597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,185400,94653966,1513,1513,1513,1513,2692
|
|
20240327,185300,94653966,1513,1513,1513,1513,0
|
|
20240327,185200,94653966,1513,1513,1513,1513,0
|
|
20240327,185100,94653966,1513,1513,1513,1513,0
|
|
20240327,185000,94653966,1513,1513,1513,1513,0
|
|
20240327,184900,94653966,1513,1513,1513,1513,0
|
|
20240327,184800,94653966,1513,1513,1513,1513,0
|
|
20240327,184700,94653966,1513,1513,1513,1513,0
|
|
20240327,184600,94653966,1513,1513,1513,1513,0
|
|
20240327,184500,94653966,1513,1513,1513,1513,0
|
|
20240327,184400,94653966,1513,1513,1513,1513,0
|
|
20240327,184300,94653966,1513,1513,1513,1513,0
|
|
20240327,184200,94653966,1513,1513,1513,1513,0
|
|
20240327,184100,94653966,1513,1513,1513,1513,0
|
|
20240327,184000,94653966,1513,1513,1513,1513,0
|
|
20240327,183900,94653966,1513,1513,1513,1513,0
|
|
20240327,183800,94653966,1513,1513,1513,1513,0
|
|
20240327,183700,94653966,1513,1513,1513,1513,0
|
|
20240327,183600,94653966,1513,1513,1513,1513,0
|
|
20240327,183500,94653966,1513,1513,1513,1513,0
|
|
20240327,183400,94653966,1513,1513,1513,1513,0
|
|
20240327,183300,94653966,1513,1513,1513,1513,0
|
|
20240327,183200,94653966,1513,1513,1513,1513,0
|
|
20240327,183100,94653966,1513,1513,1513,1513,0
|
|
20240327,183000,94653966,1513,1513,1513,1513,0
|
|
20240327,182900,94653966,1513,1513,1513,1513,0
|
|
20240327,182800,94653966,1513,1513,1513,1513,0
|
|
20240327,182700,94653966,1513,1513,1513,1513,0
|
|
20240327,182600,94653966,1513,1513,1513,1513,0
|
|
20240327,182500,94653966,1513,1513,1513,1513,0
|
|
20240327,182400,94653966,1513,1513,1513,1513,2692
|
|
20240327,182300,94653966,1513,1513,1513,1513,0
|
|
20240327,182200,94653966,1513,1513,1513,1513,0
|
|
20240327,182100,94653966,1513,1513,1513,1513,0
|
|
20240327,182000,94653966,1513,1513,1513,1513,0
|
|
20240327,181900,94653966,1513,1513,1513,1513,0
|
|
20240327,181800,94653966,1513,1513,1513,1513,0
|
|
20240327,181700,94653966,1513,1513,1513,1513,0
|
|
20240327,181600,94653966,1513,1513,1513,1513,0
|
|
20240327,181500,94653966,1513,1513,1513,1513,0
|
|
20240327,181400,94653966,1513,1513,1513,1513,0
|
|
20240327,181300,94653966,1513,1513,1513,1513,0
|
|
20240327,181200,94653966,1513,1513,1513,1513,0
|
|
20240327,181100,94653966,1513,1513,1513,1513,0
|
|
20240327,181000,94653966,1513,1513,1513,1513,0
|
|
20240327,180900,94653966,1513,1513,1513,1513,0
|
|
20240327,180800,94653966,1513,1513,1513,1513,0
|
|
20240327,180700,94653966,1513,1513,1513,1513,0
|
|
20240327,180600,94653966,1513,1513,1513,1513,0
|
|
20240327,180500,94653966,1513,1513,1513,1513,0
|
|
20240327,180400,94653966,1513,1513,1513,1513,0
|
|
20240327,180300,94653966,1513,1513,1513,1513,0
|
|
20240327,180200,94653966,1513,1513,1513,1513,0
|
|
20240327,180100,94653966,1513,1513,1513,1513,0
|
|
20240327,180000,94653966,1513,1513,1513,1513,0
|
|
20240327,175900,94653966,1513,1513,1513,1513,0
|
|
20240327,175800,94653966,1513,1513,1513,1513,0
|
|
20240327,175700,94653966,1513,1513,1513,1513,0
|
|
20240327,175600,94653966,1513,1513,1513,1513,0
|
|
20240327,175500,94653966,1513,1513,1513,1513,0
|
|
20240327,175400,94653966,1513,1513,1513,1513,2692
|
|
20240327,175300,94653966,1513,1513,1513,1513,0
|
|
20240327,175200,94653966,1513,1513,1513,1513,0
|
|
20240327,175100,94653966,1513,1513,1513,1513,0
|
|
20240327,175000,94653966,1513,1513,1513,1513,0
|
|
20240327,174900,94653966,1513,1513,1513,1513,0
|
|
20240327,174800,94653966,1513,1513,1513,1513,0
|
|
20240327,174700,94653966,1513,1513,1513,1513,0
|
|
20240327,174600,94653966,1513,1513,1513,1513,0
|
|
20240327,174500,94653966,1513,1513,1513,1513,0
|
|
20240327,174400,94653966,1513,1513,1513,1513,0
|
|
20240327,174300,94653966,1513,1513,1513,1513,0
|
|
20240327,174200,94653966,1513,1513,1513,1513,0
|
|
20240327,174100,94653966,1513,1513,1513,1513,0
