631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250324,192800,168278494,1069,1069,1069,1069,2639
|
|
20250324,192700,168278494,1069,1069,1069,1069,0
|
|
20250324,192600,168278494,1069,1069,1069,1069,0
|
|
20250324,192500,168278494,1069,1069,1069,1069,0
|
|
20250324,192400,168278494,1069,1069,1069,1069,0
|
|
20250324,192300,168278494,1069,1069,1069,1069,0
|
|
20250324,192200,168278494,1069,1069,1069,1069,0
|
|
20250324,192100,168278494,1069,1069,1069,1069,0
|
|
20250324,192000,168278494,1069,1069,1069,1069,0
|
|
20250324,191900,168278494,1069,1069,1069,1069,0
|
|
20250324,191800,168278494,1069,1069,1069,1069,0
|
|
20250324,191700,168278494,1069,1069,1069,1069,0
|
|
20250324,191600,168278494,1069,1069,1069,1069,0
|
|
20250324,191500,168278494,1069,1069,1069,1069,0
|
|
20250324,191400,168278494,1069,1069,1069,1069,0
|
|
20250324,191300,168278494,1069,1069,1069,1069,0
|
|
20250324,191200,168278494,1069,1069,1069,1069,0
|
|
20250324,191100,168278494,1069,1069,1069,1069,0
|
|
20250324,191000,168278494,1069,1069,1069,1069,0
|
|
20250324,190900,168278494,1069,1069,1069,1069,0
|
|
20250324,190800,168278494,1069,1069,1069,1069,0
|
|
20250324,190700,168278494,1069,1069,1069,1069,0
|
|
20250324,190600,168278494,1069,1069,1069,1069,0
|
|
20250324,190500,168278494,1069,1069,1069,1069,0
|
|
20250324,190400,168278494,1069,1069,1069,1069,0
|
|
20250324,190300,168278494,1069,1069,1069,1069,0
|
|
20250324,190200,168278494,1069,1069,1069,1069,0
|
|
20250324,190100,168278494,1069,1069,1069,1069,0
|
|
20250324,190000,168278494,1069,1069,1069,1069,0
|
|
20250324,185900,168278494,1069,1069,1069,1069,0
|
|
20250324,185800,168278494,1069,1069,1069,1069,2639
|
|
20250324,185700,168278494,1069,1069,1069,1069,0
|
|
20250324,185600,168278494,1069,1069,1069,1069,0
|
|
20250324,185500,168278494,1069,1069,1069,1069,0
|
|
20250324,185400,168278494,1069,1069,1069,1069,0
|
|
20250324,185300,168278494,1069,1069,1069,1069,0
|
|
20250324,185200,168278494,1069,1069,1069,1069,0
|
|
20250324,185100,168278494,1069,1069,1069,1069,0
|
|
20250324,185000,168278494,1069,1069,1069,1069,0
|
|
20250324,184900,168278494,1069,1069,1069,1069,0
|
|
20250324,184800,168278494,1069,1069,1069,1069,0
|
|
20250324,184700,168278494,1069,1069,1069,1069,0
|
|
20250324,184600,168278494,1069,1069,1069,1069,0
|
|
20250324,184500,168278494,1069,1069,1069,1069,0
|
|
20250324,184400,168278494,1069,1069,1069,1069,0
|
|
20250324,184300,168278494,1069,1069,1069,1069,0
|
|
20250324,184200,168278494,1069,1069,1069,1069,0
|
|
20250324,184100,168278494,1069,1069,1069,1069,0
|
|
20250324,184000,168278494,1069,1069,1069,1069,0
|
|
20250324,183900,168278494,1069,1069,1069,1069,0
|
|
20250324,183800,168278494,1069,1069,1069,1069,0
|
|
20250324,183700,168278494,1069,1069,1069,1069,0
|
|
20250324,183600,168278494,1069,1069,1069,1069,0
|
|
20250324,183500,168278494,1069,1069,1069,1069,0
|
|
20250324,183400,168278494,1069,1069,1069,1069,0
|
|
20250324,183300,168278494,1069,1069,1069,1069,0
|
|
20250324,183200,168278494,1069,1069,1069,1069,0
|
|
20250324,183100,168278494,1069,1069,1069,1069,0
|
|
20250324,183000,168278494,1069,1069,1069,1069,0
|
|
20250324,182900,168278494,1069,1069,1069,1069,0
|
|
20250324,182800,168278494,1069,1069,1069,1069,2639
|
|
20250324,182700,168278494,1069,1069,1069,1069,0
|
|
20250324,182600,168278494,1069,1069,1069,1069,0
|
|
20250324,182500,168278494,1069,1069,1069,1069,0
|
|
20250324,182400,168278494,1069,1069,1069,1069,0
|
|
20250324,182300,168278494,1069,1069,1069,1069,0
|
|
20250324,182200,168278494,1069,1069,1069,1069,0
|
|
20250324,182100,168278494,1069,1069,1069,1069,0
|
|
20250324,182000,168278494,1069,1069,1069,1069,0
|
|
20250324,181900,168278494,1069,1069,1069,1069,0
|
|
20250324,181800,168278494,1069,1069,1069,1069,0
|
|
20250324,181700,168278494,1069,1069,1069,1069,0
|
|
20250324,181600,168278494,1069,1069,1069,1069,0
|
|
20250324,181500,168278494,1069,1069,1069,1069,0
|
|
20250324,181400,168278494,1069,1069,1069,1069,0
|
|
20250324,181300,168278494,1069,1069,1069,1069,0
|
|
20250324,181200,168278494,1069,1069,1069,1069,0
|
|
20250324,181100,168278494,1069,1069,1069,1069,0
|
|
