596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,185300,414544537,1651,1651,1651,1651,4524
|
|
20240328,185200,414544537,1651,1651,1651,1651,0
|
|
20240328,185100,414544537,1651,1651,1651,1651,0
|
|
20240328,185000,414544537,1651,1651,1651,1651,0
|
|
20240328,184900,414544537,1651,1651,1651,1651,0
|
|
20240328,184800,414544537,1651,1651,1651,1651,0
|
|
20240328,184700,414544537,1651,1651,1651,1651,0
|
|
20240328,184600,414544537,1651,1651,1651,1651,0
|
|
20240328,184500,414544537,1651,1651,1651,1651,0
|
|
20240328,184400,414544537,1651,1651,1651,1651,0
|
|
20240328,184300,414544537,1651,1651,1651,1651,0
|
|
20240328,184200,414544537,1651,1651,1651,1651,0
|
|
20240328,184100,414544537,1651,1651,1651,1651,0
|
|
20240328,184000,414544537,1651,1651,1651,1651,0
|
|
20240328,183900,414544537,1651,1651,1651,1651,0
|
|
20240328,183800,414544537,1651,1651,1651,1651,0
|
|
20240328,183700,414544537,1651,1651,1651,1651,0
|
|
20240328,183600,414544537,1651,1651,1651,1651,0
|
|
20240328,183500,414544537,1651,1651,1651,1651,0
|
|
20240328,183400,414544537,1651,1651,1651,1651,0
|
|
20240328,183300,414544537,1651,1651,1651,1651,0
|
|
20240328,183200,414544537,1651,1651,1651,1651,0
|
|
20240328,183100,414544537,1651,1651,1651,1651,0
|
|
20240328,183000,414544537,1651,1651,1651,1651,0
|
|
20240328,182900,414544537,1651,1651,1651,1651,0
|
|
20240328,182800,414544537,1651,1651,1651,1651,0
|
|
20240328,182700,414544537,1651,1651,1651,1651,0
|
|
20240328,182600,414544537,1651,1651,1651,1651,0
|
|
20240328,182500,414544537,1651,1651,1651,1651,0
|
|
20240328,182400,414544537,1651,1651,1651,1651,0
|
|
20240328,182300,414544537,1651,1651,1651,1651,4524
|
|
20240328,182200,414544537,1651,1651,1651,1651,0
|
|
20240328,182100,414544537,1651,1651,1651,1651,0
|
|
20240328,182000,414544537,1651,1651,1651,1651,0
|
|
20240328,181900,414544537,1651,1651,1651,1651,0
|
|
20240328,181800,414544537,1651,1651,1651,1651,0
|
|
20240328,181700,414544537,1651,1651,1651,1651,0
|
|
20240328,181600,414544537,1651,1651,1651,1651,0
|
|
20240328,181500,414544537,1651,1651,1651,1651,0
|
|
20240328,181400,414544537,1651,1651,1651,1651,0
|
|
20240328,181300,414544537,1651,1651,1651,1651,0
|
|
20240328,181200,414544537,1651,1651,1651,1651,0
|
|
20240328,181100,414544537,1651,1651,1651,1651,0
|
|
20240328,181000,414544537,1651,1651,1651,1651,0
|
|
20240328,180900,414544537,1651,1651,1651,1651,0
|
|
20240328,180800,414544537,1651,1651,1651,1651,0
|
|
20240328,180700,414544537,1651,1651,1651,1651,0
|
|
20240328,180600,414544537,1651,1651,1651,1651,0
|
|
20240328,180500,414544537,1651,1651,1651,1651,0
|
|
20240328,180400,414544537,1651,1651,1651,1651,0
|
|
20240328,180300,414544537,1651,1651,1651,1651,0
|
|
20240328,180200,414544537,1651,1651,1651,1651,0
|
|
20240328,180100,414544537,1651,1651,1651,1651,0
|
|
20240328,180000,414544537,1651,1651,1651,1651,0
|
|
20240328,175900,414544537,1651,1651,1651,1651,0
|
|
20240328,175800,414544537,1651,1651,1651,1651,0
|
|
20240328,175700,414544537,1651,1651,1651,1651,0
|
|
20240328,175600,414544537,1651,1651,1651,1651,0
|
|
20240328,175500,414544537,1651,1651,1651,1651,0
|
|
20240328,175400,414544537,1651,1651,1651,1651,0
|
|
20240328,175300,414544537,1651,1651,1651,1651,4524
|
|
20240328,175200,414544537,1651,1651,1651,1651,0
|
|
20240328,175100,414544537,1651,1651,1651,1651,0
|
|
20240328,175000,414544537,1651,1651,1651,1651,0
|
|
20240328,174900,414544537,1651,1651,1651,1651,0
|
|
20240328,174800,414544537,1651,1651,1651,1651,0
|
|
20240328,174700,414544537,1651,1651,1651,1651,0
|
|
20240328,174600,414544537,1651,1651,1651,1651,0
|
|
20240328,174500,414544537,1651,1651,1651,1651,0
|
|
20240328,174400,414544537,1651,1651,1651,1651,0
|
|
20240328,174300,414544537,1651,1651,1651,1651,0
|
|
20240328,174200,414544537,1651,1651,1651,1651,0
|
|
20240328,174100,414544537,1651,1651,1651,1651,0
|
|
20240328,174000,414544537,1651,1651,1651,1651,0
|
