637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,193400,384109178,1220,1220,1220,1220,4724
|
|
20240306,193300,384109178,1220,1220,1220,1220,0
|
|
20240306,193200,384109178,1220,1220,1220,1220,0
|
|
20240306,193100,384109178,1220,1220,1220,1220,0
|
|
20240306,193000,384109178,1220,1220,1220,1220,0
|
|
20240306,192900,384109178,1220,1220,1220,1220,0
|
|
20240306,192800,384109178,1220,1220,1220,1220,0
|
|
20240306,192700,384109178,1220,1220,1220,1220,0
|
|
20240306,192600,384109178,1220,1220,1220,1220,0
|
|
20240306,192500,384109178,1220,1220,1220,1220,0
|
|
20240306,192400,384109178,1220,1220,1220,1220,0
|
|
20240306,192300,384109178,1220,1220,1220,1220,0
|
|
20240306,192200,384109178,1220,1220,1220,1220,0
|
|
20240306,192100,384109178,1220,1220,1220,1220,0
|
|
20240306,192000,384109178,1220,1220,1220,1220,0
|
|
20240306,191900,384109178,1220,1220,1220,1220,0
|
|
20240306,191800,384109178,1220,1220,1220,1220,0
|
|
20240306,191700,384109178,1220,1220,1220,1220,0
|
|
20240306,191600,384109178,1220,1220,1220,1220,0
|
|
20240306,191500,384109178,1220,1220,1220,1220,0
|
|
20240306,191400,384109178,1220,1220,1220,1220,0
|
|
20240306,191300,384109178,1220,1220,1220,1220,0
|
|
20240306,191200,384109178,1220,1220,1220,1220,0
|
|
20240306,191100,384109178,1220,1220,1220,1220,0
|
|
20240306,191000,384109178,1220,1220,1220,1220,0
|
|
20240306,190900,384109178,1220,1220,1220,1220,0
|
|
20240306,190800,384109178,1220,1220,1220,1220,0
|
|
20240306,190700,384109178,1220,1220,1220,1220,0
|
|
20240306,190600,384109178,1220,1220,1220,1220,0
|
|
20240306,190500,384109178,1220,1220,1220,1220,0
|
|
20240306,190400,384109178,1220,1220,1220,1220,4724
|
|
20240306,190300,384109178,1220,1220,1220,1220,0
|
|
20240306,190200,384109178,1220,1220,1220,1220,0
|
|
20240306,190100,384109178,1220,1220,1220,1220,0
|
|
20240306,190000,384109178,1220,1220,1220,1220,0
|
|
20240306,185900,384109178,1220,1220,1220,1220,0
|
|
20240306,185800,384109178,1220,1220,1220,1220,0
|
|
20240306,185700,384109178,1220,1220,1220,1220,0
|
|
20240306,185600,384109178,1220,1220,1220,1220,0
|
|
20240306,185500,384109178,1220,1220,1220,1220,0
|
|
20240306,185400,384109178,1220,1220,1220,1220,0
|
|
20240306,185300,384109178,1220,1220,1220,1220,0
|
|
20240306,185200,384109178,1220,1220,1220,1220,0
|
|
20240306,185100,384109178,1220,1220,1220,1220,0
|
|
20240306,185000,384109178,1220,1220,1220,1220,0
|
|
20240306,184900,384109178,1220,1220,1220,1220,0
|
|
20240306,184800,384109178,1220,1220,1220,1220,0
|
|
20240306,184700,384109178,1220,1220,1220,1220,0
|
|
20240306,184600,384109178,1220,1220,1220,1220,0
|
|
20240306,184500,384109178,1220,1220,1220,1220,0
|
|
20240306,184400,384109178,1220,1220,1220,1220,0
|
|
20240306,184300,384109178,1220,1220,1220,1220,0
|
|
20240306,184200,384109178,1220,1220,1220,1220,0
|
|
20240306,184100,384109178,1220,1220,1220,1220,0
|
|
20240306,184000,384109178,1220,1220,1220,1220,0
|
|
20240306,183900,384109178,1220,1220,1220,1220,0
|
|
20240306,183800,384109178,1220,1220,1220,1220,0
|
|
20240306,183700,384109178,1220,1220,1220,1220,0
|
|
20240306,183600,384109178,1220,1220,1220,1220,0
|
|
20240306,183500,384109178,1220,1220,1220,1220,0
|
|
20240306,183400,384109178,1220,1220,1220,1220,4724
|
|
20240306,183300,384109178,1220,1220,1220,1220,0
|
|
20240306,183200,384109178,1220,1220,1220,1220,0
|
|
20240306,183100,384109178,1220,1220,1220,1220,0
|
|
20240306,183000,384109178,1220,1220,1220,1220,0
|
|
20240306,182900,384109178,1220,1220,1220,1220,0
|
|
20240306,182800,384109178,1220,1220,1220,1220,0
|
|
20240306,182700,384109178,1220,1220,1220,1220,0
|
|
20240306,182600,384109178,1220,1220,1220,1220,0
|
|
20240306,182500,384109178,1220,1220,1220,1220,0
|
|
20240306,182400,384109178,1220,1220,1220,1220,0
|
|
20240306,182300,384109178,1220,1220,1220,1220,0
|
|
20240306,182200,384109178,1220,1220,1220,1220,0
|
|
20240306,182100,384109178,1220,1220,1220,1220,0
|
|
20240306,182000,384109178,1220,1220,1220,1220,0
|
|
20240306,181900,384109178,1220,1220,1220,1220,0
|
|
20240306,181800,384109178,1220,1220,1220,1220,0
|
|
20240306,181700,384109178,1220,1220,1220,1220,0
|
|
20240306,181600,384109178,1220,1220,1220,1220,0
|
|