|
|
20240327,174000,94653966,1513,1513,1513,1513,0
|
|
20240327,173900,94653966,1513,1513,1513,1513,0
|
|
20240327,173800,94653966,1513,1513,1513,1513,0
|
|
20240327,173700,94653966,1513,1513,1513,1513,0
|
|
20240327,173600,94653966,1513,1513,1513,1513,0
|
|
20240327,173500,94653966,1513,1513,1513,1513,0
|
|
20240327,173400,94653966,1513,1513,1513,1513,0
|
|
20240327,173300,94653966,1513,1513,1513,1513,0
|
|
20240327,173200,94653966,1513,1513,1513,1513,0
|
|
20240327,173100,94653966,1513,1513,1513,1513,0
|
|
20240327,173000,94653966,1513,1513,1513,1513,0
|
|
20240327,172900,94653966,1513,1513,1513,1513,0
|
|
20240327,172800,94653966,1513,1513,1513,1513,0
|
|
20240327,172700,94653966,1513,1513,1513,1513,0
|
|
20240327,172600,94653966,1513,1513,1513,1513,0
|
|
20240327,172500,94653966,1513,1513,1513,1513,0
|
|
20240327,172400,94653966,1513,1513,1513,1513,2692
|
|
20240327,172300,94653966,1513,1513,1513,1513,0
|
|
20240327,172200,94653966,1513,1513,1513,1513,0
|
|
20240327,172100,94653966,1513,1513,1513,1513,0
|
|
20240327,172000,94653966,1513,1513,1513,1513,0
|
|
20240327,171900,94653966,1513,1513,1513,1513,0
|
|
20240327,171800,94653966,1513,1513,1513,1513,0
|
|
20240327,171700,94653966,1513,1513,1513,1513,0
|
|
20240327,171600,94653966,1513,1513,1513,1513,0
|
|
20240327,171500,94653966,1513,1513,1513,1513,0
|
|
20240327,171400,94653966,1513,1513,1513,1513,0
|
|
20240327,171300,94653966,1513,1513,1513,1513,0
|
|
20240327,171200,94653966,1513,1513,1513,1513,0
|
|
20240327,171100,94653966,1513,1513,1513,1513,0
|
|
20240327,171000,94653966,1513,1513,1513,1513,0
|
|
20240327,170900,94653966,1513,1513,1513,1513,0
|
|
20240327,170800,94653966,1513,1513,1513,1513,0
|
|
20240327,170700,94653966,1513,1513,1513,1513,0
|
|
20240327,170600,94653966,1513,1513,1513,1513,0
|
|
20240327,170500,94653966,1513,1513,1513,1513,0
|
|
20240327,170400,94653966,1513,1513,1513,1513,0
|
|
20240327,170300,94653966,1513,1513,1513,1513,0
|
|
20240327,170200,94653966,1513,1513,1513,1513,0
|
|
20240327,170100,94653966,1513,1513,1513,1513,0
|
|
20240327,170000,94653966,1513,1513,1513,1513,0
|
|
20240327,165900,94653966,1513,1513,1513,1513,0
|
|
20240327,165800,94653966,1513,1513,1513,1513,0
|
|
20240327,165700,94653966,1513,1513,1513,1513,0
|
|
20240327,165600,94653966,1513,1513,1513,1513,0
|
|
20240327,165500,94653966,1513,1513,1513,1513,0
|
|
20240327,165400,94653966,1513,1513,1513,1513,2692
|
|
20240327,165300,94653966,1513,1513,1513,1513,0
|
|
20240327,165200,94653966,1513,1513,1513,1513,0
|
|
20240327,165100,94653966,1513,1513,1513,1513,0
|
|
20240327,165000,94653966,1513,1513,1513,1513,0
|
|
20240327,164900,94653966,1513,1513,1513,1513,0
|
|
20240327,164800,94653966,1513,1513,1513,1513,0
|
|
20240327,164700,94653966,1513,1513,1513,1513,0
|
|
20240327,164600,94653966,1513,1513,1513,1513,0
|
|
20240327,164500,94653966,1513,1513,1513,1513,0
|
|
20240327,164400,94653966,1513,1513,1513,1513,0
|
|
20240327,164300,94653966,1513,1513,1513,1513,0
|
|
20240327,164200,94653966,1513,1513,1513,1513,0
|
|
20240327,164100,94653966,1513,1513,1513,1513,0
|
|
20240327,164000,94653966,1513,1513,1513,1513,0
|
|
20240327,163900,94653966,1513,1513,1513,1513,0
|
|
20240327,163800,94653966,1513,1513,1513,1513,0
|
|
20240327,163700,94653966,1513,1513,1513,1513,0
|
|
20240327,163600,94653966,1513,1513,1513,1513,0
|
|
20240327,163500,94653966,1513,1513,1513,1513,0
|
|
20240327,163400,94653966,1513,1513,1513,1513,0
|
|
20240327,163300,94653966,1513,1513,1513,1513,0
|
|
20240327,163200,94653966,1513,1513,1513,1513,0
|
|
20240327,163100,94653966,1513,1513,1513,1513,0
|
|
20240327,163000,94653966,1513,1513,1513,1513,0
|
|
20240327,162900,94653966,1513,1513,1513,1513,0
|
|
20240327,162800,94653966,1513,1513,1513,1513,0
|
|
20240327,162700,94653966,1513,1513,1513,1513,0
|
|
20240327,162600,94653966,1513,1513,1513,1513,0
