606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,190300,345756023,1016,1016,1016,1016,1913
|
|
20240325,190200,345756023,1016,1016,1016,1016,0
|
|
20240325,190100,345756023,1016,1016,1016,1016,0
|
|
20240325,190000,345756023,1016,1016,1016,1016,0
|
|
20240325,185900,345756023,1016,1016,1016,1016,0
|
|
20240325,185800,345756023,1016,1016,1016,1016,0
|
|
20240325,185700,345756023,1016,1016,1016,1016,0
|
|
20240325,185600,345756023,1016,1016,1016,1016,0
|
|
20240325,185500,345756023,1016,1016,1016,1016,0
|
|
20240325,185400,345756023,1016,1016,1016,1016,0
|
|
20240325,185300,345756023,1016,1016,1016,1016,0
|
|
20240325,185200,345756023,1016,1016,1016,1016,0
|
|
20240325,185100,345756023,1016,1016,1016,1016,0
|
|
20240325,185000,345756023,1016,1016,1016,1016,0
|
|
20240325,184900,345756023,1016,1016,1016,1016,0
|
|
20240325,184800,345756023,1016,1016,1016,1016,0
|
|
20240325,184700,345756023,1016,1016,1016,1016,0
|
|
20240325,184600,345756023,1016,1016,1016,1016,0
|
|
20240325,184500,345756023,1016,1016,1016,1016,0
|
|
20240325,184400,345756023,1016,1016,1016,1016,0
|
|
20240325,184300,345756023,1016,1016,1016,1016,0
|
|
20240325,184200,345756023,1016,1016,1016,1016,0
|
|
20240325,184100,345756023,1016,1016,1016,1016,0
|
|
20240325,184000,345756023,1016,1016,1016,1016,0
|
|
20240325,183900,345756023,1016,1016,1016,1016,0
|
|
20240325,183800,345756023,1016,1016,1016,1016,0
|
|
20240325,183700,345756023,1016,1016,1016,1016,0
|
|
20240325,183600,345756023,1016,1016,1016,1016,0
|
|
20240325,183500,345756023,1016,1016,1016,1016,0
|
|
20240325,183400,345756023,1016,1016,1016,1016,0
|
|
20240325,183300,345756023,1016,1016,1016,1016,1913
|
|
20240325,183200,345756023,1016,1016,1016,1016,0
|
|
20240325,183100,345756023,1016,1016,1016,1016,0
|
|
20240325,183000,345756023,1016,1016,1016,1016,0
|
|
20240325,182900,345756023,1016,1016,1016,1016,0
|
|
20240325,182800,345756023,1016,1016,1016,1016,0
|
|
20240325,182700,345756023,1016,1016,1016,1016,0
|
|
20240325,182600,345756023,1016,1016,1016,1016,0
|
|
20240325,182500,345756023,1016,1016,1016,1016,0
|
|
20240325,182400,345756023,1016,1016,1016,1016,0
|
|
20240325,182300,345756023,1016,1016,1016,1016,0
|
|
20240325,182200,345756023,1016,1016,1016,1016,0
|
|
20240325,182100,345756023,1016,1016,1016,1016,0
|
|
20240325,182000,345756023,1016,1016,1016,1016,0
|
|
20240325,181900,345756023,1016,1016,1016,1016,0
|
|
20240325,181800,345756023,1016,1016,1016,1016,0
|
|
20240325,181700,345756023,1016,1016,1016,1016,0
|
|
20240325,181600,345756023,1016,1016,1016,1016,0
|
|
20240325,181500,345756023,1016,1016,1016,1016,0
|
|
20240325,181400,345756023,1016,1016,1016,1016,0
|
|
20240325,181300,345756023,1016,1016,1016,1016,0
|
|
20240325,181200,345756023,1016,1016,1016,1016,0
|
|
20240325,181100,345756023,1016,1016,1016,1016,0
|
|
20240325,181000,345756023,1016,1016,1016,1016,0
|
|
20240325,180900,345756023,1016,1016,1016,1016,0
|
|
20240325,180800,345756023,1016,1016,1016,1016,0
|
|
20240325,180700,345756023,1016,1016,1016,1016,0
|
|
20240325,180600,345756023,1016,1016,1016,1016,0
|
|
20240325,180500,345756023,1016,1016,1016,1016,0
|
|
20240325,180400,345756023,1016,1016,1016,1016,0
|
|
20240325,180300,345756023,1016,1016,1016,1016,1913
|
|
20240325,180200,345756023,1016,1016,1016,1016,0
|
|
20240325,180100,345756023,1016,1016,1016,1016,0
|
|
20240325,180000,345756023,1016,1016,1016,1016,0
|
|
20240325,175900,345756023,1016,1016,1016,1016,0
|
|
20240325,175800,345756023,1016,1016,1016,1016,0
|
|
20240325,175700,345756023,1016,1016,1016,1016,0
|
|
20240325,175600,345756023,1016,1016,1016,1016,0
|
|
20240325,175500,345756023,1016,1016,1016,1016,0
|
|
20240325,175400,345756023,1016,1016,1016,1016,0
|
|
20240325,175300,345756023,1016,1016,1016,1016,0
|
|
20240325,175200,345756023,1016,1016,1016,1016,0
|
|
20240325,175100,345756023,1016,1016,1016,1016,0
|
|
20240325,175000,345756023,1016,1016,1016,1016,0
|
|
20240325,174900,345756023,1016,1016,1016,1016,0
|
|
20240325,174800,345756023,1016,1016,1016,1016,0
