600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,185700,195941407,1012,1012,1012,1012,5693
|
|
20240327,185600,195941407,1012,1012,1012,1012,0
|
|
20240327,185500,195941407,1012,1012,1012,1012,0
|
|
20240327,185400,195941407,1012,1012,1012,1012,0
|
|
20240327,185300,195941407,1012,1012,1012,1012,0
|
|
20240327,185200,195941407,1012,1012,1012,1012,0
|
|
20240327,185100,195941407,1012,1012,1012,1012,0
|
|
20240327,185000,195941407,1012,1012,1012,1012,0
|
|
20240327,184900,195941407,1012,1012,1012,1012,0
|
|
20240327,184800,195941407,1012,1012,1012,1012,0
|
|
20240327,184700,195941407,1012,1012,1012,1012,0
|
|
20240327,184600,195941407,1012,1012,1012,1012,0
|
|
20240327,184500,195941407,1012,1012,1012,1012,0
|
|
20240327,184400,195941407,1012,1012,1012,1012,0
|
|
20240327,184300,195941407,1012,1012,1012,1012,0
|
|
20240327,184200,195941407,1012,1012,1012,1012,0
|
|
20240327,184100,195941407,1012,1012,1012,1012,0
|
|
20240327,184000,195941407,1012,1012,1012,1012,0
|
|
20240327,183900,195941407,1012,1012,1012,1012,0
|
|
20240327,183800,195941407,1012,1012,1012,1012,0
|
|
20240327,183700,195941407,1012,1012,1012,1012,0
|
|
20240327,183600,195941407,1012,1012,1012,1012,0
|
|
20240327,183500,195941407,1012,1012,1012,1012,0
|
|
20240327,183400,195941407,1012,1012,1012,1012,0
|
|
20240327,183300,195941407,1012,1012,1012,1012,0
|
|
20240327,183200,195941407,1012,1012,1012,1012,0
|
|
20240327,183100,195941407,1012,1012,1012,1012,0
|
|
20240327,183000,195941407,1012,1012,1012,1012,0
|
|
20240327,182900,195941407,1012,1012,1012,1012,0
|
|
20240327,182800,195941407,1012,1012,1012,1012,0
|
|
20240327,182700,195941407,1012,1012,1012,1012,5693
|
|
20240327,182600,195941407,1012,1012,1012,1012,0
|
|
20240327,182500,195941407,1012,1012,1012,1012,0
|
|
20240327,182400,195941407,1012,1012,1012,1012,0
|
|
20240327,182300,195941407,1012,1012,1012,1012,0
|
|
20240327,182200,195941407,1012,1012,1012,1012,0
|
|
20240327,182100,195941407,1012,1012,1012,1012,0
|
|
20240327,182000,195941407,1012,1012,1012,1012,0
|
|
20240327,181900,195941407,1012,1012,1012,1012,0
|
|
20240327,181800,195941407,1012,1012,1012,1012,0
|
|
20240327,181700,195941407,1012,1012,1012,1012,0
|
|
20240327,181600,195941407,1012,1012,1012,1012,0
|
|
20240327,181500,195941407,1012,1012,1012,1012,0
|
|
20240327,181400,195941407,1012,1012,1012,1012,0
|
|
20240327,181300,195941407,1012,1012,1012,1012,0
|
|
20240327,181200,195941407,1012,1012,1012,1012,0
|
|
20240327,181100,195941407,1012,1012,1012,1012,0
|
|
20240327,181000,195941407,1012,1012,1012,1012,0
|
|
20240327,180900,195941407,1012,1012,1012,1012,0
|
|
20240327,180800,195941407,1012,1012,1012,1012,0
|
|
20240327,180700,195941407,1012,1012,1012,1012,0
|
|
20240327,180600,195941407,1012,1012,1012,1012,0
|
|
20240327,180500,195941407,1012,1012,1012,1012,0
|
|
20240327,180400,195941407,1012,1012,1012,1012,0
|
|
20240327,180300,195941407,1012,1012,1012,1012,0
|
|
20240327,180200,195941407,1012,1012,1012,1012,0
|
|
20240327,180100,195941407,1012,1012,1012,1012,0
|
|
20240327,180000,195941407,1012,1012,1012,1012,0
|
|
20240327,175900,195941407,1012,1012,1012,1012,0
|
|
20240327,175800,195941407,1012,1012,1012,1012,0
|
|
20240327,175700,195941407,1012,1012,1012,1012,5693
|
|
20240327,175600,195941407,1012,1012,1012,1012,0
|
|
20240327,175500,195941407,1012,1012,1012,1012,0
|
|
20240327,175400,195941407,1012,1012,1012,1012,0
|
|
20240327,175300,195941407,1012,1012,1012,1012,0
|
|
20240327,175200,195941407,1012,1012,1012,1012,0
|
|
20240327,175100,195941407,1012,1012,1012,1012,0
|
|
20240327,175000,195941407,1012,1012,1012,1012,0
|
|
20240327,174900,195941407,1012,1012,1012,1012,0
|
|
20240327,174800,195941407,1012,1012,1012,1012,0
|
|
20240327,174700,195941407,1012,1012,1012,1012,0
|
|
20240327,174600,195941407,1012,1012,1012,1012,0
|
|
20240327,174500,195941407,1012,1012,1012,1012,0
|
|
20240327,174400,195941407,1012,1012,1012,1012,0
|
|
