900,574999355,1210,1210,1210,1210,0
|
|
20250324,155800,574999355,1210,1210,1210,1210,0
|
|
20250324,155700,574999355,1210,1210,1210,1210,50760
|
|
20250324,155600,574999355,1210,1210,1210,1210,0
|
|
20250324,155500,574999355,1210,1210,1210,1210,0
|
|
20250324,155400,574999355,1210,1210,1210,1210,0
|
|
20250324,155300,574999355,1210,1210,1210,1210,0
|
|
20250324,155200,574999355,1210,1210,1210,1210,0
|
|
20250324,155100,574999355,1210,1210,1210,1210,0
|
|
20250324,155000,574999355,1210,1210,1210,1210,0
|
|
20250324,154900,574999355,1210,1210,1210,1210,0
|
|
20250324,154800,574999355,1210,1210,1210,1210,0
|
|
20250324,154700,574999355,1210,1210,1210,1210,0
|
|
20250324,154600,574999355,1210,1210,1210,1210,0
|
|
20250324,154500,574999355,1210,1210,1210,1210,0
|
|
20250324,154400,574999355,1210,1210,1210,1210,0
|
|
20250324,154300,574999355,1210,1210,1210,1210,0
|
|
20250324,154200,574999355,1210,1210,1210,1210,0
|
|
20250324,154100,574999355,1210,1210,1210,1210,0
|
|
20250324,154000,574999355,1210,1210,1210,1210,0
|
|
20250324,153900,574999355,1210,1210,1210,1210,0
|
|
20250324,153800,574999355,1210,1210,1210,1210,0
|
|
20250324,153700,574999355,1210,1210,1210,1210,0
|
|
20250324,153600,574999355,1210,1210,1210,1210,0
|
|
20250324,153500,574999355,1210,1210,1210,1210,0
|
|
20250324,153400,574999355,1210,1210,1210,1210,0
|
|
20250324,153300,574999355,1210,1210,1210,1210,0
|
|
20250324,153200,574999355,1210,1210,1210,1210,0
|
|
20250324,153100,574999355,1210,1210,1210,1210,0
|
|
20250324,153000,574999355,1210,1210,1210,1210,50760
|
|
20250324,152900,513579755,1224,1224,1224,1224,0
|
|
20250324,152800,513579755,1224,1224,1224,1224,0
|
|
20250324,152700,513579755,1224,1224,1224,1224,0
|
|
20250324,152600,513579755,1224,1224,1224,1224,0
|
|
20250324,152500,513579755,1224,1224,1224,1224,0
|
|
20250324,152400,513579755,1224,1224,1224,1224,0
|
|
20250324,152300,513579755,1224,1224,1224,1224,0
|
|
20250324,152200,513579755,1224,1224,1224,1224,0
|
|
20250324,152100,513579755,1224,1224,1224,1224,0
|
|
20250324,152000,513579755,1224,1224,1224,1224,0
|
|
20250324,151900,513579755,1224,1224,1224,1224,1370
|
|
20250324,151800,511902875,1224,1224,1224,1224,1347
|
|
20250324,151700,510254147,1224,1221,1224,1220,3254
|
|
20250324,151600,506277618,1220,1218,1224,1216,6470
|
|
20250324,151500,498392634,1225,1217,1226,1216,7150
|
|
20250324,151400,489677734,1217,1225,1225,1217,7341
|
|
20250324,151300,480721998,1219,1219,1225,1218,12489
|
|
20250324,151200,465495447,1224,1218,1225,1218,6153
|
|
20250324,151100,457991203,1218,1218,1225,1218,6424
|
|
20250324,151000,450156712,1225,1225,1225,1218,7515
|
|
20250324,150900,440986060,1218,1220,1225,1218,11090
|
|
20250324,150800,427453564,1220,1221,1225,1220,19784
|
|
20250324,150700,403296739,1222,1224,1225,1221,6021
|
|
20250324,150600,395937764,1221,1223,1225,1221,5863
|
|
20250324,150500,388770219,1225,1224,1225,1223,7137
|
|
20250324,150400,380036286,1225,1225,1225,1225,469
|
|
20250324,150300,379461761,1225,1225,1225,1225,18
|
|
20250324,150200,379439711,1225,1226,1226,1225,1423
|
|
20250324,150100,377696526,1225,1226,1226,1225,930
|
|
20250324,150000,376557246,1226,1225,1226,1225,6148
|
|