20250324,181000,168278494,1069,1069,1069,1069,0
|
|
20250324,180900,168278494,1069,1069,1069,1069,0
|
|
20250324,180800,168278494,1069,1069,1069,1069,0
|
|
20250324,180700,168278494,1069,1069,1069,1069,0
|
|
20250324,180600,168278494,1069,1069,1069,1069,0
|
|
20250324,180500,168278494,1069,1069,1069,1069,0
|
|
20250324,180400,168278494,1069,1069,1069,1069,0
|
|
20250324,180300,168278494,1069,1069,1069,1069,0
|
|
20250324,180200,168278494,1069,1069,1069,1069,0
|
|
20250324,180100,168278494,1069,1069,1069,1069,0
|
|
20250324,180000,168278494,1069,1069,1069,1069,0
|
|
20250324,175900,168278494,1069,1069,1069,1069,0
|
|
20250324,175800,168278494,1069,1069,1069,1069,2639
|
|
20250324,175700,168278494,1069,1069,1069,1069,0
|
|
20250324,175600,168278494,1069,1069,1069,1069,0
|
|
20250324,175500,168278494,1069,1069,1069,1069,0
|
|
20250324,175400,168278494,1069,1069,1069,1069,0
|
|
20250324,175300,168278494,1069,1069,1069,1069,0
|
|
20250324,175200,168278494,1069,1069,1069,1069,0
|
|
20250324,175100,168278494,1069,1069,1069,1069,0
|
|
20250324,175000,168278494,1069,1069,1069,1069,0
|
|
20250324,174900,168278494,1069,1069,1069,1069,0
|
|
20250324,174800,168278494,1069,1069,1069,1069,0
|
|
20250324,174700,168278494,1069,1069,1069,1069,0
|
|
20250324,174600,168278494,1069,1069,1069,1069,0
|
|
20250324,174500,168278494,1069,1069,1069,1069,0
|
|
20250324,174400,168278494,1069,1069,1069,1069,0
|
|
20250324,174300,168278494,1069,1069,1069,1069,0
|
|
20250324,174200,168278494,1069,1069,1069,1069,0
|
|
20250324,174100,168278494,1069,1069,1069,1069,0
|
|
20250324,174000,168278494,1069,1069,1069,1069,0
|
|
20250324,173900,168278494,1069,1069,1069,1069,0
|
|
20250324,173800,168278494,1069,1069,1069,1069,0
|
|
20250324,173700,168278494,1069,1069,1069,1069,0
|
|
20250324,173600,168278494,1069,1069,1069,1069,0
|
|
20250324,173500,168278494,1069,1069,1069,1069,0
|
|
20250324,173400,168278494,1069,1069,1069,1069,0
|
|
20250324,173300,168278494,1069,1069,1069,1069,0
|
|
20250324,173200,168278494,1069,1069,1069,1069,0
|
|
20250324,173100,168278494,1069,1069,1069,1069,0
|
|
20250324,173000,168278494,1069,1069,1069,1069,0
|
|
20250324,172900,168278494,1069,1069,1069,1069,0
|
|
20250324,172800,168278494,1069,1069,1069,1069,2639
|
|
20250324,172700,168278494,1069,1069,1069,1069,0
|
|
20250324,172600,168278494,1069,1069,1069,1069,0
|
|
20250324,172500,168278494,1069,1069,1069,1069,0
|
|
20250324,172400,168278494,1069,1069,1069,1069,0
|
|
20250324,172300,168278494,1069,1069,1069,1069,0
|
|
20250324,172200,168278494,1069,1069,1069,1069,0
|
|
20250324,172100,168278494,1069,1069,1069,1069,0
|
|
20250324,172000,168278494,1069,1069,1069,1069,0
|
|
20250324,171900,168278494,1069,1069,1069,1069,0
|
|
20250324,171800,168278494,1069,1069,1069,1069,0
|
|
20250324,171700,168278494,1069,1069,1069,1069,0
|
|
20250324,171600,168278494,1069,1069,1069,1069,0
|
|
20250324,171500,168278494,1069,1069,1069,1069,0
|
|
20250324,171400,168278494,1069,1069,1069,1069,0
|
|
20250324,171300,168278494,1069,1069,1069,1069,0
|
|
20250324,171200,168278494,1069,1069,1069,1069,0
|
|
20250324,171100,168278494,1069,1069,1069,1069,0
|
|
20250324,171000,168278494,1069,1069,1069,1069,0
|
|
20250324,170900,168278494,1069,1069,1069,1069,0
|
|
20250324,170800,168278494,1069,1069,1069,1069,0
|
|
20250324,170700,168278494,1069,1069,1069,1069,0
|
|
20250324,170600,168278494,1069,1069,1069,1069,0
|
|
20250324,170500,168278494,1069,1069,1069,1069,0
|
|
20250324,170400,168278494,1069,1069,1069,1069,0
|
|
20250324,170300,168278494,1069,1069,1069,1069,0
|
|
20250324,170200,168278494,1069,1069,1069,1069,0
|
|
20250324,170100,168278494,1069,1069,1069,1069,0
|
|
20250324,170000,168278494,1069,1069,1069,1069,0
|
|
20250324,165900,168278494,1069,1069,1069,1069,0
|
|
20250324,165800,168278494,1069,1069,1069,1069,2639
|
|
20250324,165700,168278494,1069,1069,1069,1069,0
|
|
20250324,165600,168278494,1069,1069,1069,1069,0
|
|
20250324,165500,168278494,1069,1069,1069,1069,0
|
|
20250324,165400,168278494,1069,1069,1069,1069,0
|
|
20250324,165300,168278494,1069,1069,1069,1069,0
|
|
20250324,165200,168278494,1069,1069,1069,1069,0
|
|