20240306,181500,384109178,1220,1220,1220,1220,0
|
|
20240306,181400,384109178,1220,1220,1220,1220,0
|
|
20240306,181300,384109178,1220,1220,1220,1220,0
|
|
20240306,181200,384109178,1220,1220,1220,1220,0
|
|
20240306,181100,384109178,1220,1220,1220,1220,0
|
|
20240306,181000,384109178,1220,1220,1220,1220,0
|
|
20240306,180900,384109178,1220,1220,1220,1220,0
|
|
20240306,180800,384109178,1220,1220,1220,1220,0
|
|
20240306,180700,384109178,1220,1220,1220,1220,0
|
|
20240306,180600,384109178,1220,1220,1220,1220,0
|
|
20240306,180500,384109178,1220,1220,1220,1220,0
|
|
20240306,180400,384109178,1220,1220,1220,1220,4724
|
|
20240306,180300,384109178,1220,1220,1220,1220,0
|
|
20240306,180200,384109178,1220,1220,1220,1220,0
|
|
20240306,180100,384109178,1220,1220,1220,1220,0
|
|
20240306,180000,384109178,1220,1220,1220,1220,0
|
|
20240306,175900,384109178,1220,1220,1220,1220,0
|
|
20240306,175800,384109178,1220,1220,1220,1220,0
|
|
20240306,175700,384109178,1220,1220,1220,1220,0
|
|
20240306,175600,384109178,1220,1220,1220,1220,0
|
|
20240306,175500,384109178,1220,1220,1220,1220,0
|
|
20240306,175400,384109178,1220,1220,1220,1220,0
|
|
20240306,175300,384109178,1220,1220,1220,1220,0
|
|
20240306,175200,384109178,1220,1220,1220,1220,0
|
|
20240306,175100,384109178,1220,1220,1220,1220,0
|
|
20240306,175000,384109178,1220,1220,1220,1220,0
|
|
20240306,174900,384109178,1220,1220,1220,1220,0
|
|
20240306,174800,384109178,1220,1220,1220,1220,0
|
|
20240306,174700,384109178,1220,1220,1220,1220,0
|
|
20240306,174600,384109178,1220,1220,1220,1220,0
|
|
20240306,174500,384109178,1220,1220,1220,1220,0
|
|
20240306,174400,384109178,1220,1220,1220,1220,0
|
|
20240306,174300,384109178,1220,1220,1220,1220,0
|
|
20240306,174200,384109178,1220,1220,1220,1220,0
|
|
20240306,174100,384109178,1220,1220,1220,1220,0
|
|
20240306,174000,384109178,1220,1220,1220,1220,0
|
|
20240306,173900,384109178,1220,1220,1220,1220,0
|
|
20240306,173800,384109178,1220,1220,1220,1220,0
|
|
20240306,173700,384109178,1220,1220,1220,1220,0
|
|
20240306,173600,384109178,1220,1220,1220,1220,0
|
|
20240306,173500,384109178,1220,1220,1220,1220,0
|
|
20240306,173400,384109178,1220,1220,1220,1220,4724
|
|
20240306,173300,384109178,1220,1220,1220,1220,0
|
|
20240306,173200,384109178,1220,1220,1220,1220,0
|
|
20240306,173100,384109178,1220,1220,1220,1220,0
|
|
20240306,173000,384109178,1220,1220,1220,1220,0
|
|
20240306,172900,384109178,1220,1220,1220,1220,0
|
|
20240306,172800,384109178,1220,1220,1220,1220,0
|
|
20240306,172700,384109178,1220,1220,1220,1220,0
|
|
20240306,172600,384109178,1220,1220,1220,1220,0
|
|
20240306,172500,384109178,1220,1220,1220,1220,0
|
|
20240306,172400,384109178,1220,1220,1220,1220,0
|
|
20240306,172300,384109178,1220,1220,1220,1220,0
|
|
20240306,172200,384109178,1220,1220,1220,1220,0
|
|
20240306,172100,384109178,1220,1220,1220,1220,0
|
|
20240306,172000,384109178,1220,1220,1220,1220,0
|
|
20240306,171900,384109178,1220,1220,1220,1220,0
|
|
20240306,171800,384109178,1220,1220,1220,1220,0
|
|
20240306,171700,384109178,1220,1220,1220,1220,0
|
|
20240306,171600,384109178,1220,1220,1220,1220,0
|
|
20240306,171500,384109178,1220,1220,1220,1220,0
|
|
20240306,171400,384109178,1220,1220,1220,1220,0
|
|
20240306,171300,384109178,1220,1220,1220,1220,0
|
|
20240306,171200,384109178,1220,1220,1220,1220,0
|
|
20240306,171100,384109178,1220,1220,1220,1220,0
|
|
20240306,171000,384109178,1220,1220,1220,1220,0
|
|
20240306,170900,384109178,1220,1220,1220,1220,0
|
|
20240306,170800,384109178,1220,1220,1220,1220,0
|
|
20240306,170700,384109178,1220,1220,1220,1220,0
|
|
20240306,170600,384109178,1220,1220,1220,1220,0
|
|
20240306,170500,384109178,1220,1220,1220,1220,0
|
|
20240306,170400,384109178,1220,1220,1220,1220,4724
|
|
20240306,170300,384109178,1220,1220,1220,1220,0
|
|
20240306,170200,384109178,1220,1220,1220,1220,0
|
|
20240306,170100,384109178,1220,1220,1220,1220,0
|
|
20240306,170000,384109178,1220,1220,1220,1220,0
|
|
20240306,165900,384109178,1220,1220,1220,1220,0
|
|
20240306,165800,384109178,1220,1220,1220,1220,0
|
|
20240306,165700,384109178,1220,1220,1220,1220,0
|
|
20240306,165600,384109178,1220,1220,1220,1220,0
|
|
