630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250328,192700,195624711,1008,1008,1008,1008,5506
|
|
20250328,192600,195624711,1008,1008,1008,1008,0
|
|
20250328,192500,195624711,1008,1008,1008,1008,0
|
|
20250328,192400,195624711,1008,1008,1008,1008,0
|
|
20250328,192300,195624711,1008,1008,1008,1008,0
|
|
20250328,192200,195624711,1008,1008,1008,1008,0
|
|
20250328,192100,195624711,1008,1008,1008,1008,0
|
|
20250328,192000,195624711,1008,1008,1008,1008,0
|
|
20250328,191900,195624711,1008,1008,1008,1008,0
|
|
20250328,191800,195624711,1008,1008,1008,1008,0
|
|
20250328,191700,195624711,1008,1008,1008,1008,0
|
|
20250328,191600,195624711,1008,1008,1008,1008,0
|
|
20250328,191500,195624711,1008,1008,1008,1008,0
|
|
20250328,191400,195624711,1008,1008,1008,1008,0
|
|
20250328,191300,195624711,1008,1008,1008,1008,0
|
|
20250328,191200,195624711,1008,1008,1008,1008,0
|
|
20250328,191100,195624711,1008,1008,1008,1008,0
|
|
20250328,191000,195624711,1008,1008,1008,1008,0
|
|
20250328,190900,195624711,1008,1008,1008,1008,0
|
|
20250328,190800,195624711,1008,1008,1008,1008,0
|
|
20250328,190700,195624711,1008,1008,1008,1008,0
|
|
20250328,190600,195624711,1008,1008,1008,1008,0
|
|
20250328,190500,195624711,1008,1008,1008,1008,0
|
|
20250328,190400,195624711,1008,1008,1008,1008,0
|
|
20250328,190300,195624711,1008,1008,1008,1008,0
|
|
20250328,190200,195624711,1008,1008,1008,1008,0
|
|
20250328,190100,195624711,1008,1008,1008,1008,0
|
|
20250328,190000,195624711,1008,1008,1008,1008,0
|
|
20250328,185900,195624711,1008,1008,1008,1008,0
|
|
20250328,185800,195624711,1008,1008,1008,1008,0
|
|
20250328,185700,195624711,1008,1008,1008,1008,5506
|
|
20250328,185600,195624711,1008,1008,1008,1008,0
|
|
20250328,185500,195624711,1008,1008,1008,1008,0
|
|
20250328,185400,195624711,1008,1008,1008,1008,0
|
|
20250328,185300,195624711,1008,1008,1008,1008,0
|
|
20250328,185200,195624711,1008,1008,1008,1008,0
|
|
20250328,185100,195624711,1008,1008,1008,1008,0
|
|
20250328,185000,195624711,1008,1008,1008,1008,0
|
|
20250328,184900,195624711,1008,1008,1008,1008,0
|
|
20250328,184800,195624711,1008,1008,1008,1008,0
|
|
20250328,184700,195624711,1008,1008,1008,1008,0
|
|
20250328,184600,195624711,1008,1008,1008,1008,0
|
|
20250328,184500,195624711,1008,1008,1008,1008,0
|
|
20250328,184400,195624711,1008,1008,1008,1008,0
|
|
20250328,184300,195624711,1008,1008,1008,1008,0
|
|
20250328,184200,195624711,1008,1008,1008,1008,0
|
|
20250328,184100,195624711,1008,1008,1008,1008,0
|
|
20250328,184000,195624711,1008,1008,1008,1008,0
|
|
20250328,183900,195624711,1008,1008,1008,1008,0
|
|
20250328,183800,195624711,1008,1008,1008,1008,0
|
|
20250328,183700,195624711,1008,1008,1008,1008,0
|
|
20250328,183600,195624711,1008,1008,1008,1008,0
|
|
20250328,183500,195624711,1008,1008,1008,1008,0
|
|
20250328,183400,195624711,1008,1008,1008,1008,0
|
|
20250328,183300,195624711,1008,1008,1008,1008,0
|
|
20250328,183200,195624711,1008,1008,1008,1008,0
|
|
20250328,183100,195624711,1008,1008,1008,1008,0
|
|
20250328,183000,195624711,1008,1008,1008,1008,0
|
|
20250328,182900,195624711,1008,1008,1008,1008,0
|
|
20250328,182800,195624711,1008,1008,1008,1008,0
|
|
20250328,182700,195624711,1008,1008,1008,1008,5506
|
|
20250328,182600,195624711,1008,1008,1008,1008,0
|
|
20250328,182500,195624711,1008,1008,1008,1008,0
|
|
20250328,182400,195624711,1008,1008,1008,1008,0
|
|
20250328,182300,195624711,1008,1008,1008,1008,0
|
|
20250328,182200,195624711,1008,1008,1008,1008,0
|
|
20250328,182100,195624711,1008,1008,1008,1008,0
|
|
20250328,182000,195624711,1008,1008,1008,1008,0
|
|
20250328,181900,195624711,1008,1008,1008,1008,0
|
|
20250328,181800,195624711,1008,1008,1008,1008,0
|
|
20250328,181700,195624711,1008,1008,1008,1008,0
|
|
20250328,181600,195624711,1008,1008,1008,1008,0
|
|
20250328,181500,195624711,1008,1008,1008,1008,0
|
|
20250328,181400,195624711,1008,1008,1008,1008,0
|
|
20250328,181300,195624711,1008,1008,1008,1008,0
|
|
20250328,181200,195624711,1008,1008,1008,1008,0
|
|
20250328,181100,195624711,1008,1008,1008,1008,0
|
|
20250328,181000,195624711,1008,1008,1008,1008,0
|
|
