596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,185300,464765287,1615,1615,1615,1615,4797
|
|
20240327,185200,464765287,1615,1615,1615,1615,0
|
|
20240327,185100,464765287,1615,1615,1615,1615,0
|
|
20240327,185000,464765287,1615,1615,1615,1615,0
|
|
20240327,184900,464765287,1615,1615,1615,1615,0
|
|
20240327,184800,464765287,1615,1615,1615,1615,0
|
|
20240327,184700,464765287,1615,1615,1615,1615,0
|
|
20240327,184600,464765287,1615,1615,1615,1615,0
|
|
20240327,184500,464765287,1615,1615,1615,1615,0
|
|
20240327,184400,464765287,1615,1615,1615,1615,0
|
|
20240327,184300,464765287,1615,1615,1615,1615,0
|
|
20240327,184200,464765287,1615,1615,1615,1615,0
|
|
20240327,184100,464765287,1615,1615,1615,1615,0
|
|
20240327,184000,464765287,1615,1615,1615,1615,0
|
|
20240327,183900,464765287,1615,1615,1615,1615,0
|
|
20240327,183800,464765287,1615,1615,1615,1615,0
|
|
20240327,183700,464765287,1615,1615,1615,1615,0
|
|
20240327,183600,464765287,1615,1615,1615,1615,0
|
|
20240327,183500,464765287,1615,1615,1615,1615,0
|
|
20240327,183400,464765287,1615,1615,1615,1615,0
|
|
20240327,183300,464765287,1615,1615,1615,1615,0
|
|
20240327,183200,464765287,1615,1615,1615,1615,0
|
|
20240327,183100,464765287,1615,1615,1615,1615,0
|
|
20240327,183000,464765287,1615,1615,1615,1615,0
|
|
20240327,182900,464765287,1615,1615,1615,1615,0
|
|
20240327,182800,464765287,1615,1615,1615,1615,0
|
|
20240327,182700,464765287,1615,1615,1615,1615,0
|
|
20240327,182600,464765287,1615,1615,1615,1615,0
|
|
20240327,182500,464765287,1615,1615,1615,1615,0
|
|
20240327,182400,464765287,1615,1615,1615,1615,0
|
|
20240327,182300,464765287,1615,1615,1615,1615,4797
|
|
20240327,182200,464765287,1615,1615,1615,1615,0
|
|
20240327,182100,464765287,1615,1615,1615,1615,0
|
|
20240327,182000,464765287,1615,1615,1615,1615,0
|
|
20240327,181900,464765287,1615,1615,1615,1615,0
|
|
20240327,181800,464765287,1615,1615,1615,1615,0
|
|
20240327,181700,464765287,1615,1615,1615,1615,0
|
|
20240327,181600,464765287,1615,1615,1615,1615,0
|
|
20240327,181500,464765287,1615,1615,1615,1615,0
|
|
20240327,181400,464765287,1615,1615,1615,1615,0
|
|
20240327,181300,464765287,1615,1615,1615,1615,0
|
|
20240327,181200,464765287,1615,1615,1615,1615,0
|
|
20240327,181100,464765287,1615,1615,1615,1615,0
|
|
20240327,181000,464765287,1615,1615,1615,1615,0
|
|
20240327,180900,464765287,1615,1615,1615,1615,0
|
|
20240327,180800,464765287,1615,1615,1615,1615,0
|
|
20240327,180700,464765287,1615,1615,1615,1615,0
|
|
20240327,180600,464765287,1615,1615,1615,1615,0
|
|
20240327,180500,464765287,1615,1615,1615,1615,0
|
|
20240327,180400,464765287,1615,1615,1615,1615,0
|
|
20240327,180300,464765287,1615,1615,1615,1615,0
|
|
20240327,180200,464765287,1615,1615,1615,1615,0
|
|
20240327,180100,464765287,1615,1615,1615,1615,0
|
|
20240327,180000,464765287,1615,1615,1615,1615,0
|
|
20240327,175900,464765287,1615,1615,1615,1615,0
|
|
20240327,175800,464765287,1615,1615,1615,1615,0
|
|
20240327,175700,464765287,1615,1615,1615,1615,0
|
|
20240327,175600,464765287,1615,1615,1615,1615,0
|
|
20240327,175500,464765287,1615,1615,1615,1615,0
|
|
20240327,175400,464765287,1615,1615,1615,1615,0
|
|
20240327,175300,464765287,1615,1615,1615,1615,4797
|
|
20240327,175200,464765287,1615,1615,1615,1615,0
|
|
20240327,175100,464765287,1615,1615,1615,1615,0
|
|
20240327,175000,464765287,1615,1615,1615,1615,0
|
|
20240327,174900,464765287,1615,1615,1615,1615,0
|
|
20240327,174800,464765287,1615,1615,1615,1615,0
|
|
20240327,174700,464765287,1615,1615,1615,1615,0
|
|
20240327,174600,464765287,1615,1615,1615,1615,0
|
|
20240327,174500,464765287,1615,1615,1615,1615,0
|
|
20240327,174400,464765287,1615,1615,1615,1615,0
|
|
20240327,174300,464765287,1615,1615,1615,1615,0
|
|
20240327,174200,464765287,1615,1615,1615,1615,0
|
|
20240327,174100,464765287,1615,1615,1615,1615,0
|
|
20240327,174000,464765287,1615,1615,1615,1615,0
|
|