|
|
20240325,174700,345756023,1016,1016,1016,1016,0
|
|
20240325,174600,345756023,1016,1016,1016,1016,0
|
|
20240325,174500,345756023,1016,1016,1016,1016,0
|
|
20240325,174400,345756023,1016,1016,1016,1016,0
|
|
20240325,174300,345756023,1016,1016,1016,1016,0
|
|
20240325,174200,345756023,1016,1016,1016,1016,0
|
|
20240325,174100,345756023,1016,1016,1016,1016,0
|
|
20240325,174000,345756023,1016,1016,1016,1016,0
|
|
20240325,173900,345756023,1016,1016,1016,1016,0
|
|
20240325,173800,345756023,1016,1016,1016,1016,0
|
|
20240325,173700,345756023,1016,1016,1016,1016,0
|
|
20240325,173600,345756023,1016,1016,1016,1016,0
|
|
20240325,173500,345756023,1016,1016,1016,1016,0
|
|
20240325,173400,345756023,1016,1016,1016,1016,0
|
|
20240325,173300,345756023,1016,1016,1016,1016,1913
|
|
20240325,173200,345756023,1016,1016,1016,1016,0
|
|
20240325,173100,345756023,1016,1016,1016,1016,0
|
|
20240325,173000,345756023,1016,1016,1016,1016,0
|
|
20240325,172900,345756023,1016,1016,1016,1016,0
|
|
20240325,172800,345756023,1016,1016,1016,1016,0
|
|
20240325,172700,345756023,1016,1016,1016,1016,0
|
|
20240325,172600,345756023,1016,1016,1016,1016,0
|
|
20240325,172500,345756023,1016,1016,1016,1016,0
|
|
20240325,172400,345756023,1016,1016,1016,1016,0
|
|
20240325,172300,345756023,1016,1016,1016,1016,0
|
|
20240325,172200,345756023,1016,1016,1016,1016,0
|
|
20240325,172100,345756023,1016,1016,1016,1016,0
|
|
20240325,172000,345756023,1016,1016,1016,1016,0
|
|
20240325,171900,345756023,1016,1016,1016,1016,0
|
|
20240325,171800,345756023,1016,1016,1016,1016,0
|
|
20240325,171700,345756023,1016,1016,1016,1016,0
|
|
20240325,171600,345756023,1016,1016,1016,1016,0
|
|
20240325,171500,345756023,1016,1016,1016,1016,0
|
|
20240325,171400,345756023,1016,1016,1016,1016,0
|
|
20240325,171300,345756023,1016,1016,1016,1016,0
|
|
20240325,171200,345756023,1016,1016,1016,1016,0
|
|
20240325,171100,345756023,1016,1016,1016,1016,0
|
|
20240325,171000,345756023,1016,1016,1016,1016,0
|
|
20240325,170900,345756023,1016,1016,1016,1016,0
|
|
20240325,170800,345756023,1016,1016,1016,1016,0
|
|
20240325,170700,345756023,1016,1016,1016,1016,0
|
|
20240325,170600,345756023,1016,1016,1016,1016,0
|
|
20240325,170500,345756023,1016,1016,1016,1016,0
|
|
20240325,170400,345756023,1016,1016,1016,1016,0
|
|
20240325,170300,345756023,1016,1016,1016,1016,1913
|
|
20240325,170200,345756023,1016,1016,1016,1016,0
|
|
20240325,170100,345756023,1016,1016,1016,1016,0
|
|
20240325,170000,345756023,1016,1016,1016,1016,0
|
|
20240325,165900,345756023,1016,1016,1016,1016,0
|
|
20240325,165800,345756023,1016,1016,1016,1016,0
|
|
20240325,165700,345756023,1016,1016,1016,1016,0
|
|
20240325,165600,345756023,1016,1016,1016,1016,0
|
|
20240325,165500,345756023,1016,1016,1016,1016,0
|
|
20240325,165400,345756023,1016,1016,1016,1016,0
|
|
20240325,165300,345756023,1016,1016,1016,1016,0
|
|
20240325,165200,345756023,1016,1016,1016,1016,0
|
|
20240325,165100,345756023,1016,1016,1016,1016,0
|
|
20240325,165000,345756023,1016,1016,1016,1016,0
|
|
20240325,164900,345756023,1016,1016,1016,1016,0
|
|
20240325,164800,345756023,1016,1016,1016,1016,0
|
|
20240325,164700,345756023,1016,1016,1016,1016,0
|
|
20240325,164600,345756023,1016,1016,1016,1016,0
|
|
20240325,164500,345756023,1016,1016,1016,1016,0
|
|
20240325,164400,345756023,1016,1016,1016,1016,0
|
|
20240325,164300,345756023,1016,1016,1016,1016,0
|
|
20240325,164200,345756023,1016,1016,1016,1016,0
|
|
20240325,164100,345756023,1016,1016,1016,1016,0
|
|
20240325,164000,345756023,1016,1016,1016,1016,0
|
|
20240325,163900,345756023,1016,1016,1016,1016,0
|
|
20240325,163800,345756023,1016,1016,1016,1016,0
|
|
20240325,163700,345756023,1016,1016,1016,1016,0
|
|
20240325,163600,345756023,1016,1016,1016,1016,0
|
|
20240325,163500,345756023,1016,1016,1016,1016,0
|
|
20240325,163400,345756023,1016,1016,1016,1016,0
|
|
20240325,163300,345756023,1016,1016,1016,1016,1913
|
|
20240325,163200,345756023,1016,1016,1016,1016,0
|
|
