588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,184500,192098470,1230,1230,1230,1230,3253
|
|
20240327,184400,192098470,1230,1230,1230,1230,0
|
|
20240327,184300,192098470,1230,1230,1230,1230,0
|
|
20240327,184200,192098470,1230,1230,1230,1230,0
|
|
20240327,184100,192098470,1230,1230,1230,1230,0
|
|
20240327,184000,192098470,1230,1230,1230,1230,0
|
|
20240327,183900,192098470,1230,1230,1230,1230,0
|
|
20240327,183800,192098470,1230,1230,1230,1230,0
|
|
20240327,183700,192098470,1230,1230,1230,1230,0
|
|
20240327,183600,192098470,1230,1230,1230,1230,0
|
|
20240327,183500,192098470,1230,1230,1230,1230,0
|
|
20240327,183400,192098470,1230,1230,1230,1230,0
|
|
20240327,183300,192098470,1230,1230,1230,1230,0
|
|
20240327,183200,192098470,1230,1230,1230,1230,0
|
|
20240327,183100,192098470,1230,1230,1230,1230,0
|
|
20240327,183000,192098470,1230,1230,1230,1230,0
|
|
20240327,182900,192098470,1230,1230,1230,1230,0
|
|
20240327,182800,192098470,1230,1230,1230,1230,0
|
|
20240327,182700,192098470,1230,1230,1230,1230,0
|
|
20240327,182600,192098470,1230,1230,1230,1230,0
|
|
20240327,182500,192098470,1230,1230,1230,1230,0
|
|
20240327,182400,192098470,1230,1230,1230,1230,0
|
|
20240327,182300,192098470,1230,1230,1230,1230,0
|
|
20240327,182200,192098470,1230,1230,1230,1230,0
|
|
20240327,182100,192098470,1230,1230,1230,1230,0
|
|
20240327,182000,192098470,1230,1230,1230,1230,0
|
|
20240327,181900,192098470,1230,1230,1230,1230,0
|
|
20240327,181800,192098470,1230,1230,1230,1230,0
|
|
20240327,181700,192098470,1230,1230,1230,1230,0
|
|
20240327,181600,192098470,1230,1230,1230,1230,0
|
|
20240327,181500,192098470,1230,1230,1230,1230,3253
|
|
20240327,181400,192098470,1230,1230,1230,1230,0
|
|
20240327,181300,192098470,1230,1230,1230,1230,0
|
|
20240327,181200,192098470,1230,1230,1230,1230,0
|
|
20240327,181100,192098470,1230,1230,1230,1230,0
|
|
20240327,181000,192098470,1230,1230,1230,1230,0
|
|
20240327,180900,192098470,1230,1230,1230,1230,0
|
|
20240327,180800,192098470,1230,1230,1230,1230,0
|
|
20240327,180700,192098470,1230,1230,1230,1230,0
|
|
20240327,180600,192098470,1230,1230,1230,1230,0
|
|
20240327,180500,192098470,1230,1230,1230,1230,0
|
|
20240327,180400,192098470,1230,1230,1230,1230,0
|
|
20240327,180300,192098470,1230,1230,1230,1230,0
|
|
20240327,180200,192098470,1230,1230,1230,1230,0
|
|
20240327,180100,192098470,1230,1230,1230,1230,0
|
|
20240327,180000,192098470,1230,1230,1230,1230,0
|
|
20240327,175900,192098470,1230,1230,1230,1230,0
|
|
20240327,175800,192098470,1230,1230,1230,1230,0
|
|
20240327,175700,192098470,1230,1230,1230,1230,0
|
|
20240327,175600,192098470,1230,1230,1230,1230,0
|
|
20240327,175500,192098470,1230,1230,1230,1230,0
|
|
20240327,175400,192098470,1230,1230,1230,1230,0
|
|
20240327,175300,192098470,1230,1230,1230,1230,0
|
|
20240327,175200,192098470,1230,1230,1230,1230,0
|
|
20240327,175100,192098470,1230,1230,1230,1230,0
|
|
20240327,175000,192098470,1230,1230,1230,1230,0
|
|
20240327,174900,192098470,1230,1230,1230,1230,0
|
|
20240327,174800,192098470,1230,1230,1230,1230,0
|
|
20240327,174700,192098470,1230,1230,1230,1230,0
|
|
20240327,174600,192098470,1230,1230,1230,1230,0
|
|
20240327,174500,192098470,1230,1230,1230,1230,3253
|
|
20240327,174400,192098470,1230,1230,1230,1230,0
|
|
20240327,174300,192098470,1230,1230,1230,1230,0
|
|
20240327,174200,192098470,1230,1230,1230,1230,0
|
|
20240327,174100,192098470,1230,1230,1230,1230,0
|
|
20240327,174000,192098470,1230,1230,1230,1230,0
|
|
20240327,173900,192098470,1230,1230,1230,1230,0
|
|
20240327,173800,192098470,1230,1230,1230,1230,0
|
|
20240327,173700,192098470,1230,1230,1230,1230,0
|
|
20240327,173600,192098470,1230,1230,1230,1230,0
|
|
20240327,173500,192098470,1230,1230,1230,1230,0
|
|
20240327,173400,192098470,1230,1230,1230,1230,0
|
|
20240327,173300,192098470,1230,1230,1230,1230,0
