676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,201300,1978707643,1058,1058,1058,1058,8835
|
|
20240328,201200,1978707643,1058,1058,1058,1058,0
|
|
20240328,201100,1978707643,1058,1058,1058,1058,0
|
|
20240328,201000,1978707643,1058,1058,1058,1058,0
|
|
20240328,200900,1978707643,1058,1058,1058,1058,0
|
|
20240328,200800,1978707643,1058,1058,1058,1058,0
|
|
20240328,200700,1978707643,1058,1058,1058,1058,0
|
|
20240328,200600,1978707643,1058,1058,1058,1058,0
|
|
20240328,200500,1978707643,1058,1058,1058,1058,0
|
|
20240328,200400,1978707643,1058,1058,1058,1058,0
|
|
20240328,200300,1978707643,1058,1058,1058,1058,0
|
|
20240328,200200,1978707643,1058,1058,1058,1058,0
|
|
20240328,200100,1978707643,1058,1058,1058,1058,0
|
|
20240328,200000,1978707643,1058,1058,1058,1058,0
|
|
20240328,195900,1978707643,1058,1058,1058,1058,0
|
|
20240328,195800,1978707643,1058,1058,1058,1058,0
|
|
20240328,195700,1978707643,1058,1058,1058,1058,0
|
|
20240328,195600,1978707643,1058,1058,1058,1058,0
|
|
20240328,195500,1978707643,1058,1058,1058,1058,0
|
|
20240328,195400,1978707643,1058,1058,1058,1058,0
|
|
20240328,195300,1978707643,1058,1058,1058,1058,0
|
|
20240328,195200,1978707643,1058,1058,1058,1058,0
|
|
20240328,195100,1978707643,1058,1058,1058,1058,0
|
|
20240328,195000,1978707643,1058,1058,1058,1058,0
|
|
20240328,194900,1978707643,1058,1058,1058,1058,0
|
|
20240328,194800,1978707643,1058,1058,1058,1058,0
|
|
20240328,194700,1978707643,1058,1058,1058,1058,0
|
|
20240328,194600,1978707643,1058,1058,1058,1058,0
|
|
20240328,194500,1978707643,1058,1058,1058,1058,0
|
|
20240328,194400,1978707643,1058,1058,1058,1058,0
|
|
20240328,194300,1978707643,1058,1058,1058,1058,8835
|
|
20240328,194200,1978707643,1058,1058,1058,1058,0
|
|
20240328,194100,1978707643,1058,1058,1058,1058,0
|
|
20240328,194000,1978707643,1058,1058,1058,1058,0
|
|
20240328,193900,1978707643,1058,1058,1058,1058,0
|
|
20240328,193800,1978707643,1058,1058,1058,1058,0
|
|
20240328,193700,1978707643,1058,1058,1058,1058,0
|
|
20240328,193600,1978707643,1058,1058,1058,1058,0
|
|
20240328,193500,1978707643,1058,1058,1058,1058,0
|
|
20240328,193400,1978707643,1058,1058,1058,1058,0
|
|
20240328,193300,1978707643,1058,1058,1058,1058,0
|
|
20240328,193200,1978707643,1058,1058,1058,1058,0
|
|
20240328,193100,1978707643,1058,1058,1058,1058,0
|
|
20240328,193000,1978707643,1058,1058,1058,1058,0
|
|
20240328,192900,1978707643,1058,1058,1058,1058,0
|
|
20240328,192800,1978707643,1058,1058,1058,1058,0
|
|
20240328,192700,1978707643,1058,1058,1058,1058,0
|
|
20240328,192600,1978707643,1058,1058,1058,1058,0
|
|
20240328,192500,1978707643,1058,1058,1058,1058,0
|
|
20240328,192400,1978707643,1058,1058,1058,1058,0
|
|
20240328,192300,1978707643,1058,1058,1058,1058,0
|
|
20240328,192200,1978707643,1058,1058,1058,1058,0
|
|
20240328,192100,1978707643,1058,1058,1058,1058,0
|
|
20240328,192000,1978707643,1058,1058,1058,1058,0
|
|
20240328,191900,1978707643,1058,1058,1058,1058,0
|
|
20240328,191800,1978707643,1058,1058,1058,1058,0
|
|
20240328,191700,1978707643,1058,1058,1058,1058,0
|
|
20240328,191600,1978707643,1058,1058,1058,1058,0
|
|
20240328,191500,1978707643,1058,1058,1058,1058,0
|
|
20240328,191400,1978707643,1058,1058,1058,1058,0
|
|
20240328,191300,1978707643,1058,1058,1058,1058,8835
|
|
20240328,191200,1978707643,1058,1058,1058,1058,0
|
|
20240328,191100,1978707643,1058,1058,1058,1058,0
|
|
20240328,191000,1978707643,1058,1058,1058,1058,0
|
|
20240328,190900,1978707643,1058,1058,1058,1058,0
|
|
20240328,190800,1978707643,1058,1058,1058,1058,0
|
|
20240328,190700,1978707643,1058,1058,1058,1058,0
|
|
20240328,190600,1978707643,1058,1058,1058,1058,0
|
|
20240328,190500,1978707643,1058,1058,1058,1058,0
|
|
20240328,190400,1978707643,1058,1058,1058,1058,0
|
|
20240328,190300,1978707643,1058,1058,1058,1058,0
|
|
20240328,190200,1978707643,1058,1058,1058,1058,0
|
|
20240328,190100,1978707643,1058,1058,1058,1058,0
|
|
20240328,190000,1978707643,1058,1058,1058,1058,0
|
|
20240328,185900,1978707643,1058,1058,1058,1058,0
|
|
20240328,185800,1978707643,1058,1058,1058,1058,0
|
|
20240328,185700,1978707643,1058,1058,1058,1058,0
|
|
20240328,185600,1978707643,1058,1058,1058,1058,0
|
|
20240328,185500,1978707643,1058,1058,1058,1058,0
|
|
20240328,185400,1978707643,1058,1058,1058,1058,0
|
|
20240328,185300,1978707643,1058,1058,1058,1058,0
|
|
20240328,185200,1978707643,1058,1058,1058,1058,0
|
|
20240328,185100,1978707643,1058,1058,1058,1058,0
|
|
20240328,185000,1978707643,1058,1058,1058,1058,0
|
|
20240328,184900,1978707643,1058,1058,1058,1058,0
|
|