20250324,145900,369025108,1226,1227,1228,1226,2687
|
|
20250324,145800,365730620,1228,1228,1228,1228,0
|
|
20250324,145700,365730620,1228,1228,1228,1228,5
|
|
20250324,145600,365724480,1229,1229,1229,1229,3
|
|
20250324,145500,365720793,1227,1228,1228,1227,500
|
|
20250324,145400,365107169,1228,1228,1228,1228,0
|
|
20250324,145300,365107169,1228,1228,1228,1228,283
|
|
20250324,145200,364759645,1228,1228,1228,1228,1544
|
|
20250324,145100,362863613,1231,1228,1231,1228,248
|
|
20250324,145000,362558841,1231,1231,1231,1231,0
|
|
20250324,144900,362558841,1231,1231,1231,1231,30
|
|
20250324,144800,362521911,1231,1227,1231,1227,712
|
|
20250324,144700,361648239,1231,1230,1231,1230,10
|
|
20250324,144600,361635938,1230,1229,1230,1227,1031
|
|
20250324,144500,360370878,1227,1227,1227,1227,1226
|
|
20250324,144400,358866576,1227,1227,1227,1227,1
|
|
20250324,144300,358865349,1225,1225,1225,1225,0
|
|
20250324,144200,358865349,1225,1230,1230,1225,6802
|
|
20250324,144100,350523216,1232,1230,1232,1230,200
|
|
20250324,144000,350276921,1230,1230,1230,1230,1
|
|
20250324,143900,350275691,1229,1229,1229,1229,111
|
|
20250324,143800,350139272,1227,1230,1230,1227,34973
|
|
20250324,143700,307184406,1231,1231,1231,1231,90
|
|
20250324,143600,307073616,1231,1231,1231,1231,2
|
|
20250324,143500,307071154,1231,1231,1231,1231,1688
|
|
20250324,143400,304993226,1231,1231,1231,1231,4000
|
|
20250324,143300,300069226,1232,1232,1232,1232,0
|
|
20250324,143200,300069226,1232,1232,1232,1232,0
|
|
20250324,143100,300069226,1232,1232,1232,1232,0
|
|
20250324,143000,300069226,1232,1233,1233,1232,23
|
|
20250324,142900,300040877,1233,1233,1233,1233,0
|
|
20250324,142800,300040877,1233,1233,1233,1233,0
|
|
20250324,142700,300040877,1233,1233,1233,1233,25
|
|
20250324,142600,300010052,1233,1233,1233,1233,207
|
|
20250324,142500,299754821,1233,1233,1233,1233,1
|
|
20250324,142400,299753588,1231,1232,1232,1231,178
|
|
20250324,142300,299534467,1231,1231,1231,1231,0
|
|
20250324,142200,299534467,1231,1231,1231,1231,350
|
|
20250324,142100,299103617,1232,1232,1232,1231,380
|
|
20250324,142000,298635520,1232,1232,1232,1232,200
|
|
20250324,141900,298389120,1231,1231,1231,1231,1
|
|
20250324,141800,298387889,1231,1231,1231,1231,0
|
|
20250324,141700,298387889,1231,1231,1231,1231,1
|
|
20250324,141600,298386658,1230,1230,1230,1230,0
|
|
20250324,141500,298386658,1230,1230,1230,1230,1228
|
|
20250324,141400,296876218,1230,1230,1230,1230,0
|
|
20250324,141300,296876218,1230,1230,1230,1230,0
|
|
20250324,141200,296876218,1230,1230,1230,1230,0
|
|
20250324,141100,296876218,1230,1230,1230,1230,0
|
|
20250324,141000,296876218,1230,1230,1230,1230,0
|
|
20250324,140900,296876218,1230,1230,1230,1230,2985
|
|
20250324,140800,293204668,1230,1230,1230,1230,301
|
|
20250324,140700,292834438,1230,1230,1230,1230,0
|
|
20250324,140600,292834438,1230,1231,1231,1230,930
|
|
20250324,140500,291690138,1230,1230,1230,1230,0
|
|
20250324,140400,291690138,1230,1231,1231,1230,723
|
|
20250324,140300,290800428,1230,1230,1230,1230,0
|
|
20250324,140200,290800428,1230,1230,1230,1230,1626
|
|
20250324,140100,288800448,1230,1230,1230,1230,0
|
|
20250324,140000,288800448,1230,1230,1230,1230,0
|
|