|
|
20240327,173200,192098470,1230,1230,1230,1230,0
|
|
20240327,173100,192098470,1230,1230,1230,1230,0
|
|
20240327,173000,192098470,1230,1230,1230,1230,0
|
|
20240327,172900,192098470,1230,1230,1230,1230,0
|
|
20240327,172800,192098470,1230,1230,1230,1230,0
|
|
20240327,172700,192098470,1230,1230,1230,1230,0
|
|
20240327,172600,192098470,1230,1230,1230,1230,0
|
|
20240327,172500,192098470,1230,1230,1230,1230,0
|
|
20240327,172400,192098470,1230,1230,1230,1230,0
|
|
20240327,172300,192098470,1230,1230,1230,1230,0
|
|
20240327,172200,192098470,1230,1230,1230,1230,0
|
|
20240327,172100,192098470,1230,1230,1230,1230,0
|
|
20240327,172000,192098470,1230,1230,1230,1230,0
|
|
20240327,171900,192098470,1230,1230,1230,1230,0
|
|
20240327,171800,192098470,1230,1230,1230,1230,0
|
|
20240327,171700,192098470,1230,1230,1230,1230,0
|
|
20240327,171600,192098470,1230,1230,1230,1230,0
|
|
20240327,171500,192098470,1230,1230,1230,1230,3253
|
|
20240327,171400,192098470,1230,1230,1230,1230,0
|
|
20240327,171300,192098470,1230,1230,1230,1230,0
|
|
20240327,171200,192098470,1230,1230,1230,1230,0
|
|
20240327,171100,192098470,1230,1230,1230,1230,0
|
|
20240327,171000,192098470,1230,1230,1230,1230,0
|
|
20240327,170900,192098470,1230,1230,1230,1230,0
|
|
20240327,170800,192098470,1230,1230,1230,1230,0
|
|
20240327,170700,192098470,1230,1230,1230,1230,0
|
|
20240327,170600,192098470,1230,1230,1230,1230,0
|
|
20240327,170500,192098470,1230,1230,1230,1230,0
|
|
20240327,170400,192098470,1230,1230,1230,1230,0
|
|
20240327,170300,192098470,1230,1230,1230,1230,0
|
|
20240327,170200,192098470,1230,1230,1230,1230,0
|
|
20240327,170100,192098470,1230,1230,1230,1230,0
|
|
20240327,170000,192098470,1230,1230,1230,1230,0
|
|
20240327,165900,192098470,1230,1230,1230,1230,0
|
|
20240327,165800,192098470,1230,1230,1230,1230,0
|
|
20240327,165700,192098470,1230,1230,1230,1230,0
|
|
20240327,165600,192098470,1230,1230,1230,1230,0
|
|
20240327,165500,192098470,1230,1230,1230,1230,0
|
|
20240327,165400,192098470,1230,1230,1230,1230,0
|
|
20240327,165300,192098470,1230,1230,1230,1230,0
|
|
20240327,165200,192098470,1230,1230,1230,1230,0
|
|
20240327,165100,192098470,1230,1230,1230,1230,0
|
|
20240327,165000,192098470,1230,1230,1230,1230,0
|
|
20240327,164900,192098470,1230,1230,1230,1230,0
|
|
20240327,164800,192098470,1230,1230,1230,1230,0
|
|
20240327,164700,192098470,1230,1230,1230,1230,0
|
|
20240327,164600,192098470,1230,1230,1230,1230,0
|
|
20240327,164500,192098470,1230,1230,1230,1230,3253
|
|
20240327,164400,192098470,1230,1230,1230,1230,0
|
|
20240327,164300,192098470,1230,1230,1230,1230,0
|
|
20240327,164200,192098470,1230,1230,1230,1230,0
|
|
20240327,164100,192098470,1230,1230,1230,1230,0
|
|
20240327,164000,192098470,1230,1230,1230,1230,0
|
|
20240327,163900,192098470,1230,1230,1230,1230,0
|
|
20240327,163800,192098470,1230,1230,1230,1230,0
|
|
20240327,163700,192098470,1230,1230,1230,1230,0
|
|
20240327,163600,192098470,1230,1230,1230,1230,0
|
|
20240327,163500,192098470,1230,1230,1230,1230,0
|
|
20240327,163400,192098470,1230,1230,1230,1230,0
|
|
20240327,163300,192098470,1230,1230,1230,1230,0
|
|
20240327,163200,192098470,1230,1230,1230,1230,0
|
|
20240327,163100,192098470,1230,1230,1230,1230,0
|
|
20240327,163000,192098470,1230,1230,1230,1230,0
|
|
20240327,162900,192098470,1230,1230,1230,1230,0
|
|
20240327,162800,192098470,1230,1230,1230,1230,0
|
|
20240327,162700,192098470,1230,1230,1230,1230,0
|
|
20240327,162600,192098470,1230,1230,1230,1230,0
|
|
20240327,162500,192098470,1230,1230,1230,1230,0
|
|
20240327,162400,192098470,1230,1230,1230,1230,0
|
|
20240327,162300,192098470,1230,1230,1230,1230,0
|
|
20240327,162200,192098470,1230,1230,1230,1230,0
|
|
20240327,162100,192098470,1230,1230,1230,1230,0
|
|
20240327,162000,192098470,1230,1230,1230,1230,0
|
|
20240327,161900,192098470,1230,1230,1230,1230,0