20240327,173900,464765287,1615,1615,1615,1615,0
|
|
20240327,173800,464765287,1615,1615,1615,1615,0
|
|
20240327,173700,464765287,1615,1615,1615,1615,0
|
|
20240327,173600,464765287,1615,1615,1615,1615,0
|
|
20240327,173500,464765287,1615,1615,1615,1615,0
|
|
20240327,173400,464765287,1615,1615,1615,1615,0
|
|
20240327,173300,464765287,1615,1615,1615,1615,0
|
|
20240327,173200,464765287,1615,1615,1615,1615,0
|
|
20240327,173100,464765287,1615,1615,1615,1615,0
|
|
20240327,173000,464765287,1615,1615,1615,1615,0
|
|
20240327,172900,464765287,1615,1615,1615,1615,0
|
|
20240327,172800,464765287,1615,1615,1615,1615,0
|
|
20240327,172700,464765287,1615,1615,1615,1615,0
|
|
20240327,172600,464765287,1615,1615,1615,1615,0
|
|
20240327,172500,464765287,1615,1615,1615,1615,0
|
|
20240327,172400,464765287,1615,1615,1615,1615,0
|
|
20240327,172300,464765287,1615,1615,1615,1615,4797
|
|
20240327,172200,464765287,1615,1615,1615,1615,0
|
|
20240327,172100,464765287,1615,1615,1615,1615,0
|
|
20240327,172000,464765287,1615,1615,1615,1615,0
|
|
20240327,171900,464765287,1615,1615,1615,1615,0
|
|
20240327,171800,464765287,1615,1615,1615,1615,0
|
|
20240327,171700,464765287,1615,1615,1615,1615,0
|
|
20240327,171600,464765287,1615,1615,1615,1615,0
|
|
20240327,171500,464765287,1615,1615,1615,1615,0
|
|
20240327,171400,464765287,1615,1615,1615,1615,0
|
|
20240327,171300,464765287,1615,1615,1615,1615,0
|
|
20240327,171200,464765287,1615,1615,1615,1615,0
|
|
20240327,171100,464765287,1615,1615,1615,1615,0
|
|
20240327,171000,464765287,1615,1615,1615,1615,0
|
|
20240327,170900,464765287,1615,1615,1615,1615,0
|
|
20240327,170800,464765287,1615,1615,1615,1615,0
|
|
20240327,170700,464765287,1615,1615,1615,1615,0
|
|
20240327,170600,464765287,1615,1615,1615,1615,0
|
|
20240327,170500,464765287,1615,1615,1615,1615,0
|
|
20240327,170400,464765287,1615,1615,1615,1615,0
|
|
20240327,170300,464765287,1615,1615,1615,1615,0
|
|
20240327,170200,464765287,1615,1615,1615,1615,0
|
|
20240327,170100,464765287,1615,1615,1615,1615,0
|
|
20240327,170000,464765287,1615,1615,1615,1615,0
|
|
20240327,165900,464765287,1615,1615,1615,1615,0
|
|
20240327,165800,464765287,1615,1615,1615,1615,0
|
|
20240327,165700,464765287,1615,1615,1615,1615,0
|
|
20240327,165600,464765287,1615,1615,1615,1615,0
|
|
20240327,165500,464765287,1615,1615,1615,1615,0
|
|
20240327,165400,464765287,1615,1615,1615,1615,0
|
|
20240327,165300,464765287,1615,1615,1615,1615,4797
|
|
20240327,165200,464765287,1615,1615,1615,1615,0
|
|
20240327,165100,464765287,1615,1615,1615,1615,0
|
|
20240327,165000,464765287,1615,1615,1615,1615,0
|
|
20240327,164900,464765287,1615,1615,1615,1615,0
|
|
20240327,164800,464765287,1615,1615,1615,1615,0
|
|
20240327,164700,464765287,1615,1615,1615,1615,0
|
|
20240327,164600,464765287,1615,1615,1615,1615,0
|
|
20240327,164500,464765287,1615,1615,1615,1615,0
|
|
20240327,164400,464765287,1615,1615,1615,1615,0
|
|
20240327,164300,464765287,1615,1615,1615,1615,0
|
|
20240327,164200,464765287,1615,1615,1615,1615,0
|
|
20240327,164100,464765287,1615,1615,1615,1615,0
|
|
20240327,164000,464765287,1615,1615,1615,1615,0
|
|
20240327,163900,464765287,1615,1615,1615,1615,0
|
|
20240327,163800,464765287,1615,1615,1615,1615,0
|
|
20240327,163700,464765287,1615,1615,1615,1615,0
|
|
20240327,163600,464765287,1615,1615,1615,1615,0
|
|
20240327,163500,464765287,1615,1615,1615,1615,0
|
|
20240327,163400,464765287,1615,1615,1615,1615,0
|
|
20240327,163300,464765287,1615,1615,1615,1615,0
|
|
20240327,163200,464765287,1615,1615,1615,1615,0
|
|
20240327,163100,464765287,1615,1615,1615,1615,0
|
|
20240327,163000,464765287,1615,1615,1615,1615,0
|
|
20240327,162900,464765287,1615,1615,1615,1615,0
|
|
20240327,162800,464765287,1615,1615,1615,1615,0
|
|
20240327,162700,464765287,1615,1615,1615,1615,0
|
|
20240327,162600,464765287,1615,1615,1615,1615,0
|
|
20240327,162500,464765287,1615,1615,1615,1615,0
|
|