20240327,174300,195941407,1012,1012,1012,1012,0
|
|
20240327,174200,195941407,1012,1012,1012,1012,0
|
|
20240327,174100,195941407,1012,1012,1012,1012,0
|
|
20240327,174000,195941407,1012,1012,1012,1012,0
|
|
20240327,173900,195941407,1012,1012,1012,1012,0
|
|
20240327,173800,195941407,1012,1012,1012,1012,0
|
|
20240327,173700,195941407,1012,1012,1012,1012,0
|
|
20240327,173600,195941407,1012,1012,1012,1012,0
|
|
20240327,173500,195941407,1012,1012,1012,1012,0
|
|
20240327,173400,195941407,1012,1012,1012,1012,0
|
|
20240327,173300,195941407,1012,1012,1012,1012,0
|
|
20240327,173200,195941407,1012,1012,1012,1012,0
|
|
20240327,173100,195941407,1012,1012,1012,1012,0
|
|
20240327,173000,195941407,1012,1012,1012,1012,0
|
|
20240327,172900,195941407,1012,1012,1012,1012,0
|
|
20240327,172800,195941407,1012,1012,1012,1012,0
|
|
20240327,172700,195941407,1012,1012,1012,1012,5693
|
|
20240327,172600,195941407,1012,1012,1012,1012,0
|
|
20240327,172500,195941407,1012,1012,1012,1012,0
|
|
20240327,172400,195941407,1012,1012,1012,1012,0
|
|
20240327,172300,195941407,1012,1012,1012,1012,0
|
|
20240327,172200,195941407,1012,1012,1012,1012,0
|
|
20240327,172100,195941407,1012,1012,1012,1012,0
|
|
20240327,172000,195941407,1012,1012,1012,1012,0
|
|
20240327,171900,195941407,1012,1012,1012,1012,0
|
|
20240327,171800,195941407,1012,1012,1012,1012,0
|
|
20240327,171700,195941407,1012,1012,1012,1012,0
|
|
20240327,171600,195941407,1012,1012,1012,1012,0
|
|
20240327,171500,195941407,1012,1012,1012,1012,0
|
|
20240327,171400,195941407,1012,1012,1012,1012,0
|
|
20240327,171300,195941407,1012,1012,1012,1012,0
|
|
20240327,171200,195941407,1012,1012,1012,1012,0
|
|
20240327,171100,195941407,1012,1012,1012,1012,0
|
|
20240327,171000,195941407,1012,1012,1012,1012,0
|
|
20240327,170900,195941407,1012,1012,1012,1012,0
|
|
20240327,170800,195941407,1012,1012,1012,1012,0
|
|
20240327,170700,195941407,1012,1012,1012,1012,0
|
|
20240327,170600,195941407,1012,1012,1012,1012,0
|
|
20240327,170500,195941407,1012,1012,1012,1012,0
|
|
20240327,170400,195941407,1012,1012,1012,1012,0
|
|
20240327,170300,195941407,1012,1012,1012,1012,0
|
|
20240327,170200,195941407,1012,1012,1012,1012,0
|
|
20240327,170100,195941407,1012,1012,1012,1012,0
|
|
20240327,170000,195941407,1012,1012,1012,1012,0
|
|
20240327,165900,195941407,1012,1012,1012,1012,0
|
|
20240327,165800,195941407,1012,1012,1012,1012,0
|
|
20240327,165700,195941407,1012,1012,1012,1012,5693
|
|
20240327,165600,195941407,1012,1012,1012,1012,0
|
|
20240327,165500,195941407,1012,1012,1012,1012,0
|
|
20240327,165400,195941407,1012,1012,1012,1012,0
|
|
20240327,165300,195941407,1012,1012,1012,1012,0
|
|
20240327,165200,195941407,1012,1012,1012,1012,0
|
|
20240327,165100,195941407,1012,1012,1012,1012,0
|
|
20240327,165000,195941407,1012,1012,1012,1012,0
|
|
20240327,164900,195941407,1012,1012,1012,1012,0
|
|
20240327,164800,195941407,1012,1012,1012,1012,0
|
|
20240327,164700,195941407,1012,1012,1012,1012,0
|
|
20240327,164600,195941407,1012,1012,1012,1012,0
|
|
20240327,164500,195941407,1012,1012,1012,1012,0
|
|
20240327,164400,195941407,1012,1012,1012,1012,0
|
|
20240327,164300,195941407,1012,1012,1012,1012,0
|
|
20240327,164200,195941407,1012,1012,1012,1012,0
|
|
20240327,164100,195941407,1012,1012,1012,1012,0
|
|
20240327,164000,195941407,1012,1012,1012,1012,0
|
|
20240327,163900,195941407,1012,1012,1012,1012,0
|
|
20240327,163800,195941407,1012,1012,1012,1012,0
|
|
20240327,163700,195941407,1012,1012,1012,1012,0
|
|
20240327,163600,195941407,1012,1012,1012,1012,0
|
|
20240327,163500,195941407,1012,1012,1012,1012,0
|
|
20240327,163400,195941407,1012,1012,1012,1012,0
|
|
20240327,163300,195941407,1012,1012,1012,1012,0
|
|
20240327,163200,195941407,1012,1012,1012,1012,0
|
|
20240327,163100,195941407,1012,1012,1012,1012,0
|
|
20240327,163000,195941407,1012,1012,1012,1012,0
|
|
20240327,162900,195941407,1012,1012,1012,1012,0
|
|
20240327,162800,195941407,1012,1012,1012,1012,0
