598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,185500,224362002,1220,1220,1220,1220,3030
|
|
20240325,185400,224362002,1220,1220,1220,1220,0
|
|
20240325,185300,224362002,1220,1220,1220,1220,0
|
|
20240325,185200,224362002,1220,1220,1220,1220,0
|
|
20240325,185100,224362002,1220,1220,1220,1220,0
|
|
20240325,185000,224362002,1220,1220,1220,1220,0
|
|
20240325,184900,224362002,1220,1220,1220,1220,0
|
|
20240325,184800,224362002,1220,1220,1220,1220,0
|
|
20240325,184700,224362002,1220,1220,1220,1220,0
|
|
20240325,184600,224362002,1220,1220,1220,1220,0
|
|
20240325,184500,224362002,1220,1220,1220,1220,0
|
|
20240325,184400,224362002,1220,1220,1220,1220,0
|
|
20240325,184300,224362002,1220,1220,1220,1220,0
|
|
20240325,184200,224362002,1220,1220,1220,1220,0
|
|
20240325,184100,224362002,1220,1220,1220,1220,0
|
|
20240325,184000,224362002,1220,1220,1220,1220,0
|
|
20240325,183900,224362002,1220,1220,1220,1220,0
|
|
20240325,183800,224362002,1220,1220,1220,1220,0
|
|
20240325,183700,224362002,1220,1220,1220,1220,0
|
|
20240325,183600,224362002,1220,1220,1220,1220,0
|
|
20240325,183500,224362002,1220,1220,1220,1220,0
|
|
20240325,183400,224362002,1220,1220,1220,1220,0
|
|
20240325,183300,224362002,1220,1220,1220,1220,0
|
|
20240325,183200,224362002,1220,1220,1220,1220,0
|
|
20240325,183100,224362002,1220,1220,1220,1220,0
|
|
20240325,183000,224362002,1220,1220,1220,1220,0
|
|
20240325,182900,224362002,1220,1220,1220,1220,0
|
|
20240325,182800,224362002,1220,1220,1220,1220,0
|
|
20240325,182700,224362002,1220,1220,1220,1220,0
|
|
20240325,182600,224362002,1220,1220,1220,1220,0
|
|
20240325,182500,224362002,1220,1220,1220,1220,3030
|
|
20240325,182400,224362002,1220,1220,1220,1220,0
|
|
20240325,182300,224362002,1220,1220,1220,1220,0
|
|
20240325,182200,224362002,1220,1220,1220,1220,0
|
|
20240325,182100,224362002,1220,1220,1220,1220,0
|
|
20240325,182000,224362002,1220,1220,1220,1220,0
|
|
20240325,181900,224362002,1220,1220,1220,1220,0
|
|
20240325,181800,224362002,1220,1220,1220,1220,0
|
|
20240325,181700,224362002,1220,1220,1220,1220,0
|
|
20240325,181600,224362002,1220,1220,1220,1220,0
|
|
20240325,181500,224362002,1220,1220,1220,1220,0
|
|
20240325,181400,224362002,1220,1220,1220,1220,0
|
|
20240325,181300,224362002,1220,1220,1220,1220,0
|
|
20240325,181200,224362002,1220,1220,1220,1220,0
|
|
20240325,181100,224362002,1220,1220,1220,1220,0
|
|
20240325,181000,224362002,1220,1220,1220,1220,0
|
|
20240325,180900,224362002,1220,1220,1220,1220,0
|
|
20240325,180800,224362002,1220,1220,1220,1220,0
|
|
20240325,180700,224362002,1220,1220,1220,1220,0
|
|
20240325,180600,224362002,1220,1220,1220,1220,0
|
|
20240325,180500,224362002,1220,1220,1220,1220,0
|
|
20240325,180400,224362002,1220,1220,1220,1220,0
|
|
20240325,180300,224362002,1220,1220,1220,1220,0
|
|
20240325,180200,224362002,1220,1220,1220,1220,0
|
|
20240325,180100,224362002,1220,1220,1220,1220,0
|
|
20240325,180000,224362002,1220,1220,1220,1220,0
|
|
20240325,175900,224362002,1220,1220,1220,1220,0
|
|
20240325,175800,224362002,1220,1220,1220,1220,0
|
|
20240325,175700,224362002,1220,1220,1220,1220,0
|
|
20240325,175600,224362002,1220,1220,1220,1220,0
|
|
20240325,175500,224362002,1220,1220,1220,1220,3030
|
|
20240325,175400,224362002,1220,1220,1220,1220,0
|
|
20240325,175300,224362002,1220,1220,1220,1220,0
|
|
20240325,175200,224362002,1220,1220,1220,1220,0
|
|
20240325,175100,224362002,1220,1220,1220,1220,0
|
|
20240325,175000,224362002,1220,1220,1220,1220,0
|
|
20240325,174900,224362002,1220,1220,1220,1220,0
|
|
20240325,174800,224362002,1220,1220,1220,1220,0
|
|
20240325,174700,224362002,1220,1220,1220,1220,0
|
|
20240325,174600,224362002,1220,1220,1220,1220,0
|
|
20240325,174500,224362002,1220,1220,1220,1220,0
|
|
20240325,174400,224362002,1220,1220,1220,1220,0
|
|
20240325,174300,224362002,1220,1220,1220,1220,0
|
|
20240325,174200,224362002,1220,1220,1220,1220,0
|
|
