627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,192400,195465104,1206,1206,1206,1206,1221
|
|
20240315,192300,195465104,1206,1206,1206,1206,0
|
|
20240315,192200,195465104,1206,1206,1206,1206,0
|
|
20240315,192100,195465104,1206,1206,1206,1206,0
|
|
20240315,192000,195465104,1206,1206,1206,1206,0
|
|
20240315,191900,195465104,1206,1206,1206,1206,0
|
|
20240315,191800,195465104,1206,1206,1206,1206,0
|
|
20240315,191700,195465104,1206,1206,1206,1206,0
|
|
20240315,191600,195465104,1206,1206,1206,1206,0
|
|
20240315,191500,195465104,1206,1206,1206,1206,0
|
|
20240315,191400,195465104,1206,1206,1206,1206,0
|
|
20240315,191300,195465104,1206,1206,1206,1206,0
|
|
20240315,191200,195465104,1206,1206,1206,1206,0
|
|
20240315,191100,195465104,1206,1206,1206,1206,0
|
|
20240315,191000,195465104,1206,1206,1206,1206,0
|
|
20240315,190900,195465104,1206,1206,1206,1206,0
|
|
20240315,190800,195465104,1206,1206,1206,1206,0
|
|
20240315,190700,195465104,1206,1206,1206,1206,0
|
|
20240315,190600,195465104,1206,1206,1206,1206,0
|
|
20240315,190500,195465104,1206,1206,1206,1206,0
|
|
20240315,190400,195465104,1206,1206,1206,1206,0
|
|
20240315,190300,195465104,1206,1206,1206,1206,0
|
|
20240315,190200,195465104,1206,1206,1206,1206,0
|
|
20240315,190100,195465104,1206,1206,1206,1206,0
|
|
20240315,190000,195465104,1206,1206,1206,1206,0
|
|
20240315,185900,195465104,1206,1206,1206,1206,0
|
|
20240315,185800,195465104,1206,1206,1206,1206,0
|
|
20240315,185700,195465104,1206,1206,1206,1206,0
|
|
20240315,185600,195465104,1206,1206,1206,1206,0
|
|
20240315,185500,195465104,1206,1206,1206,1206,0
|
|
20240315,185400,195465104,1206,1206,1206,1206,1221
|
|
20240315,185300,195465104,1206,1206,1206,1206,0
|
|
20240315,185200,195465104,1206,1206,1206,1206,0
|
|
20240315,185100,195465104,1206,1206,1206,1206,0
|
|
20240315,185000,195465104,1206,1206,1206,1206,0
|
|
20240315,184900,195465104,1206,1206,1206,1206,0
|
|
20240315,184800,195465104,1206,1206,1206,1206,0
|
|
20240315,184700,195465104,1206,1206,1206,1206,0
|
|
20240315,184600,195465104,1206,1206,1206,1206,0
|
|
20240315,184500,195465104,1206,1206,1206,1206,0
|
|
20240315,184400,195465104,1206,1206,1206,1206,0
|
|
20240315,184300,195465104,1206,1206,1206,1206,0
|
|
20240315,184200,195465104,1206,1206,1206,1206,0
|
|
20240315,184100,195465104,1206,1206,1206,1206,0
|
|
20240315,184000,195465104,1206,1206,1206,1206,0
|
|
20240315,183900,195465104,1206,1206,1206,1206,0
|
|
20240315,183800,195465104,1206,1206,1206,1206,0
|
|
20240315,183700,195465104,1206,1206,1206,1206,0
|
|
20240315,183600,195465104,1206,1206,1206,1206,0
|
|
20240315,183500,195465104,1206,1206,1206,1206,0
|
|
20240315,183400,195465104,1206,1206,1206,1206,0
|
|
20240315,183300,195465104,1206,1206,1206,1206,0
|
|
20240315,183200,195465104,1206,1206,1206,1206,0
|
|
20240315,183100,195465104,1206,1206,1206,1206,0
|
|
20240315,183000,195465104,1206,1206,1206,1206,0
|
|
20240315,182900,195465104,1206,1206,1206,1206,0
|
|
20240315,182800,195465104,1206,1206,1206,1206,0
|
|
20240315,182700,195465104,1206,1206,1206,1206,0
|
|
20240315,182600,195465104,1206,1206,1206,1206,0
|
|
20240315,182500,195465104,1206,1206,1206,1206,0
|
|
20240315,182400,195465104,1206,1206,1206,1206,1221
|
|
20240315,182300,195465104,1206,1206,1206,1206,0
|
|
20240315,182200,195465104,1206,1206,1206,1206,0
|
|
20240315,182100,195465104,1206,1206,1206,1206,0
|
|
20240315,182000,195465104,1206,1206,1206,1206,0
|
|
20240315,181900,195465104,1206,1206,1206,1206,0
|
|
20240315,181800,195465104,1206,1206,1206,1206,0
|
|
20240315,181700,195465104,1206,1206,1206,1206,0
|
|
20240315,181600,195465104,1206,1206,1206,1206,0
|
|
20240315,181500,195465104,1206,1206,1206,1206,0
|
|
20240315,181400,195465104,1206,1206,1206,1206,0
|
|
20240315,181300,195465104,1206,1206,1206,1206,0
|
|
20240315,181200,195465104,1206,1206,1206,1206,0
|
|
20240315,181100,195465104,1206,1206,1206,1206,0
|
|
20240315,181000,195465104,1206,1206,1206,1206,0
|
|
20240315,180900,195465104,1206,1206,1206,1206,0
|
|
20240315,180800,195465104,1206,1206,1206,1206,0
|
|
