588 lines
28 KiB
CSV
588 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,184500,182694366,1226,1226,1226,1226,2356
|
|
20240328,184400,182694366,1226,1226,1226,1226,0
|
|
20240328,184300,182694366,1226,1226,1226,1226,0
|
|
20240328,184200,182694366,1226,1226,1226,1226,0
|
|
20240328,184100,182694366,1226,1226,1226,1226,0
|
|
20240328,184000,182694366,1226,1226,1226,1226,0
|
|
20240328,183900,182694366,1226,1226,1226,1226,0
|
|
20240328,183800,182694366,1226,1226,1226,1226,0
|
|
20240328,183700,182694366,1226,1226,1226,1226,0
|
|
20240328,183600,182694366,1226,1226,1226,1226,0
|
|
20240328,183500,182694366,1226,1226,1226,1226,0
|
|
20240328,183400,182694366,1226,1226,1226,1226,0
|
|
20240328,183300,182694366,1226,1226,1226,1226,0
|
|
20240328,183200,182694366,1226,1226,1226,1226,0
|
|
20240328,183100,182694366,1226,1226,1226,1226,0
|
|
20240328,183000,182694366,1226,1226,1226,1226,0
|
|
20240328,182900,182694366,1226,1226,1226,1226,0
|
|
20240328,182800,182694366,1226,1226,1226,1226,0
|
|
20240328,182700,182694366,1226,1226,1226,1226,0
|
|
20240328,182600,182694366,1226,1226,1226,1226,0
|
|
20240328,182500,182694366,1226,1226,1226,1226,0
|
|
20240328,182400,182694366,1226,1226,1226,1226,0
|
|
20240328,182300,182694366,1226,1226,1226,1226,0
|
|
20240328,182200,182694366,1226,1226,1226,1226,0
|
|
20240328,182100,182694366,1226,1226,1226,1226,0
|
|
20240328,182000,182694366,1226,1226,1226,1226,0
|
|
20240328,181900,182694366,1226,1226,1226,1226,0
|
|
20240328,181800,182694366,1226,1226,1226,1226,0
|
|
20240328,181700,182694366,1226,1226,1226,1226,0
|
|
20240328,181600,182694366,1226,1226,1226,1226,0
|
|
20240328,181500,182694366,1226,1226,1226,1226,2356
|
|
20240328,181400,182694366,1226,1226,1226,1226,0
|
|
20240328,181300,182694366,1226,1226,1226,1226,0
|
|
20240328,181200,182694366,1226,1226,1226,1226,0
|
|
20240328,181100,182694366,1226,1226,1226,1226,0
|
|
20240328,181000,182694366,1226,1226,1226,1226,0
|
|
20240328,180900,182694366,1226,1226,1226,1226,0
|
|
20240328,180800,182694366,1226,1226,1226,1226,0
|
|
20240328,180700,182694366,1226,1226,1226,1226,0
|
|
20240328,180600,182694366,1226,1226,1226,1226,0
|
|
20240328,180500,182694366,1226,1226,1226,1226,0
|
|
20240328,180400,182694366,1226,1226,1226,1226,0
|
|
20240328,180300,182694366,1226,1226,1226,1226,0
|
|
20240328,180200,182694366,1226,1226,1226,1226,0
|
|
20240328,180100,182694366,1226,1226,1226,1226,0
|
|
20240328,180000,182694366,1226,1226,1226,1226,0
|
|
20240328,175900,182694366,1226,1226,1226,1226,0
|
|
20240328,175800,182694366,1226,1226,1226,1226,0
|
|
20240328,175700,182694366,1226,1226,1226,1226,0
|
|
20240328,175600,182694366,1226,1226,1226,1226,0
|
|
20240328,175500,182694366,1226,1226,1226,1226,0
|
|
20240328,175400,182694366,1226,1226,1226,1226,0
|
|
20240328,175300,182694366,1226,1226,1226,1226,0
|
|
20240328,175200,182694366,1226,1226,1226,1226,0
|
|
20240328,175100,182694366,1226,1226,1226,1226,0
|
|
20240328,175000,182694366,1226,1226,1226,1226,0
|
|
20240328,174900,182694366,1226,1226,1226,1226,0
|
|
20240328,174800,182694366,1226,1226,1226,1226,0
|
|
20240328,174700,182694366,1226,1226,1226,1226,0
|
|
20240328,174600,182694366,1226,1226,1226,1226,0
|
|
20240328,174500,182694366,1226,1226,1226,1226,2356
|
|
20240328,174400,182694366,1226,1226,1226,1226,0
|
|
20240328,174300,182694366,1226,1226,1226,1226,0
|
|
20240328,174200,182694366,1226,1226,1226,1226,0
|
|
20240328,174100,182694366,1226,1226,1226,1226,0
|
|
20240328,174000,182694366,1226,1226,1226,1226,0
|
|
20240328,173900,182694366,1226,1226,1226,1226,0
|
|
20240328,173800,182694366,1226,1226,1226,1226,0
|
|
20240328,173700,182694366,1226,1226,1226,1226,0
|
|
20240328,173600,182694366,1226,1226,1226,1226,0
|
|
20240328,173500,182694366,1226,1226,1226,1226,0
|
|
20240328,173400,182694366,1226,1226,1226,1226,0