20240325,174100,224362002,1220,1220,1220,1220,0
|
|
20240325,174000,224362002,1220,1220,1220,1220,0
|
|
20240325,173900,224362002,1220,1220,1220,1220,0
|
|
20240325,173800,224362002,1220,1220,1220,1220,0
|
|
20240325,173700,224362002,1220,1220,1220,1220,0
|
|
20240325,173600,224362002,1220,1220,1220,1220,0
|
|
20240325,173500,224362002,1220,1220,1220,1220,0
|
|
20240325,173400,224362002,1220,1220,1220,1220,0
|
|
20240325,173300,224362002,1220,1220,1220,1220,0
|
|
20240325,173200,224362002,1220,1220,1220,1220,0
|
|
20240325,173100,224362002,1220,1220,1220,1220,0
|
|
20240325,173000,224362002,1220,1220,1220,1220,0
|
|
20240325,172900,224362002,1220,1220,1220,1220,0
|
|
20240325,172800,224362002,1220,1220,1220,1220,0
|
|
20240325,172700,224362002,1220,1220,1220,1220,0
|
|
20240325,172600,224362002,1220,1220,1220,1220,0
|
|
20240325,172500,224362002,1220,1220,1220,1220,3030
|
|
20240325,172400,224362002,1220,1220,1220,1220,0
|
|
20240325,172300,224362002,1220,1220,1220,1220,0
|
|
20240325,172200,224362002,1220,1220,1220,1220,0
|
|
20240325,172100,224362002,1220,1220,1220,1220,0
|
|
20240325,172000,224362002,1220,1220,1220,1220,0
|
|
20240325,171900,224362002,1220,1220,1220,1220,0
|
|
20240325,171800,224362002,1220,1220,1220,1220,0
|
|
20240325,171700,224362002,1220,1220,1220,1220,0
|
|
20240325,171600,224362002,1220,1220,1220,1220,0
|
|
20240325,171500,224362002,1220,1220,1220,1220,0
|
|
20240325,171400,224362002,1220,1220,1220,1220,0
|
|
20240325,171300,224362002,1220,1220,1220,1220,0
|
|
20240325,171200,224362002,1220,1220,1220,1220,0
|
|
20240325,171100,224362002,1220,1220,1220,1220,0
|
|
20240325,171000,224362002,1220,1220,1220,1220,0
|
|
20240325,170900,224362002,1220,1220,1220,1220,0
|
|
20240325,170800,224362002,1220,1220,1220,1220,0
|
|
20240325,170700,224362002,1220,1220,1220,1220,0
|
|
20240325,170600,224362002,1220,1220,1220,1220,0
|
|
20240325,170500,224362002,1220,1220,1220,1220,0
|
|
20240325,170400,224362002,1220,1220,1220,1220,0
|
|
20240325,170300,224362002,1220,1220,1220,1220,0
|
|
20240325,170200,224362002,1220,1220,1220,1220,0
|
|
20240325,170100,224362002,1220,1220,1220,1220,0
|
|
20240325,170000,224362002,1220,1220,1220,1220,0
|
|
20240325,165900,224362002,1220,1220,1220,1220,0
|
|
20240325,165800,224362002,1220,1220,1220,1220,0
|
|
20240325,165700,224362002,1220,1220,1220,1220,0
|
|
20240325,165600,224362002,1220,1220,1220,1220,0
|
|
20240325,165500,224362002,1220,1220,1220,1220,3030
|
|
20240325,165400,224362002,1220,1220,1220,1220,0
|
|
20240325,165300,224362002,1220,1220,1220,1220,0
|
|
20240325,165200,224362002,1220,1220,1220,1220,0
|
|
20240325,165100,224362002,1220,1220,1220,1220,0
|
|
20240325,165000,224362002,1220,1220,1220,1220,0
|
|
20240325,164900,224362002,1220,1220,1220,1220,0
|
|
20240325,164800,224362002,1220,1220,1220,1220,0
|
|
20240325,164700,224362002,1220,1220,1220,1220,0
|
|
20240325,164600,224362002,1220,1220,1220,1220,0
|
|
20240325,164500,224362002,1220,1220,1220,1220,0
|
|
20240325,164400,224362002,1220,1220,1220,1220,0
|
|
20240325,164300,224362002,1220,1220,1220,1220,0
|
|
20240325,164200,224362002,1220,1220,1220,1220,0
|
|
20240325,164100,224362002,1220,1220,1220,1220,0
|
|
20240325,164000,224362002,1220,1220,1220,1220,0
|
|
20240325,163900,224362002,1220,1220,1220,1220,0
|
|
20240325,163800,224362002,1220,1220,1220,1220,0
|
|
20240325,163700,224362002,1220,1220,1220,1220,0
|
|
20240325,163600,224362002,1220,1220,1220,1220,0
|
|
20240325,163500,224362002,1220,1220,1220,1220,0
|
|
20240325,163400,224362002,1220,1220,1220,1220,0
|
|
20240325,163300,224362002,1220,1220,1220,1220,0
|
|
20240325,163200,224362002,1220,1220,1220,1220,0
|
|
20240325,163100,224362002,1220,1220,1220,1220,0
|
|
20240325,163000,224362002,1220,1220,1220,1220,0
|
|
20240325,162900,224362002,1220,1220,1220,1220,0
|
|
20240325,162800,224362002,1220,1220,1220,1220,0
|
|
20240325,162700,224362002,1220,1220,1220,1220,0
|
|