20250324,135900,288800448,1230,1230,1230,1230,858
|
|
20250324,135800,287745108,1230,1230,1231,1230,432
|
|
20250324,135700,287213747,1230,1230,1230,1230,145
|
|
20250324,135600,287035397,1230,1230,1230,1230,3
|
|
20250324,135500,287031707,1230,1231,1231,1230,11322
|
|
20250324,135400,273099204,1232,1232,1232,1232,54
|
|
20250324,135300,273032676,1233,1233,1233,1233,0
|
|
20250324,135200,273032676,1233,1233,1233,1233,128
|
|
20250324,135100,272874852,1233,1233,1233,1233,604
|
|
20250324,135000,272130120,1233,1232,1233,1232,58
|
|
20250324,134900,272058663,1232,1232,1232,1232,0
|
|
20250324,134800,272058663,1232,1232,1232,1232,0
|
|
20250324,134700,272058663,1232,1232,1232,1232,2
|
|
20250324,134600,272056199,1232,1232,1232,1232,0
|
|
20250324,134500,272056199,1232,1232,1232,1232,4
|
|
20250324,134400,272051271,1232,1232,1232,1231,61
|
|
20250324,134300,271976129,1232,1232,1232,1231,393
|
|
20250324,134200,271491956,1232,1231,1232,1231,524
|
|
20250324,134100,270846398,1231,1231,1231,1231,0
|
|
20250324,134000,270846398,1231,1231,1231,1231,501
|
|
20250324,133900,270229667,1231,1231,1231,1231,1
|
|
20250324,133800,270228436,1232,1232,1232,1232,50
|
|
20250324,133700,270166836,1231,1231,1231,1231,0
|
|
20250324,133600,270166836,1231,1231,1231,1231,11
|
|
20250324,133500,270153295,1232,1232,1232,1232,827
|
|
20250324,133400,269134431,1232,1232,1232,1232,0
|
|
20250324,133300,269134431,1232,1232,1232,1232,12
|
|
20250324,133200,269119647,1232,1232,1232,1232,0
|
|
20250324,133100,269119647,1232,1232,1232,1232,6
|
|
20250324,133000,269112255,1231,1231,1231,1231,302
|
|
20250324,132900,268740493,1232,1232,1232,1232,1
|
|
20250324,132800,268739261,1232,1232,1232,1232,0
|
|
20250324,132700,268739261,1232,1232,1232,1232,152
|
|
20250324,132600,268551997,1232,1232,1232,1232,1
|
|
20250324,132500,268550765,1232,1232,1232,1232,0
|
|
20250324,132400,268550765,1232,1232,1232,1232,101
|
|
20250324,132300,268426333,1232,1232,1232,1232,1
|
|
20250324,132200,268425101,1232,1232,1232,1232,102
|
|
20250324,132100,268299437,1232,1232,1232,1232,0
|
|
20250324,132000,268299437,1232,1232,1232,1232,17
|
|
20250324,131900,268278493,1232,1232,1232,1232,66
|
|
20250324,131800,268197181,1231,1232,1232,1231,21
|
|
20250324,131700,268171310,1232,1232,1232,1232,0
|
|
20250324,131600,268171310,1232,1232,1232,1232,0
|
|
20250324,131500,268171310,1232,1232,1232,1232,1
|
|
20250324,131400,268170078,1232,1232,1232,1232,1
|
|
20250324,131300,268168846,1231,1231,1231,1231,0
|
|
20250324,131200,268168846,1231,1231,1231,1231,0
|
|
20250324,131100,268168846,1231,1233,1233,1231,5768
|
|
20250324,131000,261065620,1233,1233,1233,1233,55
|
|
20250324,130900,260997805,1233,1232,1233,1232,1388
|
|
20250324,130800,259287780,1233,1233,1233,1233,0
|
|
20250324,130700,259287780,1233,1232,1233,1232,51
|
|
20250324,130600,259224947,1232,1232,1232,1232,11
|
|
20250324,130500,259211395,1233,1233,1233,1233,52
|
|
20250324,130400,259147279,1233,1233,1233,1233,0
|
|
20250324,130300,259147279,1233,1233,1233,1233,0
|
|
20250324,130200,259147279,1233,1233,1233,1233,14
|
|
20250324,130100,259130017,1233,1233,1233,1233,1500
|
|
20250324,130000,257280517,1233,1233,1233,1233,0
|
|