20250328,180900,195624711,1008,1008,1008,1008,0
|
|
20250328,180800,195624711,1008,1008,1008,1008,0
|
|
20250328,180700,195624711,1008,1008,1008,1008,0
|
|
20250328,180600,195624711,1008,1008,1008,1008,0
|
|
20250328,180500,195624711,1008,1008,1008,1008,0
|
|
20250328,180400,195624711,1008,1008,1008,1008,0
|
|
20250328,180300,195624711,1008,1008,1008,1008,0
|
|
20250328,180200,195624711,1008,1008,1008,1008,0
|
|
20250328,180100,195624711,1008,1008,1008,1008,0
|
|
20250328,180000,195624711,1008,1008,1008,1008,0
|
|
20250328,175900,195624711,1008,1008,1008,1008,0
|
|
20250328,175800,195624711,1008,1008,1008,1008,0
|
|
20250328,175700,195624711,1008,1008,1008,1008,5506
|
|
20250328,175600,195624711,1008,1008,1008,1008,0
|
|
20250328,175500,195624711,1008,1008,1008,1008,0
|
|
20250328,175400,195624711,1008,1008,1008,1008,0
|
|
20250328,175300,195624711,1008,1008,1008,1008,0
|
|
20250328,175200,195624711,1008,1008,1008,1008,0
|
|
20250328,175100,195624711,1008,1008,1008,1008,0
|
|
20250328,175000,195624711,1008,1008,1008,1008,0
|
|
20250328,174900,195624711,1008,1008,1008,1008,0
|
|
20250328,174800,195624711,1008,1008,1008,1008,0
|
|
20250328,174700,195624711,1008,1008,1008,1008,0
|
|
20250328,174600,195624711,1008,1008,1008,1008,0
|
|
20250328,174500,195624711,1008,1008,1008,1008,0
|
|
20250328,174400,195624711,1008,1008,1008,1008,0
|
|
20250328,174300,195624711,1008,1008,1008,1008,0
|
|
20250328,174200,195624711,1008,1008,1008,1008,0
|
|
20250328,174100,195624711,1008,1008,1008,1008,0
|
|
20250328,174000,195624711,1008,1008,1008,1008,0
|
|
20250328,173900,195624711,1008,1008,1008,1008,0
|
|
20250328,173800,195624711,1008,1008,1008,1008,0
|
|
20250328,173700,195624711,1008,1008,1008,1008,0
|
|
20250328,173600,195624711,1008,1008,1008,1008,0
|
|
20250328,173500,195624711,1008,1008,1008,1008,0
|
|
20250328,173400,195624711,1008,1008,1008,1008,0
|
|
20250328,173300,195624711,1008,1008,1008,1008,0
|
|
20250328,173200,195624711,1008,1008,1008,1008,0
|
|
20250328,173100,195624711,1008,1008,1008,1008,0
|
|
20250328,173000,195624711,1008,1008,1008,1008,0
|
|
20250328,172900,195624711,1008,1008,1008,1008,0
|
|
20250328,172800,195624711,1008,1008,1008,1008,0
|
|
20250328,172700,195624711,1008,1008,1008,1008,5506
|
|
20250328,172600,195624711,1008,1008,1008,1008,0
|
|
20250328,172500,195624711,1008,1008,1008,1008,0
|
|
20250328,172400,195624711,1008,1008,1008,1008,0
|
|
20250328,172300,195624711,1008,1008,1008,1008,0
|
|
20250328,172200,195624711,1008,1008,1008,1008,0
|
|
20250328,172100,195624711,1008,1008,1008,1008,0
|
|
20250328,172000,195624711,1008,1008,1008,1008,0
|
|
20250328,171900,195624711,1008,1008,1008,1008,0
|
|
20250328,171800,195624711,1008,1008,1008,1008,0
|
|
20250328,171700,195624711,1008,1008,1008,1008,0
|
|
20250328,171600,195624711,1008,1008,1008,1008,0
|
|
20250328,171500,195624711,1008,1008,1008,1008,0
|
|
20250328,171400,195624711,1008,1008,1008,1008,0
|
|
20250328,171300,195624711,1008,1008,1008,1008,0
|
|
20250328,171200,195624711,1008,1008,1008,1008,0
|
|
20250328,171100,195624711,1008,1008,1008,1008,0
|
|
20250328,171000,195624711,1008,1008,1008,1008,0
|
|
20250328,170900,195624711,1008,1008,1008,1008,0
|
|
20250328,170800,195624711,1008,1008,1008,1008,0
|
|
20250328,170700,195624711,1008,1008,1008,1008,0
|
|
20250328,170600,195624711,1008,1008,1008,1008,0
|
|
20250328,170500,195624711,1008,1008,1008,1008,0
|
|
20250328,170400,195624711,1008,1008,1008,1008,0
|
|
20250328,170300,195624711,1008,1008,1008,1008,0
|
|
20250328,170200,195624711,1008,1008,1008,1008,0
|
|
20250328,170100,195624711,1008,1008,1008,1008,0
|
|
20250328,170000,195624711,1008,1008,1008,1008,0
|
|
20250328,165900,195624711,1008,1008,1008,1008,0
|
|
20250328,165800,195624711,1008,1008,1008,1008,0
|
|
20250328,165700,195624711,1008,1008,1008,1008,5506
|
|
20250328,165600,195624711,1008,1008,1008,1008,0
|
|
20250328,165500,195624711,1008,1008,1008,1008,0
|
|
20250328,165400,195624711,1008,1008,1008,1008,0
|
|
20250328,165300,195624711,1008,1008,1008,1008,0
|
|
20250328,165200,195624711,1008,1008,1008,1008,0
|
|
20250328,165100,195624711,1008,1008,1008,1008,0
|
|