20240325,162600,224362002,1220,1220,1220,1220,0
|
|
20240325,162500,224362002,1220,1220,1220,1220,3030
|
|
20240325,162400,224362002,1220,1220,1220,1220,0
|
|
20240325,162300,224362002,1220,1220,1220,1220,0
|
|
20240325,162200,224362002,1220,1220,1220,1220,0
|
|
20240325,162100,224362002,1220,1220,1220,1220,0
|
|
20240325,162000,224362002,1220,1220,1220,1220,0
|
|
20240325,161900,224362002,1220,1220,1220,1220,0
|
|
20240325,161800,224362002,1220,1220,1220,1220,0
|
|
20240325,161700,224362002,1220,1220,1220,1220,0
|
|
20240325,161600,224362002,1220,1220,1220,1220,0
|
|
20240325,161500,224362002,1220,1220,1220,1220,0
|
|
20240325,161400,224362002,1220,1220,1220,1220,0
|
|
20240325,161300,224362002,1220,1220,1220,1220,0
|
|
20240325,161200,224362002,1220,1220,1220,1220,0
|
|
20240325,161100,224362002,1220,1220,1220,1220,0
|
|
20240325,161000,224362002,1220,1220,1220,1220,0
|
|
20240325,160900,224362002,1220,1220,1220,1220,0
|
|
20240325,160800,224362002,1220,1220,1220,1220,0
|
|
20240325,160700,224362002,1220,1220,1220,1220,0
|
|
20240325,160600,224362002,1220,1220,1220,1220,0
|
|
20240325,160500,224362002,1220,1220,1220,1220,0
|
|
20240325,160400,224362002,1220,1220,1220,1220,0
|
|
20240325,160300,224362002,1220,1220,1220,1220,0
|
|
20240325,160200,224362002,1220,1220,1220,1220,0
|
|
20240325,160100,224362002,1220,1220,1220,1220,0
|
|
20240325,160000,224362002,1220,1220,1220,1220,0
|
|
20240325,155900,224362002,1220,1220,1220,1220,0
|
|
20240325,155800,224362002,1220,1220,1220,1220,0
|
|
20240325,155700,224362002,1220,1220,1220,1220,0
|
|
20240325,155600,224362002,1220,1220,1220,1220,0
|
|
20240325,155500,224362002,1220,1220,1220,1220,3030
|
|
20240325,155400,224362002,1220,1220,1220,1220,0
|
|
20240325,155300,224362002,1220,1220,1220,1220,0
|
|
20240325,155200,224362002,1220,1220,1220,1220,0
|
|
20240325,155100,224362002,1220,1220,1220,1220,0
|
|
20240325,155000,224362002,1220,1220,1220,1220,0
|
|
20240325,154900,224362002,1220,1220,1220,1220,0
|
|
20240325,154800,224362002,1220,1220,1220,1220,0
|
|
20240325,154700,224362002,1220,1220,1220,1220,0
|
|
20240325,154600,224362002,1220,1220,1220,1220,0
|
|
20240325,154500,224362002,1220,1220,1220,1220,0
|
|
20240325,154400,224362002,1220,1220,1220,1220,0
|
|
20240325,154300,224362002,1220,1220,1220,1220,0
|
|
20240325,154200,224362002,1220,1220,1220,1220,0
|
|
20240325,154100,224362002,1220,1220,1220,1220,0
|
|
20240325,154000,224362002,1220,1220,1220,1220,0
|
|
20240325,153900,224362002,1220,1220,1220,1220,0
|
|
20240325,153800,224362002,1220,1220,1220,1220,0
|
|
20240325,153700,224362002,1220,1220,1220,1220,0
|
|
20240325,153600,224362002,1220,1220,1220,1220,0
|
|
20240325,153500,224362002,1220,1220,1220,1220,0
|
|
20240325,153400,224362002,1220,1220,1220,1220,0
|
|
20240325,153300,224362002,1220,1220,1220,1220,0
|
|
20240325,153200,224362002,1220,1220,1220,1220,0
|
|
20240325,153100,224362002,1220,1220,1220,1220,0
|
|
20240325,153000,224362002,1220,1220,1220,1220,3030
|
|
20240325,152900,220665402,1222,1222,1222,1222,0
|
|
20240325,152800,220665402,1222,1222,1222,1222,0
|
|
20240325,152700,220665402,1222,1222,1222,1222,0
|
|
20240325,152600,220665402,1222,1222,1222,1222,0
|
|
20240325,152500,220665402,1222,1222,1222,1222,0
|
|
20240325,152400,220665402,1222,1222,1222,1222,0
|
|
20240325,152300,220665402,1222,1222,1222,1222,0
|
|
20240325,152200,220665402,1222,1222,1222,1222,0
|
|
20240325,152100,220665402,1222,1222,1222,1222,0
|
|
20240325,152000,220665402,1222,1222,1222,1222,0
|
|
20240325,151900,220665402,1222,1222,1222,1222,0
|
|
20240325,151800,220665402,1222,1222,1222,1222,4907
|
|
20240325,151700,214669048,1224,1224,1224,1224,6
|
|
20240325,151600,214661704,1224,1220,1224,1220,237
|
|
20240325,151500,214372560,1224,1224,1224,1224,1
|
|
20240325,151400,214371336,1222,1222,1222,1222,0
|
|
20240325,151300,214371336,1222,1222,1222,1222,0
|
|
20240325,151200,214371336,1222,1224,1224,1222,9