|
|
20240327,162500,94653966,1513,1513,1513,1513,0
|
|
20240327,162400,94653966,1513,1513,1513,1513,2692
|
|
20240327,162300,94653966,1513,1513,1513,1513,0
|
|
20240327,162200,94653966,1513,1513,1513,1513,0
|
|
20240327,162100,94653966,1513,1513,1513,1513,0
|
|
20240327,162000,94653966,1513,1513,1513,1513,0
|
|
20240327,161900,94653966,1513,1513,1513,1513,0
|
|
20240327,161800,94653966,1513,1513,1513,1513,0
|
|
20240327,161700,94653966,1513,1513,1513,1513,0
|
|
20240327,161600,94653966,1513,1513,1513,1513,0
|
|
20240327,161500,94653966,1513,1513,1513,1513,0
|
|
20240327,161400,94653966,1513,1513,1513,1513,0
|
|
20240327,161300,94653966,1513,1513,1513,1513,0
|
|
20240327,161200,94653966,1513,1513,1513,1513,0
|
|
20240327,161100,94653966,1513,1513,1513,1513,0
|
|
20240327,161000,94653966,1513,1513,1513,1513,0
|
|
20240327,160900,94653966,1513,1513,1513,1513,0
|
|
20240327,160800,94653966,1513,1513,1513,1513,0
|
|
20240327,160700,94653966,1513,1513,1513,1513,0
|
|
20240327,160600,94653966,1513,1513,1513,1513,0
|
|
20240327,160500,94653966,1513,1513,1513,1513,0
|
|
20240327,160400,94653966,1513,1513,1513,1513,0
|
|
20240327,160300,94653966,1513,1513,1513,1513,0
|
|
20240327,160200,94653966,1513,1513,1513,1513,0
|
|
20240327,160100,94653966,1513,1513,1513,1513,0
|
|
20240327,160000,94653966,1513,1513,1513,1513,0
|
|
20240327,155900,94653966,1513,1513,1513,1513,0
|
|
20240327,155800,94653966,1513,1513,1513,1513,0
|
|
20240327,155700,94653966,1513,1513,1513,1513,0
|
|
20240327,155600,94653966,1513,1513,1513,1513,0
|
|
20240327,155500,94653966,1513,1513,1513,1513,0
|
|
20240327,155400,94653966,1513,1513,1513,1513,2692
|
|
20240327,155300,94653966,1513,1513,1513,1513,0
|
|
20240327,155200,94653966,1513,1513,1513,1513,0
|
|
20240327,155100,94653966,1513,1513,1513,1513,0
|
|
20240327,155000,94653966,1513,1513,1513,1513,0
|
|
20240327,154900,94653966,1513,1513,1513,1513,0
|
|
20240327,154800,94653966,1513,1513,1513,1513,0
|
|
20240327,154700,94653966,1513,1513,1513,1513,0
|
|
20240327,154600,94653966,1513,1513,1513,1513,0
|
|
20240327,154500,94653966,1513,1513,1513,1513,0
|
|
20240327,154400,94653966,1513,1513,1513,1513,0
|
|
20240327,154300,94653966,1513,1513,1513,1513,0
|
|
20240327,154200,94653966,1513,1513,1513,1513,0
|
|
20240327,154100,94653966,1513,1513,1513,1513,0
|
|
20240327,154000,94653966,1513,1513,1513,1513,0
|
|
20240327,153900,94653966,1513,1513,1513,1513,0
|
|
20240327,153800,94653966,1513,1513,1513,1513,0
|
|
20240327,153700,94653966,1513,1513,1513,1513,0
|
|
20240327,153600,94653966,1513,1513,1513,1513,0
|
|
20240327,153500,94653966,1513,1513,1513,1513,0
|
|
20240327,153400,94653966,1513,1513,1513,1513,0
|
|
20240327,153300,94653966,1513,1513,1513,1513,0
|
|
20240327,153200,94653966,1513,1513,1513,1513,0
|
|
20240327,153100,94653966,1513,1513,1513,1513,0
|
|
20240327,153000,94653966,1513,1513,1513,1513,2692
|
|
20240327,152900,90580970,1510,1510,1510,1510,0
|
|
20240327,152800,90580970,1510,1510,1510,1510,0
|
|
20240327,152700,90580970,1510,1510,1510,1510,0
|
|
20240327,152600,90580970,1510,1510,1510,1510,0
|
|
20240327,152500,90580970,1510,1510,1510,1510,0
|
|
20240327,152400,90580970,1510,1510,1510,1510,0
|
|
20240327,152300,90580970,1510,1510,1510,1510,0
|
|
20240327,152200,90580970,1510,1510,1510,1510,0
|
|
20240327,152100,90580970,1510,1510,1510,1510,0
|
|
20240327,152000,90580970,1510,1510,1510,1510,0
|
|
20240327,151900,90580970,1510,1510,1510,1510,0
|
|
20240327,151800,90580970,1510,1510,1510,1510,0
|
|
20240327,151700,90580970,1510,1504,1510,1504,56
|
|
20240327,151600,90496520,1503,1498,1503,1496,1649
|
|
20240327,151500,88024105,1498,1498,1498,1498,300
|
|
20240327,151400,87574705,1502,1502,1502,1502,0
|
|
20240327,151300,87574705,1502,1502,1502,1502,0
|
|
20240327,151200,87574705,1502,1502,1502,1502,20
|
|