20240325,163100,345756023,1016,1016,1016,1016,0
|
|
20240325,163000,345756023,1016,1016,1016,1016,0
|
|
20240325,162900,345756023,1016,1016,1016,1016,0
|
|
20240325,162800,345756023,1016,1016,1016,1016,0
|
|
20240325,162700,345756023,1016,1016,1016,1016,0
|
|
20240325,162600,345756023,1016,1016,1016,1016,0
|
|
20240325,162500,345756023,1016,1016,1016,1016,0
|
|
20240325,162400,345756023,1016,1016,1016,1016,0
|
|
20240325,162300,345756023,1016,1016,1016,1016,0
|
|
20240325,162200,345756023,1016,1016,1016,1016,0
|
|
20240325,162100,345756023,1016,1016,1016,1016,0
|
|
20240325,162000,345756023,1016,1016,1016,1016,0
|
|
20240325,161900,345756023,1016,1016,1016,1016,0
|
|
20240325,161800,345756023,1016,1016,1016,1016,0
|
|
20240325,161700,345756023,1016,1016,1016,1016,0
|
|
20240325,161600,345756023,1016,1016,1016,1016,0
|
|
20240325,161500,345756023,1016,1016,1016,1016,0
|
|
20240325,161400,345756023,1016,1016,1016,1016,0
|
|
20240325,161300,345756023,1016,1016,1016,1016,0
|
|
20240325,161200,345756023,1016,1016,1016,1016,0
|
|
20240325,161100,345756023,1016,1016,1016,1016,0
|
|
20240325,161000,345756023,1016,1016,1016,1016,0
|
|
20240325,160900,345756023,1016,1016,1016,1016,0
|
|
20240325,160800,345756023,1016,1016,1016,1016,0
|
|
20240325,160700,345756023,1016,1016,1016,1016,0
|
|
20240325,160600,345756023,1016,1016,1016,1016,0
|
|
20240325,160500,345756023,1016,1016,1016,1016,0
|
|
20240325,160400,345756023,1016,1016,1016,1016,0
|
|
20240325,160300,345756023,1016,1016,1016,1016,1913
|
|
20240325,160200,345756023,1016,1016,1016,1016,0
|
|
20240325,160100,345756023,1016,1016,1016,1016,0
|
|
20240325,160000,345756023,1016,1016,1016,1016,0
|
|
20240325,155900,345756023,1016,1016,1016,1016,0
|
|
20240325,155800,345756023,1016,1016,1016,1016,0
|
|
20240325,155700,345756023,1016,1016,1016,1016,0
|
|
20240325,155600,345756023,1016,1016,1016,1016,0
|
|
20240325,155500,345756023,1016,1016,1016,1016,0
|
|
20240325,155400,345756023,1016,1016,1016,1016,0
|
|
20240325,155300,345756023,1016,1016,1016,1016,0
|
|
20240325,155200,345756023,1016,1016,1016,1016,0
|
|
20240325,155100,345756023,1016,1016,1016,1016,0
|
|
20240325,155000,345756023,1016,1016,1016,1016,0
|
|
20240325,154900,345756023,1016,1016,1016,1016,0
|
|
20240325,154800,345756023,1016,1016,1016,1016,0
|
|
20240325,154700,345756023,1016,1016,1016,1016,0
|
|
20240325,154600,345756023,1016,1016,1016,1016,0
|
|
20240325,154500,345756023,1016,1016,1016,1016,0
|
|
20240325,154400,345756023,1016,1016,1016,1016,0
|
|
20240325,154300,345756023,1016,1016,1016,1016,0
|
|
20240325,154200,345756023,1016,1016,1016,1016,0
|
|
20240325,154100,345756023,1016,1016,1016,1016,0
|
|
20240325,154000,345756023,1016,1016,1016,1016,0
|
|
20240325,153900,345756023,1016,1016,1016,1016,0
|
|
20240325,153800,345756023,1016,1016,1016,1016,0
|
|
20240325,153700,345756023,1016,1016,1016,1016,0
|
|
20240325,153600,345756023,1016,1016,1016,1016,0
|
|
20240325,153500,345756023,1016,1016,1016,1016,0
|
|
20240325,153400,345756023,1016,1016,1016,1016,0
|
|
20240325,153300,345756023,1016,1016,1016,1016,1913
|
|
20240325,153200,345756023,1016,1016,1016,1016,0
|
|
20240325,153100,345756023,1016,1016,1016,1016,0
|
|
20240325,153000,345756023,1016,1016,1016,1016,1913
|
|
20240325,152900,343812415,1016,1016,1016,1016,0
|
|
20240325,152800,343812415,1016,1016,1016,1016,0
|
|
20240325,152700,343812415,1016,1016,1016,1016,0
|
|
20240325,152600,343812415,1016,1016,1016,1016,0
|
|
20240325,152500,343812415,1016,1016,1016,1016,0
|
|
20240325,152400,343812415,1016,1016,1016,1016,0
|
|
20240325,152300,343812415,1016,1016,1016,1016,0
|
|
20240325,152200,343812415,1016,1016,1016,1016,0
|
|
20240325,152100,343812415,1016,1016,1016,1016,0
|
|
20240325,152000,343812415,1016,1016,1016,1016,0
|
|
20240325,151900,343812415,1016,1015,1016,1015,705
|
|
20240325,151800,343096839,1015,1015,1015,1015,0
|
|
20240325,151700,343096839,1015,1015,1015,1015,15
|
|
20240325,151600,343081614,1015,1015,1015,1015,0
|
|
20240325,151500,343081614,1015,1015,1015,1015,0