20240315,180700,195465104,1206,1206,1206,1206,0
|
|
20240315,180600,195465104,1206,1206,1206,1206,0
|
|
20240315,180500,195465104,1206,1206,1206,1206,0
|
|
20240315,180400,195465104,1206,1206,1206,1206,0
|
|
20240315,180300,195465104,1206,1206,1206,1206,0
|
|
20240315,180200,195465104,1206,1206,1206,1206,0
|
|
20240315,180100,195465104,1206,1206,1206,1206,0
|
|
20240315,180000,195465104,1206,1206,1206,1206,0
|
|
20240315,175900,195465104,1206,1206,1206,1206,0
|
|
20240315,175800,195465104,1206,1206,1206,1206,0
|
|
20240315,175700,195465104,1206,1206,1206,1206,0
|
|
20240315,175600,195465104,1206,1206,1206,1206,0
|
|
20240315,175500,195465104,1206,1206,1206,1206,0
|
|
20240315,175400,195465104,1206,1206,1206,1206,1221
|
|
20240315,175300,195465104,1206,1206,1206,1206,0
|
|
20240315,175200,195465104,1206,1206,1206,1206,0
|
|
20240315,175100,195465104,1206,1206,1206,1206,0
|
|
20240315,175000,195465104,1206,1206,1206,1206,0
|
|
20240315,174900,195465104,1206,1206,1206,1206,0
|
|
20240315,174800,195465104,1206,1206,1206,1206,0
|
|
20240315,174700,195465104,1206,1206,1206,1206,0
|
|
20240315,174600,195465104,1206,1206,1206,1206,0
|
|
20240315,174500,195465104,1206,1206,1206,1206,0
|
|
20240315,174400,195465104,1206,1206,1206,1206,0
|
|
20240315,174300,195465104,1206,1206,1206,1206,0
|
|
20240315,174200,195465104,1206,1206,1206,1206,0
|
|
20240315,174100,195465104,1206,1206,1206,1206,0
|
|
20240315,174000,195465104,1206,1206,1206,1206,0
|
|
20240315,173900,195465104,1206,1206,1206,1206,0
|
|
20240315,173800,195465104,1206,1206,1206,1206,0
|
|
20240315,173700,195465104,1206,1206,1206,1206,0
|
|
20240315,173600,195465104,1206,1206,1206,1206,0
|
|
20240315,173500,195465104,1206,1206,1206,1206,0
|
|
20240315,173400,195465104,1206,1206,1206,1206,0
|
|
20240315,173300,195465104,1206,1206,1206,1206,0
|
|
20240315,173200,195465104,1206,1206,1206,1206,0
|
|
20240315,173100,195465104,1206,1206,1206,1206,0
|
|
20240315,173000,195465104,1206,1206,1206,1206,0
|
|
20240315,172900,195465104,1206,1206,1206,1206,0
|
|
20240315,172800,195465104,1206,1206,1206,1206,0
|
|
20240315,172700,195465104,1206,1206,1206,1206,0
|
|
20240315,172600,195465104,1206,1206,1206,1206,0
|
|
20240315,172500,195465104,1206,1206,1206,1206,0
|
|
20240315,172400,195465104,1206,1206,1206,1206,1221
|
|
20240315,172300,195465104,1206,1206,1206,1206,0
|
|
20240315,172200,195465104,1206,1206,1206,1206,0
|
|
20240315,172100,195465104,1206,1206,1206,1206,0
|
|
20240315,172000,195465104,1206,1206,1206,1206,0
|
|
20240315,171900,195465104,1206,1206,1206,1206,0
|
|
20240315,171800,195465104,1206,1206,1206,1206,0
|
|
20240315,171700,195465104,1206,1206,1206,1206,0
|
|
20240315,171600,195465104,1206,1206,1206,1206,0
|
|
20240315,171500,195465104,1206,1206,1206,1206,0
|
|
20240315,171400,195465104,1206,1206,1206,1206,0
|
|
20240315,171300,195465104,1206,1206,1206,1206,0
|
|
20240315,171200,195465104,1206,1206,1206,1206,0
|
|
20240315,171100,195465104,1206,1206,1206,1206,0
|
|
20240315,171000,195465104,1206,1206,1206,1206,0
|
|
20240315,170900,195465104,1206,1206,1206,1206,0
|
|
20240315,170800,195465104,1206,1206,1206,1206,0
|
|
20240315,170700,195465104,1206,1206,1206,1206,0
|
|
20240315,170600,195465104,1206,1206,1206,1206,0
|
|
20240315,170500,195465104,1206,1206,1206,1206,0
|
|
20240315,170400,195465104,1206,1206,1206,1206,0
|
|
20240315,170300,195465104,1206,1206,1206,1206,0
|
|
20240315,170200,195465104,1206,1206,1206,1206,0
|
|
20240315,170100,195465104,1206,1206,1206,1206,0
|
|
20240315,170000,195465104,1206,1206,1206,1206,0
|
|
20240315,165900,195465104,1206,1206,1206,1206,0
|
|
20240315,165800,195465104,1206,1206,1206,1206,0
|
|
20240315,165700,195465104,1206,1206,1206,1206,0
|
|
20240315,165600,195465104,1206,1206,1206,1206,0
|
|
20240315,165500,195465104,1206,1206,1206,1206,0
|
|
20240315,165400,195465104,1206,1206,1206,1206,1221
|
|
20240315,165300,195465104,1206,1206,1206,1206,0
|
|
20240315,165200,195465104,1206,1206,1206,1206,0
|
|
20240315,165100,195465104,1206,1206,1206,1206,0
|
|
20240315,165000,195465104,1206,1206,1206,1206,0
|
|
20240315,164900,195465104,1206,1206,1206,1206,0