20250328,165000,195624711,1008,1008,1008,1008,0
|
|
20250328,164900,195624711,1008,1008,1008,1008,0
|
|
20250328,164800,195624711,1008,1008,1008,1008,0
|
|
20250328,164700,195624711,1008,1008,1008,1008,0
|
|
20250328,164600,195624711,1008,1008,1008,1008,0
|
|
20250328,164500,195624711,1008,1008,1008,1008,0
|
|
20250328,164400,195624711,1008,1008,1008,1008,0
|
|
20250328,164300,195624711,1008,1008,1008,1008,0
|
|
20250328,164200,195624711,1008,1008,1008,1008,0
|
|
20250328,164100,195624711,1008,1008,1008,1008,0
|
|
20250328,164000,195624711,1008,1008,1008,1008,0
|
|
20250328,163900,195624711,1008,1008,1008,1008,0
|
|
20250328,163800,195624711,1008,1008,1008,1008,0
|
|
20250328,163700,195624711,1008,1008,1008,1008,0
|
|
20250328,163600,195624711,1008,1008,1008,1008,0
|
|
20250328,163500,195624711,1008,1008,1008,1008,0
|
|
20250328,163400,195624711,1008,1008,1008,1008,0
|
|
20250328,163300,195624711,1008,1008,1008,1008,0
|
|
20250328,163200,195624711,1008,1008,1008,1008,0
|
|
20250328,163100,195624711,1008,1008,1008,1008,0
|
|
20250328,163000,195624711,1008,1008,1008,1008,0
|
|
20250328,162900,195624711,1008,1008,1008,1008,0
|
|
20250328,162800,195624711,1008,1008,1008,1008,0
|
|
20250328,162700,195624711,1008,1008,1008,1008,5506
|
|
20250328,162600,195624711,1008,1008,1008,1008,0
|
|
20250328,162500,195624711,1008,1008,1008,1008,0
|
|
20250328,162400,195624711,1008,1008,1008,1008,0
|
|
20250328,162300,195624711,1008,1008,1008,1008,0
|
|
20250328,162200,195624711,1008,1008,1008,1008,0
|
|
20250328,162100,195624711,1008,1008,1008,1008,0
|
|
20250328,162000,195624711,1008,1008,1008,1008,0
|
|
20250328,161900,195624711,1008,1008,1008,1008,0
|
|
20250328,161800,195624711,1008,1008,1008,1008,0
|
|
20250328,161700,195624711,1008,1008,1008,1008,0
|
|
20250328,161600,195624711,1008,1008,1008,1008,0
|
|
20250328,161500,195624711,1008,1008,1008,1008,0
|
|
20250328,161400,195624711,1008,1008,1008,1008,0
|
|
20250328,161300,195624711,1008,1008,1008,1008,0
|
|
20250328,161200,195624711,1008,1008,1008,1008,0
|
|
20250328,161100,195624711,1008,1008,1008,1008,0
|
|
20250328,161000,195624711,1008,1008,1008,1008,0
|
|
20250328,160900,195624711,1008,1008,1008,1008,0
|
|
20250328,160800,195624711,1008,1008,1008,1008,0
|
|
20250328,160700,195624711,1008,1008,1008,1008,0
|
|
20250328,160600,195624711,1008,1008,1008,1008,0
|
|
20250328,160500,195624711,1008,1008,1008,1008,0
|
|
20250328,160400,195624711,1008,1008,1008,1008,0
|
|
20250328,160300,195624711,1008,1008,1008,1008,0
|
|
20250328,160200,195624711,1008,1008,1008,1008,0
|
|
20250328,160100,195624711,1008,1008,1008,1008,0
|
|
20250328,160000,195624711,1008,1008,1008,1008,0
|
|
20250328,155900,195624711,1008,1008,1008,1008,0
|
|
20250328,155800,195624711,1008,1008,1008,1008,0
|
|
20250328,155700,195624711,1008,1008,1008,1008,5506
|
|
20250328,155600,195624711,1008,1008,1008,1008,0
|
|
20250328,155500,195624711,1008,1008,1008,1008,0
|
|
20250328,155400,195624711,1008,1008,1008,1008,0
|
|
20250328,155300,195624711,1008,1008,1008,1008,0
|
|
20250328,155200,195624711,1008,1008,1008,1008,0
|
|
20250328,155100,195624711,1008,1008,1008,1008,0
|
|
20250328,155000,195624711,1008,1008,1008,1008,0
|
|
20250328,154900,195624711,1008,1008,1008,1008,0
|
|
20250328,154800,195624711,1008,1008,1008,1008,0
|
|
20250328,154700,195624711,1008,1008,1008,1008,0
|
|
20250328,154600,195624711,1008,1008,1008,1008,0
|
|
20250328,154500,195624711,1008,1008,1008,1008,0
|
|
20250328,154400,195624711,1008,1008,1008,1008,0
|
|
20250328,154300,195624711,1008,1008,1008,1008,0
|
|
20250328,154200,195624711,1008,1008,1008,1008,0
|
|
20250328,154100,195624711,1008,1008,1008,1008,0
|
|
20250328,154000,195624711,1008,1008,1008,1008,0
|
|
20250328,153900,195624711,1008,1008,1008,1008,0
|
|
20250328,153800,195624711,1008,1008,1008,1008,0
|
|
20250328,153700,195624711,1008,1008,1008,1008,0
|
|
20250328,153600,195624711,1008,1008,1008,1008,0
|
|
20250328,153500,195624711,1008,1008,1008,1008,0
|
|
20250328,153400,195624711,1008,1008,1008,1008,0
|
|
20250328,153300,195624711,1008,1008,1008,1008,0
|
|
20250328,153200,195624711,1008,1008,1008,1008,0
|
|