|
20240328,173900,414544537,1651,1651,1651,1651,0
|
|
20240328,173800,414544537,1651,1651,1651,1651,0
|
|
20240328,173700,414544537,1651,1651,1651,1651,0
|
|
20240328,173600,414544537,1651,1651,1651,1651,0
|
|
20240328,173500,414544537,1651,1651,1651,1651,0
|
|
20240328,173400,414544537,1651,1651,1651,1651,0
|
|
20240328,173300,414544537,1651,1651,1651,1651,0
|
|
20240328,173200,414544537,1651,1651,1651,1651,0
|
|
20240328,173100,414544537,1651,1651,1651,1651,0
|
|
20240328,173000,414544537,1651,1651,1651,1651,0
|
|
20240328,172900,414544537,1651,1651,1651,1651,0
|
|
20240328,172800,414544537,1651,1651,1651,1651,0
|
|
20240328,172700,414544537,1651,1651,1651,1651,0
|
|
20240328,172600,414544537,1651,1651,1651,1651,0
|
|
20240328,172500,414544537,1651,1651,1651,1651,0
|
|
20240328,172400,414544537,1651,1651,1651,1651,0
|
|
20240328,172300,414544537,1651,1651,1651,1651,4524
|
|
20240328,172200,414544537,1651,1651,1651,1651,0
|
|
20240328,172100,414544537,1651,1651,1651,1651,0
|
|
20240328,172000,414544537,1651,1651,1651,1651,0
|
|
20240328,171900,414544537,1651,1651,1651,1651,0
|
|
20240328,171800,414544537,1651,1651,1651,1651,0
|
|
20240328,171700,414544537,1651,1651,1651,1651,0
|
|
20240328,171600,414544537,1651,1651,1651,1651,0
|
|
20240328,171500,414544537,1651,1651,1651,1651,0
|
|
20240328,171400,414544537,1651,1651,1651,1651,0
|
|
20240328,171300,414544537,1651,1651,1651,1651,0
|
|
20240328,171200,414544537,1651,1651,1651,1651,0
|
|
20240328,171100,414544537,1651,1651,1651,1651,0
|
|
20240328,171000,414544537,1651,1651,1651,1651,0
|
|
20240328,170900,414544537,1651,1651,1651,1651,0
|
|
20240328,170800,414544537,1651,1651,1651,1651,0
|
|
20240328,170700,414544537,1651,1651,1651,1651,0
|
|
20240328,170600,414544537,1651,1651,1651,1651,0
|
|
20240328,170500,414544537,1651,1651,1651,1651,0
|
|
20240328,170400,414544537,1651,1651,1651,1651,0
|
|
20240328,170300,414544537,1651,1651,1651,1651,0
|
|
20240328,170200,414544537,1651,1651,1651,1651,0
|
|
20240328,170100,414544537,1651,1651,1651,1651,0
|
|
20240328,170000,414544537,1651,1651,1651,1651,0
|
|
20240328,165900,414544537,1651,1651,1651,1651,0
|
|
20240328,165800,414544537,1651,1651,1651,1651,0
|
|
20240328,165700,414544537,1651,1651,1651,1651,0
|
|
20240328,165600,414544537,1651,1651,1651,1651,0
|
|
20240328,165500,414544537,1651,1651,1651,1651,0
|
|
20240328,165400,414544537,1651,1651,1651,1651,0
|
|
20240328,165300,414544537,1651,1651,1651,1651,4524
|
|
20240328,165200,414544537,1651,1651,1651,1651,0
|
|
20240328,165100,414544537,1651,1651,1651,1651,0
|
|
20240328,165000,414544537,1651,1651,1651,1651,0
|
|
20240328,164900,414544537,1651,1651,1651,1651,0
|
|
20240328,164800,414544537,1651,1651,1651,1651,0
|
|
20240328,164700,414544537,1651,1651,1651,1651,0
|
|
20240328,164600,414544537,1651,1651,1651,1651,0
|
|
20240328,164500,414544537,1651,1651,1651,1651,0
|
|
20240328,164400,414544537,1651,1651,1651,1651,0
|
|
20240328,164300,414544537,1651,1651,1651,1651,0
|
|
20240328,164200,414544537,1651,1651,1651,1651,0
|
|
20240328,164100,414544537,1651,1651,1651,1651,0
|
|
20240328,164000,414544537,1651,1651,1651,1651,0
|
|
20240328,163900,414544537,1651,1651,1651,1651,0
|
|
20240328,163800,414544537,1651,1651,1651,1651,0
|
|
20240328,163700,414544537,1651,1651,1651,1651,0
|
|
20240328,163600,414544537,1651,1651,1651,1651,0
|
|
20240328,163500,414544537,1651,1651,1651,1651,0
|
|
20240328,163400,414544537,1651,1651,1651,1651,0
|
|
20240328,163300,414544537,1651,1651,1651,1651,0
|
|
20240328,163200,414544537,1651,1651,1651,1651,0
|
|
20240328,163100,414544537,1651,1651,1651,1651,0
|
|
20240328,163000,414544537,1651,1651,1651,1651,0
|
|
20240328,162900,414544537,1651,1651,1651,1651,0
|
|
20240328,162800,414544537,1651,1651,1651,1651,0
|
|
20240328,162700,414544537,1651,1651,1651,1651,0
|
|
20240328,162600,414544537,1651,1651,1651,1651,0
|
|
20240328,162500,414544537,1651,1651,1651,1651,0