|
|
20240328,173300,182694366,1226,1226,1226,1226,0
|
|
20240328,173200,182694366,1226,1226,1226,1226,0
|
|
20240328,173100,182694366,1226,1226,1226,1226,0
|
|
20240328,173000,182694366,1226,1226,1226,1226,0
|
|
20240328,172900,182694366,1226,1226,1226,1226,0
|
|
20240328,172800,182694366,1226,1226,1226,1226,0
|
|
20240328,172700,182694366,1226,1226,1226,1226,0
|
|
20240328,172600,182694366,1226,1226,1226,1226,0
|
|
20240328,172500,182694366,1226,1226,1226,1226,0
|
|
20240328,172400,182694366,1226,1226,1226,1226,0
|
|
20240328,172300,182694366,1226,1226,1226,1226,0
|
|
20240328,172200,182694366,1226,1226,1226,1226,0
|
|
20240328,172100,182694366,1226,1226,1226,1226,0
|
|
20240328,172000,182694366,1226,1226,1226,1226,0
|
|
20240328,171900,182694366,1226,1226,1226,1226,0
|
|
20240328,171800,182694366,1226,1226,1226,1226,0
|
|
20240328,171700,182694366,1226,1226,1226,1226,0
|
|
20240328,171600,182694366,1226,1226,1226,1226,0
|
|
20240328,171500,182694366,1226,1226,1226,1226,2356
|
|
20240328,171400,182694366,1226,1226,1226,1226,0
|
|
20240328,171300,182694366,1226,1226,1226,1226,0
|
|
20240328,171200,182694366,1226,1226,1226,1226,0
|
|
20240328,171100,182694366,1226,1226,1226,1226,0
|
|
20240328,171000,182694366,1226,1226,1226,1226,0
|
|
20240328,170900,182694366,1226,1226,1226,1226,0
|
|
20240328,170800,182694366,1226,1226,1226,1226,0
|
|
20240328,170700,182694366,1226,1226,1226,1226,0
|
|
20240328,170600,182694366,1226,1226,1226,1226,0
|
|
20240328,170500,182694366,1226,1226,1226,1226,0
|
|
20240328,170400,182694366,1226,1226,1226,1226,0
|
|
20240328,170300,182694366,1226,1226,1226,1226,0
|
|
20240328,170200,182694366,1226,1226,1226,1226,0
|
|
20240328,170100,182694366,1226,1226,1226,1226,0
|
|
20240328,170000,182694366,1226,1226,1226,1226,0
|
|
20240328,165900,182694366,1226,1226,1226,1226,0
|
|
20240328,165800,182694366,1226,1226,1226,1226,0
|
|
20240328,165700,182694366,1226,1226,1226,1226,0
|
|
20240328,165600,182694366,1226,1226,1226,1226,0
|
|
20240328,165500,182694366,1226,1226,1226,1226,0
|
|
20240328,165400,182694366,1226,1226,1226,1226,0
|
|
20240328,165300,182694366,1226,1226,1226,1226,0
|
|
20240328,165200,182694366,1226,1226,1226,1226,0
|
|
20240328,165100,182694366,1226,1226,1226,1226,0
|
|
20240328,165000,182694366,1226,1226,1226,1226,0
|
|
20240328,164900,182694366,1226,1226,1226,1226,0
|
|
20240328,164800,182694366,1226,1226,1226,1226,0
|
|
20240328,164700,182694366,1226,1226,1226,1226,0
|
|
20240328,164600,182694366,1226,1226,1226,1226,0
|
|
20240328,164500,182694366,1226,1226,1226,1226,2356
|
|
20240328,164400,182694366,1226,1226,1226,1226,0
|
|
20240328,164300,182694366,1226,1226,1226,1226,0
|
|
20240328,164200,182694366,1226,1226,1226,1226,0
|
|
20240328,164100,182694366,1226,1226,1226,1226,0
|
|
20240328,164000,182694366,1226,1226,1226,1226,0
|
|
20240328,163900,182694366,1226,1226,1226,1226,0
|
|
20240328,163800,182694366,1226,1226,1226,1226,0
|
|
20240328,163700,182694366,1226,1226,1226,1226,0
|
|
20240328,163600,182694366,1226,1226,1226,1226,0
|
|
20240328,163500,182694366,1226,1226,1226,1226,0
|
|
20240328,163400,182694366,1226,1226,1226,1226,0
|
|
20240328,163300,182694366,1226,1226,1226,1226,0
|
|
20240328,163200,182694366,1226,1226,1226,1226,0
|
|
20240328,163100,182694366,1226,1226,1226,1226,0
|
|
20240328,163000,182694366,1226,1226,1226,1226,0
|
|
20240328,162900,182694366,1226,1226,1226,1226,0
|
|
20240328,162800,182694366,1226,1226,1226,1226,0
|
|
20240328,162700,182694366,1226,1226,1226,1226,0
|
|
20240328,162600,182694366,1226,1226,1226,1226,0
|
|
20240328,162500,182694366,1226,1226,1226,1226,0
|
|
20240328,162400,182694366,1226,1226,1226,1226,0
|
|
20240328,162300,182694366,1226,1226,1226,1226,0
|
|
20240328,162200,182694366,1226,1226,1226,1226,0
|
|
20240328,162100,182694366,1226,1226,1226,1226,0
|
|
