598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,185500,216654413,1238,1238,1238,1238,4160
|
|
20240322,185400,216654413,1238,1238,1238,1238,0
|
|
20240322,185300,216654413,1238,1238,1238,1238,0
|
|
20240322,185200,216654413,1238,1238,1238,1238,0
|
|
20240322,185100,216654413,1238,1238,1238,1238,0
|
|
20240322,185000,216654413,1238,1238,1238,1238,0
|
|
20240322,184900,216654413,1238,1238,1238,1238,0
|
|
20240322,184800,216654413,1238,1238,1238,1238,0
|
|
20240322,184700,216654413,1238,1238,1238,1238,0
|
|
20240322,184600,216654413,1238,1238,1238,1238,0
|
|
20240322,184500,216654413,1238,1238,1238,1238,0
|
|
20240322,184400,216654413,1238,1238,1238,1238,0
|
|
20240322,184300,216654413,1238,1238,1238,1238,0
|
|
20240322,184200,216654413,1238,1238,1238,1238,0
|
|
20240322,184100,216654413,1238,1238,1238,1238,0
|
|
20240322,184000,216654413,1238,1238,1238,1238,0
|
|
20240322,183900,216654413,1238,1238,1238,1238,0
|
|
20240322,183800,216654413,1238,1238,1238,1238,0
|
|
20240322,183700,216654413,1238,1238,1238,1238,0
|
|
20240322,183600,216654413,1238,1238,1238,1238,0
|
|
20240322,183500,216654413,1238,1238,1238,1238,0
|
|
20240322,183400,216654413,1238,1238,1238,1238,0
|
|
20240322,183300,216654413,1238,1238,1238,1238,0
|
|
20240322,183200,216654413,1238,1238,1238,1238,0
|
|
20240322,183100,216654413,1238,1238,1238,1238,0
|
|
20240322,183000,216654413,1238,1238,1238,1238,0
|
|
20240322,182900,216654413,1238,1238,1238,1238,0
|
|
20240322,182800,216654413,1238,1238,1238,1238,0
|
|
20240322,182700,216654413,1238,1238,1238,1238,0
|
|
20240322,182600,216654413,1238,1238,1238,1238,0
|
|
20240322,182500,216654413,1238,1238,1238,1238,4160
|
|
20240322,182400,216654413,1238,1238,1238,1238,0
|
|
20240322,182300,216654413,1238,1238,1238,1238,0
|
|
20240322,182200,216654413,1238,1238,1238,1238,0
|
|
20240322,182100,216654413,1238,1238,1238,1238,0
|
|
20240322,182000,216654413,1238,1238,1238,1238,0
|
|
20240322,181900,216654413,1238,1238,1238,1238,0
|
|
20240322,181800,216654413,1238,1238,1238,1238,0
|
|
20240322,181700,216654413,1238,1238,1238,1238,0
|
|
20240322,181600,216654413,1238,1238,1238,1238,0
|
|
20240322,181500,216654413,1238,1238,1238,1238,0
|
|
20240322,181400,216654413,1238,1238,1238,1238,0
|
|
20240322,181300,216654413,1238,1238,1238,1238,0
|
|
20240322,181200,216654413,1238,1238,1238,1238,0
|
|
20240322,181100,216654413,1238,1238,1238,1238,0
|
|
20240322,181000,216654413,1238,1238,1238,1238,0
|
|
20240322,180900,216654413,1238,1238,1238,1238,0
|
|
20240322,180800,216654413,1238,1238,1238,1238,0
|
|
20240322,180700,216654413,1238,1238,1238,1238,0
|
|
20240322,180600,216654413,1238,1238,1238,1238,0
|
|
20240322,180500,216654413,1238,1238,1238,1238,0
|
|
20240322,180400,216654413,1238,1238,1238,1238,0
|
|
20240322,180300,216654413,1238,1238,1238,1238,0
|
|
20240322,180200,216654413,1238,1238,1238,1238,0
|
|
20240322,180100,216654413,1238,1238,1238,1238,0
|
|
20240322,180000,216654413,1238,1238,1238,1238,0
|
|
20240322,175900,216654413,1238,1238,1238,1238,0
|
|
20240322,175800,216654413,1238,1238,1238,1238,0
|
|
20240322,175700,216654413,1238,1238,1238,1238,0
|
|
20240322,175600,216654413,1238,1238,1238,1238,0
|
|
20240322,175500,216654413,1238,1238,1238,1238,4160
|
|
20240322,175400,216654413,1238,1238,1238,1238,0
|
|
20240322,175300,216654413,1238,1238,1238,1238,0
|
|
20240322,175200,216654413,1238,1238,1238,1238,0
|
|
20240322,175100,216654413,1238,1238,1238,1238,0
|
|
20240322,175000,216654413,1238,1238,1238,1238,0
|
|
20240322,174900,216654413,1238,1238,1238,1238,0
|
|
20240322,174800,216654413,1238,1238,1238,1238,0
|
|
20240322,174700,216654413,1238,1238,1238,1238,0
|
|
20240322,174600,216654413,1238,1238,1238,1238,0
|
|
20240322,174500,216654413,1238,1238,1238,1238,0
|
|
20240322,174400,216654413,1238,1238,1238,1238,0
|
|
20240322,174300,216654413,1238,1238,1238,1238,0
|
|
20240322,174200,216654413,1238,1238,1238,1238,0