20240328,184800,1978707643,1058,1058,1058,1058,0
|
|
20240328,184700,1978707643,1058,1058,1058,1058,0
|
|
20240328,184600,1978707643,1058,1058,1058,1058,0
|
|
20240328,184500,1978707643,1058,1058,1058,1058,0
|
|
20240328,184400,1978707643,1058,1058,1058,1058,0
|
|
20240328,184300,1978707643,1058,1058,1058,1058,8835
|
|
20240328,184200,1978707643,1058,1058,1058,1058,0
|
|
20240328,184100,1978707643,1058,1058,1058,1058,0
|
|
20240328,184000,1978707643,1058,1058,1058,1058,0
|
|
20240328,183900,1978707643,1058,1058,1058,1058,0
|
|
20240328,183800,1978707643,1058,1058,1058,1058,0
|
|
20240328,183700,1978707643,1058,1058,1058,1058,0
|
|
20240328,183600,1978707643,1058,1058,1058,1058,0
|
|
20240328,183500,1978707643,1058,1058,1058,1058,0
|
|
20240328,183400,1978707643,1058,1058,1058,1058,0
|
|
20240328,183300,1978707643,1058,1058,1058,1058,0
|
|
20240328,183200,1978707643,1058,1058,1058,1058,0
|
|
20240328,183100,1978707643,1058,1058,1058,1058,0
|
|
20240328,183000,1978707643,1058,1058,1058,1058,0
|
|
20240328,182900,1978707643,1058,1058,1058,1058,0
|
|
20240328,182800,1978707643,1058,1058,1058,1058,0
|
|
20240328,182700,1978707643,1058,1058,1058,1058,0
|
|
20240328,182600,1978707643,1058,1058,1058,1058,0
|
|
20240328,182500,1978707643,1058,1058,1058,1058,0
|
|
20240328,182400,1978707643,1058,1058,1058,1058,0
|
|
20240328,182300,1978707643,1058,1058,1058,1058,0
|
|
20240328,182200,1978707643,1058,1058,1058,1058,0
|
|
20240328,182100,1978707643,1058,1058,1058,1058,0
|
|
20240328,182000,1978707643,1058,1058,1058,1058,0
|
|
20240328,181900,1978707643,1058,1058,1058,1058,0
|
|
20240328,181800,1978707643,1058,1058,1058,1058,0
|
|
20240328,181700,1978707643,1058,1058,1058,1058,0
|
|
20240328,181600,1978707643,1058,1058,1058,1058,0
|
|
20240328,181500,1978707643,1058,1058,1058,1058,0
|
|
20240328,181400,1978707643,1058,1058,1058,1058,0
|
|
20240328,181300,1978707643,1058,1058,1058,1058,8835
|
|
20240328,181200,1978707643,1058,1058,1058,1058,0
|
|
20240328,181100,1978707643,1058,1058,1058,1058,0
|
|
20240328,181000,1978707643,1058,1058,1058,1058,0
|
|
20240328,180900,1978707643,1058,1058,1058,1058,0
|
|
20240328,180800,1978707643,1058,1058,1058,1058,0
|
|
20240328,180700,1978707643,1058,1058,1058,1058,0
|
|
20240328,180600,1978707643,1058,1058,1058,1058,0
|
|
20240328,180500,1978707643,1058,1058,1058,1058,0
|
|
20240328,180400,1978707643,1058,1058,1058,1058,0
|
|
20240328,180300,1978707643,1058,1058,1058,1058,0
|
|
20240328,180200,1978707643,1058,1058,1058,1058,0
|
|
20240328,180100,1978707643,1058,1058,1058,1058,0
|
|
20240328,180000,1978707643,1058,1058,1058,1058,0
|
|
20240328,175900,1978707643,1058,1058,1058,1058,0
|
|
20240328,175800,1978707643,1058,1058,1058,1058,0
|
|
20240328,175700,1978707643,1058,1058,1058,1058,0
|
|
20240328,175600,1978707643,1058,1058,1058,1058,0
|
|
20240328,175500,1978707643,1058,1058,1058,1058,0
|
|
20240328,175400,1978707643,1058,1058,1058,1058,0
|
|
20240328,175300,1978707643,1058,1058,1058,1058,0
|
|
20240328,175200,1978707643,1058,1058,1058,1058,0
|
|
20240328,175100,1978707643,1058,1058,1058,1058,0
|
|
20240328,175000,1978707643,1058,1058,1058,1058,0
|
|
20240328,174900,1978707643,1058,1058,1058,1058,0
|
|
20240328,174800,1978707643,1058,1058,1058,1058,0
|
|
20240328,174700,1978707643,1058,1058,1058,1058,0
|
|
20240328,174600,1978707643,1058,1058,1058,1058,0
|
|
20240328,174500,1978707643,1058,1058,1058,1058,0
|
|
20240328,174400,1978707643,1058,1058,1058,1058,0
|
|
20240328,174300,1978707643,1058,1058,1058,1058,8835
|
|
20240328,174200,1978707643,1058,1058,1058,1058,0
|
|
20240328,174100,1978707643,1058,1058,1058,1058,0
|
|
20240328,174000,1978707643,1058,1058,1058,1058,0
|
|
20240328,173900,1978707643,1058,1058,1058,1058,0
|
|
20240328,173800,1978707643,1058,1058,1058,1058,0
|
|
20240328,173700,1978707643,1058,1058,1058,1058,0
|
|
20240328,173600,1978707643,1058,1058,1058,1058,0
|
|
20240328,173500,1978707643,1058,1058,1058,1058,0
|
|
20240328,173400,1978707643,1058,1058,1058,1058,0
|
|
20240328,173300,1978707643,1058,1058,1058,1058,0
|
|
20240328,173200,1978707643,1058,1058,1058,1058,0
|
|
20240328,173100,1978707643,1058,1058,1058,1058,0
|
|
20240328,173000,1978707643,1058,1058,1058,1058,0
|
|
20240328,172900,1978707643,1058,1058,1058,1058,0
|
|
20240328,172800,1978707643,1058,1058,1058,1058,0
|
|
20240328,172700,1978707643,1058,1058,1058,1058,0
|
|
20240328,172600,1978707643,1058,1058,1058,1058,0
|
|
20240328,172500,1978707643,1058,1058,1058,1058,0
|
|
20240328,172400,1978707643,1058,1058,1058,1058,0
|
|
20240328,172300,1978707643,1058,1058,1058,1058,0
|
|