20240328,162000,182694366,1226,1226,1226,1226,0
|
|
20240328,161900,182694366,1226,1226,1226,1226,0
|
|
20240328,161800,182694366,1226,1226,1226,1226,0
|
|
20240328,161700,182694366,1226,1226,1226,1226,0
|
|
20240328,161600,182694366,1226,1226,1226,1226,0
|
|
20240328,161500,182694366,1226,1226,1226,1226,2356
|
|
20240328,161400,182694366,1226,1226,1226,1226,0
|
|
20240328,161300,182694366,1226,1226,1226,1226,0
|
|
20240328,161200,182694366,1226,1226,1226,1226,0
|
|
20240328,161100,182694366,1226,1226,1226,1226,0
|
|
20240328,161000,182694366,1226,1226,1226,1226,0
|
|
20240328,160900,182694366,1226,1226,1226,1226,0
|
|
20240328,160800,182694366,1226,1226,1226,1226,0
|
|
20240328,160700,182694366,1226,1226,1226,1226,0
|
|
20240328,160600,182694366,1226,1226,1226,1226,0
|
|
20240328,160500,182694366,1226,1226,1226,1226,0
|
|
20240328,160400,182694366,1226,1226,1226,1226,0
|
|
20240328,160300,182694366,1226,1226,1226,1226,0
|
|
20240328,160200,182694366,1226,1226,1226,1226,0
|
|
20240328,160100,182694366,1226,1226,1226,1226,0
|
|
20240328,160000,182694366,1226,1226,1226,1226,0
|
|
20240328,155900,182694366,1226,1226,1226,1226,0
|
|
20240328,155800,182694366,1226,1226,1226,1226,0
|
|
20240328,155700,182694366,1226,1226,1226,1226,0
|
|
20240328,155600,182694366,1226,1226,1226,1226,0
|
|
20240328,155500,182694366,1226,1226,1226,1226,0
|
|
20240328,155400,182694366,1226,1226,1226,1226,0
|
|
20240328,155300,182694366,1226,1226,1226,1226,0
|
|
20240328,155200,182694366,1226,1226,1226,1226,0
|
|
20240328,155100,182694366,1226,1226,1226,1226,0
|
|
20240328,155000,182694366,1226,1226,1226,1226,0
|
|
20240328,154900,182694366,1226,1226,1226,1226,0
|
|
20240328,154800,182694366,1226,1226,1226,1226,0
|
|
20240328,154700,182694366,1226,1226,1226,1226,0
|
|
20240328,154600,182694366,1226,1226,1226,1226,0
|
|
20240328,154500,182694366,1226,1226,1226,1226,2356
|
|
20240328,154400,182694366,1226,1226,1226,1226,0
|
|
20240328,154300,182694366,1226,1226,1226,1226,0
|
|
20240328,154200,182694366,1226,1226,1226,1226,0
|
|
20240328,154100,182694366,1226,1226,1226,1226,0
|
|
20240328,154000,182694366,1226,1226,1226,1226,0
|
|
20240328,153900,182694366,1226,1226,1226,1226,0
|
|
20240328,153800,182694366,1226,1226,1226,1226,0
|
|
20240328,153700,182694366,1226,1226,1226,1226,0
|
|
20240328,153600,182694366,1226,1226,1226,1226,0
|
|
20240328,153500,182694366,1226,1226,1226,1226,0
|
|
20240328,153400,182694366,1226,1226,1226,1226,0
|
|
20240328,153300,182694366,1226,1226,1226,1226,0
|
|
20240328,153200,182694366,1226,1226,1226,1226,0
|
|
20240328,153100,182694366,1226,1226,1226,1226,0
|
|
20240328,153000,182694366,1226,1226,1226,1226,2356
|
|
20240328,152900,179805910,1226,1226,1226,1226,0
|
|
20240328,152800,179805910,1226,1226,1226,1226,0
|
|
20240328,152700,179805910,1226,1226,1226,1226,0
|
|
20240328,152600,179805910,1226,1226,1226,1226,0
|
|
20240328,152500,179805910,1226,1226,1226,1226,0
|
|
20240328,152400,179805910,1226,1226,1226,1226,0
|
|
20240328,152300,179805910,1226,1226,1226,1226,0
|
|
20240328,152200,179805910,1226,1226,1226,1226,0
|
|
20240328,152100,179805910,1226,1226,1226,1226,0
|
|
20240328,152000,179805910,1226,1226,1226,1226,0
|
|
20240328,151900,179805910,1226,1223,1226,1223,4
|
|
20240328,151800,179801015,1228,1228,1228,1228,0
|
|
20240328,151700,179801015,1228,1228,1228,1228,0
|
|
20240328,151600,179801015,1228,1228,1228,1228,0
|
|
20240328,151500,179801015,1228,1228,1228,1228,2
|
|
20240328,151400,179798559,1231,1210,1231,1210,950
|
|
20240328,151300,178636569,1219,1211,1219,1210,1818
|
|
20240328,151200,176436172,1220,1210,1220,1210,867
|
|
20240328,151100,175379291,1220,1220,1220,1220,88
|
|
20240328,151000,175271931,1226,1226,1226,1226,0
|
|
20240328,150900,175271931,1226,1226,1226,1226,0
|
|
20240328,150800,175271931,1226,1226,1226,1226,0
|
|