|
|
20240327,162700,195941407,1012,1012,1012,1012,5693
|
|
20240327,162600,195941407,1012,1012,1012,1012,0
|
|
20240327,162500,195941407,1012,1012,1012,1012,0
|
|
20240327,162400,195941407,1012,1012,1012,1012,0
|
|
20240327,162300,195941407,1012,1012,1012,1012,0
|
|
20240327,162200,195941407,1012,1012,1012,1012,0
|
|
20240327,162100,195941407,1012,1012,1012,1012,0
|
|
20240327,162000,195941407,1012,1012,1012,1012,0
|
|
20240327,161900,195941407,1012,1012,1012,1012,0
|
|
20240327,161800,195941407,1012,1012,1012,1012,0
|
|
20240327,161700,195941407,1012,1012,1012,1012,0
|
|
20240327,161600,195941407,1012,1012,1012,1012,0
|
|
20240327,161500,195941407,1012,1012,1012,1012,0
|
|
20240327,161400,195941407,1012,1012,1012,1012,0
|
|
20240327,161300,195941407,1012,1012,1012,1012,0
|
|
20240327,161200,195941407,1012,1012,1012,1012,0
|
|
20240327,161100,195941407,1012,1012,1012,1012,0
|
|
20240327,161000,195941407,1012,1012,1012,1012,0
|
|
20240327,160900,195941407,1012,1012,1012,1012,0
|
|
20240327,160800,195941407,1012,1012,1012,1012,0
|
|
20240327,160700,195941407,1012,1012,1012,1012,0
|
|
20240327,160600,195941407,1012,1012,1012,1012,0
|
|
20240327,160500,195941407,1012,1012,1012,1012,0
|
|
20240327,160400,195941407,1012,1012,1012,1012,0
|
|
20240327,160300,195941407,1012,1012,1012,1012,0
|
|
20240327,160200,195941407,1012,1012,1012,1012,0
|
|
20240327,160100,195941407,1012,1012,1012,1012,0
|
|
20240327,160000,195941407,1012,1012,1012,1012,0
|
|
20240327,155900,195941407,1012,1012,1012,1012,0
|
|
20240327,155800,195941407,1012,1012,1012,1012,0
|
|
20240327,155700,195941407,1012,1012,1012,1012,5693
|
|
20240327,155600,195941407,1012,1012,1012,1012,0
|
|
20240327,155500,195941407,1012,1012,1012,1012,0
|
|
20240327,155400,195941407,1012,1012,1012,1012,0
|
|
20240327,155300,195941407,1012,1012,1012,1012,0
|
|
20240327,155200,195941407,1012,1012,1012,1012,0
|
|
20240327,155100,195941407,1012,1012,1012,1012,0
|
|
20240327,155000,195941407,1012,1012,1012,1012,0
|
|
20240327,154900,195941407,1012,1012,1012,1012,0
|
|
20240327,154800,195941407,1012,1012,1012,1012,0
|
|
20240327,154700,195941407,1012,1012,1012,1012,0
|
|
20240327,154600,195941407,1012,1012,1012,1012,0
|
|
20240327,154500,195941407,1012,1012,1012,1012,0
|
|
20240327,154400,195941407,1012,1012,1012,1012,0
|
|
20240327,154300,195941407,1012,1012,1012,1012,0
|
|
20240327,154200,195941407,1012,1012,1012,1012,0
|
|
20240327,154100,195941407,1012,1012,1012,1012,0
|
|
20240327,154000,195941407,1012,1012,1012,1012,0
|
|
20240327,153900,195941407,1012,1012,1012,1012,0
|
|
20240327,153800,195941407,1012,1012,1012,1012,0
|
|
20240327,153700,195941407,1012,1012,1012,1012,0
|
|
20240327,153600,195941407,1012,1012,1012,1012,0
|
|
20240327,153500,195941407,1012,1012,1012,1012,0
|
|
20240327,153400,195941407,1012,1012,1012,1012,0
|
|
20240327,153300,195941407,1012,1012,1012,1012,0
|
|
20240327,153200,195941407,1012,1012,1012,1012,0
|
|
20240327,153100,195941407,1012,1012,1012,1012,0
|
|
20240327,153000,195941407,1012,1012,1012,1012,5693
|
|
20240327,152900,190180091,1013,1013,1013,1013,0
|
|
20240327,152800,190180091,1013,1013,1013,1013,0
|
|
20240327,152700,190180091,1013,1013,1013,1013,0
|
|
20240327,152600,190180091,1013,1013,1013,1013,0
|
|
20240327,152500,190180091,1013,1013,1013,1013,0
|
|
20240327,152400,190180091,1013,1013,1013,1013,0
|
|
20240327,152300,190180091,1013,1013,1013,1013,0
|
|
20240327,152200,190180091,1013,1013,1013,1013,0
|
|
20240327,152100,190180091,1013,1013,1013,1013,0
|
|
20240327,152000,190180091,1013,1013,1013,1013,0
|
|
20240327,151900,190180091,1013,1013,1013,1012,896
|
|
20240327,151800,189272455,1012,1014,1014,1012,3083
|
|
20240327,151700,186150076,1014,1016,1016,1014,12796
|
|
20240327,151600,173172832,1016,1016,1016,1016,74
|
|
20240327,151500,173097648,1016,1016,1016,1016,447
|
|
20240327,151400,172643496,1016,1016,1016,1016,420
|
|
20240327,151300,172216776,1016,1015,1016,1015,1606