|
|
20240315,164800,195465104,1206,1206,1206,1206,0
|
|
20240315,164700,195465104,1206,1206,1206,1206,0
|
|
20240315,164600,195465104,1206,1206,1206,1206,0
|
|
20240315,164500,195465104,1206,1206,1206,1206,0
|
|
20240315,164400,195465104,1206,1206,1206,1206,0
|
|
20240315,164300,195465104,1206,1206,1206,1206,0
|
|
20240315,164200,195465104,1206,1206,1206,1206,0
|
|
20240315,164100,195465104,1206,1206,1206,1206,0
|
|
20240315,164000,195465104,1206,1206,1206,1206,0
|
|
20240315,163900,195465104,1206,1206,1206,1206,0
|
|
20240315,163800,195465104,1206,1206,1206,1206,0
|
|
20240315,163700,195465104,1206,1206,1206,1206,0
|
|
20240315,163600,195465104,1206,1206,1206,1206,0
|
|
20240315,163500,195465104,1206,1206,1206,1206,0
|
|
20240315,163400,195465104,1206,1206,1206,1206,0
|
|
20240315,163300,195465104,1206,1206,1206,1206,0
|
|
20240315,163200,195465104,1206,1206,1206,1206,0
|
|
20240315,163100,195465104,1206,1206,1206,1206,0
|
|
20240315,163000,195465104,1206,1206,1206,1206,0
|
|
20240315,162900,195465104,1206,1206,1206,1206,0
|
|
20240315,162800,195465104,1206,1206,1206,1206,0
|
|
20240315,162700,195465104,1206,1206,1206,1206,0
|
|
20240315,162600,195465104,1206,1206,1206,1206,0
|
|
20240315,162500,195465104,1206,1206,1206,1206,0
|
|
20240315,162400,195465104,1206,1206,1206,1206,1221
|
|
20240315,162300,195465104,1206,1206,1206,1206,0
|
|
20240315,162200,195465104,1206,1206,1206,1206,0
|
|
20240315,162100,195465104,1206,1206,1206,1206,0
|
|
20240315,162000,195465104,1206,1206,1206,1206,0
|
|
20240315,161900,195465104,1206,1206,1206,1206,0
|
|
20240315,161800,195465104,1206,1206,1206,1206,0
|
|
20240315,161700,195465104,1206,1206,1206,1206,0
|
|
20240315,161600,195465104,1206,1206,1206,1206,0
|
|
20240315,161500,195465104,1206,1206,1206,1206,0
|
|
20240315,161400,195465104,1206,1206,1206,1206,0
|
|
20240315,161300,195465104,1206,1206,1206,1206,0
|
|
20240315,161200,195465104,1206,1206,1206,1206,0
|
|
20240315,161100,195465104,1206,1206,1206,1206,0
|
|
20240315,161000,195465104,1206,1206,1206,1206,0
|
|
20240315,160900,195465104,1206,1206,1206,1206,0
|
|
20240315,160800,195465104,1206,1206,1206,1206,0
|
|
20240315,160700,195465104,1206,1206,1206,1206,0
|
|
20240315,160600,195465104,1206,1206,1206,1206,0
|
|
20240315,160500,195465104,1206,1206,1206,1206,0
|
|
20240315,160400,195465104,1206,1206,1206,1206,0
|
|
20240315,160300,195465104,1206,1206,1206,1206,0
|
|
20240315,160200,195465104,1206,1206,1206,1206,0
|
|
20240315,160100,195465104,1206,1206,1206,1206,0
|
|
20240315,160000,195465104,1206,1206,1206,1206,0
|
|
20240315,155900,195465104,1206,1206,1206,1206,0
|
|
20240315,155800,195465104,1206,1206,1206,1206,0
|
|
20240315,155700,195465104,1206,1206,1206,1206,0
|
|
20240315,155600,195465104,1206,1206,1206,1206,0
|
|
20240315,155500,195465104,1206,1206,1206,1206,0
|
|
20240315,155400,195465104,1206,1206,1206,1206,1221
|
|
20240315,155300,195465104,1206,1206,1206,1206,0
|
|
20240315,155200,195465104,1206,1206,1206,1206,0
|
|
20240315,155100,195465104,1206,1206,1206,1206,0
|
|
20240315,155000,195465104,1206,1206,1206,1206,0
|
|
20240315,154900,195465104,1206,1206,1206,1206,0
|
|
20240315,154800,195465104,1206,1206,1206,1206,0
|
|
20240315,154700,195465104,1206,1206,1206,1206,0
|
|
20240315,154600,195465104,1206,1206,1206,1206,0
|
|
20240315,154500,195465104,1206,1206,1206,1206,0
|
|
20240315,154400,195465104,1206,1206,1206,1206,0
|
|
20240315,154300,195465104,1206,1206,1206,1206,0
|
|
20240315,154200,195465104,1206,1206,1206,1206,0
|
|
20240315,154100,195465104,1206,1206,1206,1206,0
|
|
20240315,154000,195465104,1206,1206,1206,1206,0
|
|
20240315,153900,195465104,1206,1206,1206,1206,0
|
|
20240315,153800,195465104,1206,1206,1206,1206,0
|
|
20240315,153700,195465104,1206,1206,1206,1206,0
|
|
20240315,153600,195465104,1206,1206,1206,1206,0
|
|
20240315,153500,195465104,1206,1206,1206,1206,0
|
|
20240315,153400,195465104,1206,1206,1206,1206,0
|
|
20240315,153300,195465104,1206,1206,1206,1206,0
|
|
20240315,153200,195465104,1206,1206,1206,1206,0
|
|
20240315,153100,195465104,1206,1206,1206,1206,0
|
|