20240328,150700,175271931,1226,1226,1226,1226,1
|
|
20240328,150600,175270705,1216,1216,1216,1216,0
|
|
20240328,150500,175270705,1216,1216,1216,1216,161
|
|
20240328,150400,175074929,1216,1217,1229,1210,2036
|
|
20240328,150300,172605861,1217,1232,1232,1217,18
|
|
20240328,150200,172583926,1230,1230,1230,1230,50
|
|
20240328,150100,172522426,1235,1235,1235,1235,0
|
|
20240328,150000,172522426,1235,1235,1235,1235,0
|
|
20240328,145900,172522426,1235,1235,1235,1235,0
|
|
20240328,145800,172522426,1235,1228,1235,1228,2655
|
|
20240328,145700,169254842,1228,1228,1228,1228,0
|
|
20240328,145600,169254842,1228,1228,1228,1228,0
|
|
20240328,145500,169254842,1228,1228,1228,1228,0
|
|
20240328,145400,169254842,1228,1228,1228,1228,0
|
|
20240328,145300,169254842,1228,1228,1228,1228,0
|
|
20240328,145200,169254842,1228,1228,1228,1228,0
|
|
20240328,145100,169254842,1228,1228,1228,1228,0
|
|
20240328,145000,169254842,1228,1228,1228,1228,0
|
|
20240328,144900,169254842,1228,1228,1228,1228,0
|
|
20240328,144800,169254842,1228,1228,1228,1228,0
|
|
20240328,144700,169254842,1228,1228,1228,1228,0
|
|
20240328,144600,169254842,1228,1228,1228,1228,0
|
|
20240328,144500,169254842,1228,1228,1228,1228,10
|
|
20240328,144400,169242562,1228,1228,1228,1228,0
|
|
20240328,144300,169242562,1228,1228,1228,1228,516
|
|
20240328,144200,168608914,1228,1228,1228,1228,0
|
|
20240328,144100,168608914,1228,1218,1228,1218,1700
|
|
20240328,144000,166524020,1218,1218,1218,1218,0
|
|
20240328,143900,166524020,1218,1218,1218,1218,0
|
|
20240328,143800,166524020,1218,1218,1218,1218,0
|
|
20240328,143700,166524020,1218,1218,1218,1218,13
|
|
20240328,143600,166508186,1219,1219,1219,1219,0
|
|
20240328,143500,166508186,1219,1219,1219,1219,0
|
|
20240328,143400,166508186,1219,1216,1219,1216,130
|
|
20240328,143300,166350020,1216,1216,1216,1216,200
|
|
20240328,143200,166106820,1216,1216,1216,1216,0
|
|
20240328,143100,166106820,1216,1215,1216,1215,949
|
|
20240328,143000,164952849,1216,1216,1216,1216,781
|
|
20240328,142900,164003153,1216,1216,1216,1216,1
|
|
20240328,142800,164001937,1213,1213,1213,1213,0
|
|
20240328,142700,164001937,1213,1213,1213,1213,0
|
|
20240328,142600,164001937,1213,1213,1213,1213,0
|
|
20240328,142500,164001937,1213,1213,1213,1213,0
|
|
20240328,142400,164001937,1213,1213,1213,1213,0
|
|
20240328,142300,164001937,1213,1213,1213,1213,0
|
|
20240328,142200,164001937,1213,1213,1213,1213,786
|
|
20240328,142100,163048519,1221,1221,1221,1221,0
|
|
20240328,142000,163048519,1221,1221,1221,1221,0
|
|
20240328,141900,163048519,1221,1221,1221,1221,0
|
|
20240328,141800,163048519,1221,1221,1221,1221,0
|
|
20240328,141700,163048519,1221,1221,1221,1221,0
|
|
20240328,141600,163048519,1221,1221,1221,1221,0
|
|
20240328,141500,163048519,1221,1221,1221,1221,0
|
|
20240328,141400,163048519,1221,1221,1221,1221,0
|
|
20240328,141300,163048519,1221,1221,1221,1221,0
|
|
20240328,141200,163048519,1221,1221,1221,1221,0
|
|
20240328,141100,163048519,1221,1221,1221,1221,0
|
|
20240328,141000,163048519,1221,1221,1221,1221,0
|
|
20240328,140900,163048519,1221,1221,1221,1221,0
|
|
20240328,140800,163048519,1221,1221,1221,1221,0
|
|
20240328,140700,163048519,1221,1221,1221,1221,0
|
|
20240328,140600,163048519,1221,1221,1221,1221,0
|
|
20240328,140500,163048519,1221,1221,1221,1221,1
|
|
20240328,140400,163047298,1213,1214,1214,1213,703
|
|
20240328,140300,162194268,1224,1224,1224,1224,0
|
|
20240328,140200,162194268,1224,1224,1224,1224,0
|
|
20240328,140100,162194268,1224,1224,1224,1224,0
|
|
20240328,140000,162194268,1224,1224,1224,1224,0
|
|
20240328,135900,162194268,1224,1224,1224,1224,0
|
|
20240328,135800,162194268,1224,1224,1224,1224,0
|
|
20240328,135700,162194268,1224,1224,1224,1224,0
|
|
20240328,135600,162194268,1224,1224,1224,1224,0
|
|
20240328,135500,162194268,1224,1223,1224,1223,84
|
|