|
|
20240328,162400,414544537,1651,1651,1651,1651,0
|
|
20240328,162300,414544537,1651,1651,1651,1651,4524
|
|
20240328,162200,414544537,1651,1651,1651,1651,0
|
|
20240328,162100,414544537,1651,1651,1651,1651,0
|
|
20240328,162000,414544537,1651,1651,1651,1651,0
|
|
20240328,161900,414544537,1651,1651,1651,1651,0
|
|
20240328,161800,414544537,1651,1651,1651,1651,0
|
|
20240328,161700,414544537,1651,1651,1651,1651,0
|
|
20240328,161600,414544537,1651,1651,1651,1651,0
|
|
20240328,161500,414544537,1651,1651,1651,1651,0
|
|
20240328,161400,414544537,1651,1651,1651,1651,0
|
|
20240328,161300,414544537,1651,1651,1651,1651,0
|
|
20240328,161200,414544537,1651,1651,1651,1651,0
|
|
20240328,161100,414544537,1651,1651,1651,1651,0
|
|
20240328,161000,414544537,1651,1651,1651,1651,0
|
|
20240328,160900,414544537,1651,1651,1651,1651,0
|
|
20240328,160800,414544537,1651,1651,1651,1651,0
|
|
20240328,160700,414544537,1651,1651,1651,1651,0
|
|
20240328,160600,414544537,1651,1651,1651,1651,0
|
|
20240328,160500,414544537,1651,1651,1651,1651,0
|
|
20240328,160400,414544537,1651,1651,1651,1651,0
|
|
20240328,160300,414544537,1651,1651,1651,1651,0
|
|
20240328,160200,414544537,1651,1651,1651,1651,0
|
|
20240328,160100,414544537,1651,1651,1651,1651,0
|
|
20240328,160000,414544537,1651,1651,1651,1651,0
|
|
20240328,155900,414544537,1651,1651,1651,1651,0
|
|
20240328,155800,414544537,1651,1651,1651,1651,0
|
|
20240328,155700,414544537,1651,1651,1651,1651,0
|
|
20240328,155600,414544537,1651,1651,1651,1651,0
|
|
20240328,155500,414544537,1651,1651,1651,1651,0
|
|
20240328,155400,414544537,1651,1651,1651,1651,0
|
|
20240328,155300,414544537,1651,1651,1651,1651,4524
|
|
20240328,155200,414544537,1651,1651,1651,1651,0
|
|
20240328,155100,414544537,1651,1651,1651,1651,0
|
|
20240328,155000,414544537,1651,1651,1651,1651,0
|
|
20240328,154900,414544537,1651,1651,1651,1651,0
|
|
20240328,154800,414544537,1651,1651,1651,1651,0
|
|
20240328,154700,414544537,1651,1651,1651,1651,0
|
|
20240328,154600,414544537,1651,1651,1651,1651,0
|
|
20240328,154500,414544537,1651,1651,1651,1651,0
|
|
20240328,154400,414544537,1651,1651,1651,1651,0
|
|
20240328,154300,414544537,1651,1651,1651,1651,0
|
|
20240328,154200,414544537,1651,1651,1651,1651,0
|
|
20240328,154100,414544537,1651,1651,1651,1651,0
|
|
20240328,154000,414544537,1651,1651,1651,1651,0
|
|
20240328,153900,414544537,1651,1651,1651,1651,0
|
|
20240328,153800,414544537,1651,1651,1651,1651,0
|
|
20240328,153700,414544537,1651,1651,1651,1651,0
|
|
20240328,153600,414544537,1651,1651,1651,1651,0
|
|
20240328,153500,414544537,1651,1651,1651,1651,0
|
|
20240328,153400,414544537,1651,1651,1651,1651,0
|
|
20240328,153300,414544537,1651,1651,1651,1651,0
|
|
20240328,153200,414544537,1651,1651,1651,1651,0
|
|
20240328,153100,414544537,1651,1651,1651,1651,0
|
|
20240328,153000,414544537,1651,1651,1651,1651,4524
|
|
20240328,152900,407075413,1652,1652,1652,1652,0
|
|
20240328,152800,407075413,1652,1652,1652,1652,0
|
|
20240328,152700,407075413,1652,1652,1652,1652,0
|
|
20240328,152600,407075413,1652,1652,1652,1652,0
|
|
20240328,152500,407075413,1652,1652,1652,1652,0
|
|
20240328,152400,407075413,1652,1652,1652,1652,0
|
|
20240328,152300,407075413,1652,1652,1652,1652,0
|
|
20240328,152200,407075413,1652,1652,1652,1652,0
|
|
20240328,152100,407075413,1652,1652,1652,1652,0
|
|
20240328,152000,407075413,1652,1652,1652,1652,0
|
|
20240328,151900,407075413,1652,1652,1652,1652,9
|
|
20240328,151800,407060545,1643,1652,1652,1643,1023
|
|
20240328,151700,405370761,1652,1648,1652,1648,10
|
|
20240328,151600,405354245,1648,1652,1653,1648,7808
|
|
20240328,151500,392463226,1651,1645,1651,1645,2698
|
|
20240328,151400,388013896,1645,1645,1645,1645,1344
|
|
20240328,151300,385803016,1643,1642,1643,1642,2618
|
|
20240328,151200,381502750,1642,1642,1642,1642,0
|
|
20240328,151100,381502750,1642,1640,1642,1640,498
|
|