|
|
20240325,151100,214360336,1221,1221,1221,1221,49
|
|
20240325,151000,214300507,1221,1221,1221,1221,0
|
|
20240325,150900,214300507,1221,1222,1222,1221,643
|
|
20240325,150800,213515361,1225,1225,1225,1225,39
|
|
20240325,150700,213467586,1226,1222,1226,1222,1004
|
|
20240325,150600,212240682,1226,1226,1226,1226,0
|
|
20240325,150500,212240682,1226,1226,1226,1226,0
|
|
20240325,150400,212240682,1226,1226,1226,1226,2
|
|
20240325,150300,212238230,1222,1226,1226,1222,10372
|
|
20240325,150200,199543513,1226,1226,1226,1226,1
|
|
20240325,150100,199542287,1223,1226,1226,1223,268
|
|
20240325,150000,199214379,1226,1226,1226,1226,0
|
|
20240325,145900,199214379,1226,1226,1226,1226,0
|
|
20240325,145800,199214379,1226,1226,1226,1226,0
|
|
20240325,145700,199214379,1226,1226,1226,1226,0
|
|
20240325,145600,199214379,1226,1226,1226,1226,81
|
|
20240325,145500,199115073,1226,1226,1226,1226,1
|
|
20240325,145400,199113847,1227,1227,1227,1227,56
|
|
20240325,145300,199045135,1228,1228,1228,1228,0
|
|
20240325,145200,199045135,1228,1225,1228,1225,7
|
|
20240325,145100,199036557,1228,1228,1228,1228,50
|
|
20240325,145000,198975157,1228,1228,1228,1228,0
|
|
20240325,144900,198975157,1228,1228,1228,1228,0
|
|
20240325,144800,198975157,1228,1228,1228,1228,0
|
|
20240325,144700,198975157,1228,1228,1228,1228,10
|
|
20240325,144600,198962877,1228,1228,1228,1228,0
|
|
20240325,144500,198962877,1228,1228,1228,1228,1
|
|
20240325,144400,198961649,1227,1227,1227,1227,0
|
|
20240325,144300,198961649,1227,1227,1227,1227,100
|
|
20240325,144200,198838949,1229,1229,1229,1229,1
|
|
20240325,144100,198837720,1228,1228,1228,1228,100
|
|
20240325,144000,198714920,1228,1228,1228,1228,0
|
|
20240325,143900,198714920,1228,1228,1228,1228,100
|
|
20240325,143800,198592120,1227,1227,1227,1227,0
|
|
20240325,143700,198592120,1227,1227,1227,1227,1
|
|
20240325,143600,198590893,1227,1227,1227,1227,0
|
|
20240325,143500,198590893,1227,1227,1227,1227,103
|
|
20240325,143400,198464512,1228,1228,1228,1228,0
|
|
20240325,143300,198464512,1228,1228,1228,1228,51
|
|
20240325,143200,198401884,1228,1228,1228,1228,0
|
|
20240325,143100,198401884,1228,1228,1228,1228,0
|
|
20240325,143000,198401884,1228,1228,1228,1228,1
|
|
20240325,142900,198400656,1219,1219,1219,1219,0
|
|
20240325,142800,198400656,1219,1219,1219,1219,127
|
|
20240325,142700,198245843,1218,1219,1219,1218,276
|
|
20240325,142600,197909401,1230,1230,1230,1230,0
|
|
20240325,142500,197909401,1230,1230,1230,1230,0
|
|
20240325,142400,197909401,1230,1230,1230,1230,0
|
|
20240325,142300,197909401,1230,1230,1230,1230,0
|
|
20240325,142200,197909401,1230,1220,1230,1219,645
|
|
20240325,142100,197122525,1218,1218,1218,1218,0
|
|
20240325,142000,197122525,1218,1218,1218,1218,0
|
|
20240325,141900,197122525,1218,1221,1221,1218,1000
|
|
20240325,141800,195903133,1219,1219,1219,1219,0
|
|
20240325,141700,195903133,1219,1220,1220,1219,241
|
|
20240325,141600,195609334,1220,1220,1220,1220,0
|
|
20240325,141500,195609334,1220,1220,1220,1220,5
|
|
20240325,141400,195603234,1227,1227,1227,1227,0
|
|
20240325,141300,195603234,1227,1227,1227,1220,1384
|
|
20240325,141200,193913334,1227,1227,1227,1227,0
|
|
20240325,141100,193913334,1227,1227,1227,1227,0
|
|
20240325,141000,193913334,1227,1227,1227,1227,0
|
|
20240325,140900,193913334,1227,1227,1227,1227,4
|
|
20240325,140800,193908426,1227,1227,1227,1227,7
|
|
20240325,140700,193899837,1227,1227,1227,1227,32
|
|
20240325,140600,193860573,1227,1227,1227,1227,16
|
|
20240325,140500,193840941,1227,1227,1227,1227,2
|
|
20240325,140400,193838487,1227,1227,1227,1227,17
|
|
20240325,140300,193817628,1227,1227,1227,1227,0
|
|
20240325,140200,193817628,1227,1227,1227,1227,6
|
|
20240325,140100,193810266,1227,1227,1227,1227,5
|
|
20240325,140000,193804131,1227,1226,1227,1226,9
|
|
20240325,135900,193793093,1226,1226,1226,1226,0
|
|
20240325,135800,193793093,1226,1226,1226,1226,2
|
|