20240328,135400,162091535,1223,1214,1223,1214,3793
|
|
20240328,135300,157478602,1214,1214,1214,1214,0
|
|
20240328,135200,157478602,1214,1214,1214,1214,0
|
|
20240328,135100,157478602,1214,1214,1214,1214,9
|
|
20240328,135000,157467676,1216,1216,1216,1216,0
|
|
20240328,134900,157467676,1216,1216,1216,1216,0
|
|
20240328,134800,157467676,1216,1216,1216,1216,4
|
|
20240328,134700,157462812,1216,1215,1216,1215,4
|
|
20240328,134600,157457951,1215,1215,1215,1215,10
|
|
20240328,134500,157445801,1216,1216,1216,1216,1
|
|
20240328,134400,157444585,1210,1215,1215,1210,2180
|
|
20240328,134300,154799286,1215,1215,1215,1215,12
|
|
20240328,134200,154784706,1215,1213,1216,1212,1031
|
|
20240328,134100,153534726,1216,1216,1216,1216,0
|
|
20240328,134000,153534726,1216,1216,1216,1216,0
|
|
20240328,133900,153534726,1216,1216,1216,1216,0
|
|
20240328,133800,153534726,1216,1215,1216,1215,14
|
|
20240328,133700,153517715,1216,1216,1216,1216,0
|
|
20240328,133600,153517715,1216,1216,1216,1216,3
|
|
20240328,133500,153514067,1217,1217,1217,1217,0
|
|
20240328,133400,153514067,1217,1215,1217,1215,1528
|
|
20240328,133300,151654858,1217,1217,1217,1217,0
|
|
20240328,133200,151654858,1217,1217,1217,1217,0
|
|
20240328,133100,151654858,1217,1217,1217,1217,0
|
|
20240328,133000,151654858,1217,1209,1217,1209,22995
|
|
20240328,132900,123853871,1211,1212,1212,1210,4254
|
|
20240328,132800,118702642,1213,1215,1224,1213,22246
|
|
20240328,132700,91678155,1215,1225,1225,1215,1088
|
|
20240328,132600,90356125,1217,1220,1220,1217,32
|
|
20240328,132500,90317175,1225,1225,1225,1225,0
|
|
20240328,132400,90317175,1225,1225,1225,1225,13
|
|
20240328,132300,90301250,1227,1227,1227,1227,0
|
|
20240328,132200,90301250,1227,1227,1227,1227,0
|
|
20240328,132100,90301250,1227,1227,1227,1227,0
|
|
20240328,132000,90301250,1227,1227,1227,1227,1
|
|
20240328,131900,90300023,1227,1227,1227,1227,0
|
|
20240328,131800,90300023,1227,1227,1227,1227,4
|
|
20240328,131700,90295115,1228,1228,1228,1228,1
|
|
20240328,131600,90293887,1231,1231,1231,1231,0
|
|
20240328,131500,90293887,1231,1231,1231,1231,1
|
|
20240328,131400,90292656,1230,1219,1230,1219,1001
|
|
20240328,131300,89063478,1220,1220,1220,1220,0
|
|
20240328,131200,89063478,1220,1220,1220,1220,3
|
|
20240328,131100,89059818,1222,1222,1222,1222,0
|
|
20240328,131000,89059818,1222,1222,1222,1222,0
|
|
20240328,130900,89059818,1222,1222,1222,1222,0
|
|
20240328,130800,89059818,1222,1222,1222,1222,0
|
|
20240328,130700,89059818,1222,1222,1222,1222,0
|
|
20240328,130600,89059818,1222,1222,1222,1222,3
|
|
20240328,130500,89056152,1225,1225,1225,1225,0
|
|
20240328,130400,89056152,1225,1225,1225,1225,0
|
|
20240328,130300,89056152,1225,1225,1225,1225,1
|
|
20240328,130200,89054927,1224,1224,1224,1224,7
|
|
20240328,130100,89046359,1224,1224,1224,1224,13
|
|
20240328,130000,89030447,1224,1224,1224,1223,33
|
|
20240328,125900,88990081,1218,1218,1218,1218,0
|
|
20240328,125800,88990081,1218,1218,1218,1218,0
|
|
20240328,125700,88990081,1218,1218,1218,1218,0
|
|
20240328,125600,88990081,1218,1218,1218,1218,50
|
|
20240328,125500,88929181,1224,1224,1224,1224,0
|
|
20240328,125400,88929181,1224,1224,1224,1224,3
|
|
20240328,125300,88925509,1224,1224,1224,1224,1
|
|
20240328,125200,88924285,1223,1223,1223,1223,50
|
|
20240328,125100,88863135,1223,1223,1223,1223,0
|
|
20240328,125000,88863135,1223,1223,1223,1223,0
|
|
20240328,124900,88863135,1223,1219,1223,1219,2000
|
|
20240328,124800,86417811,1219,1218,1219,1218,16
|
|
20240328,124700,86398320,1219,1219,1219,1219,0
|
|
20240328,124600,86398320,1219,1219,1219,1219,0
|
|
20240328,124500,86398320,1219,1219,1219,1219,0
|
|
20240328,124400,86398320,1219,1219,1219,1219,0
|
|
20240328,124300,86398320,1219,1219,1219,1219,0
|
|
20240328,124200,86398320,1219,1219,1219,1219,3
|
|
20240328,124100,86394663,1218,1218,1218,1218,50