20240328,151000,380685664,1640,1638,1640,1638,2608
|
|
20240328,150900,376409980,1638,1638,1638,1638,1
|
|
20240328,150800,376408342,1638,1638,1638,1638,50
|
|
20240328,150700,376326442,1638,1638,1638,1638,117
|
|
20240328,150600,376134796,1638,1638,1638,1638,6
|
|
20240328,150500,376124968,1638,1633,1638,1632,5490
|
|
20240328,150400,367148393,1633,1631,1633,1630,1592
|
|
20240328,150300,364549890,1627,1627,1627,1627,0
|
|
20240328,150200,364549890,1627,1627,1627,1627,100
|
|
20240328,150100,364387190,1627,1627,1627,1627,500
|
|
20240328,150000,363573690,1633,1633,1633,1633,1
|
|
20240328,145900,363572057,1626,1626,1626,1626,701
|
|
20240328,145800,362432231,1626,1626,1633,1626,1700
|
|
20240328,145700,359668010,1634,1634,1634,1634,1096
|
|
20240328,145600,357877146,1634,1634,1634,1634,3720
|
|
20240328,145500,351798666,1635,1625,1635,1625,141
|
|
20240328,145400,351568550,1625,1625,1625,1625,760
|
|
20240328,145300,350333550,1625,1623,1635,1623,9779
|
|
20240328,145200,334434659,1622,1622,1622,1622,3233
|
|
20240328,145100,329190733,1622,1622,1622,1622,0
|
|
20240328,145000,329190733,1622,1622,1622,1622,606
|
|
20240328,144900,328207801,1622,1622,1622,1622,847
|
|
20240328,144800,326833967,1615,1615,1622,1615,5518
|
|
20240328,144700,317895007,1615,1615,1615,1615,0
|
|
20240328,144600,317895007,1615,1614,1615,1614,3003
|
|
20240328,144500,313048164,1614,1614,1614,1614,698
|
|
20240328,144400,311921592,1614,1614,1614,1614,3000
|
|
20240328,144300,307079592,1614,1614,1614,1614,0
|
|
20240328,144200,307079592,1614,1614,1614,1614,0
|
|
20240328,144100,307079592,1614,1614,1614,1614,0
|
|
20240328,144000,307079592,1614,1614,1614,1614,0
|
|
20240328,143900,307079592,1614,1614,1614,1614,0
|
|
20240328,143800,307079592,1614,1614,1614,1614,0
|
|
20240328,143700,307079592,1614,1614,1614,1614,3
|
|
20240328,143600,307074750,1614,1614,1614,1614,0
|
|
20240328,143500,307074750,1614,1614,1614,1614,0
|
|
20240328,143400,307074750,1614,1614,1614,1614,0
|
|
20240328,143300,307074750,1614,1605,1614,1605,1003
|
|
20240328,143200,305464908,1605,1605,1605,1605,0
|
|
20240328,143100,305464908,1605,1605,1605,1605,0
|
|
20240328,143000,305464908,1605,1605,1605,1605,3167
|
|
20240328,142900,300381873,1605,1605,1605,1605,0
|
|
20240328,142800,300381873,1605,1605,1605,1605,1
|
|
20240328,142700,300380268,1607,1607,1607,1607,5033
|
|
20240328,142600,292292237,1607,1607,1607,1607,0
|
|
20240328,142500,292292237,1607,1607,1607,1607,1
|
|
20240328,142400,292290630,1607,1607,1607,1607,0
|
|
20240328,142300,292290630,1607,1607,1607,1607,0
|
|
20240328,142200,292290630,1607,1607,1607,1607,2565
|
|
20240328,142100,288168675,1607,1607,1607,1607,1050
|
|
20240328,142000,286481325,1607,1607,1607,1607,191
|
|
20240328,141900,286174388,1607,1607,1607,1607,5020
|
|
20240328,141800,278107248,1607,1607,1607,1607,0
|
|
20240328,141700,278107248,1607,1607,1607,1607,802
|
|
20240328,141600,276818434,1607,1607,1607,1607,0
|
|
20240328,141500,276818434,1607,1607,1607,1607,0
|
|
20240328,141400,276818434,1607,1607,1607,1607,0
|
|
20240328,141300,276818434,1607,1607,1607,1607,10
|
|
20240328,141200,276802364,1607,1607,1607,1607,0
|
|
20240328,141100,276802364,1607,1607,1607,1607,0
|
|
20240328,141000,276802364,1607,1607,1607,1607,100
|
|
20240328,140900,276641664,1607,1607,1607,1607,0
|
|
20240328,140800,276641664,1607,1607,1607,1607,200
|
|
20240328,140700,276320264,1607,1605,1607,1605,2002
|
|
20240328,140600,273103054,1605,1605,1605,1605,184
|
|
20240328,140500,272807734,1607,1607,1607,1607,0
|
|
20240328,140400,272807734,1607,1607,1607,1607,20
|
|
20240328,140300,272775594,1607,1607,1607,1607,1000
|
|
20240328,140200,271168594,1607,1607,1607,1607,0
|
|
20240328,140100,271168594,1607,1607,1607,1607,206
|
|
20240328,140000,270837552,1607,1607,1607,1607,958
|
|
20240328,135900,269298046,1603,1607,1607,1603,6232
|
|
20240328,135800,259297786,1607,1607,1607,1607,68
|
|
20240328,135700,259188510,1607,1607,1607,1607,44