20240315,153000,195465104,1206,1206,1206,1206,1221
|
|
20240315,152900,193992578,1200,1200,1200,1200,0
|
|
20240315,152800,193992578,1200,1200,1200,1200,0
|
|
20240315,152700,193992578,1200,1200,1200,1200,0
|
|
20240315,152600,193992578,1200,1200,1200,1200,0
|
|
20240315,152500,193992578,1200,1200,1200,1200,0
|
|
20240315,152400,193992578,1200,1200,1200,1200,0
|
|
20240315,152300,193992578,1200,1200,1200,1200,0
|
|
20240315,152200,193992578,1200,1200,1200,1200,0
|
|
20240315,152100,193992578,1200,1200,1200,1200,0
|
|
20240315,152000,193992578,1200,1200,1200,1200,0
|
|
20240315,151900,193992578,1200,1200,1200,1200,800
|
|
20240315,151800,193032578,1200,1203,1203,1200,2008
|
|
20240315,151700,190621478,1203,1203,1203,1203,100
|
|
20240315,151600,190501178,1200,1203,1203,1200,501
|
|
20240315,151500,189899975,1200,1200,1200,1200,1
|
|
20240315,151400,189898775,1200,1203,1203,1200,392
|
|
20240315,151300,189428364,1203,1203,1203,1203,1
|
|
20240315,151200,189427161,1201,1201,1201,1201,0
|
|
20240315,151100,189427161,1201,1201,1201,1201,0
|
|
20240315,151000,189427161,1201,1201,1201,1201,0
|
|
20240315,150900,189427161,1201,1201,1201,1201,4
|
|
20240315,150800,189422357,1201,1201,1201,1201,41
|
|
20240315,150700,189373116,1201,1201,1201,1201,1101
|
|
20240315,150600,188050815,1200,1200,1200,1200,0
|
|
20240315,150500,188050815,1200,1200,1200,1200,0
|
|
20240315,150400,188050815,1200,1200,1200,1200,0
|
|
20240315,150300,188050815,1200,1200,1200,1200,0
|
|
20240315,150200,188050815,1200,1200,1200,1200,0
|
|
20240315,150100,188050815,1200,1200,1200,1200,27
|
|
20240315,150000,188018415,1200,1200,1200,1200,0
|
|
20240315,145900,188018415,1200,1200,1200,1200,0
|
|
20240315,145800,188018415,1200,1200,1200,1200,1069
|
|
20240315,145700,186735615,1205,1205,1205,1205,4
|
|
20240315,145600,186730795,1205,1205,1205,1205,0
|
|
20240315,145500,186730795,1205,1202,1205,1202,145
|
|
20240315,145400,186556502,1199,1199,1199,1199,0
|
|
20240315,145300,186556502,1199,1202,1202,1199,25002
|
|
20240315,145200,156517675,1203,1204,1204,1203,2576
|
|
20240315,145100,153418710,1205,1205,1205,1205,0
|
|
20240315,145000,153418710,1205,1205,1205,1205,0
|
|
20240315,144900,153418710,1205,1205,1205,1205,1
|
|
20240315,144800,153417505,1205,1205,1205,1205,5
|
|
20240315,144700,153411480,1204,1204,1204,1204,1
|
|
20240315,144600,153410276,1204,1204,1204,1204,0
|
|
20240315,144500,153410276,1204,1204,1204,1204,100
|
|
20240315,144400,153289876,1204,1204,1204,1204,201
|
|
20240315,144300,153047872,1204,1204,1204,1204,0
|
|
20240315,144200,153047872,1204,1204,1204,1204,0
|
|
20240315,144100,153047872,1204,1204,1204,1204,8
|
|
20240315,144000,153038240,1205,1205,1205,1205,0
|
|
20240315,143900,153038240,1205,1205,1205,1205,0
|
|
20240315,143800,153038240,1205,1204,1205,1204,2
|
|
20240315,143700,153035831,1204,1204,1204,1204,0
|
|
20240315,143600,153035831,1204,1204,1204,1204,5
|
|
20240315,143500,153029811,1204,1204,1204,1204,0
|
|
20240315,143400,153029811,1204,1204,1204,1204,0
|
|
20240315,143300,153029811,1204,1204,1204,1204,102
|
|
20240315,143200,152907003,1204,1204,1204,1204,447
|
|
20240315,143100,152368815,1202,1202,1202,1202,1
|
|
20240315,143000,152367613,1204,1204,1204,1204,0
|
|
20240315,142900,152367613,1204,1204,1204,1204,50
|
|
20240315,142800,152307413,1204,1204,1204,1204,0
|
|
20240315,142700,152307413,1204,1204,1204,1204,0
|
|
20240315,142600,152307413,1204,1204,1204,1204,1
|
|
20240315,142500,152306209,1202,1202,1202,1202,332
|
|
20240315,142400,151907145,1202,1202,1202,1202,0
|
|
20240315,142300,151907145,1202,1202,1202,1202,0
|
|
20240315,142200,151907145,1202,1202,1202,1202,0
|
|
20240315,142100,151907145,1202,1202,1202,1202,1
|
|
20240315,142000,151905943,1202,1202,1202,1202,0
|
|
20240315,141900,151905943,1202,1202,1202,1202,0
|
|
20240315,141800,151905943,1202,1202,1202,1202,0
|
|
20240315,141700,151905943,1202,1202,1202,1202,0
|
|
20240315,141600,151905943,1202,1203,1203,1202,169
|
|
20240315,141500,151702637,1203,1203,1203,1203,55
|
|
20240315,141400,151636472,1203,1203,1203,1203,0
|
|
20240315,141300,151636472,1203,1203,1203,1203,0