20250324,165100,168278494,1069,1069,1069,1069,0
|
|
20250324,165000,168278494,1069,1069,1069,1069,0
|
|
20250324,164900,168278494,1069,1069,1069,1069,0
|
|
20250324,164800,168278494,1069,1069,1069,1069,0
|
|
20250324,164700,168278494,1069,1069,1069,1069,0
|
|
20250324,164600,168278494,1069,1069,1069,1069,0
|
|
20250324,164500,168278494,1069,1069,1069,1069,0
|
|
20250324,164400,168278494,1069,1069,1069,1069,0
|
|
20250324,164300,168278494,1069,1069,1069,1069,0
|
|
20250324,164200,168278494,1069,1069,1069,1069,0
|
|
20250324,164100,168278494,1069,1069,1069,1069,0
|
|
20250324,164000,168278494,1069,1069,1069,1069,0
|
|
20250324,163900,168278494,1069,1069,1069,1069,0
|
|
20250324,163800,168278494,1069,1069,1069,1069,0
|
|
20250324,163700,168278494,1069,1069,1069,1069,0
|
|
20250324,163600,168278494,1069,1069,1069,1069,0
|
|
20250324,163500,168278494,1069,1069,1069,1069,0
|
|
20250324,163400,168278494,1069,1069,1069,1069,0
|
|
20250324,163300,168278494,1069,1069,1069,1069,0
|
|
20250324,163200,168278494,1069,1069,1069,1069,0
|
|
20250324,163100,168278494,1069,1069,1069,1069,0
|
|
20250324,163000,168278494,1069,1069,1069,1069,0
|
|
20250324,162900,168278494,1069,1069,1069,1069,0
|
|
20250324,162800,168278494,1069,1069,1069,1069,2639
|
|
20250324,162700,168278494,1069,1069,1069,1069,0
|
|
20250324,162600,168278494,1069,1069,1069,1069,0
|
|
20250324,162500,168278494,1069,1069,1069,1069,0
|
|
20250324,162400,168278494,1069,1069,1069,1069,0
|
|
20250324,162300,168278494,1069,1069,1069,1069,0
|
|
20250324,162200,168278494,1069,1069,1069,1069,0
|
|
20250324,162100,168278494,1069,1069,1069,1069,0
|
|
20250324,162000,168278494,1069,1069,1069,1069,0
|
|
20250324,161900,168278494,1069,1069,1069,1069,0
|
|
20250324,161800,168278494,1069,1069,1069,1069,0
|
|
20250324,161700,168278494,1069,1069,1069,1069,0
|
|
20250324,161600,168278494,1069,1069,1069,1069,0
|
|
20250324,161500,168278494,1069,1069,1069,1069,0
|
|
20250324,161400,168278494,1069,1069,1069,1069,0
|
|
20250324,161300,168278494,1069,1069,1069,1069,0
|
|
20250324,161200,168278494,1069,1069,1069,1069,0
|
|
20250324,161100,168278494,1069,1069,1069,1069,0
|
|
20250324,161000,168278494,1069,1069,1069,1069,0
|
|
20250324,160900,168278494,1069,1069,1069,1069,0
|
|
20250324,160800,168278494,1069,1069,1069,1069,0
|
|
20250324,160700,168278494,1069,1069,1069,1069,0
|
|
20250324,160600,168278494,1069,1069,1069,1069,0
|
|
20250324,160500,168278494,1069,1069,1069,1069,0
|
|
20250324,160400,168278494,1069,1069,1069,1069,0
|
|
20250324,160300,168278494,1069,1069,1069,1069,0
|
|
20250324,160200,168278494,1069,1069,1069,1069,0
|
|
20250324,160100,168278494,1069,1069,1069,1069,0
|
|
20250324,160000,168278494,1069,1069,1069,1069,0
|
|
20250324,155900,168278494,1069,1069,1069,1069,0
|
|
20250324,155800,168278494,1069,1069,1069,1069,2639
|
|
20250324,155700,168278494,1069,1069,1069,1069,0
|
|
20250324,155600,168278494,1069,1069,1069,1069,0
|
|
20250324,155500,168278494,1069,1069,1069,1069,0
|
|
20250324,155400,168278494,1069,1069,1069,1069,0
|
|
20250324,155300,168278494,1069,1069,1069,1069,0
|
|
20250324,155200,168278494,1069,1069,1069,1069,0
|
|
20250324,155100,168278494,1069,1069,1069,1069,0
|
|
20250324,155000,168278494,1069,1069,1069,1069,0
|
|
20250324,154900,168278494,1069,1069,1069,1069,0
|
|
20250324,154800,168278494,1069,1069,1069,1069,0
|
|
20250324,154700,168278494,1069,1069,1069,1069,0
|
|
20250324,154600,168278494,1069,1069,1069,1069,0
|
|
20250324,154500,168278494,1069,1069,1069,1069,0
|
|
20250324,154400,168278494,1069,1069,1069,1069,0
|
|
20250324,154300,168278494,1069,1069,1069,1069,0
|
|
20250324,154200,168278494,1069,1069,1069,1069,0
|
|
20250324,154100,168278494,1069,1069,1069,1069,0
|
|
20250324,154000,168278494,1069,1069,1069,1069,0
|
|
20250324,153900,168278494,1069,1069,1069,1069,0
|
|
20250324,153800,168278494,1069,1069,1069,1069,0
|
|
20250324,153700,168278494,1069,1069,1069,1069,0
|
|
20250324,153600,168278494,1069,1069,1069,1069,0
|
|
20250324,153500,168278494,1069,1069,1069,1069,0
|
|
20250324,153400,168278494,1069,1069,1069,1069,0
|
|
20250324,153300,168278494,1069,1069,1069,1069,0
|
|