|
|
20240328,135600,259117802,1606,1608,1608,1606,2561
|
|
20240328,135500,255003682,1615,1615,1615,1615,1
|
|
20240328,135400,255002067,1607,1607,1609,1607,301
|
|
20240328,135300,254518358,1607,1607,1607,1607,200
|
|
20240328,135200,254196958,1607,1607,1607,1607,300
|
|
20240328,135100,253714858,1607,1607,1607,1607,100
|
|
20240328,135000,253554158,1607,1607,1607,1607,0
|
|
20240328,134900,253554158,1607,1607,1607,1607,0
|
|
20240328,134800,253554158,1607,1607,1607,1607,0
|
|
20240328,134700,253554158,1607,1611,1611,1607,11970
|
|
20240328,134600,234283752,1612,1615,1615,1612,1025
|
|
20240328,134500,232631419,1615,1615,1615,1615,2
|
|
20240328,134400,232628189,1615,1615,1615,1615,2
|
|
20240328,134300,232624959,1615,1615,1615,1615,2
|
|
20240328,134200,232621729,1615,1615,1615,1615,999
|
|
20240328,134100,231008344,1617,1617,1617,1617,426
|
|
20240328,134000,230319502,1617,1617,1617,1617,5
|
|
20240328,133900,230311417,1617,1617,1617,1617,5
|
|
20240328,133800,230303332,1617,1617,1617,1616,15
|
|
20240328,133700,230279078,1617,1617,1617,1617,3
|
|
20240328,133600,230274227,1617,1617,1617,1617,2
|
|
20240328,133500,230270993,1617,1617,1617,1617,0
|
|
20240328,133400,230270993,1617,1617,1617,1617,2589
|
|
20240328,133300,226084580,1617,1617,1617,1617,0
|
|
20240328,133200,226084580,1617,1616,1617,1616,612
|
|
20240328,133100,225094988,1617,1617,1617,1617,0
|
|
20240328,133000,225094988,1617,1616,1617,1616,108
|
|
20240328,132900,224920362,1612,1612,1612,1612,0
|
|
20240328,132800,224920362,1612,1612,1612,1612,700
|
|
20240328,132700,223791962,1612,1613,1613,1612,489
|
|
20240328,132600,223003571,1614,1614,1614,1614,734
|
|
20240328,132500,221818895,1620,1620,1620,1620,0
|
|
20240328,132400,221818895,1620,1620,1620,1620,269
|
|
20240328,132300,221383115,1620,1620,1620,1620,0
|
|
20240328,132200,221383115,1620,1620,1620,1620,2
|
|
20240328,132100,221379875,1620,1620,1620,1620,10
|
|
20240328,132000,221363675,1621,1621,1621,1621,14
|
|
20240328,131900,221340981,1621,1621,1621,1621,0
|
|
20240328,131800,221340981,1621,1621,1621,1621,0
|
|
20240328,131700,221340981,1621,1614,1621,1614,1001
|
|
20240328,131600,219725360,1614,1614,1614,1614,0
|
|
20240328,131500,219725360,1614,1614,1614,1614,400
|
|
20240328,131400,219079760,1615,1615,1615,1615,1646
|
|
20240328,131300,216421470,1622,1622,1622,1622,0
|
|
20240328,131200,216421470,1622,1622,1622,1622,0
|
|
20240328,131100,216421470,1622,1622,1622,1622,0
|
|
20240328,131000,216421470,1622,1622,1622,1622,0
|
|
20240328,130900,216421470,1622,1622,1622,1622,0
|
|
20240328,130800,216421470,1622,1622,1622,1622,5
|
|
20240328,130700,216413360,1623,1623,1623,1623,0
|
|
20240328,130600,216413360,1623,1623,1623,1623,0
|
|
20240328,130500,216413360,1623,1623,1623,1623,1
|
|
20240328,130400,216411737,1615,1618,1618,1615,4000
|
|
20240328,130300,209947564,1624,1624,1624,1624,0
|
|
20240328,130200,209947564,1624,1624,1624,1624,6
|
|
20240328,130100,209937820,1624,1624,1624,1624,550
|
|
20240328,130000,209044620,1624,1624,1624,1624,0
|
|
20240328,125900,209044620,1624,1624,1624,1624,0
|
|
20240328,125800,209044620,1624,1624,1624,1624,0
|
|
20240328,125700,209044620,1624,1624,1624,1624,0
|
|
20240328,125600,209044620,1624,1624,1624,1624,0
|
|
20240328,125500,209044620,1624,1624,1624,1624,20
|
|
20240328,125400,209012140,1624,1624,1624,1624,50
|
|
20240328,125300,208930940,1625,1625,1625,1625,0
|
|
20240328,125200,208930940,1625,1625,1625,1625,0
|
|
20240328,125100,208930940,1625,1626,1626,1625,4159
|
|
20240328,125000,202171639,1636,1636,1636,1636,0
|
|
20240328,124900,202171639,1636,1636,1636,1636,0
|
|
20240328,124800,202171639,1636,1636,1636,1636,1002
|
|
20240328,124700,200532367,1636,1636,1636,1636,0
|
|
20240328,124600,200532367,1636,1636,1636,1636,0
|
|
20240328,124500,200532367,1636,1636,1636,1636,94
|
|
20240328,124400,200378583,1637,1637,1637,1637,0
|
|
20240328,124300,200378583,1637,1637,1637,1637,0