|
|
20240322,174100,216654413,1238,1238,1238,1238,0
|
|
20240322,174000,216654413,1238,1238,1238,1238,0
|
|
20240322,173900,216654413,1238,1238,1238,1238,0
|
|
20240322,173800,216654413,1238,1238,1238,1238,0
|
|
20240322,173700,216654413,1238,1238,1238,1238,0
|
|
20240322,173600,216654413,1238,1238,1238,1238,0
|
|
20240322,173500,216654413,1238,1238,1238,1238,0
|
|
20240322,173400,216654413,1238,1238,1238,1238,0
|
|
20240322,173300,216654413,1238,1238,1238,1238,0
|
|
20240322,173200,216654413,1238,1238,1238,1238,0
|
|
20240322,173100,216654413,1238,1238,1238,1238,0
|
|
20240322,173000,216654413,1238,1238,1238,1238,0
|
|
20240322,172900,216654413,1238,1238,1238,1238,0
|
|
20240322,172800,216654413,1238,1238,1238,1238,0
|
|
20240322,172700,216654413,1238,1238,1238,1238,0
|
|
20240322,172600,216654413,1238,1238,1238,1238,0
|
|
20240322,172500,216654413,1238,1238,1238,1238,4160
|
|
20240322,172400,216654413,1238,1238,1238,1238,0
|
|
20240322,172300,216654413,1238,1238,1238,1238,0
|
|
20240322,172200,216654413,1238,1238,1238,1238,0
|
|
20240322,172100,216654413,1238,1238,1238,1238,0
|
|
20240322,172000,216654413,1238,1238,1238,1238,0
|
|
20240322,171900,216654413,1238,1238,1238,1238,0
|
|
20240322,171800,216654413,1238,1238,1238,1238,0
|
|
20240322,171700,216654413,1238,1238,1238,1238,0
|
|
20240322,171600,216654413,1238,1238,1238,1238,0
|
|
20240322,171500,216654413,1238,1238,1238,1238,0
|
|
20240322,171400,216654413,1238,1238,1238,1238,0
|
|
20240322,171300,216654413,1238,1238,1238,1238,0
|
|
20240322,171200,216654413,1238,1238,1238,1238,0
|
|
20240322,171100,216654413,1238,1238,1238,1238,0
|
|
20240322,171000,216654413,1238,1238,1238,1238,0
|
|
20240322,170900,216654413,1238,1238,1238,1238,0
|
|
20240322,170800,216654413,1238,1238,1238,1238,0
|
|
20240322,170700,216654413,1238,1238,1238,1238,0
|
|
20240322,170600,216654413,1238,1238,1238,1238,0
|
|
20240322,170500,216654413,1238,1238,1238,1238,0
|
|
20240322,170400,216654413,1238,1238,1238,1238,0
|
|
20240322,170300,216654413,1238,1238,1238,1238,0
|
|
20240322,170200,216654413,1238,1238,1238,1238,0
|
|
20240322,170100,216654413,1238,1238,1238,1238,0
|
|
20240322,170000,216654413,1238,1238,1238,1238,0
|
|
20240322,165900,216654413,1238,1238,1238,1238,0
|
|
20240322,165800,216654413,1238,1238,1238,1238,0
|
|
20240322,165700,216654413,1238,1238,1238,1238,0
|
|
20240322,165600,216654413,1238,1238,1238,1238,0
|
|
20240322,165500,216654413,1238,1238,1238,1238,4160
|
|
20240322,165400,216654413,1238,1238,1238,1238,0
|
|
20240322,165300,216654413,1238,1238,1238,1238,0
|
|
20240322,165200,216654413,1238,1238,1238,1238,0
|
|
20240322,165100,216654413,1238,1238,1238,1238,0
|
|
20240322,165000,216654413,1238,1238,1238,1238,0
|
|
20240322,164900,216654413,1238,1238,1238,1238,0
|
|
20240322,164800,216654413,1238,1238,1238,1238,0
|
|
20240322,164700,216654413,1238,1238,1238,1238,0
|
|
20240322,164600,216654413,1238,1238,1238,1238,0
|
|
20240322,164500,216654413,1238,1238,1238,1238,0
|
|
20240322,164400,216654413,1238,1238,1238,1238,0
|
|
20240322,164300,216654413,1238,1238,1238,1238,0
|
|
20240322,164200,216654413,1238,1238,1238,1238,0
|
|
20240322,164100,216654413,1238,1238,1238,1238,0
|
|
20240322,164000,216654413,1238,1238,1238,1238,0
|
|
20240322,163900,216654413,1238,1238,1238,1238,0
|
|
20240322,163800,216654413,1238,1238,1238,1238,0
|
|
20240322,163700,216654413,1238,1238,1238,1238,0
|
|
20240322,163600,216654413,1238,1238,1238,1238,0
|
|
20240322,163500,216654413,1238,1238,1238,1238,0
|
|
20240322,163400,216654413,1238,1238,1238,1238,0
|
|
20240322,163300,216654413,1238,1238,1238,1238,0
|
|
20240322,163200,216654413,1238,1238,1238,1238,0
|
|
20240322,163100,216654413,1238,1238,1238,1238,0
|
|
20240322,163000,216654413,1238,1238,1238,1238,0
|
|
20240322,162900,216654413,1238,1238,1238,1238,0
|
|
20240322,162800,216654413,1238,1238,1238,1238,0
|
|
20240322,162700,216654413,1238,1238,1238,1238,0