|
|
20240328,124000,86333763,1220,1220,1220,1220,0
|
|
20240328,123900,86333763,1220,1220,1220,1220,0
|
|
20240328,123800,86333763,1220,1220,1220,1220,0
|
|
20240328,123700,86333763,1220,1220,1220,1220,0
|
|
20240328,123600,86333763,1220,1220,1220,1220,3
|
|
20240328,123500,86330103,1212,1212,1212,1212,661
|
|
20240328,123400,85528971,1212,1212,1212,1211,228
|
|
20240328,123300,85252763,1211,1212,1212,1211,587
|
|
20240328,123200,84541345,1221,1221,1221,1221,0
|
|
20240328,123100,84541345,1221,1221,1221,1221,0
|
|
20240328,123000,84541345,1221,1221,1221,1221,3
|
|
20240328,122900,84537682,1223,1220,1223,1211,3100
|
|
20240328,122800,80779968,1224,1224,1224,1224,0
|
|
20240328,122700,80779968,1224,1224,1224,1224,0
|
|
20240328,122600,80779968,1224,1224,1224,1224,0
|
|
20240328,122500,80779968,1224,1224,1224,1224,0
|
|
20240328,122400,80779968,1224,1220,1224,1220,803
|
|
20240328,122300,79800296,1225,1225,1225,1225,0
|
|
20240328,122200,79800296,1225,1225,1225,1225,0
|
|
20240328,122100,79800296,1225,1225,1225,1225,0
|
|
20240328,122000,79800296,1225,1222,1225,1220,251
|
|
20240328,121900,79494064,1225,1225,1225,1225,0
|
|
20240328,121800,79494064,1225,1225,1225,1225,3
|
|
20240328,121700,79490389,1227,1227,1227,1227,0
|
|
20240328,121600,79490389,1227,1227,1227,1227,0
|
|
20240328,121500,79490389,1227,1227,1227,1227,0
|
|
20240328,121400,79490389,1227,1227,1227,1227,0
|
|
20240328,121300,79490389,1227,1227,1227,1227,1
|
|
20240328,121200,79489162,1228,1230,1230,1228,103
|
|
20240328,121100,79362671,1230,1230,1230,1230,0
|
|
20240328,121000,79362671,1230,1232,1232,1230,1678
|
|
20240328,120900,77296650,1234,1234,1234,1234,0
|
|
20240328,120800,77296650,1234,1234,1234,1234,0
|
|
20240328,120700,77296650,1234,1234,1234,1234,0
|
|
20240328,120600,77296650,1234,1234,1234,1234,3
|
|
20240328,120500,77292948,1236,1236,1236,1236,0
|
|
20240328,120400,77292948,1236,1236,1236,1236,0
|
|
20240328,120300,77292948,1236,1236,1236,1236,0
|
|
20240328,120200,77292948,1236,1236,1236,1236,0
|
|
20240328,120100,77292948,1236,1236,1236,1236,0
|
|
20240328,120000,77292948,1236,1236,1236,1236,3
|
|
20240328,115900,77289240,1237,1237,1237,1237,0
|
|
20240328,115800,77289240,1237,1237,1237,1237,0
|
|
20240328,115700,77289240,1237,1237,1237,1237,0
|
|
20240328,115600,77289240,1237,1234,1237,1234,148
|
|
20240328,115500,77106527,1234,1234,1234,1234,0
|
|
20240328,115400,77106527,1234,1234,1234,1234,3
|
|
20240328,115300,77102825,1232,1232,1232,1232,0
|
|
20240328,115200,77102825,1232,1232,1232,1232,406
|
|
20240328,115100,76602633,1235,1235,1235,1235,0
|
|
20240328,115000,76602633,1235,1235,1235,1235,0
|
|
20240328,114900,76602633,1235,1235,1235,1235,0
|
|
20240328,114800,76602633,1235,1235,1235,1235,3
|
|
20240328,114700,76598928,1232,1232,1232,1232,900
|
|
20240328,114600,75490128,1237,1237,1237,1237,0
|
|
20240328,114500,75490128,1237,1237,1237,1237,0
|
|
20240328,114400,75490128,1237,1237,1237,1237,0
|
|
20240328,114300,75490128,1237,1237,1237,1237,0
|
|
20240328,114200,75490128,1237,1237,1237,1237,69
|
|
20240328,114100,75404775,1237,1237,1237,1237,0
|
|
20240328,114000,75404775,1237,1237,1237,1237,0
|
|
20240328,113900,75404775,1237,1237,1237,1237,86
|
|
20240328,113800,75298393,1237,1237,1237,1237,500
|
|
20240328,113700,74679893,1237,1236,1237,1236,454
|
|
20240328,113600,74118302,1236,1236,1236,1236,6
|
|
20240328,113500,74110886,1237,1237,1237,1237,500
|
|
20240328,113400,73492386,1237,1236,1237,1236,298
|
|
20240328,113300,73124057,1236,1236,1236,1236,1
|
|
20240328,113200,73122821,1236,1235,1236,1235,200
|
|
20240328,113100,72875634,1235,1235,1235,1235,0
|
|
20240328,113000,72875634,1235,1235,1235,1235,1447
|
|
20240328,112900,71088589,1234,1233,1234,1233,388
|
|
20240328,112800,70609823,1234,1234,1234,1234,0
|
|
20240328,112700,70609823,1234,1234,1234,1234,0