20250324,125900,257280517,1233,1233,1233,1233,0
|
|
20250324,125800,257280517,1233,1233,1233,1233,140
|
|
20250324,125700,257107897,1233,1231,1233,1231,248
|
|
20250324,125600,256802366,1233,1233,1233,1233,0
|
|
20250324,125500,256802366,1233,1232,1233,1231,402
|
|
20250324,125400,256307201,1233,1233,1233,1233,0
|
|
20250324,125300,256307201,1233,1232,1233,1232,402
|
|
20250324,125200,255811936,1232,1232,1232,1232,0
|
|
20250324,125100,255811936,1232,1232,1232,1232,3368
|
|
20250324,125000,251662560,1233,1233,1233,1233,0
|
|
20250324,124900,251662560,1233,1233,1233,1233,300
|
|
20250324,124800,251292660,1233,1233,1233,1233,0
|
|
20250324,124700,251292660,1233,1233,1233,1233,1
|
|
20250324,124600,251291427,1232,1232,1232,1232,0
|
|
20250324,124500,251291427,1232,1232,1232,1232,153
|
|
20250324,124400,251102931,1232,1232,1232,1232,2011
|
|
20250324,124300,248625379,1232,1232,1232,1232,32
|
|
20250324,124200,248585955,1232,1232,1232,1232,4
|
|
20250324,124100,248581027,1233,1233,1233,1233,0
|
|
20250324,124000,248581027,1233,1233,1233,1233,0
|
|
20250324,123900,248581027,1233,1233,1233,1233,3
|
|
20250324,123800,248577328,1232,1232,1232,1232,368
|
|
20250324,123700,248123952,1232,1232,1232,1231,120
|
|
20250324,123600,247976113,1232,1232,1232,1232,0
|
|
20250324,123500,247976113,1232,1232,1232,1232,911
|
|
20250324,123400,246853761,1233,1233,1233,1233,156
|
|
20250324,123300,246661413,1233,1233,1233,1233,1300
|
|
20250324,123200,245058513,1234,1234,1234,1234,5
|
|
20250324,123100,245052343,1236,1236,1236,1236,18
|
|
20250324,123000,245030095,1236,1236,1236,1236,0
|
|
20250324,122900,245030095,1236,1236,1236,1236,80
|
|
20250324,122800,244931215,1236,1236,1236,1236,0
|
|
20250324,122700,244931215,1236,1234,1236,1234,2797
|
|
20250324,122600,241479635,1236,1236,1236,1236,1
|
|
20250324,122500,241478399,1236,1234,1236,1234,303
|
|
20250324,122400,241104430,1234,1234,1234,1234,19
|
|
20250324,122300,241080984,1235,1235,1235,1235,1
|
|
20250324,122200,241079749,1235,1236,1236,1235,72
|
|
20250324,122100,240990779,1236,1236,1236,1236,0
|
|
20250324,122000,240990779,1236,1236,1236,1236,5
|
|
20250324,121900,240984599,1235,1235,1235,1235,529
|
|
20250324,121800,240331284,1235,1235,1235,1235,0
|
|
20250324,121700,240331284,1235,1235,1235,1235,0
|
|
20250324,121600,240331284,1235,1235,1235,1235,0
|
|
20250324,121500,240331284,1235,1235,1235,1235,0
|
|
20250324,121400,240331284,1235,1235,1235,1235,301
|
|
20250324,121300,239959549,1235,1235,1235,1235,0
|
|
20250324,121200,239959549,1235,1235,1235,1235,0
|
|
20250324,121100,239959549,1235,1235,1235,1235,251
|
|
20250324,121000,239649564,1235,1235,1235,1235,0
|
|
20250324,120900,239649564,1235,1235,1235,1235,0
|
|
20250324,120800,239649564,1235,1234,1235,1234,339
|
|
20250324,120700,239231188,1233,1233,1233,1233,50
|
|
20250324,120600,239169538,1233,1233,1233,1233,313
|
|
20250324,120500,238783609,1233,1233,1233,1233,0
|
|
20250324,120400,238783609,1233,1233,1233,1233,0
|
|
20250324,120300,238783609,1233,1233,1233,1233,106
|
|
20250324,120200,238652911,1234,1234,1234,1234,0
|
|
20250324,120100,238652911,1234,1234,1234,1234,0
|
|
20250324,120000,238652911,1234,1234,1234,1234,1215
|
|
20250324,115900,237153601,1234,1234,1234,1234,2996