|
|
20240322,162600,216654413,1238,1238,1238,1238,0
|
|
20240322,162500,216654413,1238,1238,1238,1238,4160
|
|
20240322,162400,216654413,1238,1238,1238,1238,0
|
|
20240322,162300,216654413,1238,1238,1238,1238,0
|
|
20240322,162200,216654413,1238,1238,1238,1238,0
|
|
20240322,162100,216654413,1238,1238,1238,1238,0
|
|
20240322,162000,216654413,1238,1238,1238,1238,0
|
|
20240322,161900,216654413,1238,1238,1238,1238,0
|
|
20240322,161800,216654413,1238,1238,1238,1238,0
|
|
20240322,161700,216654413,1238,1238,1238,1238,0
|
|
20240322,161600,216654413,1238,1238,1238,1238,0
|
|
20240322,161500,216654413,1238,1238,1238,1238,0
|
|
20240322,161400,216654413,1238,1238,1238,1238,0
|
|
20240322,161300,216654413,1238,1238,1238,1238,0
|
|
20240322,161200,216654413,1238,1238,1238,1238,0
|
|
20240322,161100,216654413,1238,1238,1238,1238,0
|
|
20240322,161000,216654413,1238,1238,1238,1238,0
|
|
20240322,160900,216654413,1238,1238,1238,1238,0
|
|
20240322,160800,216654413,1238,1238,1238,1238,0
|
|
20240322,160700,216654413,1238,1238,1238,1238,0
|
|
20240322,160600,216654413,1238,1238,1238,1238,0
|
|
20240322,160500,216654413,1238,1238,1238,1238,0
|
|
20240322,160400,216654413,1238,1238,1238,1238,0
|
|
20240322,160300,216654413,1238,1238,1238,1238,0
|
|
20240322,160200,216654413,1238,1238,1238,1238,0
|
|
20240322,160100,216654413,1238,1238,1238,1238,0
|
|
20240322,160000,216654413,1238,1238,1238,1238,0
|
|
20240322,155900,216654413,1238,1238,1238,1238,0
|
|
20240322,155800,216654413,1238,1238,1238,1238,0
|
|
20240322,155700,216654413,1238,1238,1238,1238,0
|
|
20240322,155600,216654413,1238,1238,1238,1238,0
|
|
20240322,155500,216654413,1238,1238,1238,1238,4160
|
|
20240322,155400,216654413,1238,1238,1238,1238,0
|
|
20240322,155300,216654413,1238,1238,1238,1238,0
|
|
20240322,155200,216654413,1238,1238,1238,1238,0
|
|
20240322,155100,216654413,1238,1238,1238,1238,0
|
|
20240322,155000,216654413,1238,1238,1238,1238,0
|
|
20240322,154900,216654413,1238,1238,1238,1238,0
|
|
20240322,154800,216654413,1238,1238,1238,1238,0
|
|
20240322,154700,216654413,1238,1238,1238,1238,0
|
|
20240322,154600,216654413,1238,1238,1238,1238,0
|
|
20240322,154500,216654413,1238,1238,1238,1238,0
|
|
20240322,154400,216654413,1238,1238,1238,1238,0
|
|
20240322,154300,216654413,1238,1238,1238,1238,0
|
|
20240322,154200,216654413,1238,1238,1238,1238,0
|
|
20240322,154100,216654413,1238,1238,1238,1238,0
|
|
20240322,154000,216654413,1238,1238,1238,1238,0
|
|
20240322,153900,216654413,1238,1238,1238,1238,0
|
|
20240322,153800,216654413,1238,1238,1238,1238,0
|
|
20240322,153700,216654413,1238,1238,1238,1238,0
|
|
20240322,153600,216654413,1238,1238,1238,1238,0
|
|
20240322,153500,216654413,1238,1238,1238,1238,0
|
|
20240322,153400,216654413,1238,1238,1238,1238,0
|
|
20240322,153300,216654413,1238,1238,1238,1238,0
|
|
20240322,153200,216654413,1238,1238,1238,1238,0
|
|
20240322,153100,216654413,1238,1238,1238,1238,0
|
|
20240322,153000,216654413,1238,1238,1238,1238,4160
|
|
20240322,152900,211504333,1240,1240,1240,1240,0
|
|
20240322,152800,211504333,1240,1240,1240,1240,0
|
|
20240322,152700,211504333,1240,1240,1240,1240,0
|
|
20240322,152600,211504333,1240,1240,1240,1240,0
|
|
20240322,152500,211504333,1240,1240,1240,1240,0
|
|
20240322,152400,211504333,1240,1240,1240,1240,0
|
|
20240322,152300,211504333,1240,1240,1240,1240,0
|
|
20240322,152200,211504333,1240,1240,1240,1240,0
|
|
20240322,152100,211504333,1240,1240,1240,1240,0
|
|
20240322,152000,211504333,1240,1240,1240,1240,0
|
|
20240322,151900,211504333,1240,1240,1240,1240,540
|
|
20240322,151800,210834733,1242,1242,1242,1242,0
|
|
20240322,151700,210834733,1242,1242,1242,1242,1
|
|
20240322,151600,210833491,1239,1239,1239,1239,1000
|
|
20240322,151500,209594491,1243,1243,1243,1243,0
|
|
20240322,151400,209594491,1243,1242,1243,1242,2
|
|
20240322,151300,209592006,1240,1240,1240,1240,0
|
|