|
|
20240327,151200,170586580,1015,1015,1015,1015,0
|
|
20240327,151100,170586580,1015,1015,1015,1015,8
|
|
20240327,151000,170578460,1016,1016,1016,1016,5
|
|
20240327,150900,170573380,1016,1016,1016,1016,2213
|
|
20240327,150800,168324972,1017,1017,1017,1017,57
|
|
20240327,150700,168267003,1017,1017,1017,1017,39
|
|
20240327,150600,168227340,1017,1017,1017,1017,0
|
|
20240327,150500,168227340,1017,1017,1017,1017,1269
|
|
20240327,150400,166936767,1018,1018,1018,1018,3
|
|
20240327,150300,166933713,1017,1018,1019,1017,1050
|
|
20240327,150200,165863869,1018,1018,1018,1018,0
|
|
20240327,150100,165863869,1018,1017,1018,1017,502
|
|
20240327,150000,165352835,1018,1017,1018,1017,165
|
|
20240327,145900,165184930,1017,1017,1017,1017,0
|
|
20240327,145800,165184930,1017,1017,1017,1017,0
|
|
20240327,145700,165184930,1017,1017,1017,1017,100
|
|
20240327,145600,165083230,1017,1017,1017,1017,9
|
|
20240327,145500,165074077,1017,1016,1017,1016,148
|
|
20240327,145400,164923708,1016,1016,1016,1016,0
|
|
20240327,145300,164923708,1016,1016,1016,1016,2041
|
|
20240327,145200,162850052,1018,1018,1018,1018,0
|
|
20240327,145100,162850052,1018,1018,1018,1018,100
|
|
20240327,145000,162748252,1018,1018,1018,1018,0
|
|
20240327,144900,162748252,1018,1018,1018,1018,0
|
|
20240327,144800,162748252,1018,1018,1018,1018,5
|
|
20240327,144700,162743162,1018,1018,1018,1018,500
|
|
20240327,144600,162234162,1016,1016,1016,1016,5
|
|
20240327,144500,162229082,1016,1016,1016,1016,0
|
|
20240327,144400,162229082,1016,1016,1016,1016,0
|
|
20240327,144300,162229082,1016,1016,1016,1016,0
|
|
20240327,144200,162229082,1016,1016,1016,1016,5
|
|
20240327,144100,162224002,1016,1016,1016,1016,314
|
|
20240327,144000,161904978,1018,1018,1018,1016,643
|
|
20240327,143900,161250664,1018,1018,1018,1018,6
|
|
20240327,143800,161244556,1018,1018,1018,1018,1
|
|
20240327,143700,161243538,1018,1018,1018,1018,149
|
|
20240327,143600,161091856,1016,1016,1016,1016,501
|
|
20240327,143500,160582840,1016,1016,1016,1016,30
|
|
20240327,143400,160552360,1016,1016,1016,1016,0
|
|
20240327,143300,160552360,1016,1016,1016,1016,1000
|
|
20240327,143200,159536360,1016,1016,1016,1016,0
|
|
20240327,143100,159536360,1016,1016,1016,1016,0
|
|
20240327,143000,159536360,1016,1016,1016,1016,0
|
|
20240327,142900,159536360,1016,1017,1017,1016,728
|
|
20240327,142800,158796705,1017,1017,1017,1017,10
|
|
20240327,142700,158786535,1017,1017,1017,1017,12
|
|
20240327,142600,158774331,1015,1015,1015,1015,0
|
|
20240327,142500,158774331,1015,1015,1015,1015,0
|
|
20240327,142400,158774331,1015,1015,1015,1015,0
|
|
20240327,142300,158774331,1015,1016,1017,1015,1043
|
|
20240327,142200,157715615,1015,1015,1015,1015,0
|
|
20240327,142100,157715615,1015,1015,1015,1015,1915
|
|
20240327,142000,155771890,1015,1016,1016,1015,5615
|
|
20240327,141900,150068553,1016,1016,1016,1016,0
|
|
20240327,141800,150068553,1016,1017,1017,1016,10
|
|
20240327,141700,150058389,1016,1016,1016,1016,0
|
|
20240327,141600,150058389,1016,1016,1016,1016,1
|
|
20240327,141500,150057373,1016,1016,1016,1016,13
|
|
20240327,141400,150044165,1017,1017,1017,1017,0
|
|
20240327,141300,150044165,1017,1017,1017,1017,0
|
|
20240327,141200,150044165,1017,1017,1017,1017,0
|
|
20240327,141100,150044165,1017,1017,1017,1017,0
|
|
20240327,141000,150044165,1017,1017,1017,1017,749
|
|
20240327,140900,149282432,1019,1019,1019,1019,5
|
|
20240327,140800,149277337,1019,1019,1019,1019,1
|
|
20240327,140700,149276318,1017,1017,1017,1017,0
|
|
20240327,140600,149276318,1017,1017,1017,1017,51
|
|
20240327,140500,149224451,1019,1019,1019,1019,0
|
|
20240327,140400,149224451,1019,1017,1019,1017,186
|
|
20240327,140300,149035287,1017,1017,1017,1017,3040
|
|
20240327,140200,145943607,1017,1017,1017,1017,20
|
|
20240327,140100,145923267,1019,1019,1019,1019,0
|
|
20240327,140000,145923267,1019,1019,1019,1019,0
|
|
20240327,135900,145923267,1019,1019,1019,1019,0