20240327,162400,464765287,1615,1615,1615,1615,0
|
|
20240327,162300,464765287,1615,1615,1615,1615,4797
|
|
20240327,162200,464765287,1615,1615,1615,1615,0
|
|
20240327,162100,464765287,1615,1615,1615,1615,0
|
|
20240327,162000,464765287,1615,1615,1615,1615,0
|
|
20240327,161900,464765287,1615,1615,1615,1615,0
|
|
20240327,161800,464765287,1615,1615,1615,1615,0
|
|
20240327,161700,464765287,1615,1615,1615,1615,0
|
|
20240327,161600,464765287,1615,1615,1615,1615,0
|
|
20240327,161500,464765287,1615,1615,1615,1615,0
|
|
20240327,161400,464765287,1615,1615,1615,1615,0
|
|
20240327,161300,464765287,1615,1615,1615,1615,0
|
|
20240327,161200,464765287,1615,1615,1615,1615,0
|
|
20240327,161100,464765287,1615,1615,1615,1615,0
|
|
20240327,161000,464765287,1615,1615,1615,1615,0
|
|
20240327,160900,464765287,1615,1615,1615,1615,0
|
|
20240327,160800,464765287,1615,1615,1615,1615,0
|
|
20240327,160700,464765287,1615,1615,1615,1615,0
|
|
20240327,160600,464765287,1615,1615,1615,1615,0
|
|
20240327,160500,464765287,1615,1615,1615,1615,0
|
|
20240327,160400,464765287,1615,1615,1615,1615,0
|
|
20240327,160300,464765287,1615,1615,1615,1615,0
|
|
20240327,160200,464765287,1615,1615,1615,1615,0
|
|
20240327,160100,464765287,1615,1615,1615,1615,0
|
|
20240327,160000,464765287,1615,1615,1615,1615,0
|
|
20240327,155900,464765287,1615,1615,1615,1615,0
|
|
20240327,155800,464765287,1615,1615,1615,1615,0
|
|
20240327,155700,464765287,1615,1615,1615,1615,0
|
|
20240327,155600,464765287,1615,1615,1615,1615,0
|
|
20240327,155500,464765287,1615,1615,1615,1615,0
|
|
20240327,155400,464765287,1615,1615,1615,1615,0
|
|
20240327,155300,464765287,1615,1615,1615,1615,4797
|
|
20240327,155200,464765287,1615,1615,1615,1615,0
|
|
20240327,155100,464765287,1615,1615,1615,1615,0
|
|
20240327,155000,464765287,1615,1615,1615,1615,0
|
|
20240327,154900,464765287,1615,1615,1615,1615,0
|
|
20240327,154800,464765287,1615,1615,1615,1615,0
|
|
20240327,154700,464765287,1615,1615,1615,1615,0
|
|
20240327,154600,464765287,1615,1615,1615,1615,0
|
|
20240327,154500,464765287,1615,1615,1615,1615,0
|
|
20240327,154400,464765287,1615,1615,1615,1615,0
|
|
20240327,154300,464765287,1615,1615,1615,1615,0
|
|
20240327,154200,464765287,1615,1615,1615,1615,0
|
|
20240327,154100,464765287,1615,1615,1615,1615,0
|
|
20240327,154000,464765287,1615,1615,1615,1615,0
|
|
20240327,153900,464765287,1615,1615,1615,1615,0
|
|
20240327,153800,464765287,1615,1615,1615,1615,0
|
|
20240327,153700,464765287,1615,1615,1615,1615,0
|
|
20240327,153600,464765287,1615,1615,1615,1615,0
|
|
20240327,153500,464765287,1615,1615,1615,1615,0
|
|
20240327,153400,464765287,1615,1615,1615,1615,0
|
|
20240327,153300,464765287,1615,1615,1615,1615,0
|
|
20240327,153200,464765287,1615,1615,1615,1615,0
|
|
20240327,153100,464765287,1615,1615,1615,1615,0
|
|
20240327,153000,464765287,1615,1615,1615,1615,4797
|
|
20240327,152900,457018132,1601,1601,1601,1601,0
|
|
20240327,152800,457018132,1601,1601,1601,1601,0
|
|
20240327,152700,457018132,1601,1601,1601,1601,0
|
|
20240327,152600,457018132,1601,1601,1601,1601,0
|
|
20240327,152500,457018132,1601,1601,1601,1601,0
|
|
20240327,152400,457018132,1601,1601,1601,1601,0
|
|
20240327,152300,457018132,1601,1601,1601,1601,0
|
|
20240327,152200,457018132,1601,1601,1601,1601,0
|
|
20240327,152100,457018132,1601,1601,1601,1601,0
|
|
20240327,152000,457018132,1601,1601,1601,1601,0
|
|
20240327,151900,457018132,1601,1603,1603,1601,1605
|
|
20240327,151800,454447456,1607,1603,1607,1603,1593
|
|
20240327,151700,451893837,1610,1610,1610,1610,0
|
|
20240327,151600,451893837,1610,1610,1610,1610,0
|
|
20240327,151500,451893837,1610,1610,1610,1610,200
|
|
20240327,151400,451571837,1610,1610,1610,1610,202
|
|
20240327,151300,451246617,1609,1609,1609,1609,100
|
|
20240327,151200,451085717,1609,1609,1609,1609,755
|
|
20240327,151100,449870922,1602,1605,1605,1602,2900
|
|
20240327,151000,445224471,1605,1605,1605,1605,100
|
|