20240322,151200,209592006,1240,1240,1240,1240,200
|
|
20240322,151100,209344006,1240,1240,1240,1240,1042
|
|
20240322,151000,208051926,1240,1240,1240,1240,300
|
|
20240322,150900,207679926,1243,1243,1243,1243,1628
|
|
20240322,150800,205656322,1243,1243,1243,1243,2
|
|
20240322,150700,205653836,1243,1242,1243,1242,1134
|
|
20240322,150600,204245398,1242,1240,1242,1240,42
|
|
20240322,150500,204193298,1242,1242,1242,1242,0
|
|
20240322,150400,204193298,1242,1240,1242,1240,1150
|
|
20240322,150300,202767270,1240,1238,1240,1238,1468
|
|
20240322,150200,200949882,1237,1237,1237,1237,302
|
|
20240322,150100,200576308,1237,1238,1238,1237,201
|
|
20240322,150000,200327471,1238,1238,1238,1238,131
|
|
20240322,145900,200165293,1240,1240,1240,1240,0
|
|
20240322,145800,200165293,1240,1240,1240,1240,0
|
|
20240322,145700,200165293,1240,1240,1240,1240,9
|
|
20240322,145600,200154133,1242,1242,1242,1242,1
|
|
20240322,145500,200152891,1236,1236,1236,1236,0
|
|
20240322,145400,200152891,1236,1236,1236,1236,0
|
|
20240322,145300,200152891,1236,1238,1238,1236,5000
|
|
20240322,145200,193969167,1238,1242,1242,1238,34
|
|
20240322,145100,193927035,1243,1243,1243,1243,0
|
|
20240322,145000,193927035,1243,1243,1243,1243,0
|
|
20240322,144900,193927035,1243,1243,1243,1243,0
|
|
20240322,144800,193927035,1243,1238,1243,1238,500
|
|
20240322,144700,193306480,1237,1237,1238,1237,320
|
|
20240322,144600,192910540,1238,1238,1238,1238,711
|
|
20240322,144500,192030322,1243,1243,1243,1243,0
|
|
20240322,144400,192030322,1243,1243,1243,1243,0
|
|
20240322,144300,192030322,1243,1243,1243,1243,0
|
|
20240322,144200,192030322,1243,1243,1243,1243,7
|
|
20240322,144100,192021621,1243,1243,1243,1243,0
|
|
20240322,144000,192021621,1243,1243,1243,1243,0
|
|
20240322,143900,192021621,1243,1243,1243,1243,4
|
|
20240322,143800,192016649,1243,1243,1243,1243,0
|
|
20240322,143700,192016649,1243,1243,1243,1243,0
|
|
20240322,143600,192016649,1243,1243,1243,1243,0
|
|
20240322,143500,192016649,1243,1243,1243,1243,0
|
|
20240322,143400,192016649,1243,1243,1243,1243,0
|
|
20240322,143300,192016649,1243,1243,1243,1243,0
|
|
20240322,143200,192016649,1243,1243,1243,1243,0
|
|
20240322,143100,192016649,1243,1243,1243,1243,0
|
|
20240322,143000,192016649,1243,1243,1243,1243,0
|
|
20240322,142900,192016649,1243,1243,1243,1243,0
|
|
20240322,142800,192016649,1243,1243,1243,1243,0
|
|
20240322,142700,192016649,1243,1243,1243,1243,0
|
|
20240322,142600,192016649,1243,1243,1243,1243,1
|
|
20240322,142500,192015406,1238,1238,1238,1238,0
|
|
20240322,142400,192015406,1238,1238,1238,1238,914
|
|
20240322,142300,190883874,1237,1237,1237,1237,0
|
|
20240322,142200,190883874,1237,1237,1237,1237,0
|
|
20240322,142100,190883874,1237,1238,1238,1237,8451
|
|
20240322,142000,180424987,1243,1243,1243,1243,0
|
|
20240322,141900,180424987,1243,1243,1243,1243,0
|
|
20240322,141800,180424987,1243,1243,1243,1243,1
|
|
20240322,141700,180423744,1237,1239,1239,1237,2100
|
|
20240322,141600,177825844,1239,1239,1239,1239,0
|
|
20240322,141500,177825844,1239,1239,1239,1237,10010
|
|
20240322,141400,165436584,1239,1239,1239,1239,1188
|
|
20240322,141300,163964652,1247,1247,1247,1247,0
|
|
20240322,141200,163964652,1247,1247,1247,1247,0
|
|
20240322,141100,163964652,1247,1247,1247,1247,0
|
|
20240322,141000,163964652,1247,1247,1247,1247,1
|
|
20240322,140900,163963405,1239,1239,1239,1239,0
|
|
20240322,140800,163963405,1239,1241,1241,1239,651
|
|
20240322,140700,163156244,1246,1246,1246,1246,2
|
|
20240322,140600,163153752,1247,1247,1247,1247,0
|
|
20240322,140500,163153752,1247,1246,1247,1246,500
|
|
20240322,140400,162530362,1241,1241,1241,1241,0
|
|
20240322,140300,162530362,1241,1241,1241,1241,1
|
|
20240322,140200,162529121,1238,1243,1243,1238,10000
|
|
20240322,140100,150136764,1241,1241,1241,1241,5
|
|
20240322,140000,150130559,1241,1241,1241,1241,10
|
|
20240322,135900,150118149,1241,1241,1241,1241,0
|
|