20250328,153100,195624711,1008,1008,1008,1008,0
|
|
20250328,153000,195624711,1008,1008,1008,1008,5506
|
|
20250328,152900,190074663,1010,1010,1010,1010,0
|
|
20250328,152800,190074663,1010,1010,1010,1010,0
|
|
20250328,152700,190074663,1010,1010,1010,1010,0
|
|
20250328,152600,190074663,1010,1010,1010,1010,0
|
|
20250328,152500,190074663,1010,1010,1010,1010,0
|
|
20250328,152400,190074663,1010,1010,1010,1010,0
|
|
20250328,152300,190074663,1010,1010,1010,1010,0
|
|
20250328,152200,190074663,1010,1010,1010,1010,0
|
|
20250328,152100,190074663,1010,1010,1010,1010,0
|
|
20250328,152000,190074663,1010,1010,1010,1010,0
|
|
20250328,151900,190074663,1010,1009,1010,1008,36
|
|
20250328,151800,190038359,1008,1009,1009,1008,652
|
|
20250328,151700,189381013,1008,1010,1010,1008,2002
|
|
20250328,151600,187362374,1009,1011,1011,1009,2380
|
|
20250328,151500,184959476,1010,1011,1011,1010,222
|
|
20250328,151400,184735217,1011,1011,1011,1011,0
|
|
20250328,151300,184735217,1011,1010,1011,1010,958
|
|
20250328,151200,183767616,1009,1009,1009,1009,0
|
|
20250328,151100,183767616,1009,1009,1009,1009,44
|
|
20250328,151000,183723220,1010,1010,1010,1010,359
|
|
20250328,150900,183360630,1009,1009,1009,1009,6024
|
|
20250328,150800,177282414,1008,1008,1008,1008,204
|
|
20250328,150700,177076782,1008,1009,1009,1008,1219
|
|
20250328,150600,175847515,1009,1009,1009,1009,0
|
|
20250328,150500,175847515,1009,1009,1009,1009,10
|
|
20250328,150400,175837425,1009,1009,1009,1009,0
|
|
20250328,150300,175837425,1009,1009,1009,1009,0
|
|
20250328,150200,175837425,1009,1009,1009,1009,100
|
|
20250328,150100,175736525,1009,1009,1009,1009,0
|
|
20250328,150000,175736525,1009,1009,1009,1009,0
|
|
20250328,145900,175736525,1009,1009,1009,1009,0
|
|
20250328,145800,175736525,1009,1009,1009,1009,1
|
|
20250328,145700,175735516,1009,1008,1009,1007,751
|
|
20250328,145600,174978508,1008,1008,1008,1008,1570
|
|
20250328,145500,173395948,1008,1008,1008,1008,0
|
|
20250328,145400,173395948,1008,1008,1008,1008,112
|
|
20250328,145300,173283052,1007,1007,1007,1007,0
|
|
20250328,145200,173283052,1007,1008,1008,1007,5367
|
|
20250328,145100,167875790,1008,1008,1008,1008,2386
|
|
20250328,145000,165470702,1009,1010,1010,1009,2423
|
|
20250328,144900,163025368,1010,1010,1010,1010,0
|
|
20250328,144800,163025368,1010,1010,1010,1010,106
|
|
20250328,144700,162918308,1010,1010,1010,1010,1687
|
|
20250328,144600,161214438,1010,1010,1010,1010,0
|
|
20250328,144500,161214438,1010,1010,1010,1010,500
|
|
20250328,144400,160709438,1010,1011,1011,1010,3500
|
|
20250328,144300,157173786,1012,1012,1012,1012,0
|
|
20250328,144200,157173786,1012,1012,1012,1012,0
|
|
20250328,144100,157173786,1012,1012,1012,1012,96
|
|
20250328,144000,157076634,1012,1012,1012,1012,0
|
|
20250328,143900,157076634,1012,1012,1012,1012,0
|
|
20250328,143800,157076634,1012,1011,1012,1011,624
|
|
20250328,143700,156445769,1010,1011,1011,1010,66
|
|
20250328,143600,156379044,1011,1011,1011,1010,1071
|
|
20250328,143500,155296963,1011,1010,1011,1010,99
|
|
20250328,143400,155196875,1010,1010,1010,1010,0
|
|
20250328,143300,155196875,1010,1010,1010,1010,1672
|
|
20250328,143200,153508155,1010,1012,1012,1010,4248
|
|
20250328,143100,149214458,1013,1013,1013,1013,8
|
|
20250328,143000,149206354,1014,1014,1014,1014,0
|
|
20250328,142900,149206354,1014,1014,1014,1014,1000
|
|
20250328,142800,148192354,1014,1014,1014,1014,0
|
|
20250328,142700,148192354,1014,1014,1014,1014,1082
|
|
20250328,142600,147095206,1013,1013,1013,1013,0
|
|
20250328,142500,147095206,1013,1013,1013,1013,9800
|
|
20250328,142400,137167806,1013,1013,1013,1013,0
|
|
20250328,142300,137167806,1013,1013,1013,1013,0
|
|
20250328,142200,137167806,1013,1013,1013,1013,579
|
|
20250328,142100,136581279,1014,1014,1014,1014,2
|
|
20250328,142000,136579251,1014,1014,1014,1014,3
|
|
20250328,141900,136576209,1014,1014,1014,1014,1
|
|
20250328,141800,136575195,1013,1013,1013,1013,0
|
|
20250328,141700,136575195,1013,1013,1013,1013,1
|
|
20250328,141600,136574182,1013,1013,1014,1013,197
|
|
20250328,141500,136374620,1013,1013,1013,1013,0
|
|
20250328,141400,136374620,1013,1013,1013,1013,1