20240328,172200,1978707643,1058,1058,1058,1058,0
|
|
20240328,172100,1978707643,1058,1058,1058,1058,0
|
|
20240328,172000,1978707643,1058,1058,1058,1058,0
|
|
20240328,171900,1978707643,1058,1058,1058,1058,0
|
|
20240328,171800,1978707643,1058,1058,1058,1058,0
|
|
20240328,171700,1978707643,1058,1058,1058,1058,0
|
|
20240328,171600,1978707643,1058,1058,1058,1058,0
|
|
20240328,171500,1978707643,1058,1058,1058,1058,0
|
|
20240328,171400,1978707643,1058,1058,1058,1058,0
|
|
20240328,171300,1978707643,1058,1058,1058,1058,8835
|
|
20240328,171200,1978707643,1058,1058,1058,1058,0
|
|
20240328,171100,1978707643,1058,1058,1058,1058,0
|
|
20240328,171000,1978707643,1058,1058,1058,1058,0
|
|
20240328,170900,1978707643,1058,1058,1058,1058,0
|
|
20240328,170800,1978707643,1058,1058,1058,1058,0
|
|
20240328,170700,1978707643,1058,1058,1058,1058,0
|
|
20240328,170600,1978707643,1058,1058,1058,1058,0
|
|
20240328,170500,1978707643,1058,1058,1058,1058,0
|
|
20240328,170400,1978707643,1058,1058,1058,1058,0
|
|
20240328,170300,1978707643,1058,1058,1058,1058,0
|
|
20240328,170200,1978707643,1058,1058,1058,1058,0
|
|
20240328,170100,1978707643,1058,1058,1058,1058,0
|
|
20240328,170000,1978707643,1058,1058,1058,1058,0
|
|
20240328,165900,1978707643,1058,1058,1058,1058,0
|
|
20240328,165800,1978707643,1058,1058,1058,1058,0
|
|
20240328,165700,1978707643,1058,1058,1058,1058,0
|
|
20240328,165600,1978707643,1058,1058,1058,1058,0
|
|
20240328,165500,1978707643,1058,1058,1058,1058,0
|
|
20240328,165400,1978707643,1058,1058,1058,1058,0
|
|
20240328,165300,1978707643,1058,1058,1058,1058,0
|
|
20240328,165200,1978707643,1058,1058,1058,1058,0
|
|
20240328,165100,1978707643,1058,1058,1058,1058,0
|
|
20240328,165000,1978707643,1058,1058,1058,1058,0
|
|
20240328,164900,1978707643,1058,1058,1058,1058,0
|
|
20240328,164800,1978707643,1058,1058,1058,1058,0
|
|
20240328,164700,1978707643,1058,1058,1058,1058,0
|
|
20240328,164600,1978707643,1058,1058,1058,1058,0
|
|
20240328,164500,1978707643,1058,1058,1058,1058,0
|
|
20240328,164400,1978707643,1058,1058,1058,1058,0
|
|
20240328,164300,1978707643,1058,1058,1058,1058,8835
|
|
20240328,164200,1978707643,1058,1058,1058,1058,0
|
|
20240328,164100,1978707643,1058,1058,1058,1058,0
|
|
20240328,164000,1978707643,1058,1058,1058,1058,0
|
|
20240328,163900,1978707643,1058,1058,1058,1058,0
|
|
20240328,163800,1978707643,1058,1058,1058,1058,0
|
|
20240328,163700,1978707643,1058,1058,1058,1058,0
|
|
20240328,163600,1978707643,1058,1058,1058,1058,0
|
|
20240328,163500,1978707643,1058,1058,1058,1058,0
|
|
20240328,163400,1978707643,1058,1058,1058,1058,0
|
|
20240328,163300,1978707643,1058,1058,1058,1058,0
|
|
20240328,163200,1978707643,1058,1058,1058,1058,0
|
|
20240328,163100,1978707643,1058,1058,1058,1058,0
|
|
20240328,163000,1978707643,1058,1058,1058,1058,0
|
|
20240328,162900,1978707643,1058,1058,1058,1058,0
|
|
20240328,162800,1978707643,1058,1058,1058,1058,0
|
|
20240328,162700,1978707643,1058,1058,1058,1058,0
|
|
20240328,162600,1978707643,1058,1058,1058,1058,0
|
|
20240328,162500,1978707643,1058,1058,1058,1058,0
|
|
20240328,162400,1978707643,1058,1058,1058,1058,0
|
|
20240328,162300,1978707643,1058,1058,1058,1058,0
|
|
20240328,162200,1978707643,1058,1058,1058,1058,0
|
|
20240328,162100,1978707643,1058,1058,1058,1058,0
|
|
20240328,162000,1978707643,1058,1058,1058,1058,0
|
|
20240328,161900,1978707643,1058,1058,1058,1058,0
|
|
20240328,161800,1978707643,1058,1058,1058,1058,0
|
|
20240328,161700,1978707643,1058,1058,1058,1058,0
|
|
20240328,161600,1978707643,1058,1058,1058,1058,0
|
|
20240328,161500,1978707643,1058,1058,1058,1058,0
|
|
20240328,161400,1978707643,1058,1058,1058,1058,0
|
|
20240328,161300,1978707643,1058,1058,1058,1058,8835
|
|
20240328,161200,1978707643,1058,1058,1058,1058,0
|
|
20240328,161100,1978707643,1058,1058,1058,1058,0
|
|
20240328,161000,1978707643,1058,1058,1058,1058,0
|
|
20240328,160900,1978707643,1058,1058,1058,1058,0
|
|
20240328,160800,1978707643,1058,1058,1058,1058,0
|
|
20240328,160700,1978707643,1058,1058,1058,1058,0
|
|
20240328,160600,1978707643,1058,1058,1058,1058,0
|
|
20240328,160500,1978707643,1058,1058,1058,1058,0
|
|
20240328,160400,1978707643,1058,1058,1058,1058,0
|
|
20240328,160300,1978707643,1058,1058,1058,1058,0
|
|
20240328,160200,1978707643,1058,1058,1058,1058,0
|
|
20240328,160100,1978707643,1058,1058,1058,1058,0
|
|
20240328,160000,1978707643,1058,1058,1058,1058,0
|
|
20240328,155900,1978707643,1058,1058,1058,1058,0
|
|
20240328,155800,1978707643,1058,1058,1058,1058,0
|
|
20240328,155700,1978707643,1058,1058,1058,1058,0
|
|