20240322,135800,150118149,1241,1241,1241,1241,0
|
|
20240322,135700,150118149,1241,1241,1241,1241,0
|
|
20240322,135600,150118149,1241,1243,1243,1241,1000
|
|
20240322,135500,148877129,1247,1247,1247,1247,0
|
|
20240322,135400,148877129,1247,1247,1247,1247,0
|
|
20240322,135300,148877129,1247,1247,1247,1247,0
|
|
20240322,135200,148877129,1247,1247,1247,1247,0
|
|
20240322,135100,148877129,1247,1247,1247,1247,1
|
|
20240322,135000,148875882,1241,1241,1241,1241,0
|
|
20240322,134900,148875882,1241,1241,1241,1241,0
|
|
20240322,134800,148875882,1241,1246,1246,1241,57
|
|
20240322,134700,148805030,1246,1246,1246,1246,0
|
|
20240322,134600,148805030,1246,1246,1246,1246,0
|
|
20240322,134500,148805030,1246,1246,1246,1246,0
|
|
20240322,134400,148805030,1246,1246,1246,1246,0
|
|
20240322,134300,148805030,1246,1246,1247,1246,31
|
|
20240322,134200,148766403,1246,1247,1247,1246,30
|
|
20240322,134100,148729013,1247,1247,1247,1247,10
|
|
20240322,134000,148716543,1246,1246,1246,1246,40
|
|
20240322,133900,148666703,1247,1247,1247,1247,0
|
|
20240322,133800,148666703,1247,1247,1247,1247,1
|
|
20240322,133700,148665456,1241,1241,1241,1241,1129
|
|
20240322,133600,147264367,1241,1241,1241,1241,1089
|
|
20240322,133500,145912918,1240,1240,1240,1240,0
|
|
20240322,133400,145912918,1240,1240,1240,1240,1
|
|
20240322,133300,145911678,1236,1237,1237,1236,6188
|
|
20240322,133200,138259505,1241,1240,1241,1237,10962
|
|
20240322,133100,124680560,1241,1243,1243,1241,1680
|
|
20240322,133000,122594938,1247,1247,1247,1247,0
|
|
20240322,132900,122594938,1247,1247,1247,1247,11
|
|
20240322,132800,122581221,1249,1249,1249,1249,0
|
|
20240322,132700,122581221,1249,1249,1249,1249,158
|
|
20240322,132600,122383879,1243,1243,1243,1243,10
|
|
20240322,132500,122371449,1249,1249,1249,1249,1
|
|
20240322,132400,122370200,1249,1244,1249,1244,1184
|
|
20240322,132300,120897299,1250,1250,1250,1250,0
|
|
20240322,132200,120897299,1250,1250,1250,1250,0
|
|
20240322,132100,120897299,1250,1250,1250,1250,0
|
|
20240322,132000,120897299,1250,1250,1250,1250,0
|
|
20240322,131900,120897299,1250,1250,1250,1250,0
|
|
20240322,131800,120897299,1250,1250,1250,1250,0
|
|
20240322,131700,120897299,1250,1250,1250,1250,0
|
|
20240322,131600,120897299,1250,1250,1250,1250,0
|
|
20240322,131500,120897299,1250,1250,1250,1250,0
|
|
20240322,131400,120897299,1250,1250,1250,1250,1101
|
|
20240322,131300,119521049,1244,1244,1244,1244,0
|
|
20240322,131200,119521049,1244,1244,1244,1244,90
|
|
20240322,131100,119409089,1244,1244,1244,1244,0
|
|
20240322,131000,119409089,1244,1244,1244,1244,0
|
|
20240322,130900,119409089,1244,1244,1244,1244,0
|
|
20240322,130800,119409089,1244,1244,1244,1244,0
|
|
20240322,130700,119409089,1244,1244,1244,1244,0
|
|
20240322,130600,119409089,1244,1244,1244,1244,0
|
|
20240322,130500,119409089,1244,1244,1244,1244,0
|
|
20240322,130400,119409089,1244,1244,1244,1244,0
|
|
20240322,130300,119409089,1244,1244,1244,1244,0
|
|
20240322,130200,119409089,1244,1244,1244,1244,109
|
|
20240322,130100,119273493,1250,1250,1250,1250,10
|
|
20240322,130000,119260993,1250,1250,1250,1250,0
|
|
20240322,125900,119260993,1250,1250,1250,1250,0
|
|
20240322,125800,119260993,1250,1250,1250,1250,0
|
|
20240322,125700,119260993,1250,1250,1250,1250,55
|
|
20240322,125600,119192243,1250,1250,1250,1250,0
|
|
20240322,125500,119192243,1250,1250,1250,1250,1
|
|
20240322,125400,119190993,1245,1246,1246,1245,7674
|
|
20240322,125300,109629350,1250,1250,1250,1250,0
|
|
20240322,125200,109629350,1250,1250,1250,1250,0
|
|
20240322,125100,109629350,1250,1250,1250,1250,0
|
|
20240322,125000,109629350,1250,1250,1250,1250,0
|
|
20240322,124900,109629350,1250,1250,1250,1250,0
|
|
20240322,124800,109629350,1250,1250,1250,1250,0
|
|
20240322,124700,109629350,1250,1250,1250,1250,0
|
|
20240322,124600,109629350,1250,1250,1250,1250,0
|
|
20240322,124500,109629350,1250,1250,1250,1250,0
|
|