20250324,153200,168278494,1069,1069,1069,1069,0
|
|
20250324,153100,168278494,1069,1069,1069,1069,0
|
|
20250324,153000,168278494,1069,1069,1069,1069,2639
|
|
20250324,152900,165457403,1069,1069,1069,1069,0
|
|
20250324,152800,165457403,1069,1069,1069,1069,0
|
|
20250324,152700,165457403,1069,1069,1069,1069,0
|
|
20250324,152600,165457403,1069,1069,1069,1069,0
|
|
20250324,152500,165457403,1069,1069,1069,1069,0
|
|
20250324,152400,165457403,1069,1069,1069,1069,0
|
|
20250324,152300,165457403,1069,1069,1069,1069,0
|
|
20250324,152200,165457403,1069,1069,1069,1069,0
|
|
20250324,152100,165457403,1069,1069,1069,1069,0
|
|
20250324,152000,165457403,1069,1069,1069,1069,0
|
|
20250324,151900,165457403,1069,1069,1069,1069,0
|
|
20250324,151800,165457403,1069,1069,1069,1069,0
|
|
20250324,151700,165457403,1069,1069,1069,1069,0
|
|
20250324,151600,165457403,1069,1067,1069,1067,858
|
|
20250324,151500,164541517,1067,1069,1069,1067,2729
|
|
20250324,151400,161626948,1069,1069,1069,1069,1200
|
|
20250324,151300,160344148,1071,1070,1071,1070,10
|
|
20250324,151200,160333445,1070,1070,1070,1070,993
|
|
20250324,151100,159270935,1071,1071,1071,1071,0
|
|
20250324,151000,159270935,1071,1071,1071,1071,0
|
|
20250324,150900,159270935,1071,1071,1071,1071,0
|
|
20250324,150800,159270935,1071,1071,1071,1071,37
|
|
20250324,150700,159231308,1070,1070,1070,1070,473
|
|
20250324,150600,158725198,1070,1070,1070,1070,500
|
|
20250324,150500,158190198,1071,1071,1071,1071,0
|
|
20250324,150400,158190198,1071,1070,1071,1070,301
|
|
20250324,150300,157868127,1070,1070,1070,1070,0
|
|
20250324,150200,157868127,1070,1070,1070,1070,0
|
|
20250324,150100,157868127,1070,1070,1070,1070,0
|
|
20250324,150000,157868127,1070,1070,1070,1070,0
|
|
20250324,145900,157868127,1070,1070,1070,1070,5
|
|
20250324,145800,157862777,1069,1069,1069,1069,0
|
|
20250324,145700,157862777,1069,1069,1069,1069,796
|
|
20250324,145600,157011853,1069,1069,1069,1069,0
|
|
20250324,145500,157011853,1069,1069,1069,1069,0
|
|
20250324,145400,157011853,1069,1069,1069,1069,0
|
|
20250324,145300,157011853,1069,1069,1069,1069,2
|
|
20250324,145200,157009715,1068,1068,1068,1068,0
|
|
20250324,145100,157009715,1068,1068,1068,1068,0
|
|
20250324,145000,157009715,1068,1068,1068,1068,300
|
|
20250324,144900,156689315,1068,1068,1068,1068,0
|
|
20250324,144800,156689315,1068,1068,1068,1068,0
|
|
20250324,144700,156689315,1068,1068,1068,1068,0
|
|
20250324,144600,156689315,1068,1069,1069,1068,429
|
|
20250324,144500,156231141,1070,1070,1070,1070,0
|
|
20250324,144400,156231141,1070,1070,1070,1070,0
|
|
20250324,144300,156231141,1070,1070,1070,1070,10
|
|
20250324,144200,156220441,1070,1070,1070,1070,9
|
|
20250324,144100,156210811,1070,1070,1070,1070,0
|
|
20250324,144000,156210811,1070,1070,1070,1070,28
|
|
20250324,143900,156180851,1069,1070,1070,1069,603
|
|
20250324,143800,155536094,1070,1070,1070,1070,200
|
|
20250324,143700,155322094,1071,1071,1071,1071,870
|
|
20250324,143600,154390324,1073,1073,1073,1073,0
|
|
20250324,143500,154390324,1073,1073,1073,1073,0
|
|
20250324,143400,154390324,1073,1073,1073,1073,0
|
|
20250324,143300,154390324,1073,1073,1073,1073,0
|
|
20250324,143200,154390324,1073,1073,1073,1073,124
|
|
20250324,143100,154257272,1073,1073,1073,1073,3
|
|
20250324,143000,154254053,1072,1072,1072,1072,381
|
|
20250324,142900,153845621,1072,1072,1072,1072,0
|
|
20250324,142800,153845621,1072,1072,1072,1072,0
|
|
20250324,142700,153845621,1072,1072,1072,1072,0
|
|
20250324,142600,153845621,1072,1072,1072,1072,1
|
|
20250324,142500,153844549,1070,1070,1070,1070,15
|
|
20250324,142400,153828499,1068,1068,1068,1068,0
|
|
20250324,142300,153828499,1068,1068,1068,1068,0
|
|
20250324,142200,153828499,1068,1068,1068,1068,0
|
|
20250324,142100,153828499,1068,1068,1068,1068,0
|
|
20250324,142000,153828499,1068,1068,1068,1068,0
|
|
20250324,141900,153828499,1068,1070,1070,1068,94
|
|
20250324,141800,153728007,1070,1071,1071,1070,984
|
|
20250324,141700,152675077,1070,1070,1070,1070,960
|
|
20250324,141600,151647877,1070,1072,1072,1070,1096
|
|
20250324,141500,150475045,1072,1071,1072,1071,200
|
|
20250324,141400,150260745,1070,1071,1071,1070,1650