|
|
20240327,161800,192098470,1230,1230,1230,1230,0
|
|
20240327,161700,192098470,1230,1230,1230,1230,0
|
|
20240327,161600,192098470,1230,1230,1230,1230,0
|
|
20240327,161500,192098470,1230,1230,1230,1230,3253
|
|
20240327,161400,192098470,1230,1230,1230,1230,0
|
|
20240327,161300,192098470,1230,1230,1230,1230,0
|
|
20240327,161200,192098470,1230,1230,1230,1230,0
|
|
20240327,161100,192098470,1230,1230,1230,1230,0
|
|
20240327,161000,192098470,1230,1230,1230,1230,0
|
|
20240327,160900,192098470,1230,1230,1230,1230,0
|
|
20240327,160800,192098470,1230,1230,1230,1230,0
|
|
20240327,160700,192098470,1230,1230,1230,1230,0
|
|
20240327,160600,192098470,1230,1230,1230,1230,0
|
|
20240327,160500,192098470,1230,1230,1230,1230,0
|
|
20240327,160400,192098470,1230,1230,1230,1230,0
|
|
20240327,160300,192098470,1230,1230,1230,1230,0
|
|
20240327,160200,192098470,1230,1230,1230,1230,0
|
|
20240327,160100,192098470,1230,1230,1230,1230,0
|
|
20240327,160000,192098470,1230,1230,1230,1230,0
|
|
20240327,155900,192098470,1230,1230,1230,1230,0
|
|
20240327,155800,192098470,1230,1230,1230,1230,0
|
|
20240327,155700,192098470,1230,1230,1230,1230,0
|
|
20240327,155600,192098470,1230,1230,1230,1230,0
|
|
20240327,155500,192098470,1230,1230,1230,1230,0
|
|
20240327,155400,192098470,1230,1230,1230,1230,0
|
|
20240327,155300,192098470,1230,1230,1230,1230,0
|
|
20240327,155200,192098470,1230,1230,1230,1230,0
|
|
20240327,155100,192098470,1230,1230,1230,1230,0
|
|
20240327,155000,192098470,1230,1230,1230,1230,0
|
|
20240327,154900,192098470,1230,1230,1230,1230,0
|
|
20240327,154800,192098470,1230,1230,1230,1230,0
|
|
20240327,154700,192098470,1230,1230,1230,1230,0
|
|
20240327,154600,192098470,1230,1230,1230,1230,0
|
|
20240327,154500,192098470,1230,1230,1230,1230,3253
|
|
20240327,154400,192098470,1230,1230,1230,1230,0
|
|
20240327,154300,192098470,1230,1230,1230,1230,0
|
|
20240327,154200,192098470,1230,1230,1230,1230,0
|
|
20240327,154100,192098470,1230,1230,1230,1230,0
|
|
20240327,154000,192098470,1230,1230,1230,1230,0
|
|
20240327,153900,192098470,1230,1230,1230,1230,0
|
|
20240327,153800,192098470,1230,1230,1230,1230,0
|
|
20240327,153700,192098470,1230,1230,1230,1230,0
|
|
20240327,153600,192098470,1230,1230,1230,1230,0
|
|
20240327,153500,192098470,1230,1230,1230,1230,0
|
|
20240327,153400,192098470,1230,1230,1230,1230,0
|
|
20240327,153300,192098470,1230,1230,1230,1230,0
|
|
20240327,153200,192098470,1230,1230,1230,1230,0
|
|
20240327,153100,192098470,1230,1230,1230,1230,0
|
|
20240327,153000,192098470,1230,1230,1230,1230,3253
|
|
20240327,152900,188097280,1231,1231,1231,1231,0
|
|
20240327,152800,188097280,1231,1231,1231,1231,0
|
|
20240327,152700,188097280,1231,1231,1231,1231,0
|
|
20240327,152600,188097280,1231,1231,1231,1231,0
|
|
20240327,152500,188097280,1231,1231,1231,1231,0
|
|
20240327,152400,188097280,1231,1231,1231,1231,0
|
|
20240327,152300,188097280,1231,1231,1231,1231,0
|
|
20240327,152200,188097280,1231,1231,1231,1231,0
|
|
20240327,152100,188097280,1231,1231,1231,1231,0
|
|
20240327,152000,188097280,1231,1231,1231,1231,0
|
|
20240327,151900,188097280,1231,1231,1231,1231,0
|
|
20240327,151800,188097280,1231,1231,1231,1231,0
|
|
20240327,151700,188097280,1231,1231,1231,1231,100
|
|
20240327,151600,187974180,1231,1221,1231,1219,623
|
|
20240327,151500,187214111,1233,1229,1233,1228,13
|
|
20240327,151400,187198131,1219,1230,1230,1219,7518
|
|
20240327,151300,178017057,1231,1224,1231,1223,152
|
|
20240327,151200,177831152,1232,1232,1232,1232,0
|
|
20240327,151100,177831152,1232,1229,1232,1229,814
|
|
20240327,151000,176830743,1230,1230,1230,1230,0
|
|
20240327,150900,176830743,1230,1230,1230,1230,6
|
|
20240327,150800,176823363,1231,1227,1231,1222,823
|
|
20240327,150700,175815583,1233,1233,1233,1233,1
|
|
20240327,150600,175814350,1232,1232,1232,1232,868
|
|