20240306,165500,384109178,1220,1220,1220,1220,0
|
|
20240306,165400,384109178,1220,1220,1220,1220,0
|
|
20240306,165300,384109178,1220,1220,1220,1220,0
|
|
20240306,165200,384109178,1220,1220,1220,1220,0
|
|
20240306,165100,384109178,1220,1220,1220,1220,0
|
|
20240306,165000,384109178,1220,1220,1220,1220,0
|
|
20240306,164900,384109178,1220,1220,1220,1220,0
|
|
20240306,164800,384109178,1220,1220,1220,1220,0
|
|
20240306,164700,384109178,1220,1220,1220,1220,0
|
|
20240306,164600,384109178,1220,1220,1220,1220,0
|
|
20240306,164500,384109178,1220,1220,1220,1220,0
|
|
20240306,164400,384109178,1220,1220,1220,1220,0
|
|
20240306,164300,384109178,1220,1220,1220,1220,0
|
|
20240306,164200,384109178,1220,1220,1220,1220,0
|
|
20240306,164100,384109178,1220,1220,1220,1220,0
|
|
20240306,164000,384109178,1220,1220,1220,1220,0
|
|
20240306,163900,384109178,1220,1220,1220,1220,0
|
|
20240306,163800,384109178,1220,1220,1220,1220,0
|
|
20240306,163700,384109178,1220,1220,1220,1220,0
|
|
20240306,163600,384109178,1220,1220,1220,1220,0
|
|
20240306,163500,384109178,1220,1220,1220,1220,0
|
|
20240306,163400,384109178,1220,1220,1220,1220,4724
|
|
20240306,163300,384109178,1220,1220,1220,1220,0
|
|
20240306,163200,384109178,1220,1220,1220,1220,0
|
|
20240306,163100,384109178,1220,1220,1220,1220,0
|
|
20240306,163000,384109178,1220,1220,1220,1220,0
|
|
20240306,162900,384109178,1220,1220,1220,1220,0
|
|
20240306,162800,384109178,1220,1220,1220,1220,0
|
|
20240306,162700,384109178,1220,1220,1220,1220,0
|
|
20240306,162600,384109178,1220,1220,1220,1220,0
|
|
20240306,162500,384109178,1220,1220,1220,1220,0
|
|
20240306,162400,384109178,1220,1220,1220,1220,0
|
|
20240306,162300,384109178,1220,1220,1220,1220,0
|
|
20240306,162200,384109178,1220,1220,1220,1220,0
|
|
20240306,162100,384109178,1220,1220,1220,1220,0
|
|
20240306,162000,384109178,1220,1220,1220,1220,0
|
|
20240306,161900,384109178,1220,1220,1220,1220,0
|
|
20240306,161800,384109178,1220,1220,1220,1220,0
|
|
20240306,161700,384109178,1220,1220,1220,1220,0
|
|
20240306,161600,384109178,1220,1220,1220,1220,0
|
|
20240306,161500,384109178,1220,1220,1220,1220,0
|
|
20240306,161400,384109178,1220,1220,1220,1220,0
|
|
20240306,161300,384109178,1220,1220,1220,1220,0
|
|
20240306,161200,384109178,1220,1220,1220,1220,0
|
|
20240306,161100,384109178,1220,1220,1220,1220,0
|
|
20240306,161000,384109178,1220,1220,1220,1220,0
|
|
20240306,160900,384109178,1220,1220,1220,1220,0
|
|
20240306,160800,384109178,1220,1220,1220,1220,0
|
|
20240306,160700,384109178,1220,1220,1220,1220,0
|
|
20240306,160600,384109178,1220,1220,1220,1220,0
|
|
20240306,160500,384109178,1220,1220,1220,1220,0
|
|
20240306,160400,384109178,1220,1220,1220,1220,4724
|
|
20240306,160300,384109178,1220,1220,1220,1220,0
|
|
20240306,160200,384109178,1220,1220,1220,1220,0
|
|
20240306,160100,384109178,1220,1220,1220,1220,0
|
|
20240306,160000,384109178,1220,1220,1220,1220,0
|
|
20240306,155900,384109178,1220,1220,1220,1220,0
|
|
20240306,155800,384109178,1220,1220,1220,1220,0
|
|
20240306,155700,384109178,1220,1220,1220,1220,0
|
|
20240306,155600,384109178,1220,1220,1220,1220,0
|
|
20240306,155500,384109178,1220,1220,1220,1220,0
|
|
20240306,155400,384109178,1220,1220,1220,1220,0
|
|
20240306,155300,384109178,1220,1220,1220,1220,0
|
|
20240306,155200,384109178,1220,1220,1220,1220,0
|
|
20240306,155100,384109178,1220,1220,1220,1220,0
|
|
20240306,155000,384109178,1220,1220,1220,1220,0
|
|
20240306,154900,384109178,1220,1220,1220,1220,0
|
|
20240306,154800,384109178,1220,1220,1220,1220,0
|
|
20240306,154700,384109178,1220,1220,1220,1220,0
|
|
20240306,154600,384109178,1220,1220,1220,1220,0
|
|
20240306,154500,384109178,1220,1220,1220,1220,0
|
|
20240306,154400,384109178,1220,1220,1220,1220,0
|
|
20240306,154300,384109178,1220,1220,1220,1220,0
|
|
20240306,154200,384109178,1220,1220,1220,1220,0
|
|
20240306,154100,384109178,1220,1220,1220,1220,0
|
|
20240306,154000,384109178,1220,1220,1220,1220,0
|
|
20240306,153900,384109178,1220,1220,1220,1220,0
|
|
20240306,153800,384109178,1220,1220,1220,1220,0
|
|
20240306,153700,384109178,1220,1220,1220,1220,0
|
|
20240306,153600,384109178,1220,1220,1220,1220,0
|
|
20240306,153500,384109178,1220,1220,1220,1220,0