20240327,150900,445063971,1610,1610,1610,1610,0
|
|
20240327,150800,445063971,1610,1610,1610,1610,0
|
|
20240327,150700,445063971,1610,1610,1610,1610,0
|
|
20240327,150600,445063971,1610,1610,1610,1610,0
|
|
20240327,150500,445063971,1610,1610,1610,1610,0
|
|
20240327,150400,445063971,1610,1610,1610,1610,3
|
|
20240327,150300,445059141,1607,1607,1607,1607,0
|
|
20240327,150200,445059141,1607,1607,1607,1607,0
|
|
20240327,150100,445059141,1607,1607,1607,1607,546
|
|
20240327,150000,444181719,1607,1607,1607,1607,440
|
|
20240327,145900,443474639,1607,1607,1607,1607,500
|
|
20240327,145800,442671139,1610,1607,1610,1607,569
|
|
20240327,145700,441756753,1609,1609,1609,1609,0
|
|
20240327,145600,441756753,1609,1609,1609,1609,0
|
|
20240327,145500,441756753,1609,1609,1609,1609,502
|
|
20240327,145400,440949035,1609,1608,1609,1608,5980
|
|
20240327,145300,431328929,1607,1607,1607,1607,300
|
|
20240327,145200,430846829,1609,1609,1609,1609,0
|
|
20240327,145100,430846829,1609,1609,1609,1609,0
|
|
20240327,145000,430846829,1609,1609,1609,1609,0
|
|
20240327,144900,430846829,1609,1609,1609,1609,0
|
|
20240327,144800,430846829,1609,1609,1609,1609,0
|
|
20240327,144700,430846829,1609,1609,1609,1609,1
|
|
20240327,144600,430845220,1600,1600,1600,1600,0
|
|
20240327,144500,430845220,1600,1600,1600,1600,0
|
|
20240327,144400,430845220,1600,1605,1605,1600,108
|
|
20240327,144300,430672380,1600,1600,1600,1600,847
|
|
20240327,144200,429317180,1600,1600,1600,1599,1507
|
|
20240327,144100,426907480,1600,1603,1603,1600,1506
|
|
20240327,144000,424496379,1604,1604,1604,1604,140
|
|
20240327,143900,424271819,1604,1604,1604,1604,0
|
|
20240327,143800,424271819,1604,1604,1604,1604,0
|
|
20240327,143700,424271819,1604,1604,1604,1604,0
|
|
20240327,143600,424271819,1604,1604,1604,1604,10
|
|
20240327,143500,424255779,1609,1615,1615,1609,10
|
|
20240327,143400,424239659,1615,1607,1615,1604,4599
|
|
20240327,143300,416859699,1619,1619,1619,1619,0
|
|
20240327,143200,416859699,1619,1619,1619,1619,0
|
|
20240327,143100,416859699,1619,1619,1619,1619,42
|
|
20240327,143000,416791701,1619,1619,1619,1619,0
|
|
20240327,142900,416791701,1619,1619,1619,1619,0
|
|
20240327,142800,416791701,1619,1619,1619,1619,0
|
|
20240327,142700,416791701,1619,1619,1619,1619,100
|
|
20240327,142600,416629801,1619,1619,1619,1619,0
|
|
20240327,142500,416629801,1619,1619,1619,1619,0
|
|
20240327,142400,416629801,1619,1619,1619,1619,0
|
|
20240327,142300,416629801,1619,1619,1619,1619,0
|
|
20240327,142200,416629801,1619,1619,1619,1619,0
|
|
20240327,142100,416629801,1619,1608,1619,1605,224
|
|
20240327,142000,416269593,1619,1619,1619,1619,0
|
|
20240327,141900,416269593,1619,1619,1619,1619,0
|
|
20240327,141800,416269593,1619,1619,1619,1619,0
|
|
20240327,141700,416269593,1619,1619,1619,1619,0
|
|
20240327,141600,416269593,1619,1619,1619,1619,5
|
|
20240327,141500,416261498,1618,1618,1618,1618,10
|
|
20240327,141400,416245318,1606,1619,1619,1606,6214
|
|
20240327,141300,406261516,1618,1618,1618,1618,0
|
|
20240327,141200,406261516,1618,1618,1618,1618,0
|
|
20240327,141100,406261516,1618,1618,1618,1618,0
|
|
20240327,141000,406261516,1618,1618,1618,1618,0
|
|
20240327,140900,406261516,1618,1618,1618,1618,0
|
|
20240327,140800,406261516,1618,1618,1618,1618,0
|
|
20240327,140700,406261516,1618,1618,1618,1618,0
|
|
20240327,140600,406261516,1618,1618,1618,1618,5
|
|
20240327,140500,406253426,1615,1615,1615,1615,0
|
|
20240327,140400,406253426,1615,1615,1615,1615,5
|
|
20240327,140300,406245351,1606,1605,1619,1605,2195
|
|
20240327,140200,402706188,1604,1605,1605,1604,431
|
|
20240327,140100,402014710,1612,1612,1612,1612,0
|
|
20240327,140000,402014710,1612,1612,1612,1612,0
|
|
20240327,135900,402014710,1612,1612,1612,1612,0
|
|
20240327,135800,402014710,1612,1612,1612,1612,0
|
|
20240327,135700,402014710,1612,1605,1612,1605,2218
|
|
20240327,135600,398452510,1605,1619,1619,1605,910
|
|