20240327,151100,87544665,1502,1502,1502,1502,0
|
|
20240327,151000,87544665,1502,1501,1502,1501,18
|
|
20240327,150900,87517636,1501,1501,1501,1501,80
|
|
20240327,150800,87397556,1501,1501,1501,1501,0
|
|
20240327,150700,87397556,1501,1501,1501,1501,0
|
|
20240327,150600,87397556,1501,1501,1501,1501,0
|
|
20240327,150500,87397556,1501,1500,1501,1500,1690
|
|
20240327,150400,84862554,1500,1500,1500,1500,218
|
|
20240327,150300,84535554,1500,1500,1500,1500,0
|
|
20240327,150200,84535554,1500,1500,1500,1500,0
|
|
20240327,150100,84535554,1500,1500,1500,1500,0
|
|
20240327,150000,84535554,1500,1500,1500,1500,0
|
|
20240327,145900,84535554,1500,1500,1500,1500,503
|
|
20240327,145800,83781054,1500,1499,1500,1499,999
|
|
20240327,145700,82282556,1500,1500,1500,1500,0
|
|
20240327,145600,82282556,1500,1500,1500,1500,0
|
|
20240327,145500,82282556,1500,1500,1500,1500,0
|
|
20240327,145400,82282556,1500,1500,1500,1500,0
|
|
20240327,145300,82282556,1500,1493,1500,1493,1585
|
|
20240327,145200,79914901,1493,1493,1493,1493,18
|
|
20240327,145100,79888027,1489,1489,1489,1489,0
|
|
20240327,145000,79888027,1489,1489,1489,1489,0
|
|
20240327,144900,79888027,1489,1489,1489,1489,0
|
|
20240327,144800,79888027,1489,1489,1489,1489,2886
|
|
20240327,144700,75590773,1489,1489,1489,1489,19
|
|
20240327,144600,75562482,1488,1489,1489,1488,800
|
|
20240327,144500,74371594,1486,1486,1486,1486,0
|
|
20240327,144400,74371594,1486,1486,1486,1486,0
|
|
20240327,144300,74371594,1486,1486,1486,1486,0
|
|
20240327,144200,74371594,1486,1487,1487,1486,2420
|
|
20240327,144100,70774583,1488,1488,1488,1488,261
|
|
20240327,144000,70386215,1488,1489,1489,1488,1222
|
|
20240327,143900,68567818,1490,1492,1492,1490,1254
|
|
20240327,143800,66698951,1494,1494,1494,1494,0
|
|
20240327,143700,66698951,1494,1494,1494,1494,0
|
|
20240327,143600,66698951,1494,1492,1494,1492,206
|
|
20240327,143500,66391199,1492,1492,1492,1492,0
|
|
20240327,143400,66391199,1492,1492,1492,1492,1070
|
|
20240327,143300,64794759,1492,1492,1492,1492,0
|
|
20240327,143200,64794759,1492,1492,1492,1492,0
|
|
20240327,143100,64794759,1492,1492,1492,1492,0
|
|
20240327,143000,64794759,1492,1492,1492,1492,0
|
|
20240327,142900,64794759,1492,1492,1492,1492,0
|
|
20240327,142800,64794759,1492,1494,1494,1492,1504
|
|
20240327,142700,62549906,1494,1494,1494,1494,0
|
|
20240327,142600,62549906,1494,1494,1494,1494,0
|
|
20240327,142500,62549906,1494,1494,1494,1494,241
|
|
20240327,142400,62189852,1494,1494,1494,1494,0
|
|
20240327,142300,62189852,1494,1494,1494,1494,3058
|
|
20240327,142200,57621200,1495,1495,1495,1495,128
|
|
20240327,142100,57429840,1495,1495,1495,1495,0
|
|
20240327,142000,57429840,1495,1495,1495,1495,0
|
|
20240327,141900,57429840,1495,1495,1495,1495,0
|
|
20240327,141800,57429840,1495,1495,1495,1495,0
|
|
20240327,141700,57429840,1495,1495,1495,1495,0
|
|
20240327,141600,57429840,1495,1495,1495,1495,0
|
|
20240327,141500,57429840,1495,1496,1496,1495,180
|
|
20240327,141400,57160682,1497,1498,1498,1497,4133
|
|
20240327,141300,50973027,1498,1501,1501,1498,4655
|
|
20240327,141200,43994602,1502,1502,1502,1502,0
|
|
20240327,141100,43994602,1502,1502,1502,1502,0
|
|
20240327,141000,43994602,1502,1502,1502,1502,0
|
|
20240327,140900,43994602,1502,1502,1502,1502,25
|
|
20240327,140800,43957052,1502,1502,1502,1502,0
|
|
20240327,140700,43957052,1502,1502,1502,1502,0
|
|
20240327,140600,43957052,1502,1503,1503,1502,1722
|
|
20240327,140500,41370586,1510,1510,1510,1510,0
|
|
20240327,140400,41370586,1510,1510,1510,1510,0
|
|
20240327,140300,41370586,1510,1510,1510,1510,0
|
|
20240327,140200,41370586,1510,1510,1510,1510,0
|
|
20240327,140100,41370586,1510,1510,1510,1510,0
|
|
20240327,140000,41370586,1510,1510,1510,1510,0
|
|
20240327,135900,41370586,1510,1510,1510,1510,0
|
|
20240327,135800,41370586,1510,1510,1510,1510,0