|
|
20240325,151400,343081614,1015,1015,1015,1015,200
|
|
20240325,151300,342878614,1016,1016,1016,1016,12
|
|
20240325,151200,342866422,1015,1015,1015,1015,0
|
|
20240325,151100,342866422,1015,1015,1015,1015,0
|
|
20240325,151000,342866422,1015,1016,1016,1015,373
|
|
20240325,150900,342487826,1016,1016,1016,1016,51
|
|
20240325,150800,342436010,1016,1016,1016,1015,212
|
|
20240325,150700,342220818,1015,1015,1015,1015,737
|
|
20240325,150600,341472763,1015,1015,1015,1015,0
|
|
20240325,150500,341472763,1015,1014,1015,1014,5
|
|
20240325,150400,341467689,1015,1015,1015,1015,0
|
|
20240325,150300,341467689,1015,1014,1015,1014,675
|
|
20240325,150200,340783236,1013,1014,1014,1013,3
|
|
20240325,150100,340780195,1014,1014,1014,1014,40
|
|
20240325,150000,340739635,1013,1014,1014,1013,536
|
|
20240325,145900,340196666,1013,1012,1013,1012,2350
|
|
20240325,145800,337818250,1012,1012,1012,1012,1
|
|
20240325,145700,337817238,1011,1011,1011,1010,64
|
|
20240325,145600,337752595,1011,1011,1011,1011,102
|
|
20240325,145500,337649473,1012,1012,1012,1012,0
|
|
20240325,145400,337649473,1012,1012,1012,1012,0
|
|
20240325,145300,337649473,1012,1012,1012,1012,0
|
|
20240325,145200,337649473,1012,1012,1012,1012,2
|
|
20240325,145100,337647449,1011,1011,1012,1011,643
|
|
20240325,145000,336997375,1011,1011,1011,1011,379
|
|
20240325,144900,336614206,1011,1011,1011,1011,0
|
|
20240325,144800,336614206,1011,1011,1011,1011,1919
|
|
20240325,144700,334674097,1011,1011,1011,1011,100
|
|
20240325,144600,334572997,1010,1010,1010,1010,0
|
|
20240325,144500,334572997,1010,1010,1010,1010,3000
|
|
20240325,144400,331542997,1010,1010,1010,1010,30
|
|
20240325,144300,331512697,1011,1011,1011,1011,2
|
|
20240325,144200,331510675,1010,1010,1010,1010,0
|
|
20240325,144100,331510675,1010,1010,1010,1010,200
|
|
20240325,144000,331308675,1011,1011,1011,1011,5
|
|
20240325,143900,331303620,1010,1010,1010,1010,769
|
|
20240325,143800,330526930,1010,1010,1010,1010,49
|
|
20240325,143700,330477440,1010,1010,1010,1010,7697
|
|
20240325,143600,322703470,1011,1010,1011,1010,116
|
|
20240325,143500,322586210,1010,1010,1010,1010,5000
|
|
20240325,143400,317536210,1011,1011,1011,1011,0
|
|
20240325,143300,317536210,1011,1011,1011,1011,1
|
|
20240325,143200,317535199,1011,1011,1011,1011,3
|
|
20240325,143100,317532166,1011,1011,1011,1011,501
|
|
20240325,143000,317025655,1011,1011,1011,1011,116
|
|
20240325,142900,316908379,1011,1011,1011,1011,600
|
|
20240325,142800,316301779,1011,1011,1011,1011,1668
|
|
20240325,142700,314615431,1012,1012,1012,1012,0
|
|
20240325,142600,314615431,1012,1012,1012,1012,500
|
|
20240325,142500,314109431,1011,1011,1011,1011,0
|
|
20240325,142400,314109431,1011,1011,1011,1011,20
|
|
20240325,142300,314089211,1011,1011,1011,1011,0
|
|
20240325,142200,314089211,1011,1011,1011,1011,740
|
|
20240325,142100,313341071,1011,1011,1011,1011,5
|
|
20240325,142000,313336016,1012,1012,1012,1012,0
|
|
20240325,141900,313336016,1012,1012,1012,1012,0
|
|
20240325,141800,313336016,1012,1012,1012,1012,2
|
|
20240325,141700,313333992,1011,1011,1011,1011,500
|
|
20240325,141600,312828492,1011,1011,1011,1011,0
|
|
20240325,141500,312828492,1011,1011,1011,1011,15104
|
|
20240325,141400,297558348,1011,1011,1011,1011,1
|
|
20240325,141300,297557337,1011,1011,1011,1011,2987
|
|
20240325,141200,294537480,1011,1011,1011,1011,0
|
|
20240325,141100,294537480,1011,1011,1011,1011,586
|
|
20240325,141000,293945034,1011,1011,1011,1011,0
|
|
20240325,140900,293945034,1011,1011,1011,1011,500
|
|
20240325,140800,293439534,1011,1011,1011,1011,1
|
|
20240325,140700,293438523,1011,1011,1011,1011,0
|
|
20240325,140600,293438523,1011,1011,1011,1011,3851
|
|
20240325,140500,289545162,1012,1012,1012,1012,10
|
|
20240325,140400,289535042,1012,1011,1012,1011,1001
|
|
20240325,140300,288523029,1011,1011,1011,1011,191
|
|
20240325,140200,288329928,1011,1012,1012,1011,5808
|
|
20240325,140100,282454138,1013,1012,1013,1012,333
|
|