|
|
20240328,124200,200378583,1637,1637,1637,1637,0
|
|
20240328,124100,200378583,1637,1637,1637,1637,1
|
|
20240328,124000,200376946,1625,1625,1625,1625,0
|
|
20240328,123900,200376946,1625,1625,1625,1625,18275
|
|
20240328,123800,170680071,1625,1624,1625,1624,1026
|
|
20240328,123700,169012900,1624,1617,1624,1617,1100
|
|
20240328,123600,167228178,1617,1617,1617,1617,15
|
|
20240328,123500,167203923,1617,1617,1617,1617,0
|
|
20240328,123400,167203923,1617,1617,1617,1617,8
|
|
20240328,123300,167190987,1615,1615,1615,1615,0
|
|
20240328,123200,167190987,1615,1615,1615,1615,0
|
|
20240328,123100,167190987,1615,1615,1615,1615,0
|
|
20240328,123000,167190987,1615,1615,1615,1615,0
|
|
20240328,122900,167190987,1615,1615,1615,1615,0
|
|
20240328,122800,167190987,1615,1615,1615,1615,0
|
|
20240328,122700,167190987,1615,1615,1615,1615,0
|
|
20240328,122600,167190987,1615,1615,1615,1615,0
|
|
20240328,122500,167190987,1615,1615,1615,1615,0
|
|
20240328,122400,167190987,1615,1615,1615,1615,0
|
|
20240328,122300,167190987,1615,1615,1615,1615,0
|
|
20240328,122200,167190987,1615,1615,1615,1615,114
|
|
20240328,122100,167006877,1615,1615,1615,1615,10
|
|
20240328,122000,166990727,1615,1620,1620,1615,207
|
|
20240328,121900,166656367,1620,1617,1620,1617,500
|
|
20240328,121800,165847011,1615,1615,1615,1615,0
|
|
20240328,121700,165847011,1615,1615,1615,1615,0
|
|
20240328,121600,165847011,1615,1615,1615,1615,0
|
|
20240328,121500,165847011,1615,1615,1615,1615,175
|
|
20240328,121400,165564386,1615,1615,1615,1615,2803
|
|
20240328,121300,161037541,1615,1616,1616,1615,1600
|
|
20240328,121200,158453282,1616,1616,1616,1616,0
|
|
20240328,121100,158453282,1616,1616,1616,1616,0
|
|
20240328,121000,158453282,1616,1616,1616,1616,22
|
|
20240328,120900,158417730,1616,1616,1616,1616,0
|
|
20240328,120800,158417730,1616,1616,1616,1616,364
|
|
20240328,120700,157829506,1615,1615,1615,1615,0
|
|
20240328,120600,157829506,1615,1615,1615,1615,0
|
|
20240328,120500,157829506,1615,1615,1615,1615,0
|
|
20240328,120400,157829506,1615,1615,1615,1615,0
|
|
20240328,120300,157829506,1615,1615,1615,1615,0
|
|
20240328,120200,157829506,1615,1615,1615,1615,176
|
|
20240328,120100,157545266,1615,1615,1615,1615,300
|
|
20240328,120000,157060766,1607,1607,1607,1607,0
|
|
20240328,115900,157060766,1607,1607,1607,1607,0
|
|
20240328,115800,157060766,1607,1607,1607,1607,0
|
|
20240328,115700,157060766,1607,1607,1607,1607,0
|
|
20240328,115600,157060766,1607,1607,1607,1607,4467
|
|
20240328,115500,149882297,1607,1607,1607,1607,0
|
|
20240328,115400,149882297,1607,1609,1609,1607,3369
|
|
20240328,115300,144467835,1607,1607,1607,1607,0
|
|
20240328,115200,144467835,1607,1607,1607,1607,0
|
|
20240328,115100,144467835,1607,1607,1607,1607,0
|
|
20240328,115000,144467835,1607,1607,1607,1607,0
|
|
20240328,114900,144467835,1607,1607,1607,1607,0
|
|
20240328,114800,144467835,1607,1607,1607,1607,0
|
|
20240328,114700,144467835,1607,1607,1607,1607,0
|
|
20240328,114600,144467835,1607,1607,1607,1607,0
|
|
20240328,114500,144467835,1607,1607,1607,1607,0
|
|
20240328,114400,144467835,1607,1607,1607,1607,0
|
|
20240328,114300,144467835,1607,1607,1607,1607,0
|
|
20240328,114200,144467835,1607,1607,1607,1607,1
|
|
20240328,114100,144466228,1615,1615,1615,1615,100
|
|
20240328,114000,144304728,1615,1615,1615,1615,0
|
|
20240328,113900,144304728,1615,1615,1615,1615,0
|
|
20240328,113800,144304728,1615,1615,1615,1615,0
|
|
20240328,113700,144304728,1615,1615,1615,1615,1500
|
|
20240328,113600,141882228,1615,1615,1615,1615,0
|
|
20240328,113500,141882228,1615,1615,1615,1615,0
|
|
20240328,113400,141882228,1615,1615,1615,1615,0
|
|
20240328,113300,141882228,1615,1615,1615,1615,0
|
|
20240328,113200,141882228,1615,1615,1615,1615,0
|
|
20240328,113100,141882228,1615,1615,1615,1615,5
|
|
20240328,113000,141874153,1615,1615,1615,1615,0
|
|
20240328,112900,141874153,1615,1615,1615,1615,0