|
|
20240327,135700,41370586,1510,1510,1510,1510,0
|
|
20240327,135600,41370586,1510,1510,1510,1510,0
|
|
20240327,135500,41370586,1510,1510,1510,1510,0
|
|
20240327,135400,41370586,1510,1510,1510,1510,0
|
|
20240327,135300,41370586,1510,1510,1510,1510,0
|
|
20240327,135200,41370586,1510,1510,1510,1510,0
|
|
20240327,135100,41370586,1510,1510,1510,1510,0
|
|
20240327,135000,41370586,1510,1510,1510,1510,0
|
|
20240327,134900,41370586,1510,1510,1510,1510,3
|
|
20240327,134800,41366056,1510,1510,1510,1510,0
|
|
20240327,134700,41366056,1510,1510,1510,1510,0
|
|
20240327,134600,41366056,1510,1510,1510,1510,0
|
|
20240327,134500,41366056,1510,1510,1510,1510,0
|
|
20240327,134400,41366056,1510,1510,1510,1510,0
|
|
20240327,134300,41366056,1510,1510,1510,1510,0
|
|
20240327,134200,41366056,1510,1510,1510,1510,0
|
|
20240327,134100,41366056,1510,1510,1510,1510,0
|
|
20240327,134000,41366056,1510,1510,1510,1510,0
|
|
20240327,133900,41366056,1510,1510,1510,1510,2
|
|
20240327,133800,41363036,1504,1504,1504,1504,500
|
|
20240327,133700,40611036,1504,1504,1504,1504,1
|
|
20240327,133600,40609532,1504,1504,1504,1504,408
|
|
20240327,133500,39995900,1504,1504,1504,1504,0
|
|
20240327,133400,39995900,1504,1504,1504,1504,0
|
|
20240327,133300,39995900,1504,1504,1504,1504,0
|
|
20240327,133200,39995900,1504,1504,1504,1504,0
|
|
20240327,133100,39995900,1504,1504,1504,1504,0
|
|
20240327,133000,39995900,1504,1504,1504,1504,0
|
|
20240327,132900,39995900,1504,1504,1504,1504,0
|
|
20240327,132800,39995900,1504,1504,1504,1504,592
|
|
20240327,132700,39105532,1509,1509,1509,1509,0
|
|
20240327,132600,39105532,1509,1509,1509,1509,0
|
|
20240327,132500,39105532,1509,1509,1509,1509,0
|
|
20240327,132400,39105532,1509,1509,1509,1509,0
|
|
20240327,132300,39105532,1509,1509,1509,1509,0
|
|
20240327,132200,39105532,1509,1509,1509,1509,0
|
|
20240327,132100,39105532,1509,1509,1509,1509,0
|
|
20240327,132000,39105532,1509,1509,1509,1509,0
|
|
20240327,131900,39105532,1509,1509,1509,1509,0
|
|
20240327,131800,39105532,1509,1509,1509,1509,0
|
|
20240327,131700,39105532,1509,1509,1509,1509,0
|
|
20240327,131600,39105532,1509,1509,1509,1509,0
|
|
20240327,131500,39105532,1509,1509,1509,1509,0
|
|
20240327,131400,39105532,1509,1509,1509,1509,0
|
|
20240327,131300,39105532,1509,1509,1509,1509,0
|
|
20240327,131200,39105532,1509,1509,1509,1509,370
|
|
20240327,131100,38547202,1509,1509,1509,1509,0
|
|
20240327,131000,38547202,1509,1509,1509,1509,0
|
|
20240327,130900,38547202,1509,1509,1509,1509,160
|
|
20240327,130800,38305762,1503,1503,1503,1503,6
|
|
20240327,130700,38296744,1503,1504,1504,1503,994
|
|
20240327,130600,36802543,1503,1503,1503,1503,0
|
|
20240327,130500,36802543,1503,1503,1503,1503,0
|
|
20240327,130400,36802543,1503,1503,1503,1503,0
|
|
20240327,130300,36802543,1503,1503,1503,1503,0
|
|
20240327,130200,36802543,1503,1503,1503,1503,0
|
|
20240327,130100,36802543,1503,1503,1503,1503,0
|
|
20240327,130000,36802543,1503,1503,1503,1503,0
|
|
20240327,125900,36802543,1503,1503,1503,1503,0
|
|
20240327,125800,36802543,1503,1503,1503,1503,0
|
|
20240327,125700,36802543,1503,1503,1503,1503,0
|
|
20240327,125600,36802543,1503,1503,1503,1503,0
|
|
20240327,125500,36802543,1503,1503,1503,1503,0
|
|
20240327,125400,36802543,1503,1503,1503,1503,0
|
|
20240327,125300,36802543,1503,1503,1503,1503,0
|
|
20240327,125200,36802543,1503,1503,1503,1503,0
|
|
20240327,125100,36802543,1503,1503,1503,1503,0
|
|
20240327,125000,36802543,1503,1503,1503,1503,0
|
|
20240327,124900,36802543,1503,1503,1503,1503,70
|
|
20240327,124800,36697333,1504,1504,1504,1504,0
|
|
20240327,124700,36697333,1504,1504,1504,1504,90
|
|
20240327,124600,36561973,1504,1504,1504,1504,0
|
|
20240327,124500,36561973,1504,1504,1504,1504,0
|
|
20240327,124400,36561973,1504,1504,1504,1504,0
|
|