20240325,140000,282117141,1012,1012,1012,1012,596
|
|
20240325,135900,281513989,1013,1013,1013,1013,20
|
|
20240325,135800,281493729,1013,1013,1013,1013,50
|
|
20240325,135700,281443079,1012,1012,1012,1012,0
|
|
20240325,135600,281443079,1012,1012,1012,1012,0
|
|
20240325,135500,281443079,1012,1012,1012,1012,0
|
|
20240325,135400,281443079,1012,1012,1012,1012,1000
|
|
20240325,135300,280431079,1012,1012,1012,1012,118
|
|
20240325,135200,280311663,1013,1013,1013,1013,20
|
|
20240325,135100,280291403,1013,1011,1013,1011,700
|
|
20240325,135000,279583701,1011,1011,1011,1011,1
|
|
20240325,134900,279582690,1011,1011,1011,1011,340
|
|
20240325,134800,279238950,1013,1013,1013,1013,0
|
|
20240325,134700,279238950,1013,1013,1013,1012,137
|
|
20240325,134600,279100304,1012,1012,1012,1012,17
|
|
20240325,134500,279083100,1012,1012,1012,1012,5
|
|
20240325,134400,279078040,1014,1012,1014,1012,209
|
|
20240325,134300,278866526,1012,1012,1012,1012,22
|
|
20240325,134200,278844262,1014,1014,1014,1014,3
|
|
20240325,134100,278841220,1014,1014,1014,1014,0
|
|
20240325,134000,278841220,1014,1014,1014,1014,0
|
|
20240325,133900,278841220,1014,1014,1014,1014,0
|
|
20240325,133800,278841220,1014,1014,1014,1014,120
|
|
20240325,133700,278719540,1014,1014,1014,1014,0
|
|
20240325,133600,278719540,1014,1014,1014,1014,500
|
|
20240325,133500,278212540,1014,1014,1014,1014,0
|
|
20240325,133400,278212540,1014,1014,1014,1014,0
|
|
20240325,133300,278212540,1014,1014,1014,1014,1
|
|
20240325,133200,278211526,1014,1014,1014,1014,10
|
|
20240325,133100,278201386,1013,1013,1013,1013,0
|
|
20240325,133000,278201386,1013,1013,1013,1013,0
|
|
20240325,132900,278201386,1013,1013,1013,1013,1
|
|
20240325,132800,278200373,1013,1013,1013,1013,400
|
|
20240325,132700,277795173,1014,1014,1014,1014,0
|
|
20240325,132600,277795173,1014,1014,1014,1014,0
|
|
20240325,132500,277795173,1014,1014,1014,1014,159
|
|
20240325,132400,277633947,1011,1011,1011,1011,0
|
|
20240325,132300,277633947,1011,1011,1011,1011,5
|
|
20240325,132200,277628892,1011,1011,1011,1011,0
|
|
20240325,132100,277628892,1011,1011,1011,1011,476
|
|
20240325,132000,277147656,1011,1011,1011,1011,0
|
|
20240325,131900,277147656,1011,1011,1011,1011,100
|
|
20240325,131800,277046556,1012,1012,1012,1012,9
|
|
20240325,131700,277037448,1012,1012,1012,1012,41
|
|
20240325,131600,276995956,1012,1015,1015,1012,920
|
|
20240325,131500,276062216,1015,1015,1015,1015,0
|
|
20240325,131400,276062216,1015,1015,1015,1015,0
|
|
20240325,131300,276062216,1015,1015,1015,1015,1
|
|
20240325,131200,276061201,1015,1015,1015,1015,1
|
|
20240325,131100,276060186,1011,1011,1011,1011,11
|
|
20240325,131000,276049065,1015,1012,1015,1012,650
|
|
20240325,130900,275390087,1012,1012,1012,1012,0
|
|
20240325,130800,275390087,1012,1012,1012,1012,0
|
|
20240325,130700,275390087,1012,1012,1012,1012,0
|
|
20240325,130600,275390087,1012,1012,1012,1012,0
|
|
20240325,130500,275390087,1012,1010,1012,1010,697
|
|
20240325,130400,274684951,1012,1012,1012,1010,682
|
|
20240325,130300,273995446,1012,1012,1012,1012,310
|
|
20240325,130200,273681726,1013,1014,1014,1013,938
|
|
20240325,130100,272731331,1014,1014,1014,1014,100
|
|
20240325,130000,272629931,1013,1013,1013,1013,231
|
|
20240325,125900,272395928,1013,1013,1013,1013,0
|
|
20240325,125800,272395928,1013,1013,1013,1013,0
|
|
20240325,125700,272395928,1013,1012,1013,1012,877
|
|
20240325,125600,271507810,1010,1010,1010,1010,0
|
|
20240325,125500,271507810,1010,1010,1010,1010,0
|
|
20240325,125400,271507810,1010,1012,1012,1010,356
|
|
20240325,125300,271147649,1011,1011,1012,1011,68
|
|
20240325,125200,271078900,1012,1012,1012,1012,62
|
|
20240325,125100,271016156,1012,1012,1012,1012,1
|
|
20240325,125000,271015144,1012,1012,1012,1012,19
|
|
20240325,124900,270995916,1012,1012,1012,1012,6
|
|
20240325,124800,270989844,1011,1011,1011,1011,5
|
|
20240325,124700,270984789,1012,1012,1012,1012,20
|
|
20240325,124600,270964549,1012,1012,1012,1012,0
|
|
20240325,124500,270964549,1012,1012,1012,1012,10
|