20240327,150500,174744974,1232,1227,1232,1227,967
|
|
20240327,150400,173558460,1227,1223,1227,1221,6188
|
|
20240327,150300,165996515,1232,1227,1232,1223,3696
|
|
20240327,150200,161469308,1230,1228,1230,1228,571
|
|
20240327,150100,160768118,1228,1229,1231,1228,55
|
|
20240327,150000,160700570,1229,1229,1230,1229,202
|
|
20240327,145900,160452311,1231,1231,1231,1231,0
|
|
20240327,145800,160452311,1231,1231,1231,1231,9
|
|
20240327,145700,160441232,1231,1231,1231,1231,1
|
|
20240327,145600,160440001,1227,1227,1227,1227,111
|
|
20240327,145500,160303804,1228,1228,1228,1228,409
|
|
20240327,145400,159801552,1232,1232,1232,1232,1
|
|
20240327,145300,159800320,1228,1228,1228,1228,20
|
|
20240327,145200,159775760,1232,1232,1232,1232,40
|
|
20240327,145100,159726480,1232,1232,1232,1232,1
|
|
20240327,145000,159725248,1228,1228,1228,1228,450
|
|
20240327,144900,159172648,1231,1231,1231,1231,0
|
|
20240327,144800,159172648,1231,1231,1231,1231,0
|
|
20240327,144700,159172648,1231,1231,1231,1231,0
|
|
20240327,144600,159172648,1231,1230,1231,1230,150
|
|
20240327,144500,158988146,1228,1228,1228,1228,0
|
|
20240327,144400,158988146,1228,1228,1228,1228,0
|
|
20240327,144300,158988146,1228,1228,1228,1228,11
|
|
20240327,144200,158974638,1231,1231,1231,1231,0
|
|
20240327,144100,158974638,1231,1231,1231,1231,0
|
|
20240327,144000,158974638,1231,1231,1231,1231,0
|
|
20240327,143900,158974638,1231,1231,1231,1231,0
|
|
20240327,143800,158974638,1231,1231,1231,1231,0
|
|
20240327,143700,158974638,1231,1231,1231,1231,1
|
|
20240327,143600,158973407,1229,1229,1229,1229,0
|
|
20240327,143500,158973407,1229,1229,1229,1229,324
|
|
20240327,143400,158575211,1231,1231,1231,1231,1
|
|
20240327,143300,158573980,1230,1230,1230,1230,10
|
|
20240327,143200,158561680,1230,1231,1231,1230,3992
|
|
20240327,143100,153651484,1232,1232,1232,1232,0
|
|
20240327,143000,153651484,1232,1232,1232,1232,74
|
|
20240327,142900,153560316,1232,1233,1233,1232,503
|
|
20240327,142800,152940617,1233,1232,1233,1232,29
|
|
20240327,142700,152904888,1232,1232,1232,1232,472
|
|
20240327,142600,152323384,1233,1233,1233,1233,0
|
|
20240327,142500,152323384,1233,1232,1233,1232,167
|
|
20240327,142400,152117638,1233,1233,1233,1233,0
|
|
20240327,142300,152117638,1233,1233,1233,1233,0
|
|
20240327,142200,152117638,1233,1233,1233,1233,10
|
|
20240327,142100,152105308,1233,1233,1233,1233,0
|
|
20240327,142000,152105308,1233,1233,1233,1233,8
|
|
20240327,141900,152095444,1232,1232,1232,1232,0
|
|
20240327,141800,152095444,1232,1232,1232,1232,0
|
|
20240327,141700,152095444,1232,1232,1232,1232,0
|
|
20240327,141600,152095444,1232,1232,1232,1232,0
|
|
20240327,141500,152095444,1232,1232,1232,1232,124
|
|
20240327,141400,151942676,1233,1233,1233,1233,0
|
|
20240327,141300,151942676,1233,1233,1233,1233,1
|
|
20240327,141200,151941443,1232,1232,1232,1232,0
|
|
20240327,141100,151941443,1232,1232,1232,1232,0
|
|
20240327,141000,151941443,1232,1232,1232,1232,100
|
|
20240327,140900,151818243,1235,1235,1235,1235,0
|
|
20240327,140800,151818243,1235,1235,1235,1235,0
|
|
20240327,140700,151818243,1235,1235,1235,1235,100
|
|
20240327,140600,151694743,1232,1232,1232,1232,0
|
|
20240327,140500,151694743,1232,1232,1232,1232,0
|
|
20240327,140400,151694743,1232,1232,1232,1232,0
|
|
20240327,140300,151694743,1232,1232,1232,1232,0
|
|
20240327,140200,151694743,1232,1232,1232,1232,60
|
|
20240327,140100,151620823,1234,1234,1234,1234,0
|
|
20240327,140000,151620823,1234,1234,1234,1234,1
|
|
20240327,135900,151619589,1232,1232,1232,1232,119
|
|
20240327,135800,151472981,1232,1232,1232,1232,1
|
|
20240327,135700,151471749,1231,1231,1231,1231,0
|
|
20240327,135600,151471749,1231,1231,1231,1231,21
|
|
20240327,135500,151445898,1232,1232,1232,1232,4
|
|
20240327,135400,151440970,1235,1235,1235,1235,0
|
|
20240327,135300,151440970,1235,1235,1235,1235,0
|
|