|
|
20250324,115800,233456537,1234,1236,1236,1234,867
|
|
20250324,115700,232385786,1236,1236,1236,1236,101
|
|
20250324,115600,232260950,1235,1235,1235,1235,1
|
|
20250324,115500,232259715,1235,1235,1235,1235,5
|
|
20250324,115400,232253540,1236,1236,1236,1236,40
|
|
20250324,115300,232204100,1236,1236,1236,1236,300
|
|
20250324,115200,231833300,1236,1236,1236,1236,500
|
|
20250324,115100,231215300,1236,1236,1236,1236,132
|
|
20250324,115000,231052148,1236,1236,1236,1236,202
|
|
20250324,114900,230802476,1236,1236,1236,1236,105
|
|
20250324,114800,230672696,1236,1236,1236,1236,0
|
|
20250324,114700,230672696,1236,1236,1236,1236,0
|
|
20250324,114600,230672696,1236,1236,1236,1236,0
|
|
20250324,114500,230672696,1236,1236,1236,1236,2644
|
|
20250324,114400,227404712,1238,1238,1238,1238,0
|
|
20250324,114300,227404712,1238,1238,1238,1238,9437
|
|
20250324,114200,215721706,1238,1238,1238,1238,100
|
|
20250324,114100,215597906,1238,1238,1238,1238,10
|
|
20250324,114000,215585526,1238,1238,1238,1238,108
|
|
20250324,113900,215451822,1238,1238,1238,1238,17
|
|
20250324,113800,215430776,1238,1238,1238,1238,10
|
|
20250324,113700,215418396,1238,1238,1238,1238,0
|
|
20250324,113600,215418396,1238,1238,1238,1238,0
|
|
20250324,113500,215418396,1238,1237,1238,1237,232
|
|
20250324,113400,215131206,1236,1238,1238,1236,1269
|
|
20250324,113300,213562639,1237,1237,1237,1237,1
|
|
20250324,113200,213561402,1236,1236,1236,1234,325
|
|
20250324,113100,213159704,1236,1236,1236,1236,0
|
|
20250324,113000,213159704,1236,1236,1236,1236,0
|
|
20250324,112900,213159704,1236,1236,1236,1236,1
|
|
20250324,112800,213158468,1236,1237,1237,1236,389
|
|
20250324,112700,212677634,1234,1234,1234,1234,0
|
|
20250324,112600,212677634,1234,1234,1234,1234,0
|
|
20250324,112500,212677634,1234,1234,1234,1234,0
|
|
20250324,112400,212677634,1234,1234,1234,1234,0
|
|
20250324,112300,212677634,1234,1234,1234,1234,0
|
|
20250324,112200,212677634,1234,1234,1234,1234,0
|
|
20250324,112100,212677634,1234,1234,1234,1234,0
|
|
20250324,112000,212677634,1234,1234,1234,1234,108
|
|
20250324,111900,212544362,1234,1234,1234,1234,0
|
|
20250324,111800,212544362,1234,1234,1234,1234,0
|
|
20250324,111700,212544362,1234,1234,1234,1234,555
|
|
20250324,111600,211859492,1233,1233,1233,1233,0
|
|
20250324,111500,211859492,1233,1234,1234,1233,885
|
|
20250324,111400,210768286,1233,1233,1233,1233,0
|
|
20250324,111300,210768286,1233,1233,1233,1233,28
|
|
20250324,111200,210733762,1233,1233,1233,1233,0
|
|
20250324,111100,210733762,1233,1233,1233,1233,68
|
|
20250324,111000,210649918,1231,1231,1231,1231,0
|
|
20250324,110900,210649918,1231,1231,1231,1231,0
|
|
20250324,110800,210649918,1231,1231,1231,1231,0
|
|
20250324,110700,210649918,1231,1231,1231,1231,0
|
|
20250324,110600,210649918,1231,1231,1231,1231,0
|
|
20250324,110500,210649918,1231,1234,1234,1231,2000
|
|
20250324,110400,208184434,1235,1235,1235,1235,10
|
|
20250324,110300,208172084,1235,1235,1235,1235,2927
|
|
20250324,110200,204557239,1235,1235,1235,1235,6
|
|
20250324,110100,204549829,1235,1235,1235,1235,0
|
|
20250324,110000,204549829,1235,1235,1235,1235,0
|
|
20250324,105900,204549829,1235,1235,1235,1235,0