|
|
20240327,135800,145923267,1019,1019,1019,1019,0
|
|
20240327,135700,145923267,1019,1016,1019,1016,1438
|
|
20240327,135600,144462226,1016,1016,1016,1016,383
|
|
20240327,135500,144073098,1016,1016,1016,1016,1175
|
|
20240327,135400,142879298,1016,1016,1016,1016,0
|
|
20240327,135300,142879298,1016,1016,1016,1016,0
|
|
20240327,135200,142879298,1016,1016,1016,1016,0
|
|
20240327,135100,142879298,1016,1016,1016,1016,0
|
|
20240327,135000,142879298,1016,1016,1016,1016,0
|
|
20240327,134900,142879298,1016,1016,1016,1016,1
|
|
20240327,134800,142878282,1017,1017,1017,1017,0
|
|
20240327,134700,142878282,1017,1017,1017,1017,600
|
|
20240327,134600,142268082,1017,1018,1018,1017,565
|
|
20240327,134500,141693448,1019,1019,1019,1019,0
|
|
20240327,134400,141693448,1019,1019,1019,1019,0
|
|
20240327,134300,141693448,1019,1019,1019,1019,0
|
|
20240327,134200,141693448,1019,1019,1019,1019,0
|
|
20240327,134100,141693448,1019,1019,1019,1019,3
|
|
20240327,134000,141690391,1018,1018,1018,1018,207
|
|
20240327,133900,141479665,1018,1018,1018,1018,98
|
|
20240327,133800,141379901,1018,1018,1018,1018,0
|
|
20240327,133700,141379901,1018,1018,1018,1018,5
|
|
20240327,133600,141374811,1018,1018,1018,1018,0
|
|
20240327,133500,141374811,1018,1018,1018,1018,87
|
|
20240327,133400,141286245,1018,1018,1018,1018,0
|
|
20240327,133300,141286245,1018,1018,1018,1018,100
|
|
20240327,133200,141184445,1018,1018,1018,1018,100
|
|
20240327,133100,141082645,1018,1018,1018,1018,223
|
|
20240327,133000,140855631,1018,1018,1018,1018,204
|
|
20240327,132900,140647959,1018,1018,1018,1018,0
|
|
20240327,132800,140647959,1018,1018,1018,1018,91
|
|
20240327,132700,140555321,1018,1018,1018,1018,7
|
|
20240327,132600,140548195,1018,1018,1018,1018,0
|
|
20240327,132500,140548195,1018,1018,1018,1018,1
|
|
20240327,132400,140547177,1017,1017,1017,1017,100
|
|
20240327,132300,140445477,1017,1017,1017,1017,100
|
|
20240327,132200,140343777,1017,1017,1017,1017,6
|
|
20240327,132100,140337675,1018,1018,1018,1018,1
|
|
20240327,132000,140336657,1017,1017,1017,1017,17
|
|
20240327,131900,140319368,1019,1019,1019,1019,0
|
|
20240327,131800,140319368,1019,1019,1019,1019,0
|
|
20240327,131700,140319368,1019,1019,1019,1019,0
|
|
20240327,131600,140319368,1019,1019,1019,1019,0
|
|
20240327,131500,140319368,1019,1019,1019,1019,510
|
|
20240327,131400,139799678,1019,1019,1019,1019,0
|
|
20240327,131300,139799678,1019,1019,1019,1019,100
|
|
20240327,131200,139697778,1019,1019,1019,1019,0
|
|
20240327,131100,139697778,1019,1019,1019,1019,2000
|
|
20240327,131000,137659778,1017,1017,1017,1017,0
|
|
20240327,130900,137659778,1017,1017,1017,1017,0
|
|
20240327,130800,137659778,1017,1017,1017,1017,0
|
|
20240327,130700,137659778,1017,1017,1017,1017,842
|
|
20240327,130600,136803464,1019,1019,1019,1019,50
|
|
20240327,130500,136752514,1017,1017,1017,1017,0
|
|
20240327,130400,136752514,1017,1017,1017,1017,131
|
|
20240327,130300,136619287,1018,1018,1018,1018,454
|
|
20240327,130200,136157115,1018,1019,1019,1018,55
|
|
20240327,130100,136101116,1019,1019,1019,1019,0
|
|
20240327,130000,136101116,1019,1019,1019,1019,0
|
|
20240327,125900,136101116,1019,1019,1019,1019,0
|
|
20240327,125800,136101116,1019,1019,1019,1019,3
|
|
20240327,125700,136098059,1019,1019,1019,1019,1
|
|
20240327,125600,136097040,1017,1017,1017,1017,0
|
|
20240327,125500,136097040,1017,1017,1017,1017,46
|
|
20240327,125400,136050258,1017,1017,1017,1017,0
|
|
20240327,125300,136050258,1017,1017,1017,1017,0
|
|
20240327,125200,136050258,1017,1017,1017,1017,0
|
|
20240327,125100,136050258,1017,1017,1017,1017,101
|
|
20240327,125000,135947541,1019,1019,1019,1019,0
|
|
20240327,124900,135947541,1019,1017,1019,1017,22
|
|
20240327,124800,135925147,1017,1019,1019,1017,415
|
|
20240327,124700,135502702,1019,1019,1019,1019,100
|
|
20240327,124600,135400802,1019,1019,1019,1019,55
|
|
20240327,124500,135344757,1016,1016,1016,1016,6
|
|