20240328,155600,1978707643,1058,1058,1058,1058,0
|
|
20240328,155500,1978707643,1058,1058,1058,1058,0
|
|
20240328,155400,1978707643,1058,1058,1058,1058,0
|
|
20240328,155300,1978707643,1058,1058,1058,1058,0
|
|
20240328,155200,1978707643,1058,1058,1058,1058,0
|
|
20240328,155100,1978707643,1058,1058,1058,1058,0
|
|
20240328,155000,1978707643,1058,1058,1058,1058,0
|
|
20240328,154900,1978707643,1058,1058,1058,1058,0
|
|
20240328,154800,1978707643,1058,1058,1058,1058,0
|
|
20240328,154700,1978707643,1058,1058,1058,1058,0
|
|
20240328,154600,1978707643,1058,1058,1058,1058,0
|
|
20240328,154500,1978707643,1058,1058,1058,1058,0
|
|
20240328,154400,1978707643,1058,1058,1058,1058,0
|
|
20240328,154300,1978707643,1058,1058,1058,1058,8835
|
|
20240328,154200,1978707643,1058,1058,1058,1058,0
|
|
20240328,154100,1978707643,1058,1058,1058,1058,0
|
|
20240328,154000,1978707643,1058,1058,1058,1058,0
|
|
20240328,153900,1978707643,1058,1058,1058,1058,0
|
|
20240328,153800,1978707643,1058,1058,1058,1058,0
|
|
20240328,153700,1978707643,1058,1058,1058,1058,0
|
|
20240328,153600,1978707643,1058,1058,1058,1058,0
|
|
20240328,153500,1978707643,1058,1058,1058,1058,0
|
|
20240328,153400,1978707643,1058,1058,1058,1058,0
|
|
20240328,153300,1978707643,1058,1058,1058,1058,0
|
|
20240328,153200,1978707643,1058,1058,1058,1058,0
|
|
20240328,153100,1978707643,1058,1058,1058,1058,0
|
|
20240328,153000,1978707643,1058,1058,1058,1058,8835
|
|
20240328,152900,1969360213,1058,1058,1058,1058,0
|
|
20240328,152800,1969360213,1058,1058,1058,1058,0
|
|
20240328,152700,1969360213,1058,1058,1058,1058,0
|
|
20240328,152600,1969360213,1058,1058,1058,1058,0
|
|
20240328,152500,1969360213,1058,1058,1058,1058,0
|
|
20240328,152400,1969360213,1058,1058,1058,1058,0
|
|
20240328,152300,1969360213,1058,1058,1058,1058,0
|
|
20240328,152200,1969360213,1058,1058,1058,1058,0
|
|
20240328,152100,1969360213,1058,1058,1058,1058,0
|
|
20240328,152000,1969360213,1058,1058,1058,1058,0
|
|
20240328,151900,1969360213,1058,1059,1063,1058,4860
|
|
20240328,151800,1964212321,1059,1059,1060,1059,7262
|
|
20240328,151700,1956516403,1059,1059,1059,1059,942
|
|
20240328,151600,1955518825,1059,1059,1059,1059,59
|
|
20240328,151500,1955456344,1058,1058,1058,1058,0
|
|
20240328,151400,1955456344,1058,1060,1060,1058,20092
|
|
20240328,151300,1934198466,1061,1059,1061,1059,310
|
|
20240328,151200,1933870165,1058,1058,1058,1058,990
|
|
20240328,151100,1932822745,1058,1059,1059,1055,1567
|
|
20240328,151000,1931166542,1059,1056,1059,1055,1673
|
|
20240328,150900,1929399727,1055,1056,1056,1055,1239
|
|
20240328,150800,1928092343,1056,1056,1056,1056,518
|
|
20240328,150700,1927545335,1059,1059,1059,1059,1
|
|
20240328,150600,1927544276,1055,1059,1059,1055,2466
|
|
20240328,150500,1924939433,1059,1058,1062,1058,3184
|
|
20240328,150400,1921568072,1059,1059,1059,1059,7
|
|
20240328,150300,1921560659,1062,1062,1062,1062,1000
|
|
20240328,150200,1920498659,1062,1061,1062,1061,3000
|
|
20240328,150100,1917314695,1063,1063,1063,1063,917
|
|
20240328,150000,1916339924,1063,1062,1063,1062,1041
|
|
20240328,145900,1915233562,1062,1062,1062,1062,5
|
|
20240328,145800,1915228252,1063,1063,1063,1063,21
|
|
20240328,145700,1915205929,1054,1064,1064,1054,121
|
|
20240328,145600,1915077885,1061,1063,1063,1061,703
|
|
20240328,145500,1914330616,1064,1064,1064,1064,1200
|
|
20240328,145400,1913053816,1064,1063,1064,1063,1965
|
|
20240328,145300,1910963351,1063,1052,1063,1052,3801
|
|
20240328,145200,1906928631,1051,1057,1057,1051,504
|
|
20240328,145100,1906395927,1050,1055,1056,1050,1350
|
|
20240328,145000,1904971677,1055,1050,1055,1050,12899
|
|
20240328,144900,1891400601,1049,1049,1049,1049,1203
|
|
20240328,144800,1890138654,1050,1050,1051,1050,518
|
|
20240328,144700,1889594661,1050,1050,1050,1050,413
|
|
20240328,144600,1889161011,1051,1050,1051,1049,5061
|
|
20240328,144500,1883851414,1050,1050,1050,1050,20
|
|
20240328,144400,1883830414,1052,1052,1052,1052,6010
|
|
20240328,144300,1877507894,1053,1052,1054,1052,2453
|
|
20240328,144200,1874925015,1047,1045,1047,1041,3384
|
|
20240328,144100,1871385527,1040,1043,1044,1039,21477
|
|
20240328,144000,1849011040,1043,1047,1047,1043,30804
|
|
20240328,143900,1816845656,1047,1053,1053,1047,14463
|
|
20240328,143800,1801694291,1053,1049,1053,1048,1033
|
|
20240328,143700,1800610176,1048,1048,1049,1048,700
|
|
20240328,143600,1799876546,1049,1049,1049,1049,169
|
|
20240328,143500,1799699265,1049,1048,1049,1048,422
|
|
20240328,143400,1799256588,1048,1049,1049,1048,6001
|
|
20240328,143300,1792967245,1049,1051,1051,1048,8826
|
|