|
|
20250324,105800,204549829,1235,1235,1235,1235,0
|
|
20250324,105700,204549829,1235,1237,1237,1235,4
|
|
20250324,105600,204544883,1237,1237,1237,1237,0
|
|
20250324,105500,204544883,1237,1237,1237,1237,0
|
|
20250324,105400,204544883,1237,1237,1237,1237,0
|
|
20250324,105300,204544883,1237,1236,1237,1236,1673
|
|
20250324,105200,202476955,1236,1236,1236,1236,0
|
|
20250324,105100,202476955,1236,1236,1236,1236,0
|
|
20250324,105000,202476955,1236,1239,1240,1236,2717
|
|
20250324,104900,199115481,1240,1240,1240,1240,4
|
|
20250324,104800,199110521,1240,1240,1240,1240,40
|
|
20250324,104700,199060921,1239,1239,1239,1239,83
|
|
20250324,104600,198958084,1239,1239,1239,1239,1
|
|
20250324,104500,198956845,1239,1239,1239,1239,0
|
|
20250324,104400,198956845,1239,1239,1239,1239,0
|
|
20250324,104300,198956845,1239,1239,1239,1239,589
|
|
20250324,104200,198227074,1240,1240,1240,1240,2
|
|
20250324,104100,198224594,1240,1240,1240,1240,0
|
|
20250324,104000,198224594,1240,1240,1240,1240,110
|
|
20250324,103900,198088194,1241,1241,1241,1241,0
|
|
20250324,103800,198088194,1241,1240,1241,1240,27
|
|
20250324,103700,198054697,1241,1241,1241,1241,10
|
|
20250324,103600,198042287,1240,1241,1242,1240,3342
|
|
20250324,103500,193896353,1240,1240,1240,1240,200
|
|
20250324,103400,193648353,1241,1241,1241,1241,0
|
|
20250324,103300,193648353,1241,1241,1241,1241,360
|
|
20250324,103200,193201593,1241,1241,1241,1241,64
|
|
20250324,103100,193122169,1241,1241,1241,1241,20
|
|
20250324,103000,193097349,1237,1237,1237,1237,0
|
|
20250324,102900,193097349,1237,1237,1237,1237,103
|
|
20250324,102800,192969938,1237,1238,1238,1236,2621
|
|
20250324,102700,189726492,1238,1241,1241,1238,1050
|
|
20250324,102600,188426442,1238,1241,1241,1238,1824
|
|
20250324,102500,186165243,1241,1241,1241,1241,150
|
|
20250324,102400,185979093,1241,1241,1241,1241,400
|
|
20250324,102300,185482693,1244,1241,1244,1238,8326
|
|
20250324,102200,175151039,1244,1244,1244,1244,875
|
|
20250324,102100,174062539,1244,1239,1244,1238,12140
|
|
20250324,102000,159006217,1239,1239,1239,1239,5
|
|
20250324,101900,159000022,1239,1239,1239,1239,1
|
|
20250324,101800,158998783,1239,1239,1239,1239,130
|
|
20250324,101700,158837713,1239,1239,1239,1239,4781
|
|
20250324,101600,152914054,1239,1239,1240,1239,3009
|
|
20250324,101500,149185896,1240,1240,1241,1240,1090
|
|
20250324,101400,147834295,1240,1240,1240,1240,4000
|
|
20250324,101300,142874295,1240,1240,1240,1240,604
|
|
20250324,101200,142125335,1240,1240,1240,1240,105
|
|
20250324,101100,141995135,1240,1240,1240,1239,419
|
|
20250324,101000,141475576,1240,1240,1240,1240,108
|
|
20250324,100900,141341656,1240,1240,1240,1240,8
|
|
20250324,100800,141331736,1240,1240,1240,1240,18
|
|
20250324,100700,141309416,1240,1240,1240,1240,0
|
|
20250324,100600,141309416,1240,1240,1240,1240,424
|
|
20250324,100500,140783656,1239,1240,1240,1239,3393
|
|
20250324,100400,136577788,1240,1240,1240,1240,0
|
|
20250324,100300,136577788,1240,1240,1240,1240,5407
|
|
20250324,100200,129873108,1240,1239,1240,1239,1242
|
|
20250324,100100,128333106,1239,1239,1239,1239,85
|
|
20250324,100000,128227791,1240,1241,1241,1239,1998
|
|