|
|
20240315,141200,151636472,1203,1203,1203,1203,0
|
|
20240315,141100,151636472,1203,1203,1203,1203,55
|
|
20240315,141000,151570307,1203,1203,1203,1203,55
|
|
20240315,140900,151504142,1203,1203,1203,1203,0
|
|
20240315,140800,151504142,1203,1203,1203,1203,500
|
|
20240315,140700,150902642,1203,1205,1205,1203,925
|
|
20240315,140600,149789861,1204,1204,1204,1204,1
|
|
20240315,140500,149788657,1205,1205,1205,1205,0
|
|
20240315,140400,149788657,1205,1205,1205,1205,0
|
|
20240315,140300,149788657,1205,1205,1205,1205,1
|
|
20240315,140200,149787452,1203,1203,1203,1203,0
|
|
20240315,140100,149787452,1203,1203,1203,1203,0
|
|
20240315,140000,149787452,1203,1203,1204,1203,982
|
|
20240315,135900,148605182,1204,1203,1204,1203,2
|
|
20240315,135800,148602775,1203,1203,1203,1203,50
|
|
20240315,135700,148542625,1203,1203,1203,1203,0
|
|
20240315,135600,148542625,1203,1203,1203,1203,1145
|
|
20240315,135500,147165190,1207,1207,1207,1207,0
|
|
20240315,135400,147165190,1207,1207,1207,1207,0
|
|
20240315,135300,147165190,1207,1207,1207,1207,0
|
|
20240315,135200,147165190,1207,1207,1207,1207,0
|
|
20240315,135100,147165190,1207,1207,1207,1207,0
|
|
20240315,135000,147165190,1207,1207,1207,1207,0
|
|
20240315,134900,147165190,1207,1207,1207,1207,0
|
|
20240315,134800,147165190,1207,1207,1207,1207,2
|
|
20240315,134700,147162776,1207,1207,1207,1207,2
|
|
20240315,134600,147160362,1207,1207,1207,1207,0
|
|
20240315,134500,147160362,1207,1207,1207,1207,0
|
|
20240315,134400,147160362,1207,1207,1207,1206,1096
|
|
20240315,134300,145837865,1207,1207,1207,1207,0
|
|
20240315,134200,145837865,1207,1203,1207,1203,3204
|
|
20240315,134100,141970641,1207,1207,1207,1207,80
|
|
20240315,134000,141874081,1210,1210,1210,1210,0
|
|
20240315,133900,141874081,1210,1210,1214,1210,452
|
|
20240315,133800,141326567,1200,1206,1211,1200,3100
|
|
20240315,133700,137597048,1201,1202,1202,1201,2000
|
|
20240315,133600,135194788,1208,1205,1208,1205,3002
|
|
20240315,133500,131569412,1201,1201,1201,1201,0
|
|
20240315,133400,131569412,1201,1201,1201,1201,3516
|
|
20240315,133300,127346696,1201,1204,1204,1201,58
|
|
20240315,133200,127276918,1200,1200,1200,1200,0
|
|
20240315,133100,127276918,1200,1201,1201,1200,1000
|
|
20240315,133000,126076769,1201,1202,1202,1201,950
|
|
20240315,132900,124935787,1202,1203,1203,1202,2067
|
|
20240315,132800,122451050,1205,1205,1205,1205,0
|
|
20240315,132700,122451050,1205,1203,1205,1203,28
|
|
20240315,132600,122417332,1203,1203,1203,1203,270
|
|
20240315,132500,122092522,1202,1202,1202,1202,0
|
|
20240315,132400,122092522,1202,1202,1202,1202,0
|
|
20240315,132300,122092522,1202,1202,1202,1202,50
|
|
20240315,132200,122032422,1202,1202,1202,1202,0
|
|
20240315,132100,122032422,1202,1201,1202,1201,330
|
|
20240315,132000,121635772,1202,1202,1202,1202,1
|
|
20240315,131900,121634570,1202,1202,1202,1202,2417
|
|
20240315,131800,118729336,1199,1199,1199,1199,0
|
|
20240315,131700,118729336,1199,1199,1199,1199,0
|
|
20240315,131600,118729336,1199,1199,1199,1199,0
|
|
20240315,131500,118729336,1199,1199,1199,1199,0
|
|
20240315,131400,118729336,1199,1199,1199,1199,1
|
|
20240315,131300,118728137,1202,1202,1202,1202,1
|
|
20240315,131200,118726935,1202,1202,1202,1202,0
|
|
20240315,131100,118726935,1202,1202,1202,1202,50
|
|
20240315,131000,118666835,1202,1200,1202,1199,1284
|
|
20240315,130900,117127115,1202,1202,1202,1202,185
|
|
20240315,130800,116904745,1202,1202,1202,1202,11
|
|
20240315,130700,116891523,1202,1202,1202,1202,0
|
|
20240315,130600,116891523,1202,1202,1202,1202,0
|
|
20240315,130500,116891523,1202,1202,1202,1202,0
|
|
20240315,130400,116891523,1202,1202,1202,1202,0
|
|
20240315,130300,116891523,1202,1202,1202,1202,0
|
|
20240315,130200,116891523,1202,1201,1202,1201,600
|
|
20240315,130100,116170484,1201,1201,1201,1201,34
|
|
20240315,130000,116129650,1201,1201,1201,1201,0
|
|
20240315,125900,116129650,1201,1201,1201,1201,3
|
|
20240315,125800,116126047,1201,1201,1201,1201,0
|
|
20240315,125700,116126047,1201,1201,1201,1201,2
|
|
20240315,125600,116123645,1199,1199,1199,1199,98
|
|