|
|
20250324,141300,148494845,1070,1070,1070,1070,1379
|
|
20250324,141200,147019315,1069,1068,1069,1068,1602
|
|
20250324,141100,145307379,1068,1068,1068,1068,924
|
|
20250324,141000,144320547,1068,1066,1068,1066,2969
|
|
20250324,140900,141151567,1066,1064,1066,1064,1894
|
|
20250324,140800,139135347,1064,1064,1064,1064,0
|
|
20250324,140700,139135347,1064,1064,1064,1064,0
|
|
20250324,140600,139135347,1064,1063,1064,1063,1421
|
|
20250324,140500,137624483,1063,1063,1063,1063,0
|
|
20250324,140400,137624483,1063,1063,1063,1063,1
|
|
20250324,140300,137623420,1063,1063,1063,1063,0
|
|
20250324,140200,137623420,1063,1063,1063,1063,0
|
|
20250324,140100,137623420,1063,1063,1063,1063,0
|
|
20250324,140000,137623420,1063,1063,1063,1063,1
|
|
20250324,135900,137622357,1061,1061,1061,1061,0
|
|
20250324,135800,137622357,1061,1061,1061,1061,8
|
|
20250324,135700,137613869,1063,1063,1063,1063,0
|
|
20250324,135600,137613869,1063,1063,1063,1063,0
|
|
20250324,135500,137613869,1063,1063,1063,1063,22
|
|
20250324,135400,137590483,1063,1063,1063,1063,0
|
|
20250324,135300,137590483,1063,1063,1063,1063,0
|
|
20250324,135200,137590483,1063,1063,1063,1063,0
|
|
20250324,135100,137590483,1063,1063,1063,1063,0
|
|
20250324,135000,137590483,1063,1063,1063,1063,0
|
|
20250324,134900,137590483,1063,1062,1063,1062,300
|
|
20250324,134800,137271881,1063,1063,1063,1063,0
|
|
20250324,134700,137271881,1063,1062,1063,1062,399
|
|
20250324,134600,136848142,1062,1062,1062,1062,0
|
|
20250324,134500,136848142,1062,1062,1062,1062,0
|
|
20250324,134400,136848142,1062,1059,1062,1059,8138
|
|
20250324,134300,128229586,1062,1062,1062,1062,0
|
|
20250324,134200,128229586,1062,1062,1062,1062,0
|
|
20250324,134100,128229586,1062,1062,1062,1062,0
|
|
20250324,134000,128229586,1062,1062,1062,1062,0
|
|
20250324,133900,128229586,1062,1062,1062,1062,0
|
|
20250324,133800,128229586,1062,1062,1062,1062,2
|
|
20250324,133700,128227462,1062,1061,1062,1061,800
|
|
20250324,133600,127378152,1062,1062,1062,1062,0
|
|
20250324,133500,127378152,1062,1062,1062,1062,0
|
|
20250324,133400,127378152,1062,1062,1062,1062,0
|
|
20250324,133300,127378152,1062,1062,1062,1062,0
|
|
20250324,133200,127378152,1062,1062,1062,1062,0
|
|
20250324,133100,127378152,1062,1062,1062,1062,0
|
|
20250324,133000,127378152,1062,1062,1062,1062,0
|
|
20250324,132900,127378152,1062,1062,1062,1062,0
|
|
20250324,132800,127378152,1062,1062,1062,1062,0
|
|
20250324,132700,127378152,1062,1061,1062,1061,642
|
|
20250324,132600,126696983,1061,1061,1061,1061,0
|
|
20250324,132500,126696983,1061,1060,1061,1060,1374
|
|
20250324,132400,125239443,1060,1060,1060,1060,0
|
|
20250324,132300,125239443,1060,1060,1060,1060,0
|
|
20250324,132200,125239443,1060,1060,1060,1060,0
|
|
20250324,132100,125239443,1060,1060,1060,1060,0
|
|
20250324,132000,125239443,1060,1060,1060,1060,0
|
|
20250324,131900,125239443,1060,1060,1060,1060,28
|
|
20250324,131800,125209763,1061,1061,1061,1061,0
|
|
20250324,131700,125209763,1061,1061,1061,1061,0
|
|
20250324,131600,125209763,1061,1061,1061,1061,0
|
|
20250324,131500,125209763,1061,1061,1061,1061,0
|
|
20250324,131400,125209763,1061,1061,1061,1061,0
|
|
20250324,131300,125209763,1061,1061,1061,1061,0
|
|
20250324,131200,125209763,1061,1061,1061,1061,0
|
|
20250324,131100,125209763,1061,1061,1061,1061,0
|
|
20250324,131000,125209763,1061,1061,1061,1061,0
|
|
20250324,130900,125209763,1061,1058,1061,1058,506
|
|
20250324,130800,124673558,1060,1060,1060,1060,76
|
|
20250324,130700,124592998,1058,1058,1058,1058,1
|
|
20250324,130600,124591940,1061,1061,1061,1061,0
|
|
20250324,130500,124591940,1061,1061,1061,1061,0
|
|
20250324,130400,124591940,1061,1058,1061,1058,1020
|
|
20250324,130300,123512774,1061,1061,1061,1061,0
|
|
20250324,130200,123512774,1061,1061,1061,1061,10
|
|
20250324,130100,123502164,1061,1061,1061,1061,0
|
|
20250324,130000,123502164,1061,1061,1061,1061,0
|
|
20250324,125900,123502164,1061,1061,1061,1061,94
|
|
20250324,125800,123402430,1061,1061,1061,1061,193
|
|
20250324,125700,123197657,1061,1061,1061,1061,0
|
|
20250324,125600,123197657,1061,1061,1061,1061,0