20240322,124400,109629350,1250,1250,1250,1250,0
|
|
20240322,124300,109629350,1250,1250,1250,1250,0
|
|
20240322,124200,109629350,1250,1250,1250,1250,0
|
|
20240322,124100,109629350,1250,1250,1250,1250,0
|
|
20240322,124000,109629350,1250,1250,1250,1250,1
|
|
20240322,123900,109628100,1250,1250,1250,1250,1
|
|
20240322,123800,109626850,1251,1251,1251,1251,0
|
|
20240322,123700,109626850,1251,1251,1251,1251,0
|
|
20240322,123600,109626850,1251,1251,1251,1251,0
|
|
20240322,123500,109626850,1251,1251,1251,1251,18
|
|
20240322,123400,109604332,1251,1251,1251,1251,0
|
|
20240322,123300,109604332,1251,1251,1251,1251,0
|
|
20240322,123200,109604332,1251,1251,1251,1251,300
|
|
20240322,123100,109229032,1251,1251,1251,1251,0
|
|
20240322,123000,109229032,1251,1251,1251,1251,0
|
|
20240322,122900,109229032,1251,1251,1251,1251,11
|
|
20240322,122800,109215271,1251,1251,1251,1251,0
|
|
20240322,122700,109215271,1251,1251,1251,1251,0
|
|
20240322,122600,109215271,1251,1251,1251,1251,0
|
|
20240322,122500,109215271,1251,1251,1251,1251,0
|
|
20240322,122400,109215271,1251,1251,1251,1251,5
|
|
20240322,122300,109209016,1251,1250,1251,1250,80
|
|
20240322,122200,109109015,1250,1250,1250,1250,0
|
|
20240322,122100,109109015,1250,1250,1250,1250,221
|
|
20240322,122000,108832765,1250,1246,1250,1246,70
|
|
20240322,121900,108745541,1250,1251,1251,1250,11
|
|
20240322,121800,108731790,1250,1250,1250,1250,0
|
|
20240322,121700,108731790,1250,1250,1250,1250,0
|
|
20240322,121600,108731790,1250,1250,1250,1250,13
|
|
20240322,121500,108715540,1246,1246,1246,1246,0
|
|
20240322,121400,108715540,1246,1246,1246,1246,0
|
|
20240322,121300,108715540,1246,1246,1246,1246,0
|
|
20240322,121200,108715540,1246,1246,1246,1246,0
|
|
20240322,121100,108715540,1246,1246,1246,1246,39
|
|
20240322,121000,108666946,1246,1246,1246,1246,0
|
|
20240322,120900,108666946,1246,1246,1246,1246,0
|
|
20240322,120800,108666946,1246,1246,1246,1246,0
|
|
20240322,120700,108666946,1246,1250,1250,1246,434
|
|
20240322,120600,108124982,1246,1249,1249,1246,2000
|
|
20240322,120500,105632381,1250,1250,1250,1250,5
|
|
20240322,120400,105626131,1250,1250,1250,1250,161
|
|
20240322,120300,105424881,1250,1251,1251,1250,2648
|
|
20240322,120200,102114746,1256,1256,1256,1256,302
|
|
20240322,120100,101735434,1256,1256,1256,1256,0
|
|
20240322,120000,101735434,1256,1256,1256,1256,0
|
|
20240322,115900,101735434,1256,1256,1256,1256,0
|
|
20240322,115800,101735434,1256,1253,1256,1253,4
|
|
20240322,115700,101730416,1252,1252,1252,1252,0
|
|
20240322,115600,101730416,1252,1252,1252,1252,301
|
|
20240322,115500,101353564,1251,1250,1251,1250,795
|
|
20240322,115400,100359669,1250,1249,1250,1249,1104
|
|
20240322,115300,98979670,1248,1246,1248,1246,119
|
|
20240322,115200,98831394,1246,1246,1246,1246,0
|
|
20240322,115100,98831394,1246,1246,1246,1246,0
|
|
20240322,115000,98831394,1246,1246,1246,1246,0
|
|
20240322,114900,98831394,1246,1246,1246,1246,0
|
|
20240322,114800,98831394,1246,1244,1246,1244,500
|
|
20240322,114700,98208920,1244,1244,1244,1244,0
|
|
20240322,114600,98208920,1244,1244,1244,1244,0
|
|
20240322,114500,98208920,1244,1244,1244,1244,1060
|
|
20240322,114400,96890280,1244,1244,1244,1244,0
|
|
20240322,114300,96890280,1244,1244,1244,1244,0
|
|
20240322,114200,96890280,1244,1244,1244,1244,0
|
|
20240322,114100,96890280,1244,1244,1244,1244,0
|
|
20240322,114000,96890280,1244,1244,1244,1244,0
|
|
20240322,113900,96890280,1244,1244,1244,1244,0
|
|
20240322,113800,96890280,1244,1243,1244,1243,1001
|
|
20240322,113700,95646036,1244,1244,1244,1244,0
|
|
20240322,113600,95646036,1244,1244,1244,1244,0
|
|
20240322,113500,95646036,1244,1242,1244,1240,1944
|
|
20240322,113400,93234149,1244,1244,1244,1244,0
|
|
20240322,113300,93234149,1244,1244,1244,1244,0
|
|
20240322,113200,93234149,1244,1244,1244,1244,4
|
|
20240322,113100,93229173,1244,1244,1244,1244,0
|
|
20240322,113000,93229173,1244,1244,1244,1244,0