20240325,135700,193790641,1226,1226,1226,1226,3
|
|
20240325,135600,193786963,1225,1226,1226,1225,33
|
|
20240325,135500,193746506,1227,1226,1227,1226,74
|
|
20240325,135400,193655777,1226,1226,1226,1226,7
|
|
20240325,135300,193647195,1227,1227,1227,1227,1
|
|
20240325,135200,193645968,1227,1227,1227,1227,5
|
|
20240325,135100,193639833,1227,1227,1227,1227,1
|
|
20240325,135000,193638606,1225,1227,1227,1225,603
|
|
20240325,134900,192899628,1229,1226,1229,1226,303
|
|
20240325,134800,192528145,1226,1228,1228,1226,4
|
|
20240325,134700,192523238,1230,1228,1230,1227,3
|
|
20240325,134600,192519553,1230,1230,1230,1230,0
|
|
20240325,134500,192519553,1230,1230,1230,1230,0
|
|
20240325,134400,192519553,1230,1227,1230,1227,2
|
|
20240325,134300,192517096,1228,1229,1229,1228,2
|
|
20240325,134200,192514639,1230,1230,1230,1230,0
|
|
20240325,134100,192514639,1230,1229,1230,1227,4
|
|
20240325,134000,192509725,1230,1230,1230,1230,10
|
|
20240325,133900,192497425,1230,1230,1230,1230,3
|
|
20240325,133800,192493735,1230,1230,1230,1230,0
|
|
20240325,133700,192493735,1230,1230,1230,1230,0
|
|
20240325,133600,192493735,1230,1230,1230,1230,0
|
|
20240325,133500,192493735,1230,1230,1230,1230,1
|
|
20240325,133400,192492505,1218,1220,1220,1218,1000
|
|
20240325,133300,191273991,1220,1220,1220,1220,0
|
|
20240325,133200,191273991,1220,1220,1220,1220,0
|
|
20240325,133100,191273991,1220,1220,1220,1220,0
|
|
20240325,133000,191273991,1220,1220,1220,1220,0
|
|
20240325,132900,191273991,1220,1220,1220,1220,0
|
|
20240325,132800,191273991,1220,1220,1220,1220,482
|
|
20240325,132700,190685951,1221,1221,1221,1221,742
|
|
20240325,132600,189779969,1221,1221,1221,1221,1
|
|
20240325,132500,189778748,1233,1233,1233,1233,0
|
|
20240325,132400,189778748,1233,1233,1233,1233,1
|
|
20240325,132300,189777515,1220,1220,1220,1220,0
|
|
20240325,132200,189777515,1220,1220,1220,1220,0
|
|
20240325,132100,189777515,1220,1220,1220,1220,0
|
|
20240325,132000,189777515,1220,1220,1220,1220,0
|
|
20240325,131900,189777515,1220,1225,1225,1220,3001
|
|
20240325,131800,186112288,1225,1225,1225,1225,0
|
|
20240325,131700,186112288,1225,1225,1225,1225,262
|
|
20240325,131600,185791338,1225,1225,1225,1225,50
|
|
20240325,131500,185730088,1225,1225,1225,1225,0
|
|
20240325,131400,185730088,1225,1225,1225,1225,0
|
|
20240325,131300,185730088,1225,1225,1225,1225,0
|
|
20240325,131200,185730088,1225,1225,1225,1225,1
|
|
20240325,131100,185728863,1225,1225,1225,1225,0
|
|
20240325,131000,185728863,1225,1225,1225,1225,3
|
|
20240325,130900,185725188,1225,1225,1225,1225,13
|
|
20240325,130800,185709263,1225,1225,1225,1225,84
|
|
20240325,130700,185606363,1237,1237,1237,1237,0
|
|
20240325,130600,185606363,1237,1237,1237,1237,1
|
|
20240325,130500,185605126,1230,1230,1230,1230,0
|
|
20240325,130400,185605126,1230,1230,1230,1230,0
|
|
20240325,130300,185605126,1230,1232,1232,1230,165
|
|
20240325,130200,185402166,1238,1238,1238,1238,0
|
|
20240325,130100,185402166,1238,1238,1238,1238,1500
|
|
20240325,130000,183545166,1239,1239,1239,1239,0
|
|
20240325,125900,183545166,1239,1239,1239,1239,0
|
|
20240325,125800,183545166,1239,1239,1239,1239,0
|
|
20240325,125700,183545166,1239,1239,1239,1239,0
|
|
20240325,125600,183545166,1239,1239,1239,1239,0
|
|
20240325,125500,183545166,1239,1239,1239,1239,0
|
|
20240325,125400,183545166,1239,1239,1239,1239,0
|
|
20240325,125300,183545166,1239,1239,1239,1239,200
|
|
20240325,125200,183297366,1239,1239,1239,1239,0
|
|
20240325,125100,183297366,1239,1227,1239,1227,486
|
|
20240325,125000,182695290,1239,1239,1239,1239,0
|
|
20240325,124900,182695290,1239,1239,1239,1239,0
|
|
20240325,124800,182695290,1239,1239,1239,1239,0
|
|
20240325,124700,182695290,1239,1239,1239,1239,1
|
|
20240325,124600,182694051,1222,1226,1226,1222,5591
|
|
20240325,124500,175856215,1239,1239,1239,1239,0
|
|
20240325,124400,175856215,1239,1239,1239,1239,0
|
|
20240325,124300,175856215,1239,1239,1239,1239,0