20240327,135200,151440970,1235,1235,1235,1235,0
|
|
20240327,135100,151440970,1235,1232,1235,1232,46
|
|
20240327,135000,151384232,1232,1232,1232,1232,0
|
|
20240327,134900,151384232,1232,1232,1232,1232,18
|
|
20240327,134800,151362056,1235,1235,1235,1235,0
|
|
20240327,134700,151362056,1235,1235,1235,1235,0
|
|
20240327,134600,151362056,1235,1235,1235,1235,0
|
|
20240327,134500,151362056,1235,1235,1235,1235,0
|
|
20240327,134400,151362056,1235,1235,1235,1235,0
|
|
20240327,134300,151362056,1235,1235,1235,1235,0
|
|
20240327,134200,151362056,1235,1235,1235,1235,0
|
|
20240327,134100,151362056,1235,1235,1235,1235,0
|
|
20240327,134000,151362056,1235,1235,1235,1235,0
|
|
20240327,133900,151362056,1235,1235,1235,1235,27
|
|
20240327,133800,151328711,1235,1230,1235,1230,250
|
|
20240327,133700,151021206,1230,1235,1235,1230,2
|
|
20240327,133600,151018741,1230,1234,1234,1230,2197
|
|
20240327,133500,148313812,1235,1235,1235,1235,72
|
|
20240327,133400,148224892,1236,1236,1236,1236,0
|
|
20240327,133300,148224892,1236,1236,1236,1236,0
|
|
20240327,133200,148224892,1236,1236,1236,1236,1
|
|
20240327,133100,148223656,1235,1236,1236,1235,22
|
|
20240327,133000,148196485,1235,1235,1235,1235,0
|
|
20240327,132900,148196485,1235,1235,1235,1235,0
|
|
20240327,132800,148196485,1235,1235,1235,1235,11
|
|
20240327,132700,148182900,1236,1236,1236,1236,3
|
|
20240327,132600,148179192,1236,1235,1236,1235,22
|
|
20240327,132500,148152021,1236,1236,1236,1236,1
|
|
20240327,132400,148150785,1235,1235,1235,1235,43
|
|
20240327,132300,148097680,1236,1236,1236,1236,1
|
|
20240327,132200,148096444,1236,1236,1236,1236,0
|
|
20240327,132100,148096444,1236,1236,1236,1236,0
|
|
20240327,132000,148096444,1236,1236,1236,1236,0
|
|
20240327,131900,148096444,1236,1236,1236,1236,1
|
|
20240327,131800,148095208,1236,1236,1236,1236,0
|
|
20240327,131700,148095208,1236,1236,1236,1236,0
|
|
20240327,131600,148095208,1236,1236,1236,1236,0
|
|
20240327,131500,148095208,1236,1236,1236,1236,37
|
|
20240327,131400,148049476,1237,1237,1237,1237,0
|
|
20240327,131300,148049476,1237,1237,1237,1237,1
|
|
20240327,131200,148048239,1236,1236,1236,1236,22
|
|
20240327,131100,148021047,1236,1236,1236,1236,513
|
|
20240327,131000,147386979,1237,1237,1237,1237,0
|
|
20240327,130900,147386979,1237,1237,1237,1237,0
|
|
20240327,130800,147386979,1237,1237,1237,1237,50
|
|
20240327,130700,147325129,1237,1237,1237,1237,1
|
|
20240327,130600,147323892,1238,1238,1238,1238,0
|
|
20240327,130500,147323892,1238,1238,1238,1238,23
|
|
20240327,130400,147295418,1238,1238,1238,1238,0
|
|
20240327,130300,147295418,1238,1238,1238,1238,0
|
|
20240327,130200,147295418,1238,1238,1238,1238,1
|
|
20240327,130100,147294180,1237,1237,1237,1237,1
|
|
20240327,130000,147292943,1237,1237,1237,1237,0
|
|
20240327,125900,147292943,1237,1237,1237,1237,0
|
|
20240327,125800,147292943,1237,1237,1237,1237,1
|
|
20240327,125700,147291706,1237,1237,1237,1237,1
|
|
20240327,125600,147290469,1237,1237,1237,1237,0
|
|
20240327,125500,147290469,1237,1233,1237,1233,125
|
|
20240327,125400,147136340,1237,1237,1237,1237,0
|
|
20240327,125300,147136340,1237,1237,1237,1237,0
|
|
20240327,125200,147136340,1237,1237,1237,1237,10
|
|
20240327,125100,147123970,1238,1238,1238,1238,0
|
|
20240327,125000,147123970,1238,1238,1238,1238,0
|
|
20240327,124900,147123970,1238,1238,1238,1238,0
|
|
20240327,124800,147123970,1238,1238,1238,1238,0
|
|
20240327,124700,147123970,1238,1238,1238,1238,0
|
|
20240327,124600,147123970,1238,1238,1238,1237,228
|
|
20240327,124500,146841727,1239,1237,1239,1237,52
|
|
20240327,124400,146777383,1233,1233,1233,1233,0
|
|
20240327,124300,146777383,1233,1233,1233,1233,0
|
|
20240327,124200,146777383,1233,1232,1233,1232,464
|
|
20240327,124100,146205292,1233,1233,1233,1233,0
|
|
20240327,124000,146205292,1233,1233,1233,1233,0
|
|
20240327,123900,146205292,1233,1232,1233,1231,1477