20240327,124300,36561973,1504,1504,1504,1504,0
|
|
20240327,124200,36561973,1504,1504,1504,1504,10
|
|
20240327,124100,36546933,1503,1503,1503,1503,0
|
|
20240327,124000,36546933,1503,1503,1503,1503,0
|
|
20240327,123900,36546933,1503,1503,1503,1503,0
|
|
20240327,123800,36546933,1503,1503,1503,1503,0
|
|
20240327,123700,36546933,1503,1503,1503,1503,0
|
|
20240327,123600,36546933,1503,1503,1503,1503,0
|
|
20240327,123500,36546933,1503,1503,1503,1503,0
|
|
20240327,123400,36546933,1503,1503,1503,1503,0
|
|
20240327,123300,36546933,1503,1503,1503,1503,0
|
|
20240327,123200,36546933,1503,1503,1503,1503,0
|
|
20240327,123100,36546933,1503,1503,1503,1503,0
|
|
20240327,123000,36546933,1503,1503,1503,1503,0
|
|
20240327,122900,36546933,1503,1503,1503,1503,0
|
|
20240327,122800,36546933,1503,1503,1503,1503,0
|
|
20240327,122700,36546933,1503,1503,1503,1503,0
|
|
20240327,122600,36546933,1503,1503,1503,1503,0
|
|
20240327,122500,36546933,1503,1503,1503,1503,0
|
|
20240327,122400,36546933,1503,1503,1503,1503,0
|
|
20240327,122300,36546933,1503,1510,1510,1503,2000
|
|
20240327,122200,33540318,1515,1515,1515,1515,0
|
|
20240327,122100,33540318,1515,1515,1515,1515,0
|
|
20240327,122000,33540318,1515,1515,1515,1515,0
|
|
20240327,121900,33540318,1515,1515,1515,1515,0
|
|
20240327,121800,33540318,1515,1515,1515,1515,0
|
|
20240327,121700,33540318,1515,1515,1515,1515,0
|
|
20240327,121600,33540318,1515,1515,1515,1515,0
|
|
20240327,121500,33540318,1515,1515,1515,1515,0
|
|
20240327,121400,33540318,1515,1515,1515,1515,0
|
|
20240327,121300,33540318,1515,1515,1515,1515,0
|
|
20240327,121200,33540318,1515,1515,1515,1515,0
|
|
20240327,121100,33540318,1515,1515,1515,1515,0
|
|
20240327,121000,33540318,1515,1515,1515,1515,0
|
|
20240327,120900,33540318,1515,1515,1515,1515,0
|
|
20240327,120800,33540318,1515,1515,1515,1515,0
|
|
20240327,120700,33540318,1515,1515,1515,1515,0
|
|
20240327,120600,33540318,1515,1515,1515,1515,11
|
|
20240327,120500,33523653,1515,1515,1515,1515,0
|
|
20240327,120400,33523653,1515,1515,1515,1515,0
|
|
20240327,120300,33523653,1515,1515,1515,1515,0
|
|
20240327,120200,33523653,1515,1515,1515,1515,0
|
|
20240327,120100,33523653,1515,1515,1515,1515,0
|
|
20240327,120000,33523653,1515,1515,1515,1515,0
|
|
20240327,115900,33523653,1515,1515,1515,1515,0
|
|
20240327,115800,33523653,1515,1515,1515,1515,0
|
|
20240327,115700,33523653,1515,1515,1515,1515,0
|
|
20240327,115600,33523653,1515,1515,1515,1515,0
|
|
20240327,115500,33523653,1515,1510,1515,1510,92
|
|
20240327,115400,33384278,1510,1509,1510,1509,2000
|
|
20240327,115300,30364279,1503,1503,1503,1503,0
|
|
20240327,115200,30364279,1503,1503,1503,1503,0
|
|
20240327,115100,30364279,1503,1503,1503,1503,0
|
|
20240327,115000,30364279,1503,1503,1503,1503,0
|
|
20240327,114900,30364279,1503,1503,1503,1503,0
|
|
20240327,114800,30364279,1503,1503,1503,1503,0
|
|
20240327,114700,30364279,1503,1503,1503,1503,0
|
|
20240327,114600,30364279,1503,1503,1503,1503,100
|
|
20240327,114500,30213979,1508,1508,1508,1508,0
|
|
20240327,114400,30213979,1508,1508,1508,1508,0
|
|
20240327,114300,30213979,1508,1508,1508,1508,1
|
|
20240327,114200,30212471,1502,1502,1502,1502,0
|
|
20240327,114100,30212471,1502,1502,1502,1502,0
|
|
20240327,114000,30212471,1502,1504,1504,1502,483
|
|
20240327,113900,29486777,1507,1507,1507,1507,0
|
|
20240327,113800,29486777,1507,1507,1507,1507,17
|
|
20240327,113700,29461158,1510,1510,1510,1510,0
|
|
20240327,113600,29461158,1510,1510,1510,1510,0
|
|
20240327,113500,29461158,1510,1510,1510,1510,0
|
|
20240327,113400,29461158,1510,1510,1510,1510,0
|
|
20240327,113300,29461158,1510,1510,1510,1510,0
|
|
20240327,113200,29461158,1510,1510,1510,1510,200
|
|
20240327,113100,29159158,1515,1515,1515,1515,0
|
|
20240327,113000,29159158,1515,1515,1515,1515,0
|
|
20240327,112900,29159158,1515,1515,1515,1515,300
|