|
|
20240325,124200,175856215,1239,1239,1239,1239,161
|
|
20240325,124100,175656736,1239,1239,1239,1239,0
|
|
20240325,124000,175656736,1239,1232,1239,1232,247
|
|
20240325,123900,175351569,1239,1239,1239,1239,0
|
|
20240325,123800,175351569,1239,1239,1239,1239,0
|
|
20240325,123700,175351569,1239,1239,1239,1239,0
|
|
20240325,123600,175351569,1239,1239,1239,1239,0
|
|
20240325,123500,175351569,1239,1239,1239,1239,0
|
|
20240325,123400,175351569,1239,1239,1239,1239,0
|
|
20240325,123300,175351569,1239,1239,1239,1239,0
|
|
20240325,123200,175351569,1239,1239,1239,1239,0
|
|
20240325,123100,175351569,1239,1239,1239,1239,0
|
|
20240325,123000,175351569,1239,1239,1239,1239,0
|
|
20240325,122900,175351569,1239,1239,1239,1239,0
|
|
20240325,122800,175351569,1239,1239,1239,1239,0
|
|
20240325,122700,175351569,1239,1239,1239,1239,0
|
|
20240325,122600,175351569,1239,1239,1239,1239,0
|
|
20240325,122500,175351569,1239,1228,1239,1214,1523
|
|
20240325,122400,173500096,1241,1241,1241,1241,0
|
|
20240325,122300,173500096,1241,1241,1241,1241,80
|
|
20240325,122200,173400816,1241,1241,1241,1241,0
|
|
20240325,122100,173400816,1241,1241,1241,1241,1
|
|
20240325,122000,173399575,1241,1241,1241,1241,0
|
|
20240325,121900,173399575,1241,1241,1241,1241,0
|
|
20240325,121800,173399575,1241,1240,1241,1240,5277
|
|
20240325,121700,166856094,1240,1240,1240,1240,10
|
|
20240325,121600,166843694,1240,1240,1240,1240,80
|
|
20240325,121500,166744494,1240,1239,1240,1239,51
|
|
20240325,121400,166681304,1240,1239,1240,1239,2
|
|
20240325,121300,166678825,1238,1238,1238,1238,137
|
|
20240325,121200,166509219,1238,1238,1238,1238,0
|
|
20240325,121100,166509219,1238,1225,1238,1225,104
|
|
20240325,121000,166381088,1224,1223,1224,1223,3666
|
|
20240325,120900,161894426,1223,1220,1223,1220,7366
|
|
20240325,120800,152900389,1220,1220,1220,1220,0
|
|
20240325,120700,152900389,1220,1220,1220,1220,0
|
|
20240325,120600,152900389,1220,1220,1220,1220,0
|
|
20240325,120500,152900389,1220,1220,1220,1220,1
|
|
20240325,120400,152899169,1219,1219,1219,1219,85
|
|
20240325,120300,152795554,1219,1219,1219,1219,0
|
|
20240325,120200,152795554,1219,1219,1219,1219,0
|
|
20240325,120100,152795554,1219,1219,1219,1219,0
|
|
20240325,120000,152795554,1219,1219,1219,1219,0
|
|
20240325,115900,152795554,1219,1219,1219,1219,0
|
|
20240325,115800,152795554,1219,1219,1219,1219,1610
|
|
20240325,115700,150832964,1219,1219,1219,1219,100
|
|
20240325,115600,150711064,1219,1218,1219,1218,48
|
|
20240325,115500,150652599,1219,1219,1219,1219,0
|
|
20240325,115400,150652599,1219,1219,1219,1219,1
|
|
20240325,115300,150651380,1218,1218,1218,1218,200
|
|
20240325,115200,150407780,1218,1218,1218,1218,53
|
|
20240325,115100,150343226,1218,1218,1218,1218,0
|
|
20240325,115000,150343226,1218,1218,1218,1218,98
|
|
20240325,114900,150223862,1218,1218,1218,1218,0
|
|
20240325,114800,150223862,1218,1218,1218,1218,0
|
|
20240325,114700,150223862,1218,1218,1218,1218,1
|
|
20240325,114600,150222644,1218,1218,1218,1218,7
|
|
20240325,114500,150214118,1218,1218,1218,1218,0
|
|
20240325,114400,150214118,1218,1218,1218,1218,25
|
|
20240325,114300,150183668,1212,1212,1212,1212,0
|
|
20240325,114200,150183668,1212,1212,1212,1212,0
|
|
20240325,114100,150183668,1212,1212,1212,1212,0
|
|
20240325,114000,150183668,1212,1212,1212,1212,0
|
|
20240325,113900,150183668,1212,1217,1217,1212,1000
|
|
20240325,113800,148971022,1218,1218,1218,1218,5
|
|
20240325,113700,148964932,1218,1218,1218,1218,0
|
|
20240325,113600,148964932,1218,1218,1218,1218,0
|
|
20240325,113500,148964932,1218,1218,1218,1218,0
|
|
20240325,113400,148964932,1218,1218,1218,1218,346
|
|
20240325,113300,148543504,1218,1218,1218,1218,0
|
|
20240325,113200,148543504,1218,1218,1218,1218,0
|
|
20240325,113100,148543504,1218,1218,1218,1218,0
|
|
20240325,113000,148543504,1218,1218,1218,1218,0
|
|
20240325,112900,148543504,1218,1218,1218,1218,0