|
|
20240328,112800,141874153,1615,1615,1615,1615,0
|
|
20240328,112700,141874153,1615,1615,1615,1615,0
|
|
20240328,112600,141874153,1615,1615,1615,1615,0
|
|
20240328,112500,141874153,1615,1615,1615,1615,0
|
|
20240328,112400,141874153,1615,1615,1615,1615,0
|
|
20240328,112300,141874153,1615,1615,1615,1615,0
|
|
20240328,112200,141874153,1615,1615,1615,1615,0
|
|
20240328,112100,141874153,1615,1615,1615,1615,1310
|
|
20240328,112000,139758503,1615,1615,1615,1615,1209
|
|
20240328,111900,137805968,1615,1615,1615,1615,0
|
|
20240328,111800,137805968,1615,1615,1615,1615,0
|
|
20240328,111700,137805968,1615,1615,1615,1615,100
|
|
20240328,111600,137644468,1615,1615,1615,1615,0
|
|
20240328,111500,137644468,1615,1615,1615,1615,0
|
|
20240328,111400,137644468,1615,1615,1615,1615,0
|
|
20240328,111300,137644468,1615,1610,1615,1610,400
|
|
20240328,111200,137000423,1602,1603,1603,1602,1208
|
|
20240328,111100,135064318,1603,1604,1604,1603,3859
|
|
20240328,111000,128877950,1603,1603,1603,1603,0
|
|
20240328,110900,128877950,1603,1603,1603,1603,0
|
|
20240328,110800,128877950,1603,1603,1603,1603,0
|
|
20240328,110700,128877950,1603,1606,1606,1603,1660
|
|
20240328,110600,126216190,1602,1602,1602,1602,0
|
|
20240328,110500,126216190,1602,1602,1602,1602,0
|
|
20240328,110400,126216190,1602,1602,1602,1602,0
|
|
20240328,110300,126216190,1602,1602,1602,1602,0
|
|
20240328,110200,126216190,1602,1602,1602,1602,0
|
|
20240328,110100,126216190,1602,1602,1602,1602,0
|
|
20240328,110000,126216190,1602,1602,1602,1602,0
|
|
20240328,105900,126216190,1602,1602,1602,1602,50
|
|
20240328,105800,126136090,1602,1605,1605,1602,3886
|
|
20240328,105700,119909121,1604,1604,1604,1604,0
|
|
20240328,105600,119909121,1604,1605,1605,1604,337
|
|
20240328,105500,119368470,1606,1606,1606,1606,10
|
|
20240328,105400,119352410,1605,1605,1605,1605,0
|
|
20240328,105300,119352410,1605,1605,1605,1605,0
|
|
20240328,105200,119352410,1605,1605,1605,1605,200
|
|
20240328,105100,119031410,1605,1605,1605,1605,14
|
|
20240328,105000,119008940,1606,1606,1606,1606,100
|
|
20240328,104900,118848340,1606,1606,1606,1606,1
|
|
20240328,104800,118846734,1613,1613,1613,1613,9
|
|
20240328,104700,118832217,1613,1613,1613,1613,0
|
|
20240328,104600,118832217,1613,1613,1613,1613,0
|
|
20240328,104500,118832217,1613,1613,1613,1613,1
|
|
20240328,104400,118830604,1613,1613,1613,1613,1
|
|
20240328,104300,118828991,1615,1615,1615,1615,0
|
|
20240328,104200,118828991,1615,1615,1615,1615,0
|
|
20240328,104100,118828991,1615,1615,1615,1615,0
|
|
20240328,104000,118828991,1615,1615,1615,1615,10
|
|
20240328,103900,118812841,1615,1615,1615,1615,0
|
|
20240328,103800,118812841,1615,1615,1615,1615,0
|
|
20240328,103700,118812841,1615,1615,1615,1615,0
|
|
20240328,103600,118812841,1615,1615,1615,1615,6
|
|
20240328,103500,118803151,1615,1615,1615,1604,14
|
|
20240328,103400,118780552,1615,1615,1615,1615,6
|
|
20240328,103300,118770862,1615,1615,1615,1615,0
|
|
20240328,103200,118770862,1615,1615,1615,1615,0
|
|
20240328,103100,118770862,1615,1615,1615,1615,0
|
|
20240328,103000,118770862,1615,1615,1615,1615,0
|
|
20240328,102900,118770862,1615,1615,1615,1615,0
|
|
20240328,102800,118770862,1615,1615,1615,1615,0
|
|
20240328,102700,118770862,1615,1615,1615,1615,60
|
|
20240328,102600,118673962,1615,1604,1615,1603,731
|
|
20240328,102500,117500861,1603,1603,1603,1603,0
|
|
20240328,102400,117500861,1603,1604,1604,1603,6395
|
|
20240328,102300,107247676,1604,1604,1604,1604,0
|
|
20240328,102200,107247676,1604,1604,1604,1604,0
|
|
20240328,102100,107247676,1604,1602,1604,1602,1602
|
|
20240328,102000,104679753,1602,1602,1603,1602,1364
|
|
20240328,101900,102494615,1603,1611,1611,1603,12382
|
|
20240328,101800,82595967,1615,1615,1615,1615,0
|
|
20240328,101700,82595967,1615,1615,1615,1615,0
|
|
20240328,101600,82595967,1615,1615,1615,1615,119
|
|
20240328,101500,82403782,1622,1622,1622,1622,0