|
|
20240327,123800,144386479,1233,1233,1233,1233,0
|
|
20240327,123700,144386479,1233,1233,1233,1233,0
|
|
20240327,123600,144386479,1233,1237,1237,1233,223
|
|
20240327,123500,144111516,1233,1233,1233,1233,124
|
|
20240327,123400,143958624,1238,1238,1238,1238,3
|
|
20240327,123300,143954910,1239,1239,1239,1239,0
|
|
20240327,123200,143954910,1239,1239,1239,1239,0
|
|
20240327,123100,143954910,1239,1239,1239,1239,0
|
|
20240327,123000,143954910,1239,1234,1239,1234,122
|
|
20240327,122900,143804229,1234,1234,1234,1234,0
|
|
20240327,122800,143804229,1234,1234,1234,1234,102
|
|
20240327,122700,143678361,1234,1234,1234,1234,0
|
|
20240327,122600,143678361,1234,1234,1234,1234,21
|
|
20240327,122500,143652447,1235,1235,1235,1235,0
|
|
20240327,122400,143652447,1235,1235,1235,1235,0
|
|
20240327,122300,143652447,1235,1233,1235,1233,15
|
|
20240327,122200,143633950,1233,1233,1233,1233,0
|
|
20240327,122100,143633950,1233,1233,1235,1233,57
|
|
20240327,122000,143563667,1234,1234,1234,1234,56
|
|
20240327,121900,143494563,1235,1235,1235,1235,1
|
|
20240327,121800,143493328,1234,1234,1234,1234,14
|
|
20240327,121700,143476052,1234,1234,1234,1234,0
|
|
20240327,121600,143476052,1234,1234,1234,1234,4
|
|
20240327,121500,143471116,1234,1233,1234,1233,128
|
|
20240327,121400,143313288,1236,1236,1236,1236,0
|
|
20240327,121300,143313288,1236,1236,1236,1236,0
|
|
20240327,121200,143313288,1236,1236,1236,1236,0
|
|
20240327,121100,143313288,1236,1236,1236,1236,0
|
|
20240327,121000,143313288,1236,1236,1236,1236,0
|
|
20240327,120900,143313288,1236,1236,1236,1236,0
|
|
20240327,120800,143313288,1236,1236,1236,1236,0
|
|
20240327,120700,143313288,1236,1236,1236,1236,0
|
|
20240327,120600,143313288,1236,1236,1236,1236,0
|
|
20240327,120500,143313288,1236,1236,1236,1236,0
|
|
20240327,120400,143313288,1236,1236,1236,1236,15
|
|
20240327,120300,143294748,1236,1236,1236,1236,0
|
|
20240327,120200,143294748,1236,1236,1236,1236,1
|
|
20240327,120100,143293512,1234,1233,1234,1233,23
|
|
20240327,120000,143265152,1234,1234,1234,1234,1
|
|
20240327,115900,143263918,1234,1234,1234,1234,1
|
|
20240327,115800,143262684,1234,1234,1234,1234,0
|
|
20240327,115700,143262684,1234,1234,1234,1234,0
|
|
20240327,115600,143262684,1234,1234,1234,1234,10
|
|
20240327,115500,143250344,1235,1233,1235,1233,125
|
|
20240327,115400,143096217,1236,1236,1236,1236,0
|
|
20240327,115300,143096217,1236,1236,1236,1236,0
|
|
20240327,115200,143096217,1236,1234,1236,1234,216
|
|
20240327,115100,142829451,1234,1234,1234,1234,0
|
|
20240327,115000,142829451,1234,1234,1234,1234,0
|
|
20240327,114900,142829451,1234,1234,1234,1234,0
|
|
20240327,114800,142829451,1234,1234,1234,1234,0
|
|
20240327,114700,142829451,1234,1234,1234,1234,0
|
|
20240327,114600,142829451,1234,1234,1234,1234,1
|
|
20240327,114500,142828217,1235,1235,1235,1235,0
|
|
20240327,114400,142828217,1235,1235,1235,1235,0
|
|
20240327,114300,142828217,1235,1235,1235,1235,0
|
|
20240327,114200,142828217,1235,1235,1235,1235,60
|
|
20240327,114100,142754117,1236,1236,1236,1236,0
|
|
20240327,114000,142754117,1236,1236,1236,1236,0
|
|
20240327,113900,142754117,1236,1236,1236,1236,18
|
|
20240327,113800,142731869,1237,1237,1237,1237,200
|
|
20240327,113700,142484469,1238,1238,1238,1238,0
|
|
20240327,113600,142484469,1238,1238,1238,1238,0
|
|
20240327,113500,142484469,1238,1233,1238,1233,126
|
|
20240327,113400,142329106,1239,1239,1239,1239,0
|
|
20240327,113300,142329106,1239,1239,1239,1239,1
|
|
20240327,113200,142327867,1240,1240,1240,1240,0
|
|
20240327,113100,142327867,1240,1240,1240,1240,0
|
|
20240327,113000,142327867,1240,1232,1240,1232,300
|
|
20240327,112900,141957233,1231,1231,1231,1231,20
|
|
20240327,112800,141932613,1231,1231,1231,1231,0
|
|
20240327,112700,141932613,1231,1230,1231,1230,22
|
|
20240327,112600,141905552,1232,1232,1232,1232,0
|
|