|
|
20250328,141300,136373607,1014,1014,1014,1014,0
|
|
20250328,141200,136373607,1014,1014,1014,1014,29
|
|
20250328,141100,136344201,1013,1013,1013,1013,173
|
|
20250328,141000,136168952,1012,1012,1012,1012,58
|
|
20250328,140900,136110256,1013,1013,1013,1013,0
|
|
20250328,140800,136110256,1013,1013,1013,1013,451
|
|
20250328,140700,135653393,1013,1013,1013,1013,0
|
|
20250328,140600,135653393,1013,1013,1013,1013,0
|
|
20250328,140500,135653393,1013,1013,1013,1013,0
|
|
20250328,140400,135653393,1013,1013,1013,1013,0
|
|
20250328,140300,135653393,1013,1013,1013,1013,100
|
|
20250328,140200,135552093,1012,1012,1012,1012,0
|
|
20250328,140100,135552093,1012,1012,1012,1012,1
|
|
20250328,140000,135551081,1014,1014,1014,1014,0
|
|
20250328,135900,135551081,1014,1014,1014,1014,0
|
|
20250328,135800,135551081,1014,1014,1014,1014,0
|
|
20250328,135700,135551081,1014,1014,1014,1014,0
|
|
20250328,135600,135551081,1014,1014,1014,1014,0
|
|
20250328,135500,135551081,1014,1014,1014,1014,0
|
|
20250328,135400,135551081,1014,1014,1014,1014,0
|
|
20250328,135300,135551081,1014,1014,1014,1014,0
|
|
20250328,135200,135551081,1014,1014,1014,1014,0
|
|
20250328,135100,135551081,1014,1014,1014,1014,1
|
|
20250328,135000,135550067,1014,1014,1014,1014,200
|
|
20250328,134900,135347267,1012,1012,1012,1012,0
|
|
20250328,134800,135347267,1012,1012,1012,1012,0
|
|
20250328,134700,135347267,1012,1012,1012,1012,151
|
|
20250328,134600,135194455,1014,1014,1014,1014,0
|
|
20250328,134500,135194455,1014,1014,1014,1012,469
|
|
20250328,134400,134719027,1014,1014,1014,1014,0
|
|
20250328,134300,134719027,1014,1014,1014,1014,901
|
|
20250328,134200,133805413,1014,1013,1014,1013,56
|
|
20250328,134100,133748630,1014,1014,1014,1014,101
|
|
20250328,134000,133646216,1014,1014,1014,1014,0
|
|
20250328,133900,133646216,1014,1013,1014,1013,196
|
|
20250328,133800,133447570,1012,1012,1012,1012,0
|
|
20250328,133700,133447570,1012,1012,1012,1012,0
|
|
20250328,133600,133447570,1012,1012,1012,1012,0
|
|
20250328,133500,133447570,1012,1012,1012,1012,0
|
|
20250328,133400,133447570,1012,1012,1012,1012,0
|
|
20250328,133300,133447570,1012,1012,1012,1012,1
|
|
20250328,133200,133446558,1012,1012,1012,1012,201
|
|
20250328,133100,133243146,1014,1014,1014,1014,1051
|
|
20250328,133000,132177432,1012,1013,1013,1012,1000
|
|
20250328,132900,131164892,1014,1014,1014,1014,0
|
|
20250328,132800,131164892,1014,1014,1014,1014,0
|
|
20250328,132700,131164892,1014,1014,1014,1014,24
|
|
20250328,132600,131140556,1014,1014,1014,1014,980
|
|
20250328,132500,130146836,1014,1014,1014,1014,0
|
|
20250328,132400,130146836,1014,1014,1014,1014,0
|
|
20250328,132300,130146836,1014,1014,1014,1014,0
|
|
20250328,132200,130146836,1014,1014,1014,1014,1
|
|
20250328,132100,130145822,1015,1015,1015,1015,0
|
|
20250328,132000,130145822,1015,1014,1015,1014,186
|
|
20250328,131900,129957217,1013,1013,1013,1013,0
|
|
20250328,131800,129957217,1013,1013,1013,1013,4
|
|
20250328,131700,129953165,1013,1013,1013,1013,0
|
|
20250328,131600,129953165,1013,1013,1013,1013,0
|
|
20250328,131500,129953165,1013,1013,1013,1013,0
|
|
20250328,131400,129953165,1013,1013,1013,1013,0
|
|
20250328,131300,129953165,1013,1013,1013,1013,0
|
|
20250328,131200,129953165,1013,1013,1013,1013,117
|
|
20250328,131100,129834644,1014,1014,1014,1014,0
|
|
20250328,131000,129834644,1014,1014,1014,1014,0
|
|
20250328,130900,129834644,1014,1014,1014,1014,0
|
|
20250328,130800,129834644,1014,1014,1014,1014,0
|
|
20250328,130700,129834644,1014,1014,1014,1014,0
|
|
20250328,130600,129834644,1014,1014,1014,1014,70
|
|
20250328,130500,129763664,1014,1014,1014,1014,0
|
|
20250328,130400,129763664,1014,1014,1014,1014,10
|
|
20250328,130300,129753524,1014,1014,1014,1014,3
|
|
20250328,130200,129750482,1012,1012,1012,1012,0
|
|
20250328,130100,129750482,1012,1012,1012,1012,0
|
|
20250328,130000,129750482,1012,1012,1012,1012,1
|
|
20250328,125900,129749470,1014,1014,1014,1014,0
|
|
20250328,125800,129749470,1014,1014,1014,1014,1
|
|
20250328,125700,129748456,1014,1014,1014,1014,0
|
|
20250328,125600,129748456,1014,1014,1014,1014,2
|
|