|
|
20240328,112600,70609823,1234,1234,1234,1234,1
|
|
20240328,112500,70608589,1231,1231,1231,1231,1
|
|
20240328,112400,70607358,1234,1234,1234,1234,3
|
|
20240328,112300,70603656,1234,1234,1234,1234,0
|
|
20240328,112200,70603656,1234,1234,1234,1234,0
|
|
20240328,112100,70603656,1234,1234,1234,1234,0
|
|
20240328,112000,70603656,1234,1234,1234,1234,0
|
|
20240328,111900,70603656,1234,1234,1234,1234,0
|
|
20240328,111800,70603656,1234,1235,1235,1234,5003
|
|
20240328,111700,64429951,1235,1235,1235,1235,0
|
|
20240328,111600,64429951,1235,1235,1235,1235,1098
|
|
20240328,111500,63073921,1236,1236,1236,1236,0
|
|
20240328,111400,63073921,1236,1236,1236,1236,0
|
|
20240328,111300,63073921,1236,1236,1236,1236,0
|
|
20240328,111200,63073921,1236,1236,1236,1236,3
|
|
20240328,111100,63070213,1235,1235,1235,1235,13
|
|
20240328,111000,63054158,1235,1235,1235,1235,0
|
|
20240328,110900,63054158,1235,1236,1236,1235,3484
|
|
20240328,110800,58747935,1236,1236,1236,1236,10
|
|
20240328,110700,58735575,1236,1236,1236,1236,0
|
|
20240328,110600,58735575,1236,1235,1236,1235,17
|
|
20240328,110500,58714577,1235,1235,1235,1235,0
|
|
20240328,110400,58714577,1235,1235,1235,1235,69
|
|
20240328,110300,58629362,1236,1235,1236,1235,177
|
|
20240328,110200,58410630,1234,1234,1234,1234,0
|
|
20240328,110100,58410630,1234,1234,1234,1234,537
|
|
20240328,110000,57747972,1234,1233,1234,1233,12
|
|
20240328,105900,57733173,1233,1233,1233,1233,0
|
|
20240328,105800,57733173,1233,1233,1233,1233,1
|
|
20240328,105700,57731940,1229,1230,1230,1229,788
|
|
20240328,105600,56762988,1228,1233,1233,1228,281
|
|
20240328,105500,56416520,1232,1232,1232,1232,0
|
|
20240328,105400,56416520,1232,1232,1232,1232,0
|
|
20240328,105300,56416520,1232,1232,1232,1232,0
|
|
20240328,105200,56416520,1232,1232,1232,1232,0
|
|
20240328,105100,56416520,1232,1231,1232,1231,251
|
|
20240328,105000,56107499,1230,1230,1230,1230,0
|
|
20240328,104900,56107499,1230,1230,1230,1230,0
|
|
20240328,104800,56107499,1230,1230,1230,1230,0
|
|
20240328,104700,56107499,1230,1230,1230,1230,1
|
|
20240328,104600,56106269,1231,1230,1231,1230,1401
|
|
20240328,104500,54383038,1230,1230,1230,1230,100
|
|
20240328,104400,54260038,1220,1220,1220,1220,0
|
|
20240328,104300,54260038,1220,1220,1220,1220,0
|
|
20240328,104200,54260038,1220,1220,1220,1220,0
|
|
20240328,104100,54260038,1220,1220,1220,1220,0
|
|
20240328,104000,54260038,1220,1220,1220,1220,0
|
|
20240328,103900,54260038,1220,1220,1220,1220,1315
|
|
20240328,103800,52655738,1231,1230,1231,1220,3556
|
|
20240328,103700,48307396,1230,1230,1230,1230,1000
|
|
20240328,103600,47077396,1230,1230,1230,1230,542
|
|
20240328,103500,46410736,1230,1230,1230,1230,39
|
|
20240328,103400,46362766,1230,1230,1230,1230,57
|
|
20240328,103300,46292656,1230,1227,1230,1227,2450
|
|
20240328,103200,43280856,1226,1225,1226,1225,1500
|
|
20240328,103100,41442053,1225,1225,1225,1225,1
|
|
20240328,103000,41440828,1224,1224,1224,1224,102
|
|
20240328,102900,41315980,1211,1213,1213,1211,806
|
|
20240328,102800,40339128,1225,1225,1225,1225,1
|
|
20240328,102700,40337903,1224,1224,1224,1224,0
|
|
20240328,102600,40337903,1224,1213,1224,1213,860
|
|
20240328,102500,39293821,1225,1225,1225,1225,0
|
|
20240328,102400,39293821,1225,1225,1225,1225,0
|
|
20240328,102300,39293821,1225,1224,1225,1224,28
|
|
20240328,102200,39259548,1224,1224,1224,1224,1
|
|
20240328,102100,39258324,1212,1213,1213,1212,232
|
|
20240328,102000,38977113,1226,1226,1226,1226,0
|
|
20240328,101900,38977113,1226,1226,1226,1226,0
|
|
20240328,101800,38977113,1226,1226,1226,1226,0
|
|
20240328,101700,38977113,1226,1226,1226,1226,0
|
|
20240328,101600,38977113,1226,1220,1226,1220,370
|
|
20240328,101500,38524592,1212,1212,1212,1212,380
|
|
20240328,101400,38064032,1212,1214,1214,1211,1413
|
|