20250324,095900,125749599,1242,1242,1242,1242,70
|
|
20250324,095800,125662659,1242,1241,1242,1241,131
|
|
20250324,095700,125499958,1241,1241,1241,1241,5
|
|
20250324,095600,125493753,1241,1241,1241,1240,1916
|
|
20250324,095500,123117133,1241,1237,1241,1237,6296
|
|
20250324,095400,115317917,1237,1237,1237,1237,0
|
|
20250324,095300,115317917,1237,1237,1237,1237,0
|
|
20250324,095200,115317917,1237,1237,1237,1237,0
|
|
20250324,095100,115317917,1237,1237,1237,1237,1
|
|
20250324,095000,115316680,1237,1237,1237,1237,175
|
|
20250324,094900,115100205,1237,1237,1237,1237,1046
|
|
20250324,094800,113806303,1237,1238,1238,1237,2088
|
|
20250324,094700,111221446,1238,1238,1238,1238,334
|
|
20250324,094600,110807954,1239,1239,1239,1239,112
|
|
20250324,094500,110669186,1239,1239,1239,1239,142
|
|
20250324,094400,110493248,1233,1239,1239,1233,231
|
|
20250324,094300,110207045,1239,1239,1239,1239,48
|
|
20250324,094200,110147573,1240,1237,1240,1237,2024
|
|
20250324,094100,107640620,1237,1238,1238,1236,694
|
|
20250324,094000,106782729,1238,1238,1238,1237,1856
|
|
20250324,093900,104486001,1237,1236,1237,1236,3014
|
|
20250324,093800,100758641,1236,1235,1236,1235,70
|
|
20250324,093700,100672124,1235,1232,1235,1232,405
|
|
20250324,093600,100172751,1232,1232,1232,1232,10
|
|
20250324,093500,100160431,1232,1232,1233,1232,311
|
|
20250324,093400,99777267,1233,1234,1234,1233,690
|
|
20250324,093300,98926463,1233,1233,1233,1232,380
|
|
20250324,093200,98458076,1233,1233,1233,1233,24
|
|
20250324,093100,98428484,1233,1232,1233,1232,409
|
|
20250324,093000,97924587,1232,1232,1232,1232,71
|
|
20250324,092900,97837115,1232,1232,1232,1232,26
|
|
20250324,092800,97805083,1226,1226,1226,1226,0
|
|
20250324,092700,97805083,1226,1226,1226,1226,3000
|
|
20250324,092600,94127083,1226,1231,1231,1226,5450
|
|
20250324,092500,87434397,1229,1230,1230,1229,715
|
|
20250324,092400,86555316,1230,1231,1231,1230,17
|
|
20250324,092300,86534395,1230,1230,1230,1230,420
|
|
20250324,092200,86017795,1229,1229,1229,1229,0
|
|
20250324,092100,86017795,1229,1229,1231,1229,7672
|
|
20250324,092000,76581425,1227,1227,1227,1227,2200
|
|
20250324,091900,73882025,1227,1227,1227,1227,0
|
|
20250324,091800,73882025,1227,1227,1227,1226,679
|
|
20250324,091700,73049421,1227,1228,1228,1227,4163
|
|
20250324,091600,67937907,1228,1228,1228,1228,2400
|
|
20250324,091500,64990707,1228,1228,1228,1228,147
|
|
20250324,091400,64810191,1227,1227,1227,1226,3710
|
|
20250324,091300,60259695,1229,1230,1230,1229,2048
|
|
20250324,091200,57741671,1230,1230,1230,1230,1059
|
|
20250324,091100,56439101,1229,1226,1229,1226,2016
|
|
20250324,091000,53967437,1230,1228,1230,1228,516
|
|
20250324,090900,53333772,1227,1225,1228,1225,7080
|
|
20250324,090800,44653688,1226,1226,1226,1226,101
|
|
20250324,090700,44529862,1226,1225,1226,1225,400
|
|
20250324,090600,44039805,1226,1225,1226,1223,2120
|
|
20250324,090500,41441034,1225,1221,1225,1219,5502
|
|
20250324,090400,34724994,1220,1220,1220,1218,8008
|
|
20250324,090300,24958348,1220,1225,1232,1220,10210
|
|
20250324,090200,12462552,1226,1232,1232,1225,191
|
|
20250324,090100,12228557,1232,1236,1236,1226,4318
|
|
20250324,090000,6919947,1236,1238,1238,1232,5600
|