20250328,125500,129746428,1012,1012,1012,1012,228
|
|
20250328,125400,129515692,1012,1013,1013,1012,2169
|
|
20250328,125300,127319917,1016,1016,1016,1016,0
|
|
20250328,125200,127319917,1016,1016,1016,1016,0
|
|
20250328,125100,127319917,1016,1016,1016,1016,0
|
|
20250328,125000,127319917,1016,1016,1016,1016,1
|
|
20250328,124900,127318901,1013,1013,1013,1013,92
|
|
20250328,124800,127225705,1013,1013,1013,1013,0
|
|
20250328,124700,127225705,1013,1013,1013,1013,0
|
|
20250328,124600,127225705,1013,1013,1013,1013,23
|
|
20250328,124500,127202406,1012,1012,1012,1012,0
|
|
20250328,124400,127202406,1012,1012,1012,1012,0
|
|
20250328,124300,127202406,1012,1012,1012,1012,0
|
|
20250328,124200,127202406,1012,1012,1012,1012,0
|
|
20250328,124100,127202406,1012,1012,1012,1012,1
|
|
20250328,124000,127201394,1013,1013,1013,1013,1
|
|
20250328,123900,127200381,1013,1013,1013,1013,110
|
|
20250328,123800,127088951,1013,1013,1016,1013,2046
|
|
20250328,123700,125016350,1013,1013,1013,1013,0
|
|
20250328,123600,125016350,1013,1013,1013,1013,0
|
|
20250328,123500,125016350,1013,1013,1013,1013,0
|
|
20250328,123400,125016350,1013,1014,1014,1013,1000
|
|
20250328,123300,124002727,1015,1015,1015,1015,7
|
|
20250328,123200,123995622,1015,1015,1015,1015,1
|
|
20250328,123100,123994607,1015,1015,1015,1015,518
|
|
20250328,123000,123468837,1015,1015,1015,1015,0
|
|
20250328,122900,123468837,1015,1015,1015,1015,0
|
|
20250328,122800,123468837,1015,1015,1015,1015,141
|
|
20250328,122700,123325722,1015,1016,1016,1015,2
|
|
20250328,122600,123323691,1016,1016,1016,1016,100
|
|
20250328,122500,123222091,1016,1016,1016,1016,2
|
|
20250328,122400,123220059,1015,1015,1015,1015,0
|
|
20250328,122300,123220059,1015,1015,1015,1015,0
|
|
20250328,122200,123220059,1015,1015,1015,1015,0
|
|
20250328,122100,123220059,1015,1015,1015,1015,0
|
|
20250328,122000,123220059,1015,1015,1015,1015,1
|
|
20250328,121900,123219044,1016,1016,1016,1016,0
|
|
20250328,121800,123219044,1016,1016,1016,1016,1
|
|
20250328,121700,123218028,1016,1016,1016,1016,0
|
|
20250328,121600,123218028,1016,1016,1016,1016,0
|
|
20250328,121500,123218028,1016,1016,1016,1016,39
|
|
20250328,121400,123178404,1015,1015,1015,1015,0
|
|
20250328,121300,123178404,1015,1017,1017,1015,52
|
|
20250328,121200,123125522,1017,1017,1017,1017,0
|
|
20250328,121100,123125522,1017,1017,1017,1017,0
|
|
20250328,121000,123125522,1017,1017,1017,1017,0
|
|
20250328,120900,123125522,1017,1015,1017,1015,3
|
|
20250328,120800,123122473,1018,1018,1018,1018,1
|
|
20250328,120700,123121455,1015,1015,1015,1015,0
|
|
20250328,120600,123121455,1015,1015,1015,1015,0
|
|
20250328,120500,123121455,1015,1015,1015,1015,130
|
|
20250328,120400,122989505,1015,1015,1015,1015,0
|
|
20250328,120300,122989505,1015,1015,1015,1015,0
|
|
20250328,120200,122989505,1015,1015,1015,1015,0
|
|
20250328,120100,122989505,1015,1015,1015,1015,1
|
|
20250328,120000,122988490,1019,1019,1019,1019,0
|
|
20250328,115900,122988490,1019,1019,1019,1019,1
|
|
20250328,115800,122987471,1015,1015,1015,1015,0
|
|
20250328,115700,122987471,1015,1015,1015,1015,0
|
|
20250328,115600,122987471,1015,1015,1015,1015,1000
|
|
20250328,115500,121972471,1015,1015,1015,1015,0
|
|
20250328,115400,121972471,1015,1015,1015,1015,0
|
|
20250328,115300,121972471,1015,1015,1015,1015,0
|
|
20250328,115200,121972471,1015,1015,1015,1015,0
|
|
20250328,115100,121972471,1015,1015,1015,1015,0
|
|
20250328,115000,121972471,1015,1015,1015,1015,1
|
|
20250328,114900,121971456,1018,1018,1018,1018,0
|
|
20250328,114800,121971456,1018,1018,1018,1018,0
|
|
20250328,114700,121971456,1018,1018,1018,1018,0
|
|
20250328,114600,121971456,1018,1018,1018,1018,1000
|
|
20250328,114500,120953456,1018,1018,1018,1018,0
|
|
20250328,114400,120953456,1018,1018,1018,1018,0
|
|
20250328,114300,120953456,1018,1018,1018,1018,0
|
|
20250328,114200,120953456,1018,1017,1018,1015,704
|
|
20250328,114100,120238515,1018,1017,1018,1017,702
|
|
20250328,114000,119524579,1018,1018,1018,1018,0
|
|
20250328,113900,119524579,1018,1018,1018,1018,89
|
|
20250328,113800,119433977,1018,1018,1018,1017,504
|
|
20250328,113700,118921405,1017,1017,1017,1017,0