20240315,125500,116006143,1199,1199,1199,1199,0
|
|
20240315,125400,116006143,1199,1199,1199,1199,1381
|
|
20240315,125300,114350324,1199,1200,1200,1199,1089
|
|
20240315,125200,113043560,1200,1200,1200,1200,3
|
|
20240315,125100,113039960,1201,1201,1201,1200,188
|
|
20240315,125000,112814175,1200,1200,1200,1200,1
|
|
20240315,124900,112812975,1200,1200,1200,1200,1
|
|
20240315,124800,112811775,1200,1201,1201,1200,31
|
|
20240315,124700,112774545,1201,1201,1201,1201,1
|
|
20240315,124600,112773344,1201,1201,1201,1201,18
|
|
20240315,124500,112751726,1199,1199,1199,1199,0
|
|
20240315,124400,112751726,1199,1199,1199,1199,0
|
|
20240315,124300,112751726,1199,1199,1199,1199,1
|
|
20240315,124200,112750527,1199,1199,1199,1199,0
|
|
20240315,124100,112750527,1199,1199,1199,1199,1109
|
|
20240315,124000,111420836,1201,1201,1201,1201,0
|
|
20240315,123900,111420836,1201,1201,1201,1201,0
|
|
20240315,123800,111420836,1201,1201,1201,1201,0
|
|
20240315,123700,111420836,1201,1200,1201,1200,19
|
|
20240315,123600,111398035,1199,1199,1199,1199,0
|
|
20240315,123500,111398035,1199,1200,1200,1199,109
|
|
20240315,123400,111267334,1199,1199,1199,1199,1108
|
|
20240315,123300,109938842,1200,1200,1200,1200,0
|
|
20240315,123200,109938842,1200,1200,1200,1200,0
|
|
20240315,123100,109938842,1200,1200,1200,1200,0
|
|
20240315,123000,109938842,1200,1200,1200,1200,0
|
|
20240315,122900,109938842,1200,1200,1200,1200,0
|
|
20240315,122800,109938842,1200,1200,1200,1200,325
|
|
20240315,122700,109548842,1202,1202,1202,1202,0
|
|
20240315,122600,109548842,1202,1202,1202,1202,0
|
|
20240315,122500,109548842,1202,1202,1202,1202,0
|
|
20240315,122400,109548842,1202,1202,1202,1202,16
|
|
20240315,122300,109529610,1202,1202,1202,1202,3
|
|
20240315,122200,109526004,1199,1199,1199,1199,0
|
|
20240315,122100,109526004,1199,1199,1199,1199,0
|
|
20240315,122000,109526004,1199,1200,1200,1199,1208
|
|
20240315,121900,108076405,1201,1201,1201,1201,15
|
|
20240315,121800,108058390,1201,1201,1201,1201,0
|
|
20240315,121700,108058390,1201,1201,1201,1201,0
|
|
20240315,121600,108058390,1201,1201,1201,1201,0
|
|
20240315,121500,108058390,1201,1201,1201,1201,0
|
|
20240315,121400,108058390,1201,1201,1201,1201,166
|
|
20240315,121300,107859024,1202,1202,1202,1202,0
|
|
20240315,121200,107859024,1202,1202,1202,1202,0
|
|
20240315,121100,107859024,1202,1202,1202,1202,20
|
|
20240315,121000,107834984,1202,1202,1202,1202,1
|
|
20240315,120900,107833782,1202,1202,1202,1202,0
|
|
20240315,120800,107833782,1202,1202,1202,1202,0
|
|
20240315,120700,107833782,1202,1202,1202,1202,0
|
|
20240315,120600,107833782,1202,1202,1202,1202,0
|
|
20240315,120500,107833782,1202,1202,1202,1202,27
|
|
20240315,120400,107801328,1202,1202,1202,1202,238
|
|
20240315,120300,107515252,1201,1201,1201,1201,0
|
|
20240315,120200,107515252,1201,1201,1201,1201,0
|
|
20240315,120100,107515252,1201,1201,1201,1201,0
|
|
20240315,120000,107515252,1201,1203,1203,1201,56
|
|
20240315,115900,107447886,1203,1203,1203,1203,0
|
|
20240315,115800,107447886,1203,1203,1203,1203,0
|
|
20240315,115700,107447886,1203,1203,1203,1203,0
|
|
20240315,115600,107447886,1203,1203,1203,1203,1
|
|
20240315,115500,107446683,1200,1200,1200,1200,0
|
|
20240315,115400,107446683,1200,1200,1200,1200,0
|
|
20240315,115300,107446683,1200,1200,1200,1200,0
|
|
20240315,115200,107446683,1200,1200,1200,1200,1000
|
|
20240315,115100,106246683,1200,1200,1200,1200,0
|
|
20240315,115000,106246683,1200,1200,1200,1200,1869
|
|
20240315,114900,104003883,1199,1199,1199,1199,896
|
|
20240315,114800,102929579,1199,1199,1199,1199,59
|
|
20240315,114700,102858838,1199,1199,1199,1199,10
|
|
20240315,114600,102846848,1199,1199,1199,1199,3
|
|
20240315,114500,102843251,1199,1199,1199,1199,17
|
|
20240315,114400,102822868,1198,1198,1198,1198,5
|
|
20240315,114300,102816878,1199,1199,1199,1197,6399
|
|
20240315,114200,95154925,1199,1199,1199,1199,13
|
|
20240315,114100,95139338,1199,1199,1199,1199,1037
|
|
20240315,114000,93895975,1199,1199,1199,1199,0
|
|
20240315,113900,93895975,1199,1199,1199,1199,0
|
|
20240315,113800,93895975,1199,1200,1200,1199,2