20240328,143200,1783705829,1050,1050,1050,1050,672
|
|
20240328,143100,1783000229,1050,1053,1053,1049,4000
|
|
20240328,143000,1778797433,1053,1052,1053,1052,2251
|
|
20240328,142900,1776427290,1050,1049,1053,1049,2100
|
|
20240328,142800,1774220290,1053,1050,1053,1050,2168
|
|
20240328,142700,1771941059,1051,1053,1055,1051,1240
|
|
20240328,142600,1770636533,1053,1055,1055,1053,383
|
|
20240328,142500,1770233059,1054,1053,1055,1053,2100
|
|
20240328,142400,1768019459,1055,1055,1055,1055,11
|
|
20240328,142300,1768007854,1055,1055,1055,1051,941
|
|
20240328,142200,1767018023,1055,1055,1055,1055,1000
|
|
20240328,142100,1765963023,1050,1050,1050,1048,2028
|
|
20240328,142000,1763833625,1050,1047,1050,1047,33
|
|
20240328,141900,1763799005,1047,1048,1048,1047,6153
|
|
20240328,141800,1757353453,1048,1050,1050,1048,5512
|
|
20240328,141700,1751571469,1050,1050,1050,1050,1264
|
|
20240328,141600,1750244269,1050,1050,1050,1050,2450
|
|
20240328,141500,1747671769,1049,1053,1054,1049,3140
|
|
20240328,141400,1744373598,1053,1050,1053,1050,2
|
|
20240328,141300,1744371495,1054,1055,1055,1050,12072
|
|
20240328,141200,1731692559,1056,1056,1056,1050,10539
|
|
20240328,141100,1720617755,1056,1057,1068,1049,6519
|
|
20240328,141000,1713767979,1055,1055,1055,1055,3000
|
|
20240328,140900,1710602979,1048,1052,1052,1048,5069
|
|
20240328,140800,1705279061,1052,1052,1052,1052,8584
|
|
20240328,140700,1696248693,1050,1052,1052,1047,3475
|
|
20240328,140600,1692605506,1049,1050,1051,1049,11131
|
|
20240328,140500,1680917644,1050,1049,1051,1049,4802
|
|
20240328,140400,1675875467,1049,1062,1062,1049,31589
|
|
20240328,140300,1642560115,1061,1062,1063,1061,11821
|
|
20240328,140200,1630006503,1062,1066,1066,1062,30436
|
|
20240328,140100,1597586974,1066,1067,1067,1066,3511
|
|
20240328,140000,1593840833,1067,1067,1067,1067,8080
|
|
20240328,135900,1585219473,1067,1070,1070,1067,5238
|
|
20240328,135800,1579628757,1070,1068,1070,1068,1030
|
|
20240328,135700,1578528657,1069,1070,1070,1068,2658
|
|
20240328,135600,1575689286,1070,1070,1074,1065,16885
|
|
20240328,135500,1557653018,1070,1078,1078,1069,82454
|
|
20240328,135400,1469273770,1077,1078,1078,1077,1076
|
|
20240328,135300,1468113911,1078,1077,1078,1077,2227
|
|
20240328,135200,1465713948,1078,1079,1079,1078,10746
|
|
20240328,135100,1454129280,1081,1081,1081,1081,0
|
|
20240328,135000,1454129280,1081,1080,1081,1079,1062
|
|
20240328,134900,1452983328,1079,1079,1079,1079,0
|
|
20240328,134800,1452983328,1079,1079,1079,1079,5331
|
|
20240328,134700,1447231179,1078,1078,1078,1078,40
|
|
20240328,134600,1447188059,1077,1077,1077,1077,8
|
|
20240328,134500,1447179443,1078,1078,1078,1078,114
|
|
20240328,134400,1447056551,1079,1080,1081,1079,3065
|
|
20240328,134300,1443748410,1080,1080,1081,1079,968
|
|
20240328,134200,1442703388,1081,1079,1081,1079,1394
|
|
20240328,134100,1441197242,1078,1078,1078,1078,1169
|
|
20240328,134000,1439937060,1078,1081,1081,1078,6131
|
|
20240328,133900,1433313926,1083,1083,1083,1081,317
|
|
20240328,133800,1432970815,1081,1089,1089,1081,1950
|
|
20240328,133700,1430861855,1083,1084,1084,1083,2083
|
|
20240328,133600,1428604366,1084,1089,1089,1084,1066
|
|
20240328,133500,1427443572,1090,1090,1090,1090,0
|
|
20240328,133400,1427443572,1090,1090,1090,1090,0
|
|
20240328,133300,1427443572,1090,1090,1090,1090,6038
|
|
20240328,133200,1420862152,1090,1090,1090,1090,2422
|
|
20240328,133100,1418222172,1090,1089,1090,1089,1265
|
|
20240328,133000,1416843845,1089,1089,1089,1089,1620
|
|
20240328,132900,1415079665,1089,1089,1089,1083,2302
|
|
20240328,132800,1412582339,1089,1085,1089,1085,1007
|
|
20240328,132700,1411487344,1085,1085,1085,1085,3019
|
|
20240328,132600,1408211729,1085,1084,1085,1084,9792
|
|
20240328,132500,1397587517,1085,1088,1090,1080,3934
|
|
20240328,132400,1393317351,1088,1080,1088,1078,53266
|
|
20240328,132300,1335554993,1077,1076,1077,1076,3543
|
|
20240328,132200,1331740795,1077,1076,1077,1076,87
|
|
20240328,132100,1331647131,1076,1076,1077,1075,2949
|
|
20240328,132000,1328476681,1076,1077,1077,1076,1893
|
|
20240328,131900,1326439803,1077,1076,1077,1076,617
|
|
20240328,131800,1325775900,1077,1078,1078,1076,13072
|
|
20240328,131700,1311695051,1078,1080,1085,1078,5092
|
|
20240328,131600,1306193325,1078,1078,1078,1078,102
|
|
20240328,131500,1306083369,1077,1080,1080,1077,595
|
|
20240328,131400,1305441054,1078,1079,1079,1078,2375
|
|
20240328,131300,1302879604,1079,1079,1079,1079,3368
|
|
20240328,131200,1299245532,1079,1084,1084,1079,1032
|
|
20240328,131100,1298130924,1079,1085,1085,1079,30338
|
|