|
20240327,112800,28704658,1515,1515,1515,1515,0
|
|
20240327,112700,28704658,1515,1515,1515,1515,1
|
|
20240327,112600,28703143,1515,1515,1515,1515,300
|
|
20240327,112500,28248643,1515,1515,1515,1515,225
|
|
20240327,112400,27907768,1515,1515,1515,1515,391
|
|
20240327,112300,27315403,1515,1515,1515,1515,312
|
|
20240327,112200,26842723,1507,1507,1507,1507,0
|
|
20240327,112100,26842723,1507,1507,1507,1507,0
|
|
20240327,112000,26842723,1507,1506,1507,1506,1483
|
|
20240327,111900,24609226,1506,1506,1506,1506,0
|
|
20240327,111800,24609226,1506,1506,1506,1506,0
|
|
20240327,111700,24609226,1506,1506,1506,1506,0
|
|
20240327,111600,24609226,1506,1506,1506,1506,13
|
|
20240327,111500,24589648,1506,1506,1506,1506,0
|
|
20240327,111400,24589648,1506,1506,1506,1506,0
|
|
20240327,111300,24589648,1506,1506,1506,1506,1
|
|
20240327,111200,24588142,1506,1506,1506,1506,0
|
|
20240327,111100,24588142,1506,1506,1506,1506,0
|
|
20240327,111000,24588142,1506,1506,1506,1506,1
|
|
20240327,110900,24586636,1506,1506,1506,1506,0
|
|
20240327,110800,24586636,1506,1506,1506,1506,0
|
|
20240327,110700,24586636,1506,1506,1506,1506,0
|
|
20240327,110600,24586636,1506,1506,1506,1506,1
|
|
20240327,110500,24585130,1506,1506,1506,1506,5
|
|
20240327,110400,24577600,1503,1503,1503,1503,0
|
|
20240327,110300,24577600,1503,1503,1503,1503,0
|
|
20240327,110200,24577600,1503,1503,1503,1503,0
|
|
20240327,110100,24577600,1503,1503,1503,1503,0
|
|
20240327,110000,24577600,1503,1503,1503,1503,0
|
|
20240327,105900,24577600,1503,1503,1503,1503,0
|
|
20240327,105800,24577600,1503,1503,1503,1503,0
|
|
20240327,105700,24577600,1503,1503,1503,1503,0
|
|
20240327,105600,24577600,1503,1503,1503,1503,0
|
|
20240327,105500,24577600,1503,1503,1503,1503,0
|
|
20240327,105400,24577600,1503,1503,1503,1503,0
|
|
20240327,105300,24577600,1503,1503,1503,1503,0
|
|
20240327,105200,24577600,1503,1503,1503,1503,0
|
|
20240327,105100,24577600,1503,1503,1503,1503,228
|
|
20240327,105000,24234916,1505,1505,1505,1505,0
|
|
20240327,104900,24234916,1505,1505,1505,1505,0
|
|
20240327,104800,24234916,1505,1505,1505,1505,0
|
|
20240327,104700,24234916,1505,1505,1505,1505,0
|
|
20240327,104600,24234916,1505,1507,1507,1505,2506
|
|
20240327,104500,20461580,1507,1507,1507,1507,0
|
|
20240327,104400,20461580,1507,1507,1507,1507,1161
|
|
20240327,104300,18711953,1507,1507,1507,1507,0
|
|
20240327,104200,18711953,1507,1507,1507,1507,0
|
|
20240327,104100,18711953,1507,1507,1507,1507,0
|
|
20240327,104000,18711953,1507,1507,1507,1507,0
|
|
20240327,103900,18711953,1507,1507,1507,1507,0
|
|
20240327,103800,18711953,1507,1507,1507,1507,1500
|
|
20240327,103700,16451453,1507,1508,1508,1507,231
|
|
20240327,103600,16103136,1507,1507,1507,1507,0
|
|
20240327,103500,16103136,1507,1507,1507,1507,1500
|
|
20240327,103400,13842636,1507,1507,1507,1507,0
|
|
20240327,103300,13842636,1507,1507,1507,1507,0
|
|
20240327,103200,13842636,1507,1507,1507,1507,0
|
|
20240327,103100,13842636,1507,1507,1507,1507,10
|
|
20240327,103000,13827566,1515,1515,1515,1515,0
|
|
20240327,102900,13827566,1515,1515,1515,1515,0
|
|
20240327,102800,13827566,1515,1515,1515,1515,300
|
|
20240327,102700,13373066,1515,1515,1515,1515,0
|
|
20240327,102600,13373066,1515,1515,1515,1515,0
|
|
20240327,102500,13373066,1515,1515,1515,1515,0
|
|
20240327,102400,13373066,1515,1515,1515,1515,0
|
|
20240327,102300,13373066,1515,1515,1515,1515,0
|
|
20240327,102200,13373066,1515,1515,1515,1515,0
|
|
20240327,102100,13373066,1515,1514,1515,1514,83
|
|
20240327,102000,13247371,1515,1515,1515,1515,0
|
|
20240327,101900,13247371,1515,1515,1515,1515,0
|
|
20240327,101800,13247371,1515,1515,1515,1515,0
|
|
20240327,101700,13247371,1515,1515,1515,1515,0
|
|
20240327,101600,13247371,1515,1515,1515,1515,0
|
|
20240327,101500,13247371,1515,1515,1515,1515,0
|
|