|
20240325,124400,270954429,1012,1012,1012,1012,1
|
|
20240325,124300,270953417,1009,1009,1009,1009,0
|
|
20240325,124200,270953417,1009,1009,1009,1009,10
|
|
20240325,124100,270943327,1009,1012,1012,1009,730
|
|
20240325,124000,270206724,1012,1012,1012,1012,501
|
|
20240325,123900,269699712,1012,1012,1012,1012,0
|
|
20240325,123800,269699712,1012,1012,1012,1012,1009
|
|
20240325,123700,268678604,1012,1012,1012,1012,1
|
|
20240325,123600,268677592,1008,1008,1008,1008,0
|
|
20240325,123500,268677592,1008,1008,1008,1008,0
|
|
20240325,123400,268677592,1008,1008,1008,1008,821
|
|
20240325,123300,267850024,1008,1008,1008,1008,12
|
|
20240325,123200,267837928,1007,1007,1007,1007,0
|
|
20240325,123100,267837928,1007,1007,1007,1007,0
|
|
20240325,123000,267837928,1007,1007,1007,1007,0
|
|
20240325,122900,267837928,1007,1007,1007,1007,277
|
|
20240325,122800,267558989,1006,1012,1012,1006,18000
|
|
20240325,122700,249427393,1014,1014,1014,1014,0
|
|
20240325,122600,249427393,1014,1014,1014,1014,0
|
|
20240325,122500,249427393,1014,1014,1014,1014,6
|
|
20240325,122400,249421309,1014,1014,1014,1014,5
|
|
20240325,122300,249416239,1014,1014,1014,1014,2
|
|
20240325,122200,249414211,1012,1014,1014,1012,278
|
|
20240325,122100,249132719,1012,1012,1012,1012,0
|
|
20240325,122000,249132719,1012,1014,1014,1012,523
|
|
20240325,121900,248603223,1014,1014,1014,1014,0
|
|
20240325,121800,248603223,1014,1014,1014,1014,0
|
|
20240325,121700,248603223,1014,1014,1014,1014,22
|
|
20240325,121600,248580915,1014,1014,1014,1014,0
|
|
20240325,121500,248580915,1014,1014,1014,1014,38
|
|
20240325,121400,248542383,1016,1016,1016,1016,1
|
|
20240325,121300,248541367,1014,1014,1014,1014,0
|
|
20240325,121200,248541367,1014,1014,1014,1014,0
|
|
20240325,121100,248541367,1014,1014,1014,1014,373
|
|
20240325,121000,248163145,1014,1015,1015,1014,251
|
|
20240325,120900,247908628,1015,1015,1015,1015,0
|
|
20240325,120800,247908628,1015,1015,1015,1015,3
|
|
20240325,120700,247905583,1016,1016,1016,1016,600
|
|
20240325,120600,247295983,1016,1016,1016,1016,1
|
|
20240325,120500,247294967,1015,1015,1015,1015,839
|
|
20240325,120400,246443382,1015,1015,1015,1015,0
|
|
20240325,120300,246443382,1015,1015,1015,1015,2
|
|
20240325,120200,246441352,1015,1015,1015,1015,5
|
|
20240325,120100,246436277,1015,1015,1015,1015,0
|
|
20240325,120000,246436277,1015,1015,1015,1015,0
|
|
20240325,115900,246436277,1015,1015,1015,1015,3982
|
|
20240325,115800,242394547,1015,1015,1015,1015,1
|
|
20240325,115700,242393532,1015,1015,1015,1015,0
|
|
20240325,115600,242393532,1015,1015,1015,1015,800
|
|
20240325,115500,241581532,1015,1015,1015,1015,200
|
|
20240325,115400,241378532,1016,1016,1016,1016,0
|
|
20240325,115300,241378532,1016,1016,1016,1016,0
|
|
20240325,115200,241378532,1016,1016,1016,1016,0
|
|
20240325,115100,241378532,1016,1016,1016,1016,0
|
|
20240325,115000,241378532,1016,1016,1016,1016,169
|
|
20240325,114900,241206828,1016,1016,1016,1016,99
|
|
20240325,114800,241106244,1016,1016,1016,1016,0
|
|
20240325,114700,241106244,1016,1016,1016,1016,0
|
|
20240325,114600,241106244,1016,1016,1016,1016,1
|
|
20240325,114500,241105228,1016,1016,1016,1016,0
|
|
20240325,114400,241105228,1016,1016,1016,1016,0
|
|
20240325,114300,241105228,1016,1016,1016,1016,0
|
|
20240325,114200,241105228,1016,1015,1016,1015,2
|
|
20240325,114100,241103197,1015,1015,1015,1015,1
|
|
20240325,114000,241102182,1014,1016,1016,1014,2502
|
|
20240325,113900,238563154,1015,1015,1015,1015,1
|
|
20240325,113800,238562139,1015,1015,1015,1015,0
|
|
20240325,113700,238562139,1015,1015,1015,1015,0
|
|
20240325,113600,238562139,1015,1015,1015,1015,0
|
|
20240325,113500,238562139,1015,1015,1015,1015,1765
|
|
20240325,113400,236770664,1015,1015,1015,1015,0
|
|
20240325,113300,236770664,1015,1015,1015,1015,1
|
|
20240325,113200,236769649,1015,1015,1015,1015,10
|
|
20240325,113100,236759499,1015,1015,1015,1015,558
|
|
20240325,113000,236193129,1015,1015,1015,1015,0
|
|
20240325,112900,236193129,1015,1015,1015,1015,10