20240327,112500,141905552,1232,1232,1232,1230,240
|
|
20240327,112400,141610324,1233,1233,1233,1233,0
|
|
20240327,112300,141610324,1233,1233,1233,1233,1
|
|
20240327,112200,141609091,1230,1232,1232,1230,4039
|
|
20240327,112100,136640857,1232,1232,1232,1232,20
|
|
20240327,112000,136616217,1233,1232,1233,1232,111
|
|
20240327,111900,136479464,1233,1233,1233,1233,1
|
|
20240327,111800,136478231,1231,1231,1231,1231,500
|
|
20240327,111700,135862731,1233,1232,1233,1232,19
|
|
20240327,111600,135839322,1232,1232,1232,1232,0
|
|
20240327,111500,135839322,1232,1230,1232,1230,126
|
|
20240327,111400,135684340,1232,1232,1232,1232,1
|
|
20240327,111300,135683108,1230,1231,1231,1230,1012
|
|
20240327,111200,134438336,1231,1230,1231,1230,348
|
|
20240327,111100,134010286,1230,1230,1230,1230,190
|
|
20240327,111000,133776586,1232,1232,1232,1232,1
|
|
20240327,110900,133775354,1232,1232,1232,1232,0
|
|
20240327,110800,133775354,1232,1232,1232,1232,0
|
|
20240327,110700,133775354,1232,1232,1232,1232,1
|
|
20240327,110600,133774122,1230,1233,1233,1230,1601
|
|
20240327,110500,131804889,1235,1235,1235,1235,0
|
|
20240327,110400,131804889,1235,1235,1235,1235,0
|
|
20240327,110300,131804889,1235,1235,1235,1235,500
|
|
20240327,110200,131187389,1235,1235,1235,1235,1
|
|
20240327,110100,131186154,1235,1235,1235,1235,0
|
|
20240327,110000,131186154,1235,1235,1235,1235,0
|
|
20240327,105900,131186154,1235,1235,1235,1235,301
|
|
20240327,105800,130814419,1235,1235,1235,1235,0
|
|
20240327,105700,130814419,1235,1235,1235,1235,2
|
|
20240327,105600,130811949,1229,1230,1230,1229,902
|
|
20240327,105500,129702510,1230,1229,1230,1229,126
|
|
20240327,105400,129547655,1230,1230,1230,1230,12
|
|
20240327,105300,129532895,1230,1232,1235,1230,2246
|
|
20240327,105200,126769707,1231,1231,1231,1231,20
|
|
20240327,105100,126745087,1231,1231,1231,1231,1
|
|
20240327,105000,126743856,1232,1229,1232,1229,115
|
|
20240327,104900,126602518,1229,1229,1229,1229,273
|
|
20240327,104800,126267001,1229,1230,1230,1229,5777
|
|
20240327,104700,119166562,1232,1230,1232,1230,394
|
|
20240327,104600,118681940,1230,1230,1230,1230,5
|
|
20240327,104500,118675790,1233,1233,1233,1233,0
|
|
20240327,104400,118675790,1233,1233,1233,1233,0
|
|
20240327,104300,118675790,1233,1233,1233,1233,1
|
|
20240327,104200,118674557,1230,1230,1233,1230,94
|
|
20240327,104100,118558924,1230,1230,1230,1230,491
|
|
20240327,104000,117954994,1230,1230,1230,1230,0
|
|
20240327,103900,117954994,1230,1230,1230,1230,790
|
|
20240327,103800,116983294,1230,1230,1230,1230,0
|
|
20240327,103700,116983294,1230,1231,1231,1230,487
|
|
20240327,103600,116384180,1231,1234,1234,1231,65
|
|
20240327,103500,116304150,1234,1234,1234,1234,19
|
|
20240327,103400,116280704,1235,1234,1235,1234,2
|
|
20240327,103300,116278235,1236,1236,1236,1236,0
|
|
20240327,103200,116278235,1236,1236,1236,1236,0
|
|
20240327,103100,116278235,1236,1236,1236,1236,9
|
|
20240327,103000,116267111,1237,1237,1237,1237,0
|
|
20240327,102900,116267111,1237,1237,1237,1237,0
|
|
20240327,102800,116267111,1237,1236,1237,1236,5
|
|
20240327,102700,116260930,1236,1236,1236,1236,0
|
|
20240327,102600,116260930,1236,1236,1236,1236,1
|
|
20240327,102500,116259694,1236,1234,1236,1234,5001
|
|
20240327,102400,110088458,1236,1236,1236,1236,0
|
|
20240327,102300,110088458,1236,1236,1236,1236,20
|
|
20240327,102200,110063738,1236,1236,1236,1236,30
|
|
20240327,102100,110026658,1236,1236,1236,1236,0
|
|
20240327,102000,110026658,1236,1236,1236,1236,5000
|
|
20240327,101900,103846658,1238,1238,1238,1238,0
|
|
20240327,101800,103846658,1238,1238,1238,1238,0
|
|
20240327,101700,103846658,1238,1229,1238,1229,2
|
|
20240327,101600,103844191,1238,1238,1238,1238,0
|
|
20240327,101500,103844191,1238,1229,1238,1229,126
|
|
20240327,101400,103689328,1238,1238,1238,1238,0
|
|
20240327,101300,103689328,1238,1238,1238,1238,1