20240328,131000,1265305953,1085,1086,1086,1085,10055
|
|
20240328,130900,1254396277,1085,1085,1085,1085,83
|
|
20240328,130800,1254306222,1088,1084,1088,1084,5007
|
|
20240328,130700,1248870298,1085,1088,1088,1085,13593
|
|
20240328,130600,1234116987,1088,1088,1088,1087,6482
|
|
20240328,130500,1227067899,1088,1088,1088,1088,4446
|
|
20240328,130400,1222230651,1088,1088,1088,1088,0
|
|
20240328,130300,1222230651,1088,1088,1088,1088,0
|
|
20240328,130200,1222230651,1088,1088,1090,1088,8877
|
|
20240328,130100,1212572441,1088,1091,1091,1088,12813
|
|
20240328,130000,1198628012,1090,1092,1092,1090,2597
|
|
20240328,125900,1195796980,1091,1091,1091,1091,347
|
|
20240328,125800,1195418403,1091,1091,1091,1091,0
|
|
20240328,125700,1195418403,1091,1091,1091,1091,40
|
|
20240328,125600,1195374763,1091,1091,1091,1091,503
|
|
20240328,125500,1194825990,1091,1091,1091,1091,0
|
|
20240328,125400,1194825990,1091,1091,1091,1091,1
|
|
20240328,125300,1194824899,1091,1091,1091,1091,39
|
|
20240328,125200,1194782350,1091,1091,1091,1091,1
|
|
20240328,125100,1194781259,1091,1091,1091,1091,100
|
|
20240328,125000,1194672159,1091,1091,1091,1091,20
|
|
20240328,124900,1194650339,1091,1091,1091,1091,0
|
|
20240328,124800,1194650339,1091,1091,1091,1091,95
|
|
20240328,124700,1194546694,1090,1091,1091,1090,6433
|
|
20240328,124600,1187534722,1090,1090,1090,1090,0
|
|
20240328,124500,1187534722,1090,1090,1090,1090,1311
|
|
20240328,124400,1186105732,1092,1092,1092,1092,2
|
|
20240328,124300,1186103548,1090,1092,1092,1090,1633
|
|
20240328,124200,1184323434,1092,1090,1092,1090,4806
|
|
20240328,124100,1179084892,1090,1090,1090,1090,50
|
|
20240328,124000,1179030392,1091,1091,1091,1091,3843
|
|
20240328,123900,1174837679,1096,1096,1096,1096,1
|
|
20240328,123800,1174836583,1091,1095,1095,1091,20000
|
|
20240328,123700,1153008098,1096,1096,1096,1095,215
|
|
20240328,123600,1152772461,1096,1096,1096,1096,1
|
|
20240328,123500,1152771365,1095,1095,1095,1095,2
|
|
20240328,123400,1152769175,1096,1095,1096,1095,112
|
|
20240328,123300,1152646435,1095,1095,1095,1095,4
|
|
20240328,123200,1152642055,1095,1095,1095,1095,52
|
|
20240328,123100,1152585115,1095,1095,1095,1095,50
|
|
20240328,123000,1152530365,1095,1094,1095,1094,96
|
|
20240328,122900,1152425246,1093,1093,1093,1093,730
|
|
20240328,122800,1151627356,1093,1093,1093,1093,122
|
|
20240328,122700,1151494010,1092,1091,1092,1091,552
|
|
20240328,122600,1150891497,1091,1091,1091,1091,153
|
|
20240328,122500,1150724574,1091,1091,1091,1091,11
|
|
20240328,122400,1150712573,1091,1091,1091,1091,300
|
|
20240328,122300,1150385273,1090,1090,1090,1090,0
|
|
20240328,122200,1150385273,1090,1091,1091,1090,42
|
|
20240328,122100,1150339471,1091,1091,1091,1091,2
|
|
20240328,122000,1150337289,1091,1091,1091,1091,50
|
|
20240328,121900,1150282739,1091,1091,1091,1091,0
|
|
20240328,121800,1150282739,1091,1090,1091,1090,1197
|
|
20240328,121700,1148977009,1088,1088,1088,1088,328
|
|
20240328,121600,1148620145,1088,1088,1088,1088,1000
|
|
20240328,121500,1147532145,1088,1088,1088,1088,1
|
|
20240328,121400,1147531057,1091,1091,1091,1091,1
|
|
20240328,121300,1147529966,1087,1089,1089,1087,2181
|
|
20240328,121200,1145158780,1089,1088,1089,1088,8388
|
|
20240328,121100,1136028692,1089,1089,1089,1089,83
|
|
20240328,121000,1135938305,1089,1089,1089,1089,153
|
|
20240328,120900,1135771688,1089,1090,1090,1089,727
|
|
20240328,120800,1134979345,1093,1093,1093,1093,0
|
|
20240328,120700,1134979345,1093,1087,1093,1086,1639
|
|
20240328,120600,1133197840,1088,1091,1091,1087,20110
|
|
20240328,120500,1111294862,1094,1094,1094,1094,0
|
|
20240328,120400,1111294862,1094,1094,1094,1094,1000
|
|
20240328,120300,1110200862,1094,1094,1094,1094,23
|
|
20240328,120200,1110175700,1095,1091,1095,1090,4223
|
|
20240328,120100,1105571058,1092,1094,1094,1092,10433
|
|
20240328,120000,1094170012,1095,1096,1096,1095,1243
|
|
20240328,115900,1092808027,1096,1096,1096,1096,101
|
|
20240328,115800,1092697331,1095,1095,1095,1095,0
|
|
20240328,115700,1092697331,1095,1095,1095,1095,550
|
|
20240328,115600,1092095081,1095,1095,1095,1095,139
|
|
20240328,115500,1091942876,1095,1095,1095,1095,556
|
|
20240328,115400,1091334056,1095,1092,1095,1092,4801
|
|
20240328,115300,1086088364,1095,1093,1095,1093,5575
|
|
20240328,115200,1079994404,1093,1093,1093,1093,0
|
|
20240328,115100,1079994404,1093,1093,1093,1093,68
|
|
20240328,115000,1079920080,1094,1094,1094,1094,158
|
|
20240328,114900,1079747228,1094,1094,1094,1094,400
|
|
20240328,114800,1079309628,1093,1093,1095,1093,5470
|
|
20240328,114700,1073330816,1095,1095,1095,1095,24