20240327,101400,13247371,1515,1515,1515,1515,0
|
|
20240327,101300,13247371,1515,1515,1515,1515,0
|
|
20240327,101200,13247371,1515,1515,1515,1515,0
|
|
20240327,101100,13247371,1515,1515,1515,1515,162
|
|
20240327,101000,13001941,1515,1515,1515,1515,0
|
|
20240327,100900,13001941,1515,1515,1515,1515,0
|
|
20240327,100800,13001941,1515,1515,1515,1515,50
|
|
20240327,100700,12926191,1515,1515,1515,1515,0
|
|
20240327,100600,12926191,1515,1515,1515,1515,0
|
|
20240327,100500,12926191,1515,1515,1515,1515,0
|
|
20240327,100400,12926191,1515,1515,1515,1515,0
|
|
20240327,100300,12926191,1515,1515,1515,1515,0
|
|
20240327,100200,12926191,1515,1515,1515,1515,14
|
|
20240327,100100,12904981,1515,1515,1515,1515,0
|
|
20240327,100000,12904981,1515,1515,1515,1515,0
|
|
20240327,095900,12904981,1515,1515,1515,1515,0
|
|
20240327,095800,12904981,1515,1515,1515,1515,0
|
|
20240327,095700,12904981,1515,1515,1515,1515,0
|
|
20240327,095600,12904981,1515,1515,1515,1515,0
|
|
20240327,095500,12904981,1515,1515,1515,1515,164
|
|
20240327,095400,12656521,1515,1515,1515,1515,364
|
|
20240327,095300,12105061,1515,1515,1515,1515,0
|
|
20240327,095200,12105061,1515,1515,1515,1515,0
|
|
20240327,095100,12105061,1515,1515,1515,1515,2
|
|
20240327,095000,12102031,1515,1515,1515,1515,0
|
|
20240327,094900,12102031,1515,1515,1515,1515,0
|
|
20240327,094800,12102031,1515,1515,1515,1515,0
|
|
20240327,094700,12102031,1515,1515,1515,1515,0
|
|
20240327,094600,12102031,1515,1515,1515,1515,0
|
|
20240327,094500,12102031,1515,1515,1515,1515,11
|
|
20240327,094400,12085366,1503,1503,1503,1503,0
|
|
20240327,094300,12085366,1503,1503,1503,1503,0
|
|
20240327,094200,12085366,1503,1505,1505,1503,753
|
|
20240327,094100,10953528,1516,1516,1516,1516,20
|
|
20240327,094000,10923208,1517,1517,1517,1517,0
|
|
20240327,093900,10923208,1517,1517,1517,1517,0
|
|
20240327,093800,10923208,1517,1517,1517,1517,0
|
|
20240327,093700,10923208,1517,1517,1517,1517,0
|
|
20240327,093600,10923208,1517,1505,1517,1505,9
|
|
20240327,093500,10909567,1507,1507,1507,1507,0
|
|
20240327,093400,10909567,1507,1510,1510,1507,391
|
|
20240327,093300,10320324,1517,1517,1517,1517,0
|
|
20240327,093200,10320324,1517,1517,1517,1517,0
|
|
20240327,093100,10320324,1517,1517,1517,1517,1
|
|
20240327,093000,10318807,1510,1510,1510,1510,0
|
|
20240327,092900,10318807,1510,1510,1510,1510,0
|
|
20240327,092800,10318807,1510,1510,1510,1510,1220
|
|
20240327,092700,8476607,1517,1517,1517,1517,10
|
|
20240327,092600,8461437,1517,1517,1517,1517,0
|
|
20240327,092500,8461437,1517,1514,1517,1514,20
|
|
20240327,092400,8431117,1506,1506,1506,1506,0
|
|
20240327,092300,8431117,1506,1506,1506,1506,0
|
|
20240327,092200,8431117,1506,1506,1506,1506,1
|
|
20240327,092100,8429611,1505,1505,1505,1505,385
|
|
20240327,092000,7850186,1505,1512,1512,1503,1671
|
|
20240327,091900,5333296,1512,1512,1512,1512,226
|
|
20240327,091800,4991584,1518,1518,1518,1518,0
|
|
20240327,091700,4991584,1518,1518,1518,1518,0
|
|
20240327,091600,4991584,1518,1518,1518,1518,20
|
|
20240327,091500,4961224,1518,1518,1518,1518,0
|
|
20240327,091400,4961224,1518,1518,1518,1518,252
|
|
20240327,091300,4578688,1513,1513,1513,1513,0
|
|
20240327,091200,4578688,1513,1513,1513,1513,300
|
|
20240327,091100,4124788,1516,1516,1516,1516,0
|
|
20240327,091000,4124788,1516,1516,1516,1516,20
|
|
20240327,090900,4094468,1516,1516,1516,1516,0
|
|
20240327,090800,4094468,1516,1516,1516,1516,1
|
|
20240327,090700,4092952,1516,1516,1516,1516,0
|
|
20240327,090600,4092952,1516,1516,1516,1516,0
|
|
20240327,090500,4092952,1516,1516,1516,1516,0
|
|
20240327,090400,4092952,1516,1516,1516,1516,0
|
|
20240327,090300,4092952,1516,1516,1516,1516,0
|
|
20240327,090200,4092952,1516,1516,1516,1516,0
|
|
20240327,090100,4092952,1516,1516,1516,1516,0
|
|
20240327,090000,4092952,1516,1518,1518,1516,2699
|