|
|
20240325,112800,236182979,1015,1015,1015,1015,0
|
|
20240325,112700,236182979,1015,1015,1015,1015,100
|
|
20240325,112600,236081479,1015,1015,1015,1015,5
|
|
20240325,112500,236076404,1015,1015,1015,1015,0
|
|
20240325,112400,236076404,1015,1015,1015,1015,135
|
|
20240325,112300,235939379,1015,1014,1015,1014,90
|
|
20240325,112200,235848117,1014,1014,1014,1014,0
|
|
20240325,112100,235848117,1014,1016,1016,1014,71
|
|
20240325,112000,235776058,1015,1015,1015,1015,1
|
|
20240325,111900,235775043,1016,1015,1016,1015,11
|
|
20240325,111800,235763868,1016,1015,1016,1015,7
|
|
20240325,111700,235756762,1016,1016,1016,1016,0
|
|
20240325,111600,235756762,1016,1016,1016,1016,50
|
|
20240325,111500,235705962,1016,1016,1016,1016,35
|
|
20240325,111400,235670402,1016,1017,1017,1016,2225
|
|
20240325,111300,233407578,1017,1017,1018,1017,203
|
|
20240325,111200,233201126,1016,1017,1017,1016,134
|
|
20240325,111100,233064853,1017,1017,1017,1017,5
|
|
20240325,111000,233059768,1017,1016,1017,1016,2051
|
|
20240325,110900,230973906,1016,1015,1016,1015,2
|
|
20240325,110800,230971875,1016,1016,1016,1016,0
|
|
20240325,110700,230971875,1016,1016,1016,1016,258
|
|
20240325,110600,230709747,1016,1016,1016,1016,1
|
|
20240325,110500,230708731,1011,1016,1016,1010,1612
|
|
20240325,110400,229076508,1016,1016,1016,1016,60
|
|
20240325,110300,229015548,1016,1016,1016,1016,0
|
|
20240325,110200,229015548,1016,1018,1018,1016,507
|
|
20240325,110100,228499428,1018,1018,1018,1018,0
|
|
20240325,110000,228499428,1018,1018,1018,1018,1
|
|
20240325,105900,228498410,1016,1014,1016,1014,25
|
|
20240325,105800,228473052,1017,1017,1017,1017,107
|
|
20240325,105700,228364233,1018,1016,1018,1016,2358
|
|
20240325,105600,225966249,1015,1015,1015,1015,985
|
|
20240325,105500,224966474,1014,1014,1014,1014,18
|
|
20240325,105400,224948222,1014,1013,1014,1013,3889
|
|
20240325,105300,221008065,1013,1013,1014,1013,82
|
|
20240325,105200,220924949,1013,1013,1013,1013,58
|
|
20240325,105100,220866195,1014,1014,1014,1014,0
|
|
20240325,105000,220866195,1014,1015,1015,1014,728
|
|
20240325,104900,220127845,1016,1016,1016,1016,159
|
|
20240325,104800,219966301,1016,1016,1016,1016,0
|
|
20240325,104700,219966301,1016,1016,1016,1016,209
|
|
20240325,104600,219753957,1016,1016,1016,1016,1
|
|
20240325,104500,219752941,1014,1014,1014,1014,131
|
|
20240325,104400,219620107,1015,1015,1015,1015,100
|
|
20240325,104300,219518607,1015,1015,1015,1015,0
|
|
20240325,104200,219518607,1015,1013,1015,1013,5137
|
|
20240325,104100,214309465,1013,1013,1013,1013,761
|
|
20240325,104000,213538572,1013,1013,1013,1013,1
|
|
20240325,103900,213537559,1012,1012,1012,1012,140
|
|
20240325,103800,213395879,1010,1010,1010,1010,0
|
|
20240325,103700,213395879,1010,1010,1010,1010,112
|
|
20240325,103600,213282759,1007,1007,1007,1007,0
|
|
20240325,103500,213282759,1007,1008,1009,1007,3181
|
|
20240325,103400,210078902,1008,1009,1009,1008,931
|
|
20240325,103300,209140430,1010,1011,1011,1010,2792
|
|
20240325,103200,206319973,1012,1012,1012,1012,13
|
|
20240325,103100,206306817,1012,1014,1014,1012,2256
|
|
20240325,103000,204023725,1014,1014,1014,1014,200
|
|
20240325,102900,203820925,1014,1014,1014,1014,2070
|
|
20240325,102800,201721945,1014,1014,1014,1014,0
|
|
20240325,102700,201721945,1014,1013,1014,1013,1014
|
|
20240325,102600,200694208,1013,1013,1013,1013,124
|
|
20240325,102500,200568596,1012,1012,1012,1012,0
|
|
20240325,102400,200568596,1012,1012,1012,1012,1100
|
|
20240325,102300,199455396,1012,1014,1014,1012,99
|
|
20240325,102200,199355012,1014,1014,1014,1014,497
|
|
20240325,102100,198851054,1014,1014,1014,1013,282
|
|
20240325,102000,198565118,1015,1015,1015,1015,0
|
|
20240325,101900,198565118,1015,1015,1015,1015,0
|
|
20240325,101800,198565118,1015,1015,1015,1015,0
|
|
20240325,101700,198565118,1015,1015,1015,1014,2913
|
|
20240325,101600,195611328,1016,1016,1016,1016,0
|
|
20240325,101500,195611328,1016,1016,1016,1016,3
|
|
20240325,101400,195608280,1016,1016,1016,1016,0