20240327,135500,396991820,1621,1621,1621,1621,0
|
|
20240327,135400,396991820,1621,1621,1621,1621,0
|
|
20240327,135300,396991820,1621,1621,1621,1621,0
|
|
20240327,135200,396991820,1621,1621,1621,1621,0
|
|
20240327,135100,396991820,1621,1621,1621,1621,0
|
|
20240327,135000,396991820,1621,1621,1621,1621,0
|
|
20240327,134900,396991820,1621,1621,1621,1621,0
|
|
20240327,134800,396991820,1621,1621,1621,1621,0
|
|
20240327,134700,396991820,1621,1621,1621,1621,147
|
|
20240327,134600,396753533,1621,1621,1621,1621,0
|
|
20240327,134500,396753533,1621,1621,1621,1621,1
|
|
20240327,134400,396751912,1621,1621,1621,1621,0
|
|
20240327,134300,396751912,1621,1615,1621,1615,3059
|
|
20240327,134200,391811493,1615,1615,1615,1615,0
|
|
20240327,134100,391811493,1615,1615,1615,1615,3100
|
|
20240327,134000,386804993,1615,1615,1615,1615,1700
|
|
20240327,133900,384059493,1604,1604,1604,1604,1500
|
|
20240327,133800,381653493,1613,1604,1613,1604,1396
|
|
20240327,133700,379414264,1604,1605,1605,1604,1859
|
|
20240327,133600,376431066,1613,1613,1613,1613,0
|
|
20240327,133500,376431066,1613,1613,1613,1613,0
|
|
20240327,133400,376431066,1613,1613,1613,1613,0
|
|
20240327,133300,376431066,1613,1613,1613,1613,0
|
|
20240327,133200,376431066,1613,1613,1613,1613,0
|
|
20240327,133100,376431066,1613,1613,1613,1613,0
|
|
20240327,133000,376431066,1613,1612,1613,1612,2000
|
|
20240327,132900,373206066,1607,1607,1607,1607,622
|
|
20240327,132800,372206512,1607,1607,1607,1607,0
|
|
20240327,132700,372206512,1607,1607,1607,1607,0
|
|
20240327,132600,372206512,1607,1607,1607,1607,0
|
|
20240327,132500,372206512,1607,1607,1607,1607,0
|
|
20240327,132400,372206512,1607,1603,1607,1603,21445
|
|
20240327,132300,337804119,1597,1597,1597,1597,0
|
|
20240327,132200,337804119,1597,1597,1597,1597,2000
|
|
20240327,132100,334610119,1597,1599,1599,1597,314
|
|
20240327,132000,334108461,1600,1600,1600,1600,995
|
|
20240327,131900,332516461,1600,1600,1600,1600,5
|
|
20240327,131800,332508461,1600,1600,1600,1600,850
|
|
20240327,131700,331148461,1604,1604,1604,1604,0
|
|
20240327,131600,331148461,1604,1604,1604,1604,0
|
|
20240327,131500,331148461,1604,1604,1604,1604,500
|
|
20240327,131400,330346461,1604,1604,1604,1604,0
|
|
20240327,131300,330346461,1604,1604,1604,1604,0
|
|
20240327,131200,330346461,1604,1604,1604,1604,0
|
|
20240327,131100,330346461,1604,1604,1604,1604,0
|
|
20240327,131000,330346461,1604,1604,1604,1604,0
|
|
20240327,130900,330346461,1604,1604,1604,1604,0
|
|
20240327,130800,330346461,1604,1604,1604,1604,100
|
|
20240327,130700,330186061,1604,1604,1604,1604,5
|
|
20240327,130600,330178041,1596,1596,1596,1596,0
|
|
20240327,130500,330178041,1596,1606,1606,1596,3972
|
|
20240327,130400,323834177,1599,1604,1604,1599,7243
|
|
20240327,130300,312242368,1607,1607,1607,1607,0
|
|
20240327,130200,312242368,1607,1607,1607,1604,2241
|
|
20240327,130100,308644391,1607,1608,1608,1607,5
|
|
20240327,130000,308636355,1607,1607,1607,1607,6
|
|
20240327,125900,308626713,1612,1612,1612,1612,0
|
|
20240327,125800,308626713,1612,1612,1612,1612,0
|
|
20240327,125700,308626713,1612,1612,1612,1612,0
|
|
20240327,125600,308626713,1612,1612,1612,1612,499
|
|
20240327,125500,307822325,1613,1605,1613,1605,64
|
|
20240327,125400,307719325,1613,1614,1614,1604,4529
|
|
20240327,125300,300442755,1622,1622,1622,1622,0
|
|
20240327,125200,300442755,1622,1622,1622,1622,0
|
|
20240327,125100,300442755,1622,1622,1622,1622,0
|
|
20240327,125000,300442755,1622,1622,1622,1622,1
|
|
20240327,124900,300441133,1615,1615,1615,1615,0
|
|
20240327,124800,300441133,1615,1615,1615,1615,0
|
|
20240327,124700,300441133,1615,1615,1615,1615,1000
|
|
20240327,124600,298826133,1615,1615,1615,1615,0
|
|
20240327,124500,298826133,1615,1616,1616,1615,1000
|
|
20240327,124400,297211123,1615,1615,1615,1615,0
|
|
20240327,124300,297211123,1615,1615,1615,1615,0
|
|
20240327,124200,297211123,1615,1615,1615,1615,0
|
|