|
|
20240328,101400,82403782,1622,1622,1622,1622,0
|
|
20240328,101300,82403782,1622,1622,1622,1622,0
|
|
20240328,101200,82403782,1622,1622,1622,1622,10
|
|
20240328,101100,82387562,1622,1622,1622,1622,0
|
|
20240328,101000,82387562,1622,1622,1622,1622,0
|
|
20240328,100900,82387562,1622,1622,1622,1622,1
|
|
20240328,100800,82385940,1609,1612,1622,1609,3598
|
|
20240328,100700,76593589,1612,1614,1614,1612,1503
|
|
20240328,100600,74170750,1615,1615,1615,1615,1
|
|
20240328,100500,74169135,1622,1622,1622,1622,0
|
|
20240328,100400,74169135,1622,1622,1622,1622,0
|
|
20240328,100300,74169135,1622,1622,1622,1622,0
|
|
20240328,100200,74169135,1622,1622,1622,1622,500
|
|
20240328,100100,73358135,1622,1622,1622,1622,0
|
|
20240328,100000,73358135,1622,1622,1622,1622,370
|
|
20240328,095900,72757995,1622,1614,1622,1611,4555
|
|
20240328,095800,65413859,1615,1615,1615,1615,451
|
|
20240328,095700,64685494,1623,1623,1623,1623,0
|
|
20240328,095600,64685494,1623,1623,1623,1623,1969
|
|
20240328,095500,61489807,1623,1623,1623,1623,12
|
|
20240328,095400,61470331,1623,1622,1623,1622,90
|
|
20240328,095300,61324349,1622,1622,1622,1622,5
|
|
20240328,095200,61316239,1622,1622,1622,1622,2
|
|
20240328,095100,61312995,1613,1613,1613,1613,714
|
|
20240328,095000,60161313,1613,1613,1613,1613,22
|
|
20240328,094900,60125827,1613,1613,1613,1613,0
|
|
20240328,094800,60125827,1613,1613,1613,1613,0
|
|
20240328,094700,60125827,1613,1613,1613,1613,4
|
|
20240328,094600,60119375,1619,1619,1619,1619,0
|
|
20240328,094500,60119375,1619,1619,1619,1619,0
|
|
20240328,094400,60119375,1619,1619,1619,1619,0
|
|
20240328,094300,60119375,1619,1625,1625,1614,1428
|
|
20240328,094200,57814068,1625,1625,1625,1625,495
|
|
20240328,094100,57009693,1625,1625,1625,1625,1
|
|
20240328,094000,57008068,1613,1614,1614,1613,1115
|
|
20240328,093900,55209300,1625,1625,1625,1625,0
|
|
20240328,093800,55209300,1625,1625,1625,1625,5
|
|
20240328,093700,55201175,1614,1614,1614,1614,0
|
|
20240328,093600,55201175,1614,1619,1620,1614,7487
|
|
20240328,093500,43108250,1620,1621,1621,1620,1226
|
|
20240328,093400,41121604,1636,1636,1636,1636,1
|
|
20240328,093300,41119968,1638,1638,1638,1638,0
|
|
20240328,093200,41119968,1638,1638,1638,1638,10
|
|
20240328,093100,41103588,1640,1640,1640,1640,0
|
|
20240328,093000,41103588,1640,1640,1640,1640,0
|
|
20240328,092900,41103588,1640,1640,1640,1640,0
|
|
20240328,092800,41103588,1640,1630,1640,1630,91
|
|
20240328,092700,40955248,1630,1630,1630,1630,2
|
|
20240328,092600,40951988,1640,1640,1640,1640,6
|
|
20240328,092500,40942148,1640,1640,1640,1640,1
|
|
20240328,092400,40940508,1640,1621,1643,1621,73
|
|
20240328,092300,40821181,1645,1645,1645,1645,0
|
|
20240328,092200,40821181,1645,1645,1645,1645,0
|
|
20240328,092100,40821181,1645,1644,1645,1644,288
|
|
20240328,092000,40347542,1646,1646,1646,1646,1
|
|
20240328,091900,40345896,1620,1620,1620,1620,0
|
|
20240328,091800,40345896,1620,1651,1651,1620,652
|
|
20240328,091700,39288646,1621,1622,1622,1621,103
|
|
20240328,091600,39121682,1653,1622,1653,1622,4
|
|
20240328,091500,39115101,1655,1655,1655,1655,307
|
|
20240328,091400,38607016,1655,1654,1655,1654,2000
|
|
20240328,091300,35297017,1658,1640,1658,1617,1344
|
|
20240328,091200,33088317,1640,1611,1640,1611,1102
|
|
20240328,091100,31281599,1635,1618,1635,1618,921
|
|
20240328,091000,29780225,1629,1629,1629,1629,3
|
|
20240328,090900,29775338,1618,1618,1618,1618,0
|
|
20240328,090800,29775338,1618,1615,1618,1615,5879
|
|
20240328,090700,20280750,1615,1620,1620,1615,122
|
|
20240328,090600,20083670,1615,1615,1615,1615,0
|
|
20240328,090500,20083670,1615,1615,1615,1615,0
|
|
20240328,090400,20083670,1615,1615,1615,1606,13
|
|
20240328,090300,20062684,1604,1630,1660,1604,5637
|
|
20240328,090200,10961160,1630,1615,1630,1615,19
|
|
20240328,090100,10930320,1615,1615,1615,1615,547
|
|
20240328,090000,10046915,1615,1615,1615,1615,6221
|