|
|
20240325,112800,148543504,1218,1218,1218,1218,0
|
|
20240325,112700,148543504,1218,1218,1218,1218,0
|
|
20240325,112600,148543504,1218,1218,1218,1218,0
|
|
20240325,112500,148543504,1218,1218,1218,1218,0
|
|
20240325,112400,148543504,1218,1218,1218,1218,0
|
|
20240325,112300,148543504,1218,1218,1218,1218,7
|
|
20240325,112200,148534978,1218,1218,1218,1218,100
|
|
20240325,112100,148413178,1218,1218,1218,1218,0
|
|
20240325,112000,148413178,1218,1218,1218,1218,0
|
|
20240325,111900,148413178,1218,1218,1218,1218,0
|
|
20240325,111800,148413178,1218,1218,1218,1218,9
|
|
20240325,111700,148402216,1215,1216,1216,1215,400
|
|
20240325,111600,147916091,1218,1218,1218,1218,400
|
|
20240325,111500,147428891,1218,1218,1218,1218,0
|
|
20240325,111400,147428891,1218,1218,1218,1218,1
|
|
20240325,111300,147427673,1215,1215,1215,1215,0
|
|
20240325,111200,147427673,1215,1215,1215,1215,0
|
|
20240325,111100,147427673,1215,1215,1215,1215,600
|
|
20240325,111000,146698673,1215,1217,1217,1215,1000
|
|
20240325,110900,145483052,1218,1218,1218,1218,0
|
|
20240325,110800,145483052,1218,1218,1218,1218,0
|
|
20240325,110700,145483052,1218,1218,1218,1218,0
|
|
20240325,110600,145483052,1218,1218,1218,1218,0
|
|
20240325,110500,145483052,1218,1218,1218,1218,0
|
|
20240325,110400,145483052,1218,1222,1222,1218,538
|
|
20240325,110300,144827672,1222,1218,1222,1218,2
|
|
20240325,110200,144825232,1222,1222,1222,1222,0
|
|
20240325,110100,144825232,1222,1218,1222,1218,101
|
|
20240325,110000,144702210,1222,1222,1222,1222,10
|
|
20240325,105900,144689990,1222,1222,1222,1222,0
|
|
20240325,105800,144689990,1222,1221,1222,1221,4
|
|
20240325,105700,144685103,1221,1221,1221,1221,0
|
|
20240325,105600,144685103,1221,1218,1221,1218,3834
|
|
20240325,105500,140005540,1218,1218,1218,1218,3
|
|
20240325,105400,140001886,1218,1218,1218,1218,0
|
|
20240325,105300,140001886,1218,1218,1218,1218,0
|
|
20240325,105200,140001886,1218,1218,1218,1218,0
|
|
20240325,105100,140001886,1218,1218,1218,1218,144
|
|
20240325,105000,139826494,1218,1217,1218,1217,920
|
|
20240325,104900,138706216,1215,1215,1215,1215,269
|
|
20240325,104800,138379381,1215,1215,1215,1215,10
|
|
20240325,104700,138367231,1209,1209,1209,1209,0
|
|
20240325,104600,138367231,1209,1209,1209,1209,0
|
|
20240325,104500,138367231,1209,1209,1209,1209,0
|
|
20240325,104400,138367231,1209,1209,1209,1209,212
|
|
20240325,104300,138110923,1210,1210,1210,1210,0
|
|
20240325,104200,138110923,1210,1210,1210,1210,82
|
|
20240325,104100,138011703,1215,1215,1215,1215,2005
|
|
20240325,104000,135575628,1215,1215,1215,1215,0
|
|
20240325,103900,135575628,1215,1215,1215,1215,0
|
|
20240325,103800,135575628,1215,1215,1215,1215,0
|
|
20240325,103700,135575628,1215,1215,1215,1210,3922
|
|
20240325,103600,130829998,1210,1211,1211,1210,2535
|
|
20240325,103500,127760528,1211,1211,1211,1211,0
|
|
20240325,103400,127760528,1211,1211,1211,1211,0
|
|
20240325,103300,127760528,1211,1211,1211,1211,2000
|
|
20240325,103200,125338528,1215,1210,1215,1210,6943
|
|
20240325,103100,116937493,1210,1215,1217,1210,12330
|
|
20240325,103000,101997572,1214,1215,1215,1213,2087
|
|
20240325,102900,99465951,1215,1215,1215,1215,50
|
|
20240325,102800,99405201,1215,1215,1215,1215,0
|
|
20240325,102700,99405201,1215,1215,1215,1215,2457
|
|
20240325,102600,96419946,1221,1221,1221,1221,0
|
|
20240325,102500,96419946,1221,1221,1221,1221,0
|
|
20240325,102400,96419946,1221,1221,1221,1221,0
|
|
20240325,102300,96419946,1221,1221,1221,1221,0
|
|
20240325,102200,96419946,1221,1221,1221,1221,0
|
|
20240325,102100,96419946,1221,1221,1221,1221,0
|
|
20240325,102000,96419946,1221,1212,1221,1212,313
|
|
20240325,101900,96040500,1205,1222,1222,1205,27001
|
|
20240325,101800,63374992,1213,1213,1213,1213,61
|
|
20240325,101700,63300999,1222,1222,1222,1222,0
|
|
20240325,101600,63300999,1222,1222,1222,1222,12
|
|
20240325,101500,63286335,1222,1222,1222,1222,1
|
|