20240327,124100,297211123,1615,1615,1615,1615,0
|
|
20240327,124000,297211123,1615,1615,1615,1615,0
|
|
20240327,123900,297211123,1615,1617,1617,1615,5322
|
|
20240327,123800,288612087,1620,1622,1622,1620,5312
|
|
20240327,123700,280002303,1623,1623,1623,1623,1000
|
|
20240327,123600,278379303,1623,1623,1623,1623,0
|
|
20240327,123500,278379303,1623,1623,1623,1623,0
|
|
20240327,123400,278379303,1623,1623,1623,1623,0
|
|
20240327,123300,278379303,1623,1623,1623,1623,0
|
|
20240327,123200,278379303,1623,1629,1629,1623,2
|
|
20240327,123100,278376051,1622,1622,1622,1622,0
|
|
20240327,123000,278376051,1622,1622,1622,1622,0
|
|
20240327,122900,278376051,1622,1622,1622,1622,502
|
|
20240327,122800,277561807,1629,1629,1629,1629,0
|
|
20240327,122700,277561807,1629,1629,1629,1629,0
|
|
20240327,122600,277561807,1629,1629,1629,1629,900
|
|
20240327,122500,276095707,1629,1629,1629,1629,0
|
|
20240327,122400,276095707,1629,1629,1629,1622,3378
|
|
20240327,122300,270593022,1637,1637,1637,1637,0
|
|
20240327,122200,270593022,1637,1636,1637,1636,96
|
|
20240327,122100,270435915,1637,1637,1637,1637,0
|
|
20240327,122000,270435915,1637,1629,1637,1629,11
|
|
20240327,121900,270417916,1633,1633,1633,1633,0
|
|
20240327,121800,270417916,1633,1633,1633,1633,613
|
|
20240327,121700,269416887,1637,1637,1637,1637,0
|
|
20240327,121600,269416887,1637,1637,1637,1637,0
|
|
20240327,121500,269416887,1637,1637,1637,1637,0
|
|
20240327,121400,269416887,1637,1638,1648,1637,2262
|
|
20240327,121300,265713814,1650,1650,1650,1638,1403
|
|
20240327,121200,263398877,1650,1639,1650,1639,4255
|
|
20240327,121100,256413184,1637,1639,1639,1637,610
|
|
20240327,121000,255414594,1637,1638,1638,1637,1689
|
|
20240327,120900,252648701,1637,1633,1637,1633,326
|
|
20240327,120800,252115694,1633,1634,1635,1629,4480
|
|
20240327,120700,244809903,1633,1629,1633,1629,6769
|
|
20240327,120600,233773764,1629,1629,1629,1629,500
|
|
20240327,120500,232959264,1629,1629,1629,1629,1
|
|
20240327,120400,232957635,1629,1629,1629,1629,0
|
|
20240327,120300,232957635,1629,1628,1629,1628,3100
|
|
20240327,120200,227908911,1628,1628,1628,1628,0
|
|
20240327,120100,227908911,1628,1628,1628,1628,700
|
|
20240327,120000,226769311,1629,1629,1629,1629,0
|
|
20240327,115900,226769311,1629,1628,1629,1628,10
|
|
20240327,115800,226753029,1629,1629,1629,1629,0
|
|
20240327,115700,226753029,1629,1629,1629,1629,0
|
|
20240327,115600,226753029,1629,1629,1629,1629,0
|
|
20240327,115500,226753029,1629,1629,1629,1629,0
|
|
20240327,115400,226753029,1629,1628,1629,1628,3
|
|
20240327,115300,226748144,1628,1628,1628,1628,40
|
|
20240327,115200,226683024,1628,1628,1628,1628,0
|
|
20240327,115100,226683024,1628,1628,1628,1628,0
|
|
20240327,115000,226683024,1628,1628,1628,1628,0
|
|
20240327,114900,226683024,1628,1628,1628,1628,1073
|
|
20240327,114800,224936180,1628,1628,1628,1628,0
|
|
20240327,114700,224936180,1628,1628,1628,1628,0
|
|
20240327,114600,224936180,1628,1628,1628,1628,93
|
|
20240327,114500,224784776,1628,1628,1628,1628,1
|
|
20240327,114400,224783148,1621,1621,1621,1621,0
|
|
20240327,114300,224783148,1621,1621,1621,1621,290
|
|
20240327,114200,224313058,1621,1624,1624,1621,1799
|
|
20240327,114100,221395110,1624,1624,1624,1624,35
|
|
20240327,114000,221338270,1623,1623,1623,1623,50
|
|
20240327,113900,221257120,1629,1629,1629,1629,0
|
|
20240327,113800,221257120,1629,1629,1629,1629,0
|
|
20240327,113700,221257120,1629,1629,1629,1629,0
|
|
20240327,113600,221257120,1629,1629,1629,1629,10
|
|
20240327,113500,221240830,1623,1623,1623,1623,288
|
|
20240327,113400,220773406,1629,1629,1629,1629,4
|
|
20240327,113300,220766890,1629,1629,1629,1629,0
|
|
20240327,113200,220766890,1629,1629,1629,1629,0
|
|
20240327,113100,220766890,1629,1629,1629,1629,7
|
|
20240327,113000,220755487,1629,1629,1629,1629,0
|
|
20240327,112900,220755487,1629,1629,1629,1629,3
|
|
20240327,112800,220750600,1623,1623,1623,1623,28
|
|