|
|
20240315,113700,93893576,1200,1199,1200,1199,933
|
|
20240315,113600,92774876,1200,1200,1200,1200,0
|
|
20240315,113500,92774876,1200,1200,1200,1200,0
|
|
20240315,113400,92774876,1200,1200,1200,1200,1
|
|
20240315,113300,92773676,1200,1200,1200,1200,417
|
|
20240315,113200,92273276,1200,1199,1200,1199,1628
|
|
20240315,113100,90320778,1200,1200,1200,1200,3227
|
|
20240315,113000,86448378,1199,1199,1199,1199,188
|
|
20240315,112900,86222966,1200,1201,1201,1200,3926
|
|
20240315,112800,81511764,1200,1200,1200,1200,51
|
|
20240315,112700,81450564,1200,1200,1200,1200,0
|
|
20240315,112600,81450564,1200,1200,1200,1200,0
|
|
20240315,112500,81450564,1200,1200,1200,1200,2010
|
|
20240315,112400,79038564,1200,1200,1200,1200,0
|
|
20240315,112300,79038564,1200,1200,1200,1200,0
|
|
20240315,112200,79038564,1200,1200,1200,1200,50
|
|
20240315,112100,78978564,1200,1200,1200,1200,500
|
|
20240315,112000,78378564,1200,1200,1200,1200,50
|
|
20240315,111900,78318564,1200,1200,1200,1200,0
|
|
20240315,111800,78318564,1200,1200,1200,1200,0
|
|
20240315,111700,78318564,1200,1200,1200,1200,40
|
|
20240315,111600,78270564,1200,1200,1200,1200,100
|
|
20240315,111500,78150564,1200,1200,1200,1200,0
|
|
20240315,111400,78150564,1200,1200,1200,1200,0
|
|
20240315,111300,78150564,1200,1200,1200,1200,0
|
|
20240315,111200,78150564,1200,1200,1200,1200,0
|
|
20240315,111100,78150564,1200,1200,1200,1200,0
|
|
20240315,111000,78150564,1200,1200,1200,1200,198
|
|
20240315,110900,77912964,1200,1200,1200,1200,0
|
|
20240315,110800,77912964,1200,1200,1200,1200,0
|
|
20240315,110700,77912964,1200,1200,1200,1200,0
|
|
20240315,110600,77912964,1200,1201,1203,1200,6383
|
|
20240315,110500,70253356,1201,1201,1201,1201,283
|
|
20240315,110400,69913473,1201,1201,1201,1201,0
|
|
20240315,110300,69913473,1201,1201,1201,1201,0
|
|
20240315,110200,69913473,1201,1202,1203,1201,1051
|
|
20240315,110100,68651179,1202,1202,1202,1202,0
|
|
20240315,110000,68651179,1202,1202,1202,1202,1
|
|
20240315,105900,68649977,1200,1200,1200,1200,0
|
|
20240315,105800,68649977,1200,1202,1202,1200,3000
|
|
20240315,105700,65049473,1203,1203,1203,1203,500
|
|
20240315,105600,64447973,1203,1203,1203,1203,0
|
|
20240315,105500,64447973,1203,1203,1203,1203,2
|
|
20240315,105400,64445567,1203,1203,1203,1203,0
|
|
20240315,105300,64445567,1203,1203,1203,1203,0
|
|
20240315,105200,64445567,1203,1203,1203,1203,195
|
|
20240315,105100,64210982,1203,1203,1203,1203,0
|
|
20240315,105000,64210982,1203,1203,1203,1203,0
|
|
20240315,104900,64210982,1203,1203,1203,1203,0
|
|
20240315,104800,64210982,1203,1203,1203,1203,0
|
|
20240315,104700,64210982,1203,1202,1203,1201,1318
|
|
20240315,104600,62627696,1203,1203,1203,1203,552
|
|
20240315,104500,61963640,1202,1202,1202,1202,0
|
|
20240315,104400,61963640,1202,1202,1202,1202,0
|
|
20240315,104300,61963640,1202,1202,1202,1202,0
|
|
20240315,104200,61963640,1202,1202,1202,1202,0
|
|
20240315,104100,61963640,1202,1202,1202,1202,0
|
|
20240315,104000,61963640,1202,1202,1202,1202,0
|
|
20240315,103900,61963640,1202,1203,1203,1202,329
|
|
20240315,103800,61568015,1204,1204,1204,1204,0
|
|
20240315,103700,61568015,1204,1204,1204,1204,0
|
|
20240315,103600,61568015,1204,1204,1204,1204,0
|
|
20240315,103500,61568015,1204,1204,1204,1204,205
|
|
20240315,103400,61321195,1204,1204,1204,1204,209
|
|
20240315,103300,61069559,1205,1205,1205,1205,0
|
|
20240315,103200,61069559,1205,1205,1205,1205,0
|
|
20240315,103100,61069559,1205,1205,1205,1205,507
|
|
20240315,103000,60458624,1204,1204,1204,1204,0
|
|
20240315,102900,60458624,1204,1204,1204,1204,0
|
|
20240315,102800,60458624,1204,1204,1204,1204,0
|
|
20240315,102700,60458624,1204,1204,1204,1204,0
|
|
20240315,102600,60458624,1204,1204,1204,1204,136
|
|
20240315,102500,60294880,1208,1208,1208,1208,500
|
|
20240315,102400,59690880,1209,1209,1209,1209,0
|
|
20240315,102300,59690880,1209,1209,1209,1209,10
|
|
20240315,102200,59678790,1209,1209,1209,1209,1
|
|
20240315,102100,59677581,1209,1209,1209,1209,0
|
|
20240315,102000,59677581,1209,1209,1209,1209,0
|
|
20240315,101900,59677581,1209,1204,1209,1204,23765