|
|
20240328,114600,1073304536,1095,1095,1095,1095,52
|
|
20240328,114500,1073247596,1095,1095,1095,1094,184
|
|
20240328,114400,1073046190,1095,1094,1095,1094,1214
|
|
20240328,114300,1071716864,1094,1096,1096,1094,5388
|
|
20240328,114200,1065817131,1096,1096,1096,1096,0
|
|
20240328,114100,1065817131,1096,1095,1097,1095,703
|
|
20240328,114000,1065046740,1096,1096,1096,1096,50
|
|
20240328,113900,1064991940,1097,1097,1097,1096,57
|
|
20240328,113800,1064929416,1096,1097,1097,1096,6
|
|
20240328,113700,1064922839,1096,1096,1096,1096,137
|
|
20240328,113600,1064772687,1095,1095,1096,1095,130
|
|
20240328,113500,1064630287,1095,1095,1095,1095,0
|
|
20240328,113400,1064630287,1095,1095,1095,1095,50
|
|
20240328,113300,1064575537,1092,1092,1092,1092,0
|
|
20240328,113200,1064575537,1092,1092,1092,1092,475
|
|
20240328,113100,1064056837,1091,1095,1095,1091,3473
|
|
20240328,113000,1060266396,1098,1094,1099,1094,12150
|
|
20240328,112900,1046926095,1095,1095,1095,1095,1
|
|
20240328,112800,1046925000,1094,1092,1094,1091,3337
|
|
20240328,112700,1043279139,1092,1092,1092,1091,113
|
|
20240328,112600,1043155853,1091,1091,1091,1091,530
|
|
20240328,112500,1042577623,1091,1091,1093,1091,941
|
|
20240328,112400,1041550972,1091,1095,1095,1091,1624
|
|
20240328,112300,1039776214,1093,1096,1096,1093,2249
|
|
20240328,112200,1037313853,1096,1097,1097,1096,934
|
|
20240328,112100,1036290171,1096,1096,1096,1096,0
|
|
20240328,112000,1036290171,1096,1097,1097,1096,440
|
|
20240328,111900,1035807847,1097,1097,1097,1097,82
|
|
20240328,111800,1035717893,1097,1097,1097,1097,82
|
|
20240328,111700,1035627939,1097,1098,1098,1097,948
|
|
20240328,111600,1034587183,1097,1097,1097,1097,1036
|
|
20240328,111500,1033450691,1097,1097,1098,1097,633
|
|
20240328,111400,1032756278,1097,1097,1097,1097,1774
|
|
20240328,111300,1030810200,1098,1100,1103,1098,12681
|
|
20240328,111200,1016865991,1100,1105,1105,1100,20593
|
|
20240328,111100,994173353,1105,1105,1105,1105,16
|
|
20240328,111000,994155673,1111,1111,1111,1111,30
|
|
20240328,110900,994122343,1111,1107,1112,1103,28676
|
|
20240328,110800,962351761,1112,1110,1112,1108,2160
|
|
20240328,110700,959958375,1109,1109,1109,1109,869
|
|
20240328,110600,958994654,1109,1112,1114,1109,22425
|
|
20240328,110500,934116462,1114,1114,1114,1114,22
|
|
20240328,110400,934091954,1114,1113,1114,1113,105
|
|
20240328,110300,933975026,1113,1113,1113,1113,10
|
|
20240328,110200,933963896,1113,1115,1115,1113,2618
|
|
20240328,110100,931049354,1115,1115,1115,1115,89
|
|
20240328,110000,930950119,1114,1114,1115,1114,153
|
|
20240328,105900,930779577,1114,1115,1115,1114,675
|
|
20240328,105800,930027304,1117,1118,1121,1117,2823
|
|
20240328,105700,926870891,1122,1122,1122,1118,18050
|
|
20240328,105600,906619951,1122,1117,1122,1117,2142
|
|
20240328,105500,904220747,1118,1115,1118,1115,8805
|
|
20240328,105400,894394928,1115,1115,1115,1115,15
|
|
20240328,105300,894378203,1113,1118,1118,1113,45
|
|
20240328,105200,894328108,1118,1118,1118,1118,33
|
|
20240328,105100,894291214,1112,1112,1112,1112,100
|
|
20240328,105000,894180014,1112,1113,1113,1112,46
|
|
20240328,104900,894128822,1113,1106,1113,1105,28723
|
|
20240328,104800,862358001,1110,1112,1112,1110,148
|
|
20240328,104700,862193455,1113,1113,1113,1113,45
|
|
20240328,104600,862143370,1113,1113,1113,1113,11923
|
|
20240328,104500,848873071,1113,1116,1117,1113,4160
|
|
20240328,104400,844231336,1116,1116,1116,1116,4
|
|
20240328,104300,844226872,1113,1111,1113,1111,1160
|
|
20240328,104200,842936927,1111,1110,1111,1110,1559
|
|
20240328,104100,841205336,1109,1109,1109,1109,1
|
|
20240328,104000,841204227,1105,1105,1107,1103,3231
|
|
20240328,103900,837631383,1103,1106,1106,1103,912
|
|
20240328,103800,836624982,1103,1103,1103,1103,2419
|
|
20240328,103700,833956825,1102,1106,1107,1101,8670
|
|
20240328,103600,824398019,1106,1106,1106,1106,2671
|
|
20240328,103500,821443893,1106,1114,1114,1106,9610
|
|
20240328,103400,810757779,1112,1110,1112,1105,5536
|
|
20240328,103300,804624527,1104,1112,1112,1104,47295
|
|
20240328,103200,752164598,1112,1116,1116,1111,7661
|
|
20240328,103100,743638714,1116,1116,1123,1116,320
|
|
20240328,103000,743281454,1123,1121,1123,1121,600
|
|
20240328,102900,742607742,1123,1123,1123,1123,1000
|
|
20240328,102800,741484742,1124,1118,1124,1118,3007
|
|
20240328,102700,738110422,1118,1113,1118,1113,210
|
|
20240328,102600,737876687,1113,1118,1118,1113,2092
|
|
20240328,102500,735543769,1118,1118,1118,1118,465
|
|
20240328,102400,735023899,1118,1118,1118,1118,10
|
|
20240328,102300,735012719,1118,1118,1118,1118,0