|
|
20250324,125500,123197657,1061,1061,1061,1061,0
|
|
20250324,125400,123197657,1061,1061,1061,1061,0
|
|
20250324,125300,123197657,1061,1061,1061,1061,0
|
|
20250324,125200,123197657,1061,1061,1061,1061,90
|
|
20250324,125100,123102167,1061,1061,1061,1061,510
|
|
20250324,125000,122561057,1061,1061,1061,1061,0
|
|
20250324,124900,122561057,1061,1061,1061,1061,0
|
|
20250324,124800,122561057,1061,1061,1061,1061,0
|
|
20250324,124700,122561057,1061,1061,1061,1060,55
|
|
20250324,124600,122502752,1061,1061,1061,1061,50
|
|
20250324,124500,122449702,1061,1061,1061,1061,0
|
|
20250324,124400,122449702,1061,1060,1061,1060,1379
|
|
20250324,124300,120987583,1060,1060,1060,1060,0
|
|
20250324,124200,120987583,1060,1060,1060,1060,0
|
|
20250324,124100,120987583,1060,1060,1060,1060,0
|
|
20250324,124000,120987583,1060,1060,1060,1060,0
|
|
20250324,123900,120987583,1060,1060,1060,1060,0
|
|
20250324,123800,120987583,1060,1060,1060,1060,0
|
|
20250324,123700,120987583,1060,1060,1060,1060,0
|
|
20250324,123600,120987583,1060,1060,1060,1060,0
|
|
20250324,123500,120987583,1060,1060,1060,1060,0
|
|
20250324,123400,120987583,1060,1060,1060,1060,0
|
|
20250324,123300,120987583,1060,1060,1060,1060,50
|
|
20250324,123200,120934583,1060,1060,1060,1060,0
|
|
20250324,123100,120934583,1060,1060,1060,1060,0
|
|
20250324,123000,120934583,1060,1060,1060,1060,18
|
|
20250324,122900,120915503,1060,1060,1060,1060,25
|
|
20250324,122800,120889003,1060,1060,1060,1060,0
|
|
20250324,122700,120889003,1060,1060,1060,1060,7
|
|
20250324,122600,120881583,1060,1060,1060,1060,0
|
|
20250324,122500,120881583,1060,1060,1060,1060,81
|
|
20250324,122400,120795723,1060,1060,1060,1060,0
|
|
20250324,122300,120795723,1060,1060,1060,1060,0
|
|
20250324,122200,120795723,1060,1060,1060,1060,160
|
|
20250324,122100,120626123,1060,1060,1060,1060,0
|
|
20250324,122000,120626123,1060,1060,1060,1060,5
|
|
20250324,121900,120620823,1060,1060,1060,1055,2002
|
|
20250324,121800,118506471,1061,1061,1061,1061,0
|
|
20250324,121700,118506471,1061,1061,1061,1061,48
|
|
20250324,121600,118455543,1063,1063,1063,1063,0
|
|
20250324,121500,118455543,1063,1063,1063,1063,0
|
|
20250324,121400,118455543,1063,1063,1063,1063,0
|
|
20250324,121300,118455543,1063,1063,1063,1063,0
|
|
20250324,121200,118455543,1063,1063,1063,1063,0
|
|
20250324,121100,118455543,1063,1063,1063,1063,0
|
|
20250324,121000,118455543,1063,1063,1063,1063,0
|
|
20250324,120900,118455543,1063,1063,1063,1063,0
|
|
20250324,120800,118455543,1063,1063,1063,1063,0
|
|
20250324,120700,118455543,1063,1063,1063,1063,0
|
|
20250324,120600,118455543,1063,1063,1063,1063,998
|
|
20250324,120500,117394669,1063,1063,1063,1063,0
|
|
20250324,120400,117394669,1063,1063,1063,1063,0
|
|
20250324,120300,117394669,1063,1061,1063,1061,401
|
|
20250324,120200,116969203,1061,1061,1061,1061,0
|
|
20250324,120100,116969203,1061,1061,1061,1061,1
|
|
20250324,120000,116968142,1061,1061,1061,1061,0
|
|
20250324,115900,116968142,1061,1061,1061,1061,209
|
|
20250324,115800,116746393,1061,1061,1061,1061,0
|
|
20250324,115700,116746393,1061,1059,1061,1059,3
|
|
20250324,115600,116743212,1061,1061,1061,1061,0
|
|
20250324,115500,116743212,1061,1061,1061,1061,0
|
|
20250324,115400,116743212,1061,1061,1061,1061,10
|
|
20250324,115300,116732602,1061,1060,1061,1060,1004
|
|
20250324,115200,115668360,1060,1060,1060,1060,1498
|
|
20250324,115100,114080480,1061,1060,1061,1060,2586
|
|
20250324,115000,111338542,1060,1060,1060,1060,0
|
|
20250324,114900,111338542,1060,1060,1060,1060,0
|
|
20250324,114800,111338542,1060,1060,1060,1060,77
|
|
20250324,114700,111256922,1060,1060,1060,1060,0
|
|
20250324,114600,111256922,1060,1060,1060,1060,0
|
|
20250324,114500,111256922,1060,1059,1060,1059,52
|
|
20250324,114400,111201852,1060,1060,1060,1060,0
|
|
20250324,114300,111201852,1060,1060,1060,1060,0
|
|
20250324,114200,111201852,1060,1060,1060,1060,0
|
|
20250324,114100,111201852,1060,1060,1060,1060,94
|
|
20250324,114000,111102212,1060,1060,1060,1060,0
|
|
20250324,113900,111102212,1060,1060,1060,1060,0
|
|
20250324,113800,111102212,1060,1059,1060,1059,1000
|
|