20240327,124400,135338661,1016,1016,1016,1016,3
|
|
20240327,124300,135335613,1016,1017,1017,1016,2879
|
|
20240327,124200,132410349,1019,1019,1019,1019,160
|
|
20240327,124100,132247309,1019,1019,1019,1019,10
|
|
20240327,124000,132237119,1019,1019,1019,1019,10
|
|
20240327,123900,132226929,1019,1019,1019,1019,150
|
|
20240327,123800,132074079,1019,1019,1019,1019,1000
|
|
20240327,123700,131055079,1019,1019,1019,1019,0
|
|
20240327,123600,131055079,1019,1019,1019,1019,1
|
|
20240327,123500,131054060,1016,1016,1016,1016,0
|
|
20240327,123400,131054060,1016,1016,1016,1016,0
|
|
20240327,123300,131054060,1016,1016,1016,1016,0
|
|
20240327,123200,131054060,1016,1016,1016,1016,0
|
|
20240327,123100,131054060,1016,1016,1016,1016,363
|
|
20240327,123000,130685252,1016,1017,1017,1016,600
|
|
20240327,122900,130075152,1019,1019,1019,1019,206
|
|
20240327,122800,129865238,1019,1019,1019,1019,0
|
|
20240327,122700,129865238,1019,1019,1019,1019,0
|
|
20240327,122600,129865238,1019,1019,1019,1019,0
|
|
20240327,122500,129865238,1019,1019,1019,1019,1714
|
|
20240327,122400,128118672,1019,1019,1019,1019,0
|
|
20240327,122300,128118672,1019,1019,1019,1019,200
|
|
20240327,122200,127914872,1019,1019,1019,1019,0
|
|
20240327,122100,127914872,1019,1019,1019,1019,0
|
|
20240327,122000,127914872,1019,1019,1019,1019,0
|
|
20240327,121900,127914872,1019,1019,1019,1019,30
|
|
20240327,121800,127884302,1019,1016,1019,1016,71
|
|
20240327,121700,127812163,1019,1017,1019,1016,610
|
|
20240327,121600,127192268,1019,1019,1019,1019,0
|
|
20240327,121500,127192268,1019,1018,1019,1018,608
|
|
20240327,121400,126573323,1019,1019,1019,1019,10
|
|
20240327,121300,126563133,1019,1018,1019,1018,3577
|
|
20240327,121200,122921746,1018,1018,1018,1018,0
|
|
20240327,121100,122921746,1018,1018,1018,1018,10
|
|
20240327,121000,122911566,1018,1018,1018,1018,0
|
|
20240327,120900,122911566,1018,1018,1018,1018,0
|
|
20240327,120800,122911566,1018,1018,1018,1018,0
|
|
20240327,120700,122911566,1018,1017,1018,1017,11
|
|
20240327,120600,122900369,1018,1018,1018,1018,0
|
|
20240327,120500,122900369,1018,1018,1018,1018,10
|
|
20240327,120400,122890189,1019,1019,1019,1019,0
|
|
20240327,120300,122890189,1019,1018,1019,1018,2
|
|
20240327,120200,122888152,1019,1020,1020,1019,93
|
|
20240327,120100,122793384,1015,1015,1015,1015,0
|
|
20240327,120000,122793384,1015,1015,1015,1015,0
|
|
20240327,115900,122793384,1015,1015,1015,1015,290
|
|
20240327,115800,122499034,1015,1015,1015,1015,0
|
|
20240327,115700,122499034,1015,1015,1015,1015,0
|
|
20240327,115600,122499034,1015,1015,1015,1015,0
|
|
20240327,115500,122499034,1015,1015,1015,1015,133
|
|
20240327,115400,122364039,1014,1014,1014,1014,0
|
|
20240327,115300,122364039,1014,1016,1016,1014,500
|
|
20240327,115200,121856471,1020,1020,1020,1020,0
|
|
20240327,115100,121856471,1020,1020,1020,1020,0
|
|
20240327,115000,121856471,1020,1020,1020,1020,0
|
|
20240327,114900,121856471,1020,1020,1020,1020,0
|
|
20240327,114800,121856471,1020,1016,1020,1015,124
|
|
20240327,114700,121730360,1016,1017,1017,1016,382
|
|
20240327,114600,121342056,1018,1018,1018,1018,0
|
|
20240327,114500,121342056,1018,1018,1018,1018,58
|
|
20240327,114400,121283012,1017,1017,1017,1017,814
|
|
20240327,114300,120455174,1017,1017,1017,1017,0
|
|
20240327,114200,120455174,1017,1016,1017,1016,131
|
|
20240327,114100,120322068,1017,1017,1017,1017,101
|
|
20240327,114000,120219351,1016,1016,1016,1015,294
|
|
20240327,113900,119920727,1016,1016,1016,1016,0
|
|
20240327,113800,119920727,1016,1016,1016,1016,15
|
|
20240327,113700,119905487,1015,1015,1015,1015,36
|
|
20240327,113600,119868947,1014,1014,1014,1014,0
|
|
20240327,113500,119868947,1014,1014,1014,1014,0
|
|
20240327,113400,119868947,1014,1014,1014,1014,0
|
|
20240327,113300,119868947,1014,1014,1014,1014,0
|
|
20240327,113200,119868947,1014,1014,1014,1014,160
|
|
20240327,113100,119706707,1014,1014,1014,1014,1484
|
|