|
|
20240306,153400,384109178,1220,1220,1220,1220,4724
|
|
20240306,153300,384109178,1220,1220,1220,1220,0
|
|
20240306,153200,384109178,1220,1220,1220,1220,0
|
|
20240306,153100,384109178,1220,1220,1220,1220,0
|
|
20240306,153000,384109178,1220,1220,1220,1220,4724
|
|
20240306,152900,378345898,1220,1220,1220,1220,0
|
|
20240306,152800,378345898,1220,1220,1220,1220,0
|
|
20240306,152700,378345898,1220,1220,1220,1220,0
|
|
20240306,152600,378345898,1220,1220,1220,1220,0
|
|
20240306,152500,378345898,1220,1220,1220,1220,0
|
|
20240306,152400,378345898,1220,1220,1220,1220,0
|
|
20240306,152300,378345898,1220,1220,1220,1220,0
|
|
20240306,152200,378345898,1220,1220,1220,1220,0
|
|
20240306,152100,378345898,1220,1220,1220,1220,0
|
|
20240306,152000,378345898,1220,1220,1220,1220,0
|
|
20240306,151900,378345898,1220,1220,1220,1220,3
|
|
20240306,151800,378342238,1220,1221,1221,1220,35
|
|
20240306,151700,378299531,1221,1221,1221,1221,10
|
|
20240306,151600,378287321,1222,1224,1224,1222,46
|
|
20240306,151500,378231047,1224,1220,1224,1217,8429
|
|
20240306,151400,367966901,1224,1224,1224,1224,0
|
|
20240306,151300,367966901,1224,1224,1224,1224,0
|
|
20240306,151200,367966901,1224,1224,1224,1224,0
|
|
20240306,151100,367966901,1224,1224,1224,1224,21
|
|
20240306,151000,367941197,1224,1219,1224,1218,1323
|
|
20240306,150900,366329389,1219,1224,1224,1219,9602
|
|
20240306,150800,354620152,1225,1225,1225,1225,13
|
|
20240306,150700,354604227,1225,1225,1225,1225,1
|
|
20240306,150600,354603002,1220,1220,1220,1220,0
|
|
20240306,150500,354603002,1220,1221,1221,1220,267
|
|
20240306,150400,354277222,1221,1221,1221,1221,160
|
|
20240306,150300,354081862,1221,1221,1221,1221,100
|
|
20240306,150200,353959762,1220,1220,1220,1220,513
|
|
20240306,150100,353333902,1220,1224,1224,1220,3120
|
|
20240306,150000,349520046,1228,1228,1228,1228,0
|
|
20240306,145900,349520046,1228,1228,1228,1228,200
|
|
20240306,145800,349274446,1228,1223,1228,1223,1196
|
|
20240306,145700,347807917,1223,1223,1223,1223,0
|
|
20240306,145600,347807917,1223,1223,1223,1223,0
|
|
20240306,145500,347807917,1223,1223,1223,1223,5
|
|
20240306,145400,347801802,1221,1221,1221,1221,0
|
|
20240306,145300,347801802,1221,1221,1221,1221,0
|
|
20240306,145200,347801802,1221,1221,1221,1221,0
|
|
20240306,145100,347801802,1221,1221,1221,1221,0
|
|
20240306,145000,347801802,1221,1221,1221,1221,0
|
|
20240306,144900,347801802,1221,1221,1221,1221,0
|
|
20240306,144800,347801802,1221,1221,1221,1221,60
|
|
20240306,144700,347728542,1221,1221,1221,1221,0
|
|
20240306,144600,347728542,1221,1221,1221,1221,150
|
|
20240306,144500,347545392,1221,1221,1221,1221,0
|
|
20240306,144400,347545392,1221,1222,1222,1221,46
|
|
20240306,144300,347489182,1223,1223,1223,1223,243
|
|
20240306,144200,347191993,1223,1223,1223,1223,5
|
|
20240306,144100,347185878,1223,1223,1223,1223,51
|
|
20240306,144000,347123505,1224,1224,1224,1224,1
|
|
20240306,143900,347122281,1223,1223,1223,1223,20
|
|
20240306,143800,347097821,1223,1223,1223,1223,70
|
|
20240306,143700,347012211,1224,1224,1224,1224,1
|
|
20240306,143600,347010987,1223,1223,1223,1223,0
|
|
20240306,143500,347010987,1223,1223,1223,1223,0
|
|
20240306,143400,347010987,1223,1225,1225,1223,806
|
|
20240306,143300,346024693,1224,1224,1225,1224,8
|
|
20240306,143200,346014900,1224,1224,1224,1224,2
|
|
20240306,143100,346012452,1224,1224,1224,1224,0
|
|
20240306,143000,346012452,1224,1224,1224,1224,5
|
|
20240306,142900,346006332,1223,1223,1223,1223,196
|
|
20240306,142800,345766624,1223,1223,1223,1223,500
|
|
20240306,142700,345155124,1223,1223,1223,1223,1
|
|
20240306,142600,345153901,1222,1222,1222,1222,4
|
|
20240306,142500,345149013,1220,1220,1220,1220,0
|
|
20240306,142400,345149013,1220,1220,1220,1220,101
|
|
20240306,142300,345025793,1219,1219,1219,1219,0
|
|
20240306,142200,345025793,1219,1219,1219,1219,0
|
|
20240306,142100,345025793,1219,1220,1220,1219,2955
|
|
20240306,142000,341423093,1220,1220,1220,1220,80
|
|
20240306,141900,341325493,1220,1221,1221,1219,11082
|
|
20240306,141800,327808595,1221,1221,1221,1221,0
|
|
20240306,141700,327808595,1221,1221,1221,1221,19214
|
|
20240306,141600,304348301,1221,1221,1221,1221,22