20250324,113700,110043018,1059,1059,1059,1059,340
|
|
20250324,113600,109682958,1059,1059,1059,1059,0
|
|
20250324,113500,109682958,1059,1059,1059,1059,0
|
|
20250324,113400,109682958,1059,1059,1059,1059,1
|
|
20250324,113300,109681899,1059,1059,1059,1059,10
|
|
20250324,113200,109671309,1059,1059,1059,1059,0
|
|
20250324,113100,109671309,1059,1059,1059,1059,0
|
|
20250324,113000,109671309,1059,1059,1059,1059,0
|
|
20250324,112900,109671309,1059,1059,1059,1059,0
|
|
20250324,112800,109671309,1059,1059,1059,1059,0
|
|
20250324,112700,109671309,1059,1059,1059,1059,0
|
|
20250324,112600,109671309,1059,1059,1059,1059,0
|
|
20250324,112500,109671309,1059,1059,1059,1059,0
|
|
20250324,112400,109671309,1059,1058,1059,1058,219
|
|
20250324,112300,109439604,1058,1058,1058,1058,0
|
|
20250324,112200,109439604,1058,1058,1058,1058,1
|
|
20250324,112100,109438546,1058,1058,1058,1058,0
|
|
20250324,112000,109438546,1058,1058,1058,1058,0
|
|
20250324,111900,109438546,1058,1058,1058,1058,0
|
|
20250324,111800,109438546,1058,1058,1058,1058,0
|
|
20250324,111700,109438546,1058,1058,1058,1058,0
|
|
20250324,111600,109438546,1058,1058,1058,1058,0
|
|
20250324,111500,109438546,1058,1058,1058,1058,0
|
|
20250324,111400,109438546,1058,1058,1058,1058,11
|
|
20250324,111300,109426908,1058,1058,1058,1058,0
|
|
20250324,111200,109426908,1058,1058,1058,1058,0
|
|
20250324,111100,109426908,1058,1058,1058,1058,0
|
|
20250324,111000,109426908,1058,1058,1058,1058,191
|
|
20250324,110900,109224830,1054,1054,1054,1054,0
|
|
20250324,110800,109224830,1054,1054,1054,1054,3
|
|
20250324,110700,109221668,1058,1058,1058,1058,0
|
|
20250324,110600,109221668,1058,1058,1058,1058,0
|
|
20250324,110500,109221668,1058,1058,1058,1058,0
|
|
20250324,110400,109221668,1058,1058,1058,1058,0
|
|
20250324,110300,109221668,1058,1055,1058,1050,1002
|
|
20250324,110200,108168048,1059,1059,1059,1059,0
|
|
20250324,110100,108168048,1059,1059,1059,1059,0
|
|
20250324,110000,108168048,1059,1059,1059,1059,0
|
|
20250324,105900,108168048,1059,1059,1059,1059,0
|
|
20250324,105800,108168048,1059,1059,1059,1059,0
|
|
20250324,105700,108168048,1059,1059,1059,1059,0
|
|
20250324,105600,108168048,1059,1059,1059,1059,139
|
|
20250324,105500,108020847,1060,1059,1060,1059,3
|
|
20250324,105400,108017668,1060,1060,1060,1060,0
|
|
20250324,105300,108017668,1060,1060,1060,1060,0
|
|
20250324,105200,108017668,1060,1060,1060,1060,0
|
|
20250324,105100,108017668,1060,1056,1060,1056,179
|
|
20250324,105000,107828636,1060,1060,1060,1060,0
|
|
20250324,104900,107828636,1060,1060,1060,1060,0
|
|
20250324,104800,107828636,1060,1060,1060,1060,0
|
|
20250324,104700,107828636,1060,1060,1060,1060,0
|
|
20250324,104600,107828636,1060,1060,1060,1060,0
|
|
20250324,104500,107828636,1060,1060,1060,1060,0
|
|
20250324,104400,107828636,1060,1060,1060,1060,0
|
|
20250324,104300,107828636,1060,1060,1060,1060,0
|
|
20250324,104200,107828636,1060,1060,1060,1060,0
|
|
20250324,104100,107828636,1060,1060,1060,1060,0
|
|
20250324,104000,107828636,1060,1059,1060,1059,30
|
|
20250324,103900,107796864,1059,1059,1059,1059,72
|
|
20250324,103800,107720616,1060,1060,1060,1060,0
|
|
20250324,103700,107720616,1060,1060,1060,1060,100
|
|
20250324,103600,107614616,1060,1060,1060,1060,50
|
|
20250324,103500,107561616,1060,1060,1060,1060,0
|
|
20250324,103400,107561616,1060,1060,1060,1060,0
|
|
20250324,103300,107561616,1060,1060,1060,1060,0
|
|
20250324,103200,107561616,1060,1060,1060,1060,2
|
|
20250324,103100,107559496,1061,1060,1061,1060,1968
|
|
20250324,103000,105473414,1060,1056,1060,1056,10038
|
|
20250324,102900,94839720,1056,1056,1056,1056,2
|
|
20250324,102800,94837608,1055,1055,1055,1055,0
|
|
20250324,102700,94837608,1055,1055,1055,1055,2
|
|
20250324,102600,94835498,1055,1053,1055,1053,500
|
|
20250324,102500,94308972,1053,1050,1053,1050,3227
|
|
20250324,102400,90915162,1050,1050,1050,1050,10
|
|
20250324,102300,90904662,1053,1053,1053,1053,0
|
|
20250324,102200,90904662,1053,1051,1053,1044,463
|
|
20250324,102100,90419803,1054,1051,1054,1051,604
|
|
20250324,102000,89784784,1051,1048,1051,1044,611
|
|
20250324,101900,89146812,1051,1051,1051,1051,94
|
|