20240327,113000,118201931,1014,1015,1015,1014,1481
|
|
20240327,112900,116700191,1016,1016,1016,1016,4
|
|
20240327,112800,116696127,1016,1016,1016,1016,6
|
|
20240327,112700,116690031,1014,1014,1014,1014,0
|
|
20240327,112600,116690031,1014,1016,1016,1014,21050
|
|
20240327,112500,95316514,1017,1017,1017,1017,0
|
|
20240327,112400,95316514,1017,1017,1017,1017,5
|
|
20240327,112300,95311429,1017,1017,1017,1017,3
|
|
20240327,112200,95308378,1016,1016,1016,1016,220
|
|
20240327,112100,95084858,1017,1017,1017,1017,2
|
|
20240327,112000,95082824,1017,1017,1017,1017,65
|
|
20240327,111900,95016719,1017,1017,1017,1017,2
|
|
20240327,111800,95014685,1017,1017,1017,1017,3
|
|
20240327,111700,95011634,1017,1017,1017,1017,23
|
|
20240327,111600,94988243,1018,1018,1018,1018,6
|
|
20240327,111500,94982135,1018,1018,1018,1018,1
|
|
20240327,111400,94981117,1016,1017,1017,1016,18
|
|
20240327,111300,94962818,1018,1018,1018,1018,0
|
|
20240327,111200,94962818,1018,1018,1018,1018,5
|
|
20240327,111100,94957728,1016,1017,1017,1016,2209
|
|
20240327,111000,92711474,1017,1017,1017,1017,300
|
|
20240327,110900,92406374,1017,1017,1017,1017,710
|
|
20240327,110800,91684304,1018,1018,1018,1018,0
|
|
20240327,110700,91684304,1018,1018,1018,1018,1
|
|
20240327,110600,91683286,1018,1018,1018,1017,50
|
|
20240327,110500,91632389,1018,1019,1019,1018,73
|
|
20240327,110400,91558067,1019,1019,1019,1019,4
|
|
20240327,110300,91553991,1020,1020,1020,1020,1
|
|
20240327,110200,91552971,1020,1021,1021,1020,15
|
|
20240327,110100,91537670,1022,1022,1022,1022,45
|
|
20240327,110000,91491680,1022,1022,1022,1022,10
|
|
20240327,105900,91481460,1022,1016,1022,1016,1611
|
|
20240327,105800,89840648,1016,1016,1016,1016,427
|
|
20240327,105700,89406816,1017,1017,1017,1017,2162
|
|
20240327,105600,87208062,1018,1020,1020,1018,14684
|
|
20240327,105500,72248642,1020,1022,1022,1020,302
|
|
20240327,105400,71940600,1023,1023,1023,1023,0
|
|
20240327,105300,71940600,1023,1023,1023,1023,0
|
|
20240327,105200,71940600,1023,1023,1023,1023,2
|
|
20240327,105100,71938554,1020,1020,1020,1020,307
|
|
20240327,105000,71625414,1023,1023,1023,1023,0
|
|
20240327,104900,71625414,1023,1023,1023,1023,2
|
|
20240327,104800,71623368,1023,1023,1023,1023,2
|
|
20240327,104700,71621322,1019,1019,1019,1019,1
|
|
20240327,104600,71620303,1023,1023,1023,1023,4
|
|
20240327,104500,71616211,1023,1023,1023,1019,457
|
|
20240327,104400,71150444,1019,1023,1023,1019,852
|
|
20240327,104300,70280800,1019,1020,1020,1019,629
|
|
20240327,104200,69639388,1024,1020,1024,1020,542
|
|
20240327,104100,69085077,1023,1023,1023,1023,0
|
|
20240327,104000,69085077,1023,1023,1023,1023,4
|
|
20240327,103900,69080985,1023,1023,1023,1023,0
|
|
20240327,103800,69080985,1023,1020,1023,1020,2198
|
|
20240327,103700,66839022,1020,1023,1023,1020,200
|
|
20240327,103600,66634722,1023,1023,1023,1023,0
|
|
20240327,103500,66634722,1023,1023,1023,1023,0
|
|
20240327,103400,66634722,1023,1023,1023,1023,23
|
|
20240327,103300,66611193,1023,1023,1023,1023,0
|
|
20240327,103200,66611193,1023,1023,1023,1023,0
|
|
20240327,103100,66611193,1023,1023,1023,1023,2
|
|
20240327,103000,66609147,1021,1021,1021,1021,48
|
|
20240327,102900,66560139,1021,1021,1021,1021,0
|
|
20240327,102800,66560139,1021,1022,1022,1021,56
|
|
20240327,102700,66502957,1023,1023,1023,1023,39
|
|
20240327,102600,66463060,1023,1023,1023,1023,0
|
|
20240327,102500,66463060,1023,1023,1023,1023,150
|
|
20240327,102400,66309610,1024,1025,1025,1024,20
|
|
20240327,102300,66289128,1025,1025,1025,1025,3
|
|
20240327,102200,66286053,1024,1024,1024,1024,100
|
|
20240327,102100,66183653,1024,1024,1024,1024,100
|
|
20240327,102000,66081253,1024,1024,1024,1024,323
|
|
20240327,101900,65750501,1025,1025,1025,1025,100
|
|
20240327,101800,65648001,1025,1025,1025,1025,192
|
|
20240327,101700,65451201,1025,1025,1025,1025,0
|
|
20240327,101600,65451201,1025,1025,1025,1025,5
|
|
20240327,101500,65446076,1025,1025,1025,1025,5