20240327,112700,220705156,1623,1624,1629,1623,3121
|
|
20240327,112600,215637643,1629,1629,1629,1629,0
|
|
20240327,112500,215637643,1629,1629,1629,1629,0
|
|
20240327,112400,215637643,1629,1629,1629,1629,3
|
|
20240327,112300,215632756,1629,1627,1629,1627,2163
|
|
20240327,112200,212112543,1627,1626,1627,1626,1053
|
|
20240327,112100,210400364,1626,1624,1626,1624,55
|
|
20240327,112000,210311018,1623,1623,1623,1623,4
|
|
20240327,111900,210304526,1624,1623,1624,1623,384
|
|
20240327,111800,209680979,1623,1623,1623,1623,0
|
|
20240327,111700,209680979,1623,1623,1623,1623,49
|
|
20240327,111600,209601452,1624,1624,1624,1624,0
|
|
20240327,111500,209601452,1624,1624,1624,1624,0
|
|
20240327,111400,209601452,1624,1624,1624,1624,28
|
|
20240327,111300,209555980,1624,1621,1624,1621,2781
|
|
20240327,111200,205046253,1621,1620,1621,1615,24
|
|
20240327,111100,205007448,1621,1619,1621,1619,1001
|
|
20240327,111000,203385329,1621,1622,1622,1621,116
|
|
20240327,110900,203197193,1622,1618,1622,1615,5791
|
|
20240327,110800,193817423,1617,1608,1617,1608,7466
|
|
20240327,110700,181766983,1608,1608,1608,1608,0
|
|
20240327,110600,181766983,1608,1608,1608,1608,399
|
|
20240327,110500,181125391,1605,1605,1605,1605,0
|
|
20240327,110400,181125391,1605,1605,1605,1605,102
|
|
20240327,110300,180961681,1604,1604,1604,1604,1000
|
|
20240327,110200,179357681,1604,1604,1604,1604,0
|
|
20240327,110100,179357681,1604,1604,1604,1604,0
|
|
20240327,110000,179357681,1604,1604,1604,1604,0
|
|
20240327,105900,179357681,1604,1604,1604,1604,2000
|
|
20240327,105800,176149681,1604,1604,1604,1604,0
|
|
20240327,105700,176149681,1604,1604,1604,1604,975
|
|
20240327,105600,174585781,1605,1605,1605,1605,8
|
|
20240327,105500,174572941,1605,1605,1605,1605,995
|
|
20240327,105400,172975966,1605,1605,1605,1605,5
|
|
20240327,105300,172967941,1605,1605,1605,1605,0
|
|
20240327,105200,172967941,1605,1605,1605,1605,0
|
|
20240327,105100,172967941,1605,1605,1605,1605,0
|
|
20240327,105000,172967941,1605,1605,1605,1605,101
|
|
20240327,104900,172805836,1608,1608,1608,1608,0
|
|
20240327,104800,172805836,1608,1608,1608,1608,0
|
|
20240327,104700,172805836,1608,1608,1608,1608,100
|
|
20240327,104600,172645036,1605,1605,1605,1605,580
|
|
20240327,104500,171714136,1605,1605,1605,1605,1040
|
|
20240327,104400,170044936,1605,1606,1606,1605,5630
|
|
20240327,104300,161005225,1608,1608,1608,1608,0
|
|
20240327,104200,161005225,1608,1608,1608,1608,0
|
|
20240327,104100,161005225,1608,1608,1608,1608,1
|
|
20240327,104000,161003617,1608,1608,1608,1608,0
|
|
20240327,103900,161003617,1608,1608,1608,1608,0
|
|
20240327,103800,161003617,1608,1608,1608,1608,0
|
|
20240327,103700,161003617,1608,1608,1608,1608,0
|
|
20240327,103600,161003617,1608,1608,1608,1608,41
|
|
20240327,103500,160937689,1608,1605,1608,1605,1262
|
|
20240327,103400,158908606,1605,1605,1605,1605,0
|
|
20240327,103300,158908606,1605,1605,1605,1605,6
|
|
20240327,103200,158898976,1605,1605,1605,1605,0
|
|
20240327,103100,158898976,1605,1605,1605,1605,1
|
|
20240327,103000,158897371,1605,1607,1607,1605,920
|
|
20240327,102900,157418933,1607,1607,1607,1607,7
|
|
20240327,102800,157407684,1605,1605,1605,1605,0
|
|
20240327,102700,157407684,1605,1605,1605,1605,32
|
|
20240327,102600,157356324,1605,1605,1605,1605,0
|
|
20240327,102500,157356324,1605,1605,1605,1605,1050
|
|
20240327,102400,155671074,1605,1605,1605,1603,359
|
|
20240327,102300,155095513,1607,1607,1607,1607,0
|
|
20240327,102200,155095513,1607,1607,1607,1607,0
|
|
20240327,102100,155095513,1607,1607,1607,1607,0
|
|
20240327,102000,155095513,1607,1607,1607,1607,0
|
|
20240327,101900,155095513,1607,1607,1607,1607,188
|
|
20240327,101800,154793397,1608,1608,1608,1608,0
|
|
20240327,101700,154793397,1608,1608,1608,1608,0
|
|
20240327,101600,154793397,1608,1608,1608,1608,0
|
|
20240327,101500,154793397,1608,1608,1608,1608,2
|
|
20240327,101400,154790181,1608,1608,1608,1608,0
|
|