20250324,101800,89048018,1051,1051,1058,1038,23845
|
|
20250324,101700,64137620,1060,1055,1060,1047,5168
|
|
20250324,101600,58713462,1060,1060,1062,1051,4504
|
|
20250324,101500,53964713,1061,1058,1061,1058,152
|
|
20250324,101400,53803891,1053,1058,1058,1053,2502
|
|
20250324,101300,51167973,1060,1056,1060,1055,42
|
|
20250324,101200,51123651,1060,1060,1060,1060,2
|
|
20250324,101100,51121531,1054,1056,1056,1054,200
|
|
20250324,101000,50910723,1053,1053,1053,1053,0
|
|
20250324,100900,50910723,1053,1053,1053,1053,0
|
|
20250324,100800,50910723,1053,1053,1053,1053,0
|
|
20250324,100700,50910723,1053,1057,1057,1053,1500
|
|
20250324,100600,49329181,1058,1058,1058,1058,2
|
|
20250324,100500,49327065,1062,1062,1062,1062,0
|
|
20250324,100400,49327065,1062,1062,1062,1062,0
|
|
20250324,100300,49327065,1062,1062,1062,1062,0
|
|
20250324,100200,49327065,1062,1062,1062,1062,0
|
|
20250324,100100,49327065,1062,1059,1062,1053,3003
|
|
20250324,100000,46155959,1062,1062,1062,1062,2
|
|
20250324,095900,46153835,1059,1060,1060,1059,1500
|
|
20250324,095800,44565328,1063,1063,1063,1063,200
|
|
20250324,095700,44352728,1063,1063,1063,1063,0
|
|
20250324,095600,44352728,1063,1063,1063,1063,11
|
|
20250324,095500,44341035,1063,1063,1063,1063,0
|
|
20250324,095400,44341035,1063,1063,1063,1063,1
|
|
20250324,095300,44339972,1058,1060,1060,1058,4000
|
|
20250324,095200,40106161,1063,1063,1063,1063,0
|
|
20250324,095100,40106161,1063,1060,1063,1059,2515
|
|
20250324,095000,37442474,1063,1063,1063,1063,35
|
|
20250324,094900,37405269,1063,1063,1063,1063,6
|
|
20250324,094800,37398891,1063,1061,1063,1061,504
|
|
20250324,094700,36864139,1063,1063,1063,1063,0
|
|
20250324,094600,36864139,1063,1063,1063,1063,0
|
|
20250324,094500,36864139,1063,1063,1063,1063,94
|
|
20250324,094400,36764217,1063,1063,1063,1063,0
|
|
20250324,094300,36764217,1063,1063,1063,1063,30
|
|
20250324,094200,36732327,1063,1064,1064,1062,38
|
|
20250324,094100,36691929,1063,1062,1063,1062,8
|
|
20250324,094000,36683427,1060,1062,1062,1060,402
|
|
20250324,093900,36257291,1063,1063,1063,1063,0
|
|
20250324,093800,36257291,1063,1063,1063,1063,0
|
|
20250324,093700,36257291,1063,1063,1063,1063,89
|
|
20250324,093600,36162684,1063,1062,1063,1061,1521
|
|
20250324,093500,34548235,1065,1064,1065,1063,1004
|
|
20250324,093400,33480477,1064,1064,1064,1064,463
|
|
20250324,093300,32987845,1064,1064,1064,1064,0
|
|
20250324,093200,32987845,1064,1064,1064,1064,0
|
|
20250324,093100,32987845,1064,1064,1064,1064,10
|
|
20250324,093000,32977205,1064,1064,1064,1064,27
|
|
20250324,092900,32948477,1060,1060,1060,1060,3
|
|
20250324,092800,32945297,1065,1065,1065,1065,0
|
|
20250324,092700,32945297,1065,1065,1065,1065,0
|
|
20250324,092600,32945297,1065,1064,1070,1064,238
|
|
20250324,092500,32692022,1064,1060,1064,1060,1484
|
|
20250324,092400,31117918,1060,1060,1060,1059,43
|
|
20250324,092300,31072348,1059,1059,1059,1059,119
|
|
20250324,092200,30946327,1059,1059,1059,1059,20
|
|
20250324,092100,30925147,1059,1059,1059,1059,0
|
|
20250324,092000,30925147,1059,1059,1059,1059,4
|
|
20250324,091900,30920911,1059,1057,1059,1057,69
|
|
20250324,091800,30847949,1058,1058,1058,1058,0
|
|
20250324,091700,30847949,1058,1058,1058,1058,2
|
|
20250324,091600,30845833,1058,1058,1058,1058,0
|
|
20250324,091500,30845833,1058,1059,1059,1058,134
|
|
20250324,091400,30704051,1059,1059,1059,1059,0
|
|
20250324,091300,30704051,1059,1059,1059,1059,0
|
|
20250324,091200,30704051,1059,1059,1059,1059,110
|
|
20250324,091100,30587561,1059,1058,1059,1058,82
|
|
20250324,091000,30500743,1058,1054,1058,1051,1404
|
|
20250324,090900,29024077,1058,1058,1058,1058,1
|
|
20250324,090800,29023019,1052,1060,1061,1052,2003
|
|
20250324,090700,26914715,1061,1060,1061,1060,60
|
|
20250324,090600,26851085,1061,1056,1061,1056,725
|
|
20250324,090500,26085350,1056,1051,1056,1051,1859
|
|
20250324,090400,24125635,1053,1049,1055,1049,1012
|
|
20250324,090300,23063158,1048,1038,1048,1038,4753
|
|
20250324,090200,18094107,1036,1049,1049,1036,2819
|
|
20250324,090100,15173511,1036,1054,1059,1033,9686
|
|
20250324,090000,4973006,1061,1052,1061,1052,4718
|