|
|
20250328,113600,118921405,1017,1017,1017,1017,155
|
|
20250328,113500,118763770,1017,1018,1018,1017,102
|
|
20250328,113400,118660034,1017,1017,1017,1017,100
|
|
20250328,113300,118558334,1018,1017,1018,1017,13
|
|
20250328,113200,118545111,1018,1018,1018,1018,0
|
|
20250328,113100,118545111,1018,1017,1018,1017,98
|
|
20250328,113000,118445403,1017,1017,1017,1017,46
|
|
20250328,112900,118398621,1018,1018,1018,1018,0
|
|
20250328,112800,118398621,1018,1018,1018,1018,0
|
|
20250328,112700,118398621,1018,1018,1018,1018,0
|
|
20250328,112600,118398621,1018,1018,1018,1018,0
|
|
20250328,112500,118398621,1018,1018,1018,1018,98
|
|
20250328,112400,118298857,1017,1017,1017,1017,0
|
|
20250328,112300,118298857,1017,1017,1017,1017,0
|
|
20250328,112200,118298857,1017,1017,1017,1017,954
|
|
20250328,112100,117328639,1017,1017,1017,1017,0
|
|
20250328,112000,117328639,1017,1017,1017,1017,48
|
|
20250328,111900,117279823,1018,1018,1018,1018,29
|
|
20250328,111800,117250301,1019,1019,1019,1019,0
|
|
20250328,111700,117250301,1019,1019,1019,1019,0
|
|
20250328,111600,117250301,1019,1019,1019,1019,0
|
|
20250328,111500,117250301,1019,1017,1019,1017,2002
|
|
20250328,111400,115214263,1019,1019,1019,1019,44
|
|
20250328,111300,115169427,1017,1017,1017,1017,0
|
|
20250328,111200,115169427,1017,1017,1017,1017,0
|
|
20250328,111100,115169427,1017,1017,1017,1017,0
|
|
20250328,111000,115169427,1017,1017,1017,1017,0
|
|
20250328,110900,115169427,1017,1017,1017,1017,0
|
|
20250328,110800,115169427,1017,1017,1017,1017,0
|
|
20250328,110700,115169427,1017,1018,1018,1017,4427
|
|
20250328,110600,110662868,1019,1019,1019,1019,0
|
|
20250328,110500,110662868,1019,1019,1019,1019,243
|
|
20250328,110400,110415251,1020,1020,1020,1020,0
|
|
20250328,110300,110415251,1020,1020,1020,1020,0
|
|
20250328,110200,110415251,1020,1020,1020,1020,131
|
|
20250328,110100,110281631,1020,1020,1020,1020,0
|
|
20250328,110000,110281631,1020,1020,1020,1020,0
|
|
20250328,105900,110281631,1020,1020,1020,1020,500
|
|
20250328,105800,109771631,1020,1020,1020,1020,0
|
|
20250328,105700,109771631,1020,1020,1020,1020,0
|
|
20250328,105600,109771631,1020,1020,1020,1020,0
|
|
20250328,105500,109771631,1020,1020,1020,1020,101
|
|
20250328,105400,109668611,1019,1019,1019,1019,0
|
|
20250328,105300,109668611,1019,1019,1019,1019,12
|
|
20250328,105200,109656383,1020,1020,1020,1020,0
|
|
20250328,105100,109656383,1020,1020,1020,1020,0
|
|
20250328,105000,109656383,1020,1020,1020,1020,0
|
|
20250328,104900,109656383,1020,1020,1020,1020,0
|
|
20250328,104800,109656383,1020,1020,1020,1020,100
|
|
20250328,104700,109554383,1020,1020,1020,1020,15
|
|
20250328,104600,109539083,1020,1020,1020,1020,0
|
|
20250328,104500,109539083,1020,1020,1020,1020,0
|
|
20250328,104400,109539083,1020,1020,1020,1020,0
|
|
20250328,104300,109539083,1020,1017,1020,1017,747
|
|
20250328,104200,108778643,1017,1017,1017,1017,2070
|
|
20250328,104100,106673453,1015,1015,1015,1015,0
|
|
20250328,104000,106673453,1015,1015,1015,1015,0
|
|
20250328,103900,106673453,1015,1015,1015,1015,0
|
|
20250328,103800,106673453,1015,1015,1015,1015,0
|
|
20250328,103700,106673453,1015,1015,1015,1015,0
|
|
20250328,103600,106673453,1015,1015,1015,1015,0
|
|
20250328,103500,106673453,1015,1015,1015,1015,0
|
|
20250328,103400,106673453,1015,1015,1015,1015,0
|
|
20250328,103300,106673453,1015,1020,1020,1015,2
|
|
20250328,103200,106671418,1020,1020,1020,1020,100
|
|
20250328,103100,106569418,1020,1020,1020,1020,0
|
|
20250328,103000,106569418,1020,1020,1020,1020,0
|
|
20250328,102900,106569418,1020,1020,1020,1020,0
|
|
20250328,102800,106569418,1020,1020,1020,1020,5
|
|
20250328,102700,106564318,1020,1020,1020,1020,0
|
|
20250328,102600,106564318,1020,1020,1020,1020,1200
|
|
20250328,102500,105340318,1020,1020,1020,1020,493
|
|
20250328,102400,104837458,1020,1020,1020,1020,3
|
|
20250328,102300,104834398,1020,1020,1020,1012,4161
|
|
20250328,102200,100618562,1021,1021,1021,1021,0
|
|
20250328,102100,100618562,1021,1022,1022,1021,14
|
|
20250328,102000,100604266,1022,1022,1022,1022,0
|
|
20250328,101900,100604266,1022,1022,1022,1022,0
|
|