20240325,101400,63285113,1222,1213,1222,1212,611
|
|
20240325,101300,62544477,1212,1220,1220,1212,2000
|
|
20240325,101200,60111485,1222,1222,1222,1222,10
|
|
20240325,101100,60099265,1222,1222,1222,1222,1000
|
|
20240325,101000,58877265,1222,1222,1222,1222,0
|
|
20240325,100900,58877265,1222,1222,1222,1222,1300
|
|
20240325,100800,57288665,1222,1222,1222,1222,100
|
|
20240325,100700,57166465,1222,1222,1222,1222,0
|
|
20240325,100600,57166465,1222,1222,1222,1222,200
|
|
20240325,100500,56922065,1222,1222,1222,1222,0
|
|
20240325,100400,56922065,1222,1222,1222,1222,200
|
|
20240325,100300,56677665,1222,1222,1222,1222,22
|
|
20240325,100200,56650781,1222,1222,1222,1222,0
|
|
20240325,100100,56650781,1222,1222,1222,1222,10
|
|
20240325,100000,56638561,1222,1222,1222,1222,8
|
|
20240325,095900,56628785,1224,1224,1224,1224,0
|
|
20240325,095800,56628785,1224,1224,1224,1224,0
|
|
20240325,095700,56628785,1224,1224,1224,1224,0
|
|
20240325,095600,56628785,1224,1224,1224,1224,0
|
|
20240325,095500,56628785,1224,1224,1224,1224,0
|
|
20240325,095400,56628785,1224,1224,1224,1224,0
|
|
20240325,095300,56628785,1224,1224,1224,1224,0
|
|
20240325,095200,56628785,1224,1224,1224,1224,0
|
|
20240325,095100,56628785,1224,1224,1224,1224,1
|
|
20240325,095000,56627561,1224,1224,1224,1224,1
|
|
20240325,094900,56626337,1211,1217,1224,1211,2608
|
|
20240325,094800,53455129,1224,1224,1224,1224,22
|
|
20240325,094700,53428201,1224,1224,1224,1224,1
|
|
20240325,094600,53426977,1224,1218,1224,1218,1456
|
|
20240325,094500,51650890,1218,1218,1218,1218,12
|
|
20240325,094400,51636274,1218,1217,1218,1217,2495
|
|
20240325,094300,48599849,1219,1219,1219,1219,301
|
|
20240325,094200,48232930,1213,1213,1213,1213,0
|
|
20240325,094100,48232930,1213,1216,1216,1213,1200
|
|
20240325,094000,46776371,1213,1213,1213,1213,0
|
|
20240325,093900,46776371,1213,1213,1213,1213,0
|
|
20240325,093800,46776371,1213,1213,1213,1213,0
|
|
20240325,093700,46776371,1213,1223,1223,1210,3250
|
|
20240325,093600,42820471,1223,1223,1223,1223,0
|
|
20240325,093500,42820471,1223,1223,1223,1223,81
|
|
20240325,093400,42721408,1222,1222,1222,1222,0
|
|
20240325,093300,42721408,1222,1225,1225,1222,735
|
|
20240325,093200,41823174,1221,1221,1221,1221,0
|
|
20240325,093100,41823174,1221,1221,1221,1221,0
|
|
20240325,093000,41823174,1221,1221,1221,1221,0
|
|
20240325,092900,41823174,1221,1221,1221,1221,30
|
|
20240325,092800,41786544,1220,1220,1220,1220,0
|
|
20240325,092700,41786544,1220,1222,1222,1219,731
|
|
20240325,092600,40894424,1223,1223,1223,1222,163
|
|
20240325,092500,40695185,1223,1223,1223,1223,5
|
|
20240325,092400,40689070,1223,1225,1225,1223,63
|
|
20240325,092300,40611921,1230,1222,1230,1221,2030
|
|
20240325,092200,38120291,1221,1222,1222,1221,60
|
|
20240325,092100,38047021,1219,1218,1219,1217,85
|
|
20240325,092000,37943556,1218,1219,1219,1218,20
|
|
20240325,091900,37919186,1225,1224,1225,1224,2912
|
|
20240325,091800,34354896,1224,1219,1224,1219,2251
|
|
20240325,091700,31603399,1219,1218,1219,1218,90
|
|
20240325,091600,31493778,1218,1210,1218,1210,1326
|
|
20240325,091500,29889310,1210,1210,1210,1210,980
|
|
20240325,091400,28703510,1208,1208,1208,1208,30
|
|
20240325,091300,28667270,1210,1208,1210,1208,1019
|
|
20240325,091200,27436278,1208,1208,1208,1208,0
|
|
20240325,091100,27436278,1208,1218,1219,1208,1184
|
|
20240325,091000,26002839,1208,1209,1218,1208,628
|
|
20240325,090900,25243779,1218,1219,1219,1218,202
|
|
20240325,090800,24997542,1219,1220,1220,1202,5733
|
|
20240325,090700,18057934,1220,1226,1226,1220,6138
|
|
20240325,090600,10565209,1227,1228,1228,1227,229
|
|
20240325,090500,10284201,1228,1228,1228,1228,25
|
|
20240325,090400,10253501,1229,1229,1229,1229,5
|
|
20240325,090300,10247356,1230,1236,1236,1230,7370
|
|
20240325,090200,1181007,1237,1237,1237,1237,29
|
|
20240325,090100,1145134,1237,1237,1237,1237,16
|
|
20240325,090000,1125342,1238,1238,1238,1238,909
|