|
|
20240325,101300,195608280,1016,1010,1016,1010,5
|
|
20240325,101200,195603218,1015,1015,1015,1015,212
|
|
20240325,101100,195388038,1015,1015,1015,1015,0
|
|
20240325,101000,195388038,1015,1015,1015,1015,6
|
|
20240325,100900,195381948,1016,1016,1016,1016,1
|
|
20240325,100800,195380932,1016,1016,1016,1016,217
|
|
20240325,100700,195160460,1016,1010,1016,1010,19419
|
|
20240325,100600,175535276,1010,1007,1010,1007,4629
|
|
20240325,100500,170872786,1009,1009,1009,1009,26
|
|
20240325,100400,170846552,1008,1010,1010,1008,115
|
|
20240325,100300,170730412,1010,1010,1010,1010,11
|
|
20240325,100200,170719302,1009,1007,1010,1007,3367
|
|
20240325,100100,167319718,1010,1010,1010,1010,12
|
|
20240325,100000,167307598,1010,1010,1010,1006,415
|
|
20240325,095900,166889825,1006,1007,1007,1006,650
|
|
20240325,095800,166235505,1005,1009,1009,1005,14863
|
|
20240325,095700,151290260,1009,1009,1009,1009,183
|
|
20240325,095600,151105613,1010,1009,1010,1009,2389
|
|
20240325,095500,148693611,1010,1012,1012,1010,574
|
|
20240325,095400,148113547,1012,1011,1012,1011,274
|
|
20240325,095300,147836524,1011,1011,1011,1011,85
|
|
20240325,095200,147750589,1011,1010,1011,1010,121
|
|
20240325,095100,147628378,1010,1010,1010,1010,106
|
|
20240325,095000,147521318,1010,1010,1010,1010,839
|
|
20240325,094900,146673928,1010,1010,1010,1010,211
|
|
20240325,094800,146460818,1010,1010,1010,1010,1024
|
|
20240325,094700,145426578,1010,1010,1010,1010,158
|
|
20240325,094600,145266998,1011,1011,1011,1006,4004
|
|
20240325,094500,141238177,1006,1006,1006,1006,20042
|
|
20240325,094400,121075925,1006,1006,1006,1006,3494
|
|
20240325,094300,117560961,1006,1006,1006,1005,229
|
|
20240325,094200,117330735,1006,1008,1008,1006,5111
|
|
20240325,094100,112185819,1007,1011,1011,1007,2045
|
|
20240325,094000,110121330,1011,1010,1012,1010,12
|
|
20240325,093900,110109198,1010,1011,1011,1010,783
|
|
20240325,093800,109317994,1011,1012,1012,1011,2656
|
|
20240325,093700,106632758,1009,1012,1012,1009,2
|
|
20240325,093600,106630737,1012,1012,1012,1012,0
|
|
20240325,093500,106630737,1012,1012,1012,1012,25
|
|
20240325,093400,106605437,1012,1012,1012,1012,100
|
|
20240325,093300,106504237,1012,1012,1012,1012,500
|
|
20240325,093200,105998237,1005,1008,1008,1005,14256
|
|
20240325,093100,91651503,1007,1007,1007,1007,3500
|
|
20240325,093000,88127003,1007,1011,1011,1007,24262
|
|
20240325,092900,63637859,1012,1012,1012,1011,56
|
|
20240325,092800,63581208,1011,1011,1011,1011,1
|
|
20240325,092700,63580197,1012,1013,1013,1012,843
|
|
20240325,092600,62727046,1013,1013,1013,1013,843
|
|
20240325,092500,61873087,1013,1011,1013,1011,24
|
|
20240325,092400,61848821,1011,1013,1013,1011,254
|
|
20240325,092300,61591825,1012,1012,1013,1012,1414
|
|
20240325,092200,60159857,1013,1013,1013,1013,226
|
|
20240325,092100,59930919,1013,1013,1013,1013,1013
|
|
20240325,092000,58904750,1012,1013,1013,1012,111
|
|
20240325,091900,58792315,1013,1013,1013,1013,103
|
|
20240325,091800,58687976,1011,1014,1014,1011,1609
|
|
20240325,091700,57061274,1010,1010,1010,1010,0
|
|
20240325,091600,57061274,1010,1010,1010,1010,1
|
|
20240325,091500,57060264,1010,1011,1011,1010,2839
|
|
20240325,091400,54191914,1014,1014,1014,1014,100
|
|
20240325,091300,54090514,1014,1014,1014,1014,9
|
|
20240325,091200,54081388,1010,1010,1010,1010,901
|
|
20240325,091100,53171378,1010,1006,1010,1006,2073
|
|
20240325,091000,51083910,1006,1010,1010,1005,7092
|
|
20240325,090900,43943707,1010,1016,1016,1009,10473
|
|
20240325,090800,33356147,1016,1016,1016,1016,100
|
|
20240325,090700,33254547,1018,1018,1018,1014,7629
|
|
20240325,090600,25508397,1020,1020,1020,1020,2
|
|
20240325,090500,25506357,1016,1017,1017,1016,3097
|
|
20240325,090400,22359756,1016,1017,1017,1016,210
|
|
20240325,090300,22146293,1017,1018,1018,1016,6996
|
|
20240325,090200,15031366,1019,1021,1025,1019,12658
|
|
20240325,090100,2117344,1022,1025,1030,1022,1317
|
|
20240325,090000,769972,1028,1028,1028,1028,749
|