|
|
20240328,102200,735012719,1118,1115,1118,1115,2114
|
|
20240328,102100,732651067,1112,1127,1128,1112,32573
|
|
20240328,102000,696287251,1127,1115,1127,1115,11008
|
|
20240328,101900,684005472,1115,1123,1123,1115,28652
|
|
20240328,101800,651966170,1129,1123,1129,1122,3366
|
|
20240328,101700,648175814,1123,1131,1131,1123,14254
|
|
20240328,101600,632109030,1132,1135,1135,1131,2852
|
|
20240328,101500,628880034,1135,1132,1135,1132,6191
|
|
20240328,101400,621853554,1130,1138,1139,1130,8613
|
|
20240328,101300,612076649,1137,1130,1138,1121,18623
|
|
20240328,101200,590990950,1133,1127,1135,1125,10026
|
|
20240328,101100,579660850,1127,1124,1127,1124,13443
|
|
20240328,101000,564533440,1124,1116,1125,1114,4406
|
|
20240328,100900,559589417,1114,1117,1117,1111,4193
|
|
20240328,100800,554928718,1116,1116,1116,1111,4478
|
|
20240328,100700,549937340,1111,1116,1116,1111,11426
|
|
20240328,100600,537212799,1116,1116,1116,1116,909
|
|
20240328,100500,536198355,1114,1114,1114,1114,0
|
|
20240328,100400,536198355,1114,1118,1120,1114,8766
|
|
20240328,100300,526398907,1114,1114,1118,1114,5692
|
|
20240328,100200,520057932,1114,1114,1114,1114,916
|
|
20240328,100100,519037508,1113,1121,1123,1113,28949
|
|
20240328,100000,486726713,1118,1122,1132,1118,39312
|
|
20240328,095900,442404479,1119,1104,1123,1104,47511
|
|
20240328,095800,389600136,1095,1102,1105,1095,12062
|
|
20240328,095700,376296058,1101,1099,1101,1097,7032
|
|
20240328,095600,368562295,1099,1095,1099,1095,5169
|
|
20240328,095500,362884749,1095,1095,1097,1095,1095
|
|
20240328,095400,361685664,1098,1094,1098,1090,23041
|
|
20240328,095300,336509393,1099,1098,1099,1097,2845
|
|
20240328,095200,333388000,1098,1094,1098,1093,4480
|
|
20240328,095100,328480627,1094,1093,1095,1093,203
|
|
20240328,095000,328258545,1092,1092,1097,1092,146
|
|
20240328,094900,328099072,1090,1096,1096,1090,10209
|
|
20240328,094800,316948245,1095,1095,1096,1094,650
|
|
20240328,094700,316236571,1092,1095,1095,1092,250
|
|
20240328,094600,315963421,1092,1092,1092,1091,2316
|
|
20240328,094500,313436602,1094,1092,1094,1092,718
|
|
20240328,094400,312651860,1090,1091,1091,1090,851
|
|
20240328,094300,311724020,1092,1092,1092,1090,1676
|
|
20240328,094200,309893933,1092,1093,1093,1092,356
|
|
20240328,094100,309504834,1094,1096,1096,1094,832
|
|
20240328,094000,308593190,1100,1100,1100,1100,1490
|
|
20240328,093900,306954190,1099,1099,1100,1099,5491
|
|
20240328,093800,300914881,1099,1095,1099,1095,5969
|
|
20240328,093700,294360887,1094,1094,1094,1094,2476
|
|
20240328,093600,291652143,1093,1093,1093,1093,200
|
|
20240328,093500,291433543,1094,1090,1094,1090,2641
|
|
20240328,093400,288550739,1091,1091,1091,1091,275
|
|
20240328,093300,288250714,1089,1086,1089,1086,3519
|
|
20240328,093200,284427031,1086,1096,1096,1086,14591
|
|
20240328,093100,268521357,1096,1096,1096,1096,40
|
|
20240328,093000,268477517,1096,1096,1096,1095,3469
|
|
20240328,092900,264677093,1096,1098,1098,1096,579
|
|
20240328,092800,264041998,1097,1099,1099,1097,1040
|
|
20240328,092700,262900490,1099,1100,1100,1098,960
|
|
20240328,092600,261844940,1100,1102,1102,1100,2941
|
|
20240328,092500,258606340,1103,1096,1103,1096,3522
|
|
20240328,092400,254732292,1097,1097,1097,1096,1093
|
|
20240328,092300,253533275,1096,1095,1096,1095,341
|
|
20240328,092200,253159824,1095,1095,1095,1095,1002
|
|
20240328,092100,252062634,1091,1093,1093,1091,1435
|
|
20240328,092000,250496245,1091,1093,1093,1091,1102
|
|
20240328,091900,249293668,1091,1091,1091,1091,329
|
|
20240328,091800,248934729,1092,1092,1092,1089,6945
|
|
20240328,091700,241357640,1092,1093,1095,1090,11815
|
|
20240328,091600,228465435,1094,1097,1099,1094,23626
|
|
20240328,091500,202574036,1095,1105,1105,1095,16259
|
|
20240328,091400,184714740,1105,1105,1105,1098,6657
|
|
20240328,091300,177367626,1105,1103,1105,1102,5994
|
|
20240328,091200,170754111,1103,1096,1103,1096,6555
|
|
20240328,091100,163555650,1095,1095,1095,1095,876
|
|
20240328,091000,162596430,1093,1093,1093,1093,401
|
|
20240328,090900,162158137,1093,1089,1093,1089,2398
|
|
20240328,090800,159538769,1086,1088,1090,1083,7693
|
|
20240328,090700,151197550,1090,1095,1095,1086,40307
|
|
20240328,090600,107230770,1096,1107,1107,1096,3839
|
|
20240328,090500,103010625,1108,1105,1108,1098,4585
|
|
20240328,090400,97933430,1104,1101,1104,1090,17784
|
|
20240328,090300,78421909,1105,1113,1113,1100,15006
|
|
20240328,090200,61840384,1113,1100,1115,1100,15552
|
|
20240328,090100,44616749,1094,1099,1101,1090,15149
|
|
20240328,090000,27989758,1100,1089,1100,1089,25646
|