|
|
20240322,112900,93229173,1244,1244,1244,1244,24
|
|
20240322,112800,93199317,1245,1245,1245,1245,0
|
|
20240322,112700,93199317,1245,1245,1245,1245,0
|
|
20240322,112600,93199317,1245,1245,1245,1245,0
|
|
20240322,112500,93199317,1245,1245,1245,1245,1000
|
|
20240322,112400,91954317,1248,1245,1248,1238,3309
|
|
20240322,112300,87849153,1245,1245,1245,1245,19
|
|
20240322,112200,87825498,1248,1247,1248,1246,285
|
|
20240322,112100,87470341,1250,1250,1250,1250,16
|
|
20240322,112000,87450341,1250,1250,1250,1250,0
|
|
20240322,111900,87450341,1250,1250,1250,1250,0
|
|
20240322,111800,87450341,1250,1250,1250,1250,500
|
|
20240322,111700,86825341,1250,1250,1250,1250,0
|
|
20240322,111600,86825341,1250,1246,1250,1246,101
|
|
20240322,111500,86699491,1250,1250,1250,1250,0
|
|
20240322,111400,86699491,1250,1250,1250,1250,0
|
|
20240322,111300,86699491,1250,1250,1250,1250,0
|
|
20240322,111200,86699491,1250,1250,1250,1250,0
|
|
20240322,111100,86699491,1250,1250,1250,1250,0
|
|
20240322,111000,86699491,1250,1250,1250,1250,0
|
|
20240322,110900,86699491,1250,1250,1250,1250,2100
|
|
20240322,110800,84074491,1253,1253,1253,1253,0
|
|
20240322,110700,84074491,1253,1253,1253,1253,7
|
|
20240322,110600,84065720,1253,1253,1253,1253,0
|
|
20240322,110500,84065720,1253,1253,1253,1253,0
|
|
20240322,110400,84065720,1253,1253,1253,1253,1
|
|
20240322,110300,84064467,1246,1246,1246,1246,0
|
|
20240322,110200,84064467,1246,1249,1249,1246,1000
|
|
20240322,110100,82818018,1250,1250,1250,1250,1000
|
|
20240322,110000,81568018,1250,1250,1250,1250,0
|
|
20240322,105900,81568018,1250,1250,1250,1250,0
|
|
20240322,105800,81568018,1250,1250,1250,1250,1050
|
|
20240322,105700,80255518,1250,1250,1250,1250,50
|
|
20240322,105600,80193018,1250,1250,1250,1250,0
|
|
20240322,105500,80193018,1250,1250,1250,1250,0
|
|
20240322,105400,80193018,1250,1250,1250,1250,0
|
|
20240322,105300,80193018,1250,1250,1250,1250,1
|
|
20240322,105200,80191768,1255,1255,1255,1255,0
|
|
20240322,105100,80191768,1255,1255,1255,1255,100
|
|
20240322,105000,80066268,1255,1255,1255,1255,2
|
|
20240322,104900,80063758,1255,1255,1255,1255,0
|
|
20240322,104800,80063758,1255,1255,1255,1255,53
|
|
20240322,104700,79997243,1255,1255,1255,1255,0
|
|
20240322,104600,79997243,1255,1255,1255,1255,1
|
|
20240322,104500,79995988,1255,1255,1255,1255,0
|
|
20240322,104400,79995988,1255,1255,1255,1255,0
|
|
20240322,104300,79995988,1255,1255,1255,1255,1026
|
|
20240322,104200,78708358,1257,1257,1257,1257,0
|
|
20240322,104100,78708358,1257,1257,1257,1257,7
|
|
20240322,104000,78699559,1257,1257,1257,1257,0
|
|
20240322,103900,78699559,1257,1257,1257,1257,0
|
|
20240322,103800,78699559,1257,1255,1257,1255,26
|
|
20240322,103700,78666927,1256,1254,1256,1254,857
|
|
20240322,103600,77591080,1256,1256,1256,1256,0
|
|
20240322,103500,77591080,1256,1256,1256,1256,0
|
|
20240322,103400,77591080,1256,1256,1256,1256,0
|
|
20240322,103300,77591080,1256,1256,1256,1256,0
|
|
20240322,103200,77591080,1256,1256,1256,1256,0
|
|
20240322,103100,77591080,1256,1256,1256,1256,0
|
|
20240322,103000,77591080,1256,1256,1256,1256,1
|
|
20240322,102900,77589824,1252,1252,1252,1252,7
|
|
20240322,102800,77581060,1252,1256,1256,1252,6
|
|
20240322,102700,77573528,1256,1256,1256,1256,0
|
|
20240322,102600,77573528,1256,1256,1256,1256,0
|
|
20240322,102500,77573528,1256,1256,1256,1256,0
|
|
20240322,102400,77573528,1256,1256,1256,1256,0
|
|
20240322,102300,77573528,1256,1256,1256,1256,0
|
|
20240322,102200,77573528,1256,1256,1256,1256,13
|
|
20240322,102100,77557200,1256,1256,1256,1256,0
|
|
20240322,102000,77557200,1256,1256,1256,1256,1
|
|
20240322,101900,77555944,1246,1246,1246,1246,79
|
|
20240322,101800,77457510,1257,1257,1257,1257,0
|
|
20240322,101700,77457510,1257,1257,1257,1257,0
|
|
20240322,101600,77457510,1257,1250,1257,1250,131
|
|
20240322,101500,77293753,1250,1250,1250,1250,0
|
|