|
|
20240306,141500,304321439,1220,1220,1220,1220,0
|
|
20240306,141400,304321439,1220,1220,1220,1220,0
|
|
20240306,141300,304321439,1220,1221,1221,1220,745
|
|
20240306,141200,303412238,1221,1221,1221,1221,56
|
|
20240306,141100,303343862,1220,1220,1220,1220,54
|
|
20240306,141000,303277982,1220,1220,1220,1220,0
|
|
20240306,140900,303277982,1220,1220,1220,1220,1
|
|
20240306,140800,303276762,1220,1220,1220,1220,1
|
|
20240306,140700,303275542,1221,1221,1221,1221,10
|
|
20240306,140600,303263332,1220,1220,1220,1220,1
|
|
20240306,140500,303262112,1220,1220,1220,1220,1
|
|
20240306,140400,303260892,1220,1220,1220,1220,1
|
|
20240306,140300,303259672,1220,1220,1220,1220,1
|
|
20240306,140200,303258452,1220,1220,1220,1220,1
|
|
20240306,140100,303257232,1220,1220,1220,1220,1
|
|
20240306,140000,303256012,1220,1220,1220,1220,0
|
|
20240306,135900,303256012,1220,1220,1220,1220,571
|
|
20240306,135800,302559392,1220,1220,1220,1220,2287
|
|
20240306,135700,299769252,1220,1220,1220,1219,116
|
|
20240306,135600,299627831,1220,1220,1220,1220,1051
|
|
20240306,135500,298345611,1220,1220,1220,1220,700
|
|
20240306,135400,297491611,1220,1220,1220,1220,0
|
|
20240306,135300,297491611,1220,1220,1220,1220,500
|
|
20240306,135200,296881611,1220,1220,1220,1220,451
|
|
20240306,135100,296331391,1220,1220,1220,1220,800
|
|
20240306,135000,295355391,1220,1220,1220,1220,1250
|
|
20240306,134900,293830391,1220,1220,1220,1220,1003
|
|
20240306,134800,292606731,1220,1220,1220,1220,1800
|
|
20240306,134700,290410731,1220,1221,1221,1220,2700
|
|
20240306,134600,287116631,1221,1221,1221,1221,150
|
|
20240306,134500,286933481,1221,1226,1226,1221,6277
|
|
20240306,134400,279265717,1226,1226,1226,1226,18
|
|
20240306,134300,279243649,1227,1227,1227,1227,149
|
|
20240306,134200,279060826,1227,1227,1227,1227,101
|
|
20240306,134100,278936899,1227,1227,1227,1227,0
|
|
20240306,134000,278936899,1227,1227,1227,1227,40
|
|
20240306,133900,278887819,1227,1227,1227,1227,18
|
|
20240306,133800,278865733,1227,1227,1227,1227,0
|
|
20240306,133700,278865733,1227,1227,1227,1227,0
|
|
20240306,133600,278865733,1227,1227,1227,1227,0
|
|
20240306,133500,278865733,1227,1227,1227,1227,0
|
|
20240306,133400,278865733,1227,1227,1227,1227,0
|
|
20240306,133300,278865733,1227,1227,1227,1227,0
|
|
20240306,133200,278865733,1227,1227,1227,1227,0
|
|
20240306,133100,278865733,1227,1227,1227,1227,5
|
|
20240306,133000,278859598,1221,1221,1221,1221,0
|
|
20240306,132900,278859598,1221,1226,1226,1221,2989
|
|
20240306,132800,275206635,1227,1227,1227,1227,36
|
|
20240306,132700,275162463,1227,1227,1227,1227,84
|
|
20240306,132600,275059395,1227,1228,1228,1227,62
|
|
20240306,132500,274983283,1228,1228,1228,1228,18
|
|
20240306,132400,274961179,1227,1226,1227,1226,252
|
|
20240306,132300,274652165,1227,1227,1227,1227,18
|
|
20240306,132200,274630079,1227,1225,1227,1225,563
|
|
20240306,132100,273940362,1227,1223,1227,1223,915
|
|
20240306,132000,272820690,1223,1223,1223,1223,462
|
|
20240306,131900,272255664,1222,1222,1222,1222,0
|
|
20240306,131800,272255664,1222,1222,1222,1222,0
|
|
20240306,131700,272255664,1222,1227,1227,1222,39700
|
|
20240306,131600,223687785,1227,1228,1228,1227,2695
|
|
20240306,131500,220380025,1229,1229,1229,1229,0
|
|
20240306,131400,220380025,1229,1230,1230,1229,256
|
|
20240306,131300,220065368,1230,1230,1230,1230,0
|
|
20240306,131200,220065368,1230,1231,1231,1230,2
|
|
20240306,131100,220062907,1229,1229,1229,1229,0
|
|
20240306,131000,220062907,1229,1229,1229,1229,0
|
|
20240306,130900,220062907,1229,1229,1229,1229,700
|
|
20240306,130800,219202607,1230,1230,1230,1230,137
|
|
20240306,130700,219034097,1231,1231,1231,1231,0
|
|
20240306,130600,219034097,1231,1231,1231,1231,18
|
|
20240306,130500,219011939,1231,1231,1231,1231,0
|
|
20240306,130400,219011939,1231,1231,1231,1231,0
|
|
20240306,130300,219011939,1231,1231,1231,1231,0
|
|
20240306,130200,219011939,1231,1231,1231,1231,0
|
|
20240306,130100,219011939,1231,1231,1231,1231,107
|
|
20240306,130000,218880222,1231,1231,1231,1231,0
|
|
20240306,125900,218880222,1231,1231,1231,1231,0
|
|
20240306,125800,218880222,1231,1231,1231,1231,0
|
|