|
|
20240327,101200,103688090,1231,1231,1231,1231,0
|
|
20240327,101100,103688090,1231,1228,1231,1228,33
|
|
20240327,101000,103647519,1231,1231,1231,1231,0
|
|
20240327,100900,103647519,1231,1231,1231,1231,1
|
|
20240327,100800,103646288,1231,1230,1231,1230,309
|
|
20240327,100700,103266217,1230,1229,1230,1228,279
|
|
20240327,100600,102923471,1230,1232,1232,1230,1890
|
|
20240327,100500,100598219,1238,1238,1238,1238,0
|
|
20240327,100400,100598219,1238,1238,1238,1238,0
|
|
20240327,100300,100598219,1238,1231,1238,1231,2
|
|
20240327,100200,100595750,1239,1239,1239,1239,1
|
|
20240327,100100,100594511,1239,1236,1239,1235,67
|
|
20240327,100000,100511715,1236,1236,1236,1236,0
|
|
20240327,095900,100511715,1236,1235,1236,1235,81
|
|
20240327,095800,100411620,1231,1236,1236,1231,3
|
|
20240327,095700,100407922,1235,1235,1235,1235,0
|
|
20240327,095600,100407922,1235,1235,1235,1235,100
|
|
20240327,095500,100284422,1236,1236,1236,1236,21
|
|
20240327,095400,100258466,1242,1242,1242,1242,0
|
|
20240327,095300,100258466,1242,1241,1242,1241,242
|
|
20240327,095200,99958143,1241,1236,1241,1236,136
|
|
20240327,095100,99790032,1236,1235,1236,1235,18
|
|
20240327,095000,99767801,1236,1235,1236,1235,26
|
|
20240327,094900,99735690,1236,1236,1236,1236,2
|
|
20240327,094800,99733218,1236,1236,1236,1236,0
|
|
20240327,094700,99733218,1236,1236,1236,1236,1
|
|
20240327,094600,99731982,1230,1241,1241,1230,263
|
|
20240327,094500,99408346,1241,1231,1242,1231,63
|
|
20240327,094400,99330772,1242,1242,1242,1242,0
|
|
20240327,094300,99330772,1242,1236,1243,1228,11611
|
|
20240327,094200,85050425,1250,1250,1250,1250,0
|
|
20240327,094100,85050425,1250,1250,1250,1250,0
|
|
20240327,094000,85050425,1250,1250,1250,1250,0
|
|
20240327,093900,85050425,1250,1250,1250,1250,1
|
|
20240327,093800,85049175,1250,1250,1250,1249,154
|
|
20240327,093700,84856827,1249,1250,1250,1249,4
|
|
20240327,093600,84851828,1250,1249,1250,1249,2
|
|
20240327,093500,84849329,1249,1237,1249,1237,131
|
|
20240327,093400,84687210,1250,1250,1250,1250,1
|
|
20240327,093300,84685960,1237,1250,1250,1237,70
|
|
20240327,093200,84598473,1234,1237,1237,1234,16
|
|
20240327,093100,84578702,1259,1238,1259,1237,1250
|
|
20240327,093000,83011960,1238,1231,1238,1231,658
|
|
20240327,092900,82201124,1238,1237,1238,1226,5417
|
|
20240327,092800,75533161,1238,1240,1240,1238,1255
|
|
20240327,092700,73977243,1240,1240,1240,1239,4723
|
|
20240327,092600,68120780,1240,1241,1241,1240,226
|
|
20240327,092500,67840320,1240,1241,1242,1240,451
|
|
20240327,092400,67280977,1240,1240,1244,1240,83
|
|
20240327,092300,67178053,1244,1244,1244,1244,0
|
|
20240327,092200,67178053,1244,1239,1244,1239,910
|
|
20240327,092100,66050558,1240,1243,1244,1240,5823
|
|
20240327,092000,58829268,1244,1240,1244,1239,114
|
|
20240327,091900,58687501,1244,1243,1244,1240,5978
|
|
20240327,091800,51272861,1243,1249,1249,1243,4653
|
|
20240327,091700,45480287,1249,1259,1259,1249,943
|
|
20240327,091600,44302470,1249,1249,1258,1249,2183
|
|
20240327,091500,41563978,1249,1250,1252,1249,4164
|
|
20240327,091400,36354349,1252,1252,1252,1252,10
|
|
20240327,091300,36341829,1250,1250,1250,1250,2324
|
|
20240327,091200,33436829,1252,1251,1252,1251,9467
|
|
20240327,091100,21592732,1251,1252,1252,1250,1842
|
|
20240327,091000,19288147,1250,1249,1252,1249,1981
|
|
20240327,090900,16812211,1252,1252,1252,1249,1225
|
|
20240327,090800,15279398,1259,1252,1259,1252,3
|
|
20240327,090700,15275635,1259,1259,1259,1259,50
|
|
20240327,090600,15212685,1259,1254,1259,1251,999
|
|
20240327,090500,13959937,1259,1259,1259,1259,0
|
|
20240327,090400,13959937,1259,1259,1260,1251,804
|
|
20240327,090300,12950293,1260,1260,1260,1260,3
|
|
20240327,090200,12946513,1260,1260,1260,1260,8145
|
|
20240327,090100,2683813,1270,1270,1270,1270,1
|
|
20240327,090000,2682543,1259,1274,1274,1259,2106
|