|
|
20240327,101400,65440951,1025,1025,1025,1025,10
|
|
20240327,101300,65430701,1025,1025,1025,1025,0
|
|
20240327,101200,65430701,1025,1025,1025,1025,1131
|
|
20240327,101100,64271426,1026,1026,1026,1026,0
|
|
20240327,101000,64271426,1026,1026,1026,1026,0
|
|
20240327,100900,64271426,1026,1025,1026,1025,5
|
|
20240327,100800,64266300,1026,1026,1026,1026,10
|
|
20240327,100700,64256040,1026,1026,1026,1026,0
|
|
20240327,100600,64256040,1026,1026,1026,1026,0
|
|
20240327,100500,64256040,1026,1026,1026,1026,1
|
|
20240327,100400,64255014,1025,1026,1026,1025,509
|
|
20240327,100300,63733280,1026,1025,1026,1025,1003
|
|
20240327,100200,62705202,1025,1025,1025,1025,114
|
|
20240327,100100,62588352,1025,1025,1025,1025,171
|
|
20240327,100000,62413077,1025,1025,1025,1025,0
|
|
20240327,095900,62413077,1025,1025,1025,1025,13
|
|
20240327,095800,62399752,1025,1022,1025,1022,25
|
|
20240327,095700,62374133,1025,1025,1025,1025,42
|
|
20240327,095600,62331083,1025,1025,1025,1025,33
|
|
20240327,095500,62297258,1019,1025,1025,1019,1018
|
|
20240327,095400,61259856,1025,1025,1025,1025,9
|
|
20240327,095300,61250631,1025,1025,1025,1025,40
|
|
20240327,095200,61209631,1025,1025,1025,1025,3
|
|
20240327,095100,61206556,1026,1026,1026,1026,1
|
|
20240327,095000,61205530,1018,1020,1020,1018,10000
|
|
20240327,094900,51018753,1026,1024,1026,1019,20050
|
|
20240327,094800,30559635,1026,1024,1026,1024,533
|
|
20240327,094700,30013817,1024,1024,1026,1024,62
|
|
20240327,094600,29950313,1025,1026,1026,1024,322
|
|
20240327,094500,29620263,1026,1026,1026,1026,14
|
|
20240327,094400,29605899,1026,1026,1026,1026,151
|
|
20240327,094300,29450973,1025,1025,1025,1025,49
|
|
20240327,094200,29400748,1025,1025,1025,1025,340
|
|
20240327,094100,29052248,1025,1025,1025,1025,0
|
|
20240327,094000,29052248,1025,1025,1025,1025,12
|
|
20240327,093900,29039948,1026,1026,1026,1026,0
|
|
20240327,093800,29039948,1026,1026,1026,1026,1
|
|
20240327,093700,29038922,1026,1026,1026,1026,20
|
|
20240327,093600,29018402,1026,1026,1026,1026,1
|
|
20240327,093500,29017376,1026,1021,1026,1020,1504
|
|
20240327,093400,27482856,1026,1021,1026,1021,121
|
|
20240327,093300,27359310,1026,1024,1026,1024,103
|
|
20240327,093200,27253732,1026,1026,1026,1026,0
|
|
20240327,093100,27253732,1026,1026,1026,1026,0
|
|
20240327,093000,27253732,1026,1026,1026,1026,28
|
|
20240327,092900,27225004,1025,1025,1025,1025,10
|
|
20240327,092800,27214754,1026,1026,1026,1026,1
|
|
20240327,092700,27213728,1026,1026,1026,1026,1
|
|
20240327,092600,27212702,1020,1020,1026,1020,1989
|
|
20240327,092500,25183910,1026,1020,1026,1020,2922
|
|
20240327,092400,22203464,1026,1026,1026,1026,1
|
|
20240327,092300,22202438,1026,1026,1026,1020,2850
|
|
20240327,092200,19292396,1020,1020,1020,1020,100
|
|
20240327,092100,19190396,1026,1026,1026,1026,0
|
|
20240327,092000,19190396,1026,1020,1026,1020,1897
|
|
20240327,091900,17255444,1020,1020,1020,1020,37
|
|
20240327,091800,17217704,1020,1019,1020,1019,101
|
|
20240327,091700,17114784,1020,1020,1020,1020,3905
|
|
20240327,091600,13131684,1020,1021,1021,1020,2021
|
|
20240327,091500,11070060,1021,1026,1026,1021,127
|
|
20240327,091400,10940378,1022,1022,1022,1022,1712
|
|
20240327,091300,9190714,1026,1026,1026,1026,0
|
|
20240327,091200,9190714,1026,1022,1026,1021,3026
|
|
20240327,091100,6099663,1021,1022,1022,1021,1490
|
|
20240327,091000,4577394,1022,1023,1023,1022,237
|
|
20240327,090900,4335125,1028,1028,1028,1028,1
|
|
20240327,090800,4334097,1029,1030,1030,1023,12
|
|
20240327,090700,4321745,1030,1030,1030,1030,494
|
|
20240327,090600,3812925,1030,1030,1030,1022,1114
|
|
20240327,090500,2673267,1030,1023,1031,1023,92
|
|
20240327,090400,2579129,1031,1031,1031,1031,63
|
|
20240327,090300,2514176,1031,1031,1031,1031,0
|
|
20240327,090200,2514176,1031,1021,1031,1021,1016
|
|
20240327,090100,1467121,1021,1020,1021,1020,95
|
|
20240327,090000,1370213,1021,1030,1030,1021,1331
|