20240328,101300,36350541,1216,1217,1217,1214,2596
|
|
20240328,101200,33198194,1217,1222,1222,1217,472
|
|
20240328,101100,32623461,1219,1219,1219,1219,9
|
|
20240328,101000,32612490,1226,1226,1226,1226,0
|
|
20240328,100900,32612490,1226,1226,1226,1226,0
|
|
20240328,100800,32612490,1226,1226,1226,1226,0
|
|
20240328,100700,32612490,1226,1226,1226,1226,0
|
|
20240328,100600,32612490,1226,1226,1226,1226,0
|
|
20240328,100500,32612490,1226,1226,1226,1226,0
|
|
20240328,100400,32612490,1226,1226,1226,1226,0
|
|
20240328,100300,32612490,1226,1226,1226,1226,1
|
|
20240328,100200,32611264,1219,1219,1219,1219,28
|
|
20240328,100100,32577132,1226,1220,1226,1218,2564
|
|
20240328,100000,29453808,1220,1220,1220,1220,128
|
|
20240328,095900,29297648,1220,1220,1220,1220,0
|
|
20240328,095800,29297648,1220,1220,1220,1220,1
|
|
20240328,095700,29296428,1219,1219,1219,1219,1
|
|
20240328,095600,29295209,1220,1219,1220,1219,31
|
|
20240328,095500,29257400,1220,1220,1220,1220,150
|
|
20240328,095400,29074400,1220,1220,1220,1220,24
|
|
20240328,095300,29045120,1220,1220,1220,1220,3
|
|
20240328,095200,29041460,1220,1220,1220,1220,0
|
|
20240328,095100,29041460,1220,1220,1220,1220,100
|
|
20240328,095000,28919460,1220,1220,1220,1220,0
|
|
20240328,094900,28919460,1220,1220,1220,1220,1184
|
|
20240328,094800,27474980,1226,1226,1226,1226,0
|
|
20240328,094700,27474980,1226,1226,1226,1226,0
|
|
20240328,094600,27474980,1226,1226,1226,1226,1
|
|
20240328,094500,27473754,1220,1226,1226,1220,1072
|
|
20240328,094400,26165748,1226,1226,1226,1226,1
|
|
20240328,094300,26164522,1221,1221,1221,1221,0
|
|
20240328,094200,26164522,1221,1221,1221,1221,100
|
|
20240328,094100,26042422,1221,1221,1221,1221,0
|
|
20240328,094000,26042422,1221,1221,1221,1221,0
|
|
20240328,093900,26042422,1221,1228,1228,1221,76
|
|
20240328,093800,25949619,1220,1220,1220,1220,0
|
|
20240328,093700,25949619,1220,1228,1228,1220,7
|
|
20240328,093600,25941031,1220,1221,1228,1220,3
|
|
20240328,093500,25937362,1228,1225,1228,1225,21
|
|
20240328,093400,25911619,1221,1221,1221,1221,1
|
|
20240328,093300,25910398,1221,1221,1221,1221,509
|
|
20240328,093200,25288909,1221,1221,1221,1221,1
|
|
20240328,093100,25287688,1221,1221,1221,1221,1
|
|
20240328,093000,25286467,1221,1221,1230,1221,502
|
|
20240328,092900,24673516,1221,1222,1230,1221,411
|
|
20240328,092800,24171267,1222,1230,1230,1222,491
|
|
20240328,092700,23567377,1230,1230,1230,1230,301
|
|
20240328,092600,23197147,1230,1230,1230,1230,1
|
|
20240328,092500,23195917,1231,1231,1231,1231,327
|
|
20240328,092400,22793380,1231,1240,1240,1231,89
|
|
20240328,092300,22683029,1231,1231,1231,1231,1
|
|
20240328,092200,22681798,1231,1240,1240,1231,651
|
|
20240328,092100,21874567,1240,1231,1240,1231,2
|
|
20240328,092000,21872096,1240,1235,1240,1231,1064
|
|
20240328,091900,20556001,1231,1231,1231,1231,1
|
|
20240328,091800,20554770,1230,1230,1230,1230,2
|
|
20240328,091700,20552310,1230,1230,1230,1230,1
|
|
20240328,091600,20551080,1230,1230,1230,1230,11
|
|
20240328,091500,20537550,1230,1237,1237,1230,3
|
|
20240328,091400,20533846,1230,1230,1230,1230,1
|
|
20240328,091300,20532616,1230,1230,1230,1230,1
|
|
20240328,091200,20531386,1230,1230,1230,1230,1
|
|
20240328,091100,20530156,1230,1230,1230,1230,1
|
|
20240328,091000,20528926,1230,1237,1237,1230,1221
|
|
20240328,090900,19018556,1230,1230,1237,1230,867
|
|
20240328,090800,17947002,1230,1232,1232,1230,2
|
|
20240328,090700,17944540,1230,1232,1232,1230,3
|
|
20240328,090600,17940846,1230,1218,1230,1218,361
|
|
20240328,090500,17496829,1230,1230,1230,1217,2846
|
|
20240328,090400,13996291,1230,1215,1230,1215,10198
|
|
20240328,090300,1483961,1215,1220,1220,1215,2
|
|
20240328,090200,1481526,1214,1218,1218,1214,227
|
|
20240328,090100,1205340,1218,1218,1218,1218,5
|
|
20240328,090000,1199250,1230,1230,1230,1230,975
|