20240306,125700,218880222,1231,1231,1231,1231,0
|
|
20240306,125600,218880222,1231,1231,1231,1231,1
|
|
20240306,125500,218878991,1230,1230,1230,1230,100
|
|
20240306,125400,218755991,1228,1228,1228,1228,0
|
|
20240306,125300,218755991,1228,1228,1228,1228,0
|
|
20240306,125200,218755991,1228,1228,1228,1228,0
|
|
20240306,125100,218755991,1228,1228,1228,1228,29
|
|
20240306,125000,218720379,1227,1227,1227,1227,0
|
|
20240306,124900,218720379,1227,1227,1227,1227,783
|
|
20240306,124800,217759638,1227,1227,1227,1227,0
|
|
20240306,124700,217759638,1227,1227,1227,1227,1
|
|
20240306,124600,217758411,1227,1227,1227,1227,0
|
|
20240306,124500,217758411,1227,1227,1227,1227,0
|
|
20240306,124400,217758411,1227,1227,1227,1227,3900
|
|
20240306,124300,212973111,1227,1227,1227,1227,1722
|
|
20240306,124200,210860217,1227,1228,1228,1227,310
|
|
20240306,124100,210479846,1228,1229,1229,1228,1421
|
|
20240306,124000,208734029,1228,1228,1228,1228,0
|
|
20240306,123900,208734029,1228,1228,1228,1228,0
|
|
20240306,123800,208734029,1228,1228,1228,1228,600
|
|
20240306,123700,207997229,1227,1228,1228,1227,4673
|
|
20240306,123600,202260416,1228,1228,1228,1228,300
|
|
20240306,123500,201892016,1228,1228,1228,1227,3251
|
|
20240306,123400,197901306,1227,1228,1228,1227,14769
|
|
20240306,123300,179776469,1228,1230,1230,1228,3991
|
|
20240306,123200,174873970,1230,1230,1230,1230,3371
|
|
20240306,123100,170727640,1230,1232,1232,1230,10080
|
|
20240306,123000,158320523,1233,1233,1233,1233,943
|
|
20240306,122900,157157804,1233,1233,1234,1233,4342
|
|
20240306,122800,151800616,1233,1233,1233,1233,0
|
|
20240306,122700,151800616,1233,1233,1233,1233,200
|
|
20240306,122600,151554016,1234,1234,1234,1234,0
|
|
20240306,122500,151554016,1234,1234,1234,1234,0
|
|
20240306,122400,151554016,1234,1234,1234,1234,79
|
|
20240306,122300,151456530,1233,1233,1233,1233,0
|
|
20240306,122200,151456530,1233,1233,1233,1233,0
|
|
20240306,122100,151456530,1233,1233,1233,1233,2482
|
|
20240306,122000,148396224,1233,1233,1233,1233,70
|
|
20240306,121900,148309914,1233,1233,1233,1233,1
|
|
20240306,121800,148308681,1233,1233,1233,1233,2
|
|
20240306,121700,148306215,1233,1233,1233,1233,500
|
|
20240306,121600,147689715,1234,1234,1234,1234,0
|
|
20240306,121500,147689715,1234,1234,1234,1234,45
|
|
20240306,121400,147634185,1233,1233,1233,1233,2273
|
|
20240306,121300,144831576,1234,1234,1234,1234,900
|
|
20240306,121200,143720976,1234,1234,1234,1234,1100
|
|
20240306,121100,142363576,1234,1234,1234,1234,125
|
|
20240306,121000,142209326,1234,1234,1234,1234,0
|
|
20240306,120900,142209326,1234,1234,1234,1234,700
|
|
20240306,120800,141345526,1234,1234,1234,1234,0
|
|
20240306,120700,141345526,1234,1234,1234,1234,0
|
|
20240306,120600,141345526,1234,1234,1234,1234,77
|
|
20240306,120500,141250508,1234,1233,1234,1233,1320
|
|
20240306,120400,139622928,1234,1234,1234,1234,3
|
|
20240306,120300,139619226,1235,1235,1235,1235,0
|
|
20240306,120200,139619226,1235,1235,1235,1235,0
|
|
20240306,120100,139619226,1235,1235,1235,1235,0
|
|
20240306,120000,139619226,1235,1235,1235,1235,5
|
|
20240306,115900,139613051,1233,1233,1233,1233,0
|
|
20240306,115800,139613051,1233,1233,1233,1233,100
|
|
20240306,115700,139489751,1234,1234,1234,1234,31
|
|
20240306,115600,139451497,1234,1234,1234,1234,355
|
|
20240306,115500,139013427,1235,1235,1235,1235,30
|
|
20240306,115400,138976377,1235,1235,1235,1235,1
|
|
20240306,115300,138975142,1233,1234,1234,1233,1448
|
|
20240306,115200,137189410,1234,1234,1234,1234,70
|
|
20240306,115100,137103030,1233,1233,1233,1233,0
|
|
20240306,115000,137103030,1233,1233,1233,1233,0
|
|
20240306,114900,137103030,1233,1233,1233,1233,0
|
|
20240306,114800,137103030,1233,1233,1233,1233,0
|
|
20240306,114700,137103030,1233,1234,1234,1233,1209
|
|
20240306,114600,135611636,1234,1234,1234,1234,300
|
|
20240306,114500,135241436,1235,1235,1235,1235,51
|
|
20240306,114400,135178451,1235,1235,1235,1235,73
|
|
20240306,114300,135088296,1235,1235,1235,1235,0
|
|
20240306,114200,135088296,1235,1235,1235,1235,1
|
|
20240306,114100,135087061,1235,1235,1235,1235,0
|
|
20240306,114000,135087061,1235,1234,1235,1233,5008
|
|
20240306,113900,128908221,1234,1235,1235,1234,960