20240322,101400,77293753,1250,1250,1250,1250,0
|
|
20240322,101300,77293753,1250,1250,1250,1250,1
|
|
20240322,101200,77292503,1250,1250,1250,1250,0
|
|
20240322,101100,77292503,1250,1250,1250,1250,0
|
|
20240322,101000,77292503,1250,1250,1250,1250,0
|
|
20240322,100900,77292503,1250,1250,1250,1250,101
|
|
20240322,100800,77166253,1242,1242,1242,1242,0
|
|
20240322,100700,77166253,1242,1247,1250,1242,1451
|
|
20240322,100600,75359420,1250,1250,1250,1250,8
|
|
20240322,100500,75349420,1247,1259,1259,1247,1001
|
|
20240322,100400,74100612,1259,1259,1259,1259,0
|
|
20240322,100300,74100612,1259,1257,1259,1257,511
|
|
20240322,100200,73457470,1257,1257,1257,1257,22
|
|
20240322,100100,73429816,1256,1256,1256,1256,0
|
|
20240322,100000,73429816,1256,1256,1256,1256,0
|
|
20240322,095900,73429816,1256,1256,1256,1256,200
|
|
20240322,095800,73178616,1256,1248,1256,1248,131
|
|
20240322,095700,73014160,1247,1247,1247,1247,543
|
|
20240322,095600,72337039,1245,1245,1245,1245,0
|
|
20240322,095500,72337039,1245,1245,1245,1245,100
|
|
20240322,095400,72212539,1247,1238,1247,1238,1277
|
|
20240322,095300,70625430,1237,1237,1245,1237,38090
|
|
20240322,095200,23444157,1238,1237,1238,1237,1274
|
|
20240322,095100,21868178,1237,1237,1237,1237,100
|
|
20240322,095000,21744478,1235,1235,1235,1235,100
|
|
20240322,094900,21620978,1234,1234,1234,1234,10
|
|
20240322,094800,21608638,1234,1234,1234,1234,220
|
|
20240322,094700,21337158,1235,1235,1235,1235,6
|
|
20240322,094600,21329748,1237,1237,1237,1237,1
|
|
20240322,094500,21328511,1237,1237,1237,1237,0
|
|
20240322,094400,21328511,1237,1237,1237,1234,32
|
|
20240322,094300,21289017,1237,1237,1237,1237,69
|
|
20240322,094200,21203664,1237,1237,1237,1237,20
|
|
20240322,094100,21178924,1237,1237,1237,1233,616
|
|
20240322,094000,20418634,1237,1237,1237,1237,0
|
|
20240322,093900,20418634,1237,1237,1237,1237,0
|
|
20240322,093800,20418634,1237,1237,1237,1237,0
|
|
20240322,093700,20418634,1237,1237,1237,1235,45
|
|
20240322,093600,20362989,1237,1235,1237,1235,370
|
|
20240322,093500,19905899,1238,1238,1238,1238,0
|
|
20240322,093400,19905899,1238,1238,1238,1238,0
|
|
20240322,093300,19905899,1238,1238,1238,1238,0
|
|
20240322,093200,19905899,1238,1238,1238,1238,0
|
|
20240322,093100,19905899,1238,1238,1238,1238,161
|
|
20240322,093000,19706581,1238,1238,1238,1238,0
|
|
20240322,092900,19706581,1238,1238,1238,1238,0
|
|
20240322,092800,19706581,1238,1238,1238,1238,0
|
|
20240322,092700,19706581,1238,1238,1238,1238,28
|
|
20240322,092600,19671917,1231,1236,1236,1231,1192
|
|
20240322,092500,18203012,1235,1235,1235,1235,45
|
|
20240322,092400,18147437,1236,1236,1236,1236,3
|
|
20240322,092300,18143729,1236,1235,1236,1235,8
|
|
20240322,092200,18133842,1236,1236,1236,1236,0
|
|
20240322,092100,18133842,1236,1238,1238,1236,803
|
|
20240322,092000,17141332,1237,1239,1239,1237,315
|
|
20240322,091900,16751067,1239,1239,1239,1239,61
|
|
20240322,091800,16675488,1239,1239,1239,1239,16
|
|
20240322,091700,16655664,1236,1236,1236,1236,0
|
|
20240322,091600,16655664,1236,1236,1236,1236,249
|
|
20240322,091500,16347900,1236,1236,1236,1236,150
|
|
20240322,091400,16162500,1236,1236,1236,1236,110
|
|
20240322,091300,16026540,1236,1236,1236,1236,41
|
|
20240322,091200,15975864,1230,1236,1236,1230,1150
|
|
20240322,091100,14560764,1236,1236,1236,1236,11
|
|
20240322,091000,14547168,1236,1236,1236,1236,100
|
|
20240322,090900,14423568,1236,1236,1236,1236,239
|
|
20240322,090800,14128164,1236,1236,1236,1234,1597
|
|
20240322,090700,12154927,1236,1229,1236,1229,576
|
|
20240322,090600,11445917,1230,1234,1234,1230,5302
|
|
20240322,090500,4918108,1237,1238,1238,1235,1369
|
|
20240322,090400,3226694,1239,1240,1240,1239,139
|
|
20240322,090300,3054353,1240,1240,1240,1240,21
|
|
20240322,090200,3028313,1240,1240,1240,1240,51
|
|
20240322,090100,2965073,1241,1241,1241,1241,115
|
|
20240322,090000,2822358,1241,1242,1250,1241,2266
|