20240327,101300,154790181,1608,1608,1608,1608,288
|
|
20240327,101200,154327077,1608,1608,1608,1608,0
|
|
20240327,101100,154327077,1608,1608,1608,1608,100
|
|
20240327,101000,154166277,1608,1608,1608,1608,0
|
|
20240327,100900,154166277,1608,1608,1608,1608,0
|
|
20240327,100800,154166277,1608,1608,1608,1608,41
|
|
20240327,100700,154100349,1605,1605,1605,1605,0
|
|
20240327,100600,154100349,1605,1605,1605,1605,0
|
|
20240327,100500,154100349,1605,1605,1605,1605,1
|
|
20240327,100400,154098744,1605,1605,1605,1605,0
|
|
20240327,100300,154098744,1605,1605,1605,1605,1585
|
|
20240327,100200,151554819,1608,1608,1608,1608,5
|
|
20240327,100100,151546779,1600,1600,1600,1600,2
|
|
20240327,100000,151543579,1600,1600,1600,1600,0
|
|
20240327,095900,151543579,1600,1608,1608,1600,11
|
|
20240327,095800,151525971,1608,1608,1608,1608,2
|
|
20240327,095700,151522755,1608,1608,1608,1608,2
|
|
20240327,095600,151519539,1608,1608,1608,1608,1
|
|
20240327,095500,151517931,1612,1612,1612,1612,0
|
|
20240327,095400,151517931,1612,1612,1612,1612,0
|
|
20240327,095300,151517931,1612,1612,1612,1612,25
|
|
20240327,095200,151477631,1612,1612,1612,1612,1
|
|
20240327,095100,151476019,1613,1613,1613,1613,0
|
|
20240327,095000,151476019,1613,1613,1613,1613,0
|
|
20240327,094900,151476019,1613,1613,1613,1613,0
|
|
20240327,094800,151476019,1613,1613,1613,1613,0
|
|
20240327,094700,151476019,1613,1613,1613,1613,0
|
|
20240327,094600,151476019,1613,1613,1613,1613,0
|
|
20240327,094500,151476019,1613,1613,1613,1613,100
|
|
20240327,094400,151314719,1614,1614,1614,1614,0
|
|
20240327,094300,151314719,1614,1615,1615,1614,85
|
|
20240327,094200,151177528,1615,1615,1615,1615,0
|
|
20240327,094100,151177528,1615,1615,1615,1615,300
|
|
20240327,094000,150693028,1615,1610,1615,1598,166
|
|
20240327,093900,150425817,1615,1615,1615,1615,1
|
|
20240327,093800,150424202,1610,1610,1610,1610,0
|
|
20240327,093700,150424202,1610,1610,1610,1610,60
|
|
20240327,093600,150327602,1616,1616,1616,1616,0
|
|
20240327,093500,150327602,1616,1615,1616,1615,4939
|
|
20240327,093400,142346220,1615,1613,1615,1613,3500
|
|
20240327,093300,136695220,1614,1599,1614,1599,4489
|
|
20240327,093200,129464223,1598,1598,1598,1598,200
|
|
20240327,093100,129144623,1595,1595,1595,1595,1775
|
|
20240327,093000,126313498,1593,1595,1595,1593,1229
|
|
20240327,092900,124355249,1595,1595,1595,1595,276
|
|
20240327,092800,123915029,1595,1595,1595,1593,347
|
|
20240327,092700,123362192,1595,1595,1595,1594,600
|
|
20240327,092600,122405709,1600,1600,1600,1600,1
|
|
20240327,092500,122404109,1595,1595,1595,1595,502
|
|
20240327,092400,121603419,1596,1597,1597,1596,313
|
|
20240327,092300,121103660,1600,1600,1600,1600,3
|
|
20240327,092200,121098860,1601,1601,1601,1600,2973
|
|
20240327,092100,116340142,1601,1611,1611,1601,11
|
|
20240327,092000,116322501,1601,1602,1602,1601,1130
|
|
20240327,091900,114512741,1616,1616,1616,1616,0
|
|
20240327,091800,114512741,1616,1615,1616,1615,1236
|
|
20240327,091700,112515605,1617,1617,1617,1617,0
|
|
20240327,091600,112515605,1617,1617,1617,1617,400
|
|
20240327,091500,111868805,1617,1612,1618,1612,5640
|
|
20240327,091400,102749306,1613,1612,1613,1612,643
|
|
20240327,091300,101712290,1612,1601,1612,1601,31103
|
|
20240327,091200,51649788,1602,1602,1602,1602,1
|
|
20240327,091100,51648186,1593,1593,1593,1593,490
|
|
20240327,091000,50867616,1593,1594,1594,1593,506
|
|
20240327,090900,50061556,1594,1594,1594,1594,0
|
|
20240327,090800,50061556,1594,1588,1594,1588,3393
|
|
20240327,090700,44665078,1588,1588,1588,1588,57
|
|
20240327,090600,44574562,1579,1579,1579,1579,4
|
|
20240327,090500,44568246,1579,1580,1580,1579,7000
|
|
20240327,090400,33515094,1580,1580,1581,1580,1090
|
|
20240327,090300,31792157,1579,1579,1579,1579,3000
|
|
20240327,090200,27055157,1588,1588,1588,1588,5
|
|
20240327,090100,27047217,1577,1577,1577,1574,1202
|
|
20240327,090000,25151840,1577,1599,1599,1577,15904
|