20250328,101800,100604266,1022,1022,1022,1022,0
|
|
20250328,101700,100604266,1022,1018,1022,1018,1867
|
|
20250328,101600,98702582,1018,1018,1018,1018,0
|
|
20250328,101500,98702582,1018,1018,1018,1018,0
|
|
20250328,101400,98702582,1018,1016,1018,1016,1208
|
|
20250328,101300,97475050,1016,1016,1016,1016,0
|
|
20250328,101200,97475050,1016,1016,1016,1016,98
|
|
20250328,101100,97375482,1016,1016,1016,1016,0
|
|
20250328,101000,97375482,1016,1016,1016,1016,0
|
|
20250328,100900,97375482,1016,1012,1016,1012,344
|
|
20250328,100800,97027346,1016,1012,1016,1012,3
|
|
20250328,100700,97024302,1016,1016,1016,1016,6
|
|
20250328,100600,97018206,1017,1015,1017,1015,104
|
|
20250328,100500,96912638,1017,1017,1017,1017,0
|
|
20250328,100400,96912638,1017,1017,1017,1017,0
|
|
20250328,100300,96912638,1017,1017,1017,1017,0
|
|
20250328,100200,96912638,1017,1017,1017,1017,50
|
|
20250328,100100,96861788,1017,1017,1018,1017,1502
|
|
20250328,100000,95333799,1017,1015,1018,1007,41000
|
|
20250328,095900,53900280,1019,1019,1019,1019,2
|
|
20250328,095800,53898242,1019,1019,1019,1019,500
|
|
20250328,095700,53388742,1019,1015,1019,1015,263
|
|
20250328,095600,53121789,1019,1019,1019,1019,0
|
|
20250328,095500,53121789,1019,1015,1019,1015,2502
|
|
20250328,095400,50582251,1020,1020,1020,1016,1954
|
|
20250328,095300,48596459,1022,1022,1022,1022,0
|
|
20250328,095200,48596459,1022,1022,1022,1022,0
|
|
20250328,095100,48596459,1022,1022,1022,1022,0
|
|
20250328,095000,48596459,1022,1022,1022,1022,0
|
|
20250328,094900,48596459,1022,1022,1022,1022,0
|
|
20250328,094800,48596459,1022,1020,1022,1017,703
|
|
20250328,094700,47881495,1021,1021,1021,1021,86
|
|
20250328,094600,47793689,1021,1021,1021,1017,399
|
|
20250328,094500,47387894,1021,1021,1021,1021,59
|
|
20250328,094400,47327655,1021,1021,1021,1021,1
|
|
20250328,094300,47326634,1021,1020,1021,1020,24
|
|
20250328,094200,47302149,1020,1016,1022,1016,339
|
|
20250328,094100,46957658,1024,1018,1024,1016,5208
|
|
20250328,094000,41661127,1025,1018,1025,1018,3
|
|
20250328,093900,41658059,1025,1018,1025,1018,802
|
|
20250328,093800,40841609,1025,1018,1025,1018,324
|
|
20250328,093700,40511763,1025,1025,1025,1025,2
|
|
20250328,093600,40509713,1025,1022,1025,1018,5002
|
|
20250328,093500,35407048,1027,1022,1027,1022,2029
|
|
20250328,093400,33332925,1028,1028,1028,1028,0
|
|
20250328,093300,33332925,1028,1028,1028,1028,0
|
|
20250328,093200,33332925,1028,1021,1028,1021,401
|
|
20250328,093100,32923497,1028,1028,1028,1021,192
|
|
20250328,093000,32727353,1028,1028,1028,1028,18
|
|
20250328,092900,32708849,1028,1028,1028,1028,2
|
|
20250328,092800,32706793,1028,1027,1028,1027,306
|
|
20250328,092700,32392526,1027,1023,1027,1023,656
|
|
20250328,092600,31721398,1023,1023,1023,1023,10
|
|
20250328,092500,31711168,1023,1023,1023,1023,100
|
|
20250328,092400,31608868,1023,1023,1023,1023,0
|
|
20250328,092300,31608868,1023,1023,1023,1023,2
|
|
20250328,092200,31606822,1023,1023,1023,1023,1
|
|
20250328,092100,31605799,1020,1023,1023,1020,693
|
|
20250328,092000,30896863,1029,1023,1029,1023,1521
|
|
20250328,091900,29340802,1023,1022,1023,1022,712
|
|
20250328,091800,28613134,1022,1022,1022,1022,0
|
|
20250328,091700,28613134,1022,1022,1022,1022,0
|
|
20250328,091600,28613134,1022,1022,1022,1022,2
|
|
20250328,091500,28611090,1020,1019,1020,1019,1017
|
|
20250328,091400,27573832,1020,1020,1020,1020,0
|
|
20250328,091300,27573832,1020,1018,1020,1017,540
|
|
20250328,091200,27024560,1021,1021,1021,1021,0
|
|
20250328,091100,27024560,1021,1016,1021,1016,594
|
|
20250328,091000,26421046,1016,1021,1021,1016,103
|
|
20250328,090900,26316284,1016,1016,1021,1016,3803
|
|
20250328,090800,22452426,1016,1023,1023,1016,5088
|
|
20250328,090700,17276207,1019,1019,1019,1019,1130
|
|
20250328,090600,16124737,1024,1026,1026,1019,587
|
|
20250328,090500,15525978,1020,1022,1022,1020,11388
|
|
20250328,090400,3902152,1023,1023,1023,1023,316
|
|
20250328,090300,3578884,1023,1027,1027,1023,1149
|
|
20250328,090200,2403338,1035,1034,1035,1034,2
|
|
20250328,090100,2401269,1024,1035,1035,1024,122
|
|
20250328,090000,2276297,1023,1023,1031,1023,2225
|