|
|
20240306,113800,127723121,1235,1235,1235,1235,25
|
|
20240306,113700,127692246,1235,1235,1235,1235,0
|
|
20240306,113600,127692246,1235,1237,1237,1235,44
|
|
20240306,113500,127637904,1237,1237,1237,1237,1
|
|
20240306,113400,127636667,1237,1237,1237,1237,1
|
|
20240306,113300,127635430,1237,1237,1237,1236,1683
|
|
20240306,113200,125553929,1237,1237,1237,1237,100
|
|
20240306,113100,125430229,1237,1237,1237,1237,0
|
|
20240306,113000,125430229,1237,1237,1237,1237,30
|
|
20240306,112900,125393119,1236,1236,1236,1236,0
|
|
20240306,112800,125393119,1236,1236,1236,1236,1066
|
|
20240306,112700,124075543,1236,1236,1236,1236,0
|
|
20240306,112600,124075543,1236,1236,1236,1236,1980
|
|
20240306,112500,121628263,1237,1237,1237,1237,131
|
|
20240306,112400,121466216,1237,1237,1237,1237,5
|
|
20240306,112300,121460031,1237,1238,1238,1237,2564
|
|
20240306,112200,118288180,1238,1238,1238,1238,0
|
|
20240306,112100,118288180,1238,1238,1238,1238,562
|
|
20240306,112000,117592424,1238,1238,1238,1238,1
|
|
20240306,111900,117591186,1238,1239,1239,1238,43
|
|
20240306,111800,117537950,1238,1238,1238,1238,0
|
|
20240306,111700,117537950,1238,1237,1238,1237,1578
|
|
20240306,111600,115585464,1238,1238,1238,1238,0
|
|
20240306,111500,115585464,1238,1238,1238,1238,1005
|
|
20240306,111400,114341274,1238,1238,1238,1238,3
|
|
20240306,111300,114337560,1238,1238,1238,1238,1
|
|
20240306,111200,114336322,1238,1238,1238,1238,22
|
|
20240306,111100,114309086,1238,1238,1238,1238,0
|
|
20240306,111000,114309086,1238,1238,1238,1238,88
|
|
20240306,110900,114200142,1238,1238,1238,1238,20
|
|
20240306,110800,114175382,1237,1237,1237,1237,0
|
|
20240306,110700,114175382,1237,1237,1237,1237,13
|
|
20240306,110600,114159301,1237,1239,1239,1237,1911
|
|
20240306,110500,111793135,1240,1241,1241,1240,4792
|
|
20240306,110400,105851050,1241,1241,1241,1241,0
|
|
20240306,110300,105851050,1241,1241,1241,1241,0
|
|
20240306,110200,105851050,1241,1242,1242,1241,1000
|
|
20240306,110100,104609805,1241,1241,1241,1241,0
|
|
20240306,110000,104609805,1241,1241,1241,1241,0
|
|
20240306,105900,104609805,1241,1241,1241,1241,0
|
|
20240306,105800,104609805,1241,1241,1241,1241,0
|
|
20240306,105700,104609805,1241,1241,1241,1241,1
|
|
20240306,105600,104608564,1244,1244,1244,1244,4
|
|
20240306,105500,104603588,1243,1243,1243,1243,90
|
|
20240306,105400,104491718,1244,1244,1244,1244,0
|
|
20240306,105300,104491718,1244,1244,1244,1244,0
|
|
20240306,105200,104491718,1244,1244,1244,1244,0
|
|
20240306,105100,104491718,1244,1244,1244,1244,1
|
|
20240306,105000,104490474,1244,1244,1244,1244,500
|
|
20240306,104900,103868474,1243,1243,1243,1243,10
|
|
20240306,104800,103856044,1244,1244,1244,1244,1
|
|
20240306,104700,103854800,1244,1244,1244,1244,0
|
|
20240306,104600,103854800,1244,1244,1244,1244,0
|
|
20240306,104500,103854800,1244,1244,1244,1244,0
|
|
20240306,104400,103854800,1244,1244,1244,1244,0
|
|
20240306,104300,103854800,1244,1244,1244,1244,2223
|
|
20240306,104200,101089388,1240,1240,1240,1240,0
|
|
20240306,104100,101089388,1240,1240,1242,1240,11245
|
|
20240306,104000,87135288,1240,1240,1240,1240,0
|
|
20240306,103900,87135288,1240,1240,1240,1240,0
|
|
20240306,103800,87135288,1240,1240,1240,1240,5
|
|
20240306,103700,87129088,1241,1241,1241,1241,1200
|
|
20240306,103600,85639888,1241,1241,1241,1241,0
|
|
20240306,103500,85639888,1241,1240,1241,1240,3519
|
|
20240306,103400,81275809,1240,1240,1240,1240,5000
|
|
20240306,103300,75075809,1240,1240,1240,1240,2598
|
|
20240306,103200,71854289,1238,1240,1240,1238,60
|
|
20240306,103100,71779988,1240,1240,1240,1240,396
|
|
20240306,103000,71288948,1240,1238,1240,1238,2637
|
|
20240306,102900,68020338,1239,1239,1239,1239,0
|
|
20240306,102800,68020338,1239,1239,1239,1239,0
|
|
20240306,102700,68020338,1239,1240,1240,1239,3274
|
|
20240306,102600,63962578,1240,1240,1240,1240,0
|
|
20240306,102500,63962578,1240,1240,1240,1240,140
|
|
20240306,102400,63788978,1241,1241,1241,1241,0
|
|
20240306,102300,63788978,1241,1241,1241,1241,0
|
|
20240306,102200,63788978,1241,1241,1241,1241,1
|
|
20240306,102100,63787737,1240,1240,1240,1240,500
|
|
20240306,102000,63167737,1237,1237,1237,1237,48
|