|
|
20240315,101800,31064241,1204,1204,1204,1204,10
|
|
20240315,101700,31052201,1202,1202,1202,1202,57
|
|
20240315,101600,30983687,1204,1203,1204,1203,828
|
|
20240315,101500,29987602,1202,1202,1202,1202,0
|
|
20240315,101400,29987602,1202,1202,1202,1202,54
|
|
20240315,101300,29922694,1203,1203,1203,1203,3
|
|
20240315,101200,29919085,1202,1202,1202,1202,0
|
|
20240315,101100,29919085,1202,1202,1202,1202,0
|
|
20240315,101000,29919085,1202,1202,1202,1202,300
|
|
20240315,100900,29558485,1203,1203,1203,1203,200
|
|
20240315,100800,29317885,1203,1203,1203,1203,201
|
|
20240315,100700,29076082,1203,1203,1203,1203,3
|
|
20240315,100600,29072473,1203,1203,1203,1203,20
|
|
20240315,100500,29048413,1203,1203,1203,1203,7
|
|
20240315,100400,29039992,1203,1203,1203,1203,1
|
|
20240315,100300,29038789,1203,1203,1203,1203,43
|
|
20240315,100200,28987060,1203,1203,1203,1203,125
|
|
20240315,100100,28836685,1202,1202,1202,1202,0
|
|
20240315,100000,28836685,1202,1202,1202,1202,1
|
|
20240315,095900,28835483,1203,1202,1203,1202,9
|
|
20240315,095800,28824661,1202,1203,1203,1202,3
|
|
20240315,095700,28821054,1203,1203,1203,1203,4
|
|
20240315,095600,28816242,1203,1203,1204,1202,23
|
|
20240315,095500,28788573,1204,1204,1204,1204,1
|
|
20240315,095400,28787369,1204,1204,1204,1204,1
|
|
20240315,095300,28786165,1201,1201,1201,1201,0
|
|
20240315,095200,28786165,1201,1204,1204,1201,2
|
|
20240315,095100,28783760,1204,1204,1204,1204,56
|
|
20240315,095000,28716336,1201,1201,1201,1201,0
|
|
20240315,094900,28716336,1201,1201,1201,1201,5
|
|
20240315,094800,28710331,1200,1200,1200,1200,0
|
|
20240315,094700,28710331,1200,1200,1200,1200,0
|
|
20240315,094600,28710331,1200,1202,1204,1200,5232
|
|
20240315,094500,22419854,1202,1202,1202,1202,10
|
|
20240315,094400,22407834,1202,1202,1202,1202,0
|
|
20240315,094300,22407834,1202,1202,1202,1202,0
|
|
20240315,094200,22407834,1202,1204,1204,1202,434
|
|
20240315,094100,21886160,1204,1204,1204,1204,53
|
|
20240315,094000,21822348,1204,1204,1204,1204,625
|
|
20240315,093900,21069848,1204,1204,1204,1204,1
|
|
20240315,093800,21068644,1201,1201,1201,1201,0
|
|
20240315,093700,21068644,1201,1201,1201,1201,162
|
|
20240315,093600,20874082,1201,1201,1201,1201,100
|
|
20240315,093500,20753982,1204,1204,1204,1204,1
|
|
20240315,093400,20752778,1204,1204,1204,1204,0
|
|
20240315,093300,20752778,1204,1204,1204,1204,0
|
|
20240315,093200,20752778,1204,1204,1204,1204,0
|
|
20240315,093100,20752778,1204,1204,1204,1204,0
|
|
20240315,093000,20752778,1204,1201,1204,1201,15
|
|
20240315,092900,20734739,1202,1202,1202,1202,440
|
|
20240315,092800,20205859,1203,1203,1203,1203,19
|
|
20240315,092700,20183002,1204,1206,1206,1204,178
|
|
20240315,092600,19968520,1205,1205,1205,1205,10
|
|
20240315,092500,19956470,1205,1205,1205,1205,1
|
|
20240315,092400,19955265,1206,1206,1206,1206,1
|
|
20240315,092300,19954059,1207,1207,1207,1207,0
|
|
20240315,092200,19954059,1207,1207,1207,1207,60
|
|
20240315,092100,19881639,1207,1207,1207,1207,30
|
|
20240315,092000,19845429,1207,1206,1209,1200,6680
|
|
20240315,091900,11775625,1207,1200,1208,1200,6
|
|
20240315,091800,11768389,1200,1204,1204,1200,8517
|
|
20240315,091700,1534884,1209,1209,1209,1209,50
|
|
20240315,091600,1474434,1209,1209,1209,1209,12
|
|
20240315,091500,1459926,1209,1209,1209,1209,16
|
|
20240315,091400,1440582,1204,1208,1208,1204,57
|
|
20240315,091300,1371734,1208,1208,1208,1208,545
|
|
20240315,091200,713374,1208,1203,1208,1203,2
|
|
20240315,091100,710963,1208,1208,1208,1208,0
|
|
20240315,091000,710963,1208,1208,1208,1208,100
|
|
20240315,090900,590163,1208,1208,1208,1208,74
|
|
20240315,090800,500771,1208,1208,1208,1208,6
|
|
20240315,090700,493523,1209,1209,1209,1209,1
|
|
20240315,090600,492314,1202,1203,1203,1202,100
|
|
20240315,090500,372064,1202,1202,1202,1202,0
|
|
20240315,090400,372064,1202,1202,1202,1202,0
|
|
20240315,090300,372064,1202,1203,1203,1202,50
|
|
20240315,090200,311963,1201,1206,1206,1201,92
|
|
20240315,090100,201026,1211,1211,1211,1211,0
|
|
20240315,090000,201026,1211,1211,1211,1211,166
|