|
20240306,101900,63108361,1237,1237,1237,1237,0
|
|
20240306,101800,63108361,1237,1237,1237,1237,0
|
|
20240306,101700,63108361,1237,1242,1242,1237,950
|
|
20240306,101600,61930761,1241,1241,1241,1241,0
|
|
20240306,101500,61930761,1241,1241,1241,1241,100
|
|
20240306,101400,61806661,1241,1241,1241,1241,0
|
|
20240306,101300,61806661,1241,1241,1241,1241,0
|
|
20240306,101200,61806661,1241,1241,1241,1241,394
|
|
20240306,101100,61317707,1241,1241,1241,1241,10
|
|
20240306,101000,61305297,1241,1241,1241,1241,0
|
|
20240306,100900,61305297,1241,1241,1241,1241,184
|
|
20240306,100800,61076953,1241,1241,1241,1241,0
|
|
20240306,100700,61076953,1241,1241,1241,1241,0
|
|
20240306,100600,61076953,1241,1241,1241,1241,0
|
|
20240306,100500,61076953,1241,1241,1241,1241,678
|
|
20240306,100400,60235555,1237,1237,1237,1237,3
|
|
20240306,100300,60231844,1236,1237,1237,1236,400
|
|
20240306,100200,59737249,1242,1243,1243,1242,123
|
|
20240306,100100,59584482,1242,1242,1242,1242,0
|
|
20240306,100000,59584482,1242,1241,1242,1241,1328
|
|
20240306,095900,57935434,1236,1240,1240,1236,2533
|
|
20240306,095800,54799953,1240,1240,1240,1240,0
|
|
20240306,095700,54799953,1240,1240,1240,1240,50
|
|
20240306,095600,54737953,1240,1240,1240,1240,0
|
|
20240306,095500,54737953,1240,1240,1240,1240,102
|
|
20240306,095400,54611473,1240,1240,1240,1240,1
|
|
20240306,095300,54610233,1240,1240,1240,1240,0
|
|
20240306,095200,54610233,1240,1240,1240,1240,0
|
|
20240306,095100,54610233,1240,1240,1240,1240,0
|
|
20240306,095000,54610233,1240,1240,1240,1240,100
|
|
20240306,094900,54486233,1240,1240,1240,1240,25
|
|
20240306,094800,54455233,1240,1240,1240,1240,231
|
|
20240306,094700,54168793,1241,1241,1241,1241,144
|
|
20240306,094600,53990089,1244,1244,1244,1244,655
|
|
20240306,094500,53175269,1245,1245,1245,1245,0
|
|
20240306,094400,53175269,1245,1245,1245,1245,1
|
|
20240306,094300,53174024,1244,1244,1244,1244,20
|
|
20240306,094200,53149144,1244,1243,1244,1243,58
|
|
20240306,094100,53076997,1244,1244,1244,1244,4
|
|
20240306,094000,53072021,1244,1244,1244,1244,13
|
|
20240306,093900,53055849,1244,1244,1244,1244,4
|
|
20240306,093800,53050873,1244,1244,1244,1244,10
|
|
20240306,093700,53038433,1241,1241,1241,1241,744
|
|
20240306,093600,52115129,1242,1242,1242,1242,173
|
|
20240306,093500,51900263,1244,1244,1244,1244,36
|
|
20240306,093400,51855479,1244,1244,1244,1244,109
|
|
20240306,093300,51719883,1244,1244,1244,1244,100
|
|
20240306,093200,51595483,1244,1244,1244,1244,0
|
|
20240306,093100,51595483,1244,1244,1244,1244,500
|
|
20240306,093000,50973483,1249,1244,1249,1244,8
|
|
20240306,092900,50963496,1249,1245,1249,1245,71
|
|
20240306,092800,50875057,1244,1244,1244,1244,1432
|
|
20240306,092700,49093649,1244,1244,1244,1244,0
|
|
20240306,092600,49093649,1244,1244,1244,1244,0
|
|
20240306,092500,49093649,1244,1244,1244,1244,0
|
|
20240306,092400,49093649,1244,1241,1244,1241,22
|
|
20240306,092300,49066324,1241,1238,1241,1238,1662
|
|
20240306,092200,47007013,1236,1231,1236,1231,300
|
|
20240306,092100,46636218,1230,1238,1239,1230,4668
|
|
20240306,092000,40889561,1239,1238,1239,1238,22
|
|
20240306,091900,40862321,1242,1242,1242,1242,0
|
|
20240306,091800,40862321,1242,1242,1242,1242,855
|
|
20240306,091700,39800411,1244,1244,1244,1244,0
|
|
20240306,091600,39800411,1244,1244,1244,1244,207
|
|
20240306,091500,39542903,1244,1244,1244,1244,1305
|
|
20240306,091400,37919483,1244,1233,1244,1231,2875
|
|
20240306,091300,34372177,1232,1232,1232,1232,0
|
|
20240306,091200,34372177,1232,1232,1232,1232,0
|
|
20240306,091100,34372177,1232,1232,1232,1232,373
|
|
20240306,091000,33912641,1231,1236,1236,1230,10026
|
|
20240306,090900,21571107,1236,1238,1238,1236,147
|
|
20240306,090800,21389395,1239,1239,1239,1239,170
|
|
20240306,090700,21178765,1233,1233,1233,1233,0
|
|
20240306,090600,21178765,1233,1239,1239,1233,6097
|
|
20240306,090500,13650456,1239,1235,1239,1235,1131
|
|
20240306,090400,12253147,1233,1243,1243,1233,4028
|
|
20240306,090300,7273310,1244,1244,1244,1244,865
|
|
20240306,090200,6197250,1233,1233,1233,1233,0
|
|
20240306,090100,6197250,1233,1243,1243,1233,3828
|
|
20240306,090000,1474599,1243,1236,1243,1236,1193
|