685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,202200,351629243,1328,1328,1328,1328,4445
|
|
20240327,202100,351629243,1328,1328,1328,1328,0
|
|
20240327,202000,351629243,1328,1328,1328,1328,0
|
|
20240327,201900,351629243,1328,1328,1328,1328,0
|
|
20240327,201800,351629243,1328,1328,1328,1328,0
|
|
20240327,201700,351629243,1328,1328,1328,1328,0
|
|
20240327,201600,351629243,1328,1328,1328,1328,0
|
|
20240327,201500,351629243,1328,1328,1328,1328,0
|
|
20240327,201400,351629243,1328,1328,1328,1328,0
|
|
20240327,201300,351629243,1328,1328,1328,1328,0
|
|
20240327,201200,351629243,1328,1328,1328,1328,0
|
|
20240327,201100,351629243,1328,1328,1328,1328,0
|
|
20240327,201000,351629243,1328,1328,1328,1328,0
|
|
20240327,200900,351629243,1328,1328,1328,1328,0
|
|
20240327,200800,351629243,1328,1328,1328,1328,0
|
|
20240327,200700,351629243,1328,1328,1328,1328,0
|
|
20240327,200600,351629243,1328,1328,1328,1328,0
|
|
20240327,200500,351629243,1328,1328,1328,1328,0
|
|
20240327,200400,351629243,1328,1328,1328,1328,0
|
|
20240327,200300,351629243,1328,1328,1328,1328,0
|
|
20240327,200200,351629243,1328,1328,1328,1328,0
|
|
20240327,200100,351629243,1328,1328,1328,1328,0
|
|
20240327,200000,351629243,1328,1328,1328,1328,0
|
|
20240327,195900,351629243,1328,1328,1328,1328,0
|
|
20240327,195800,351629243,1328,1328,1328,1328,0
|
|
20240327,195700,351629243,1328,1328,1328,1328,0
|
|
20240327,195600,351629243,1328,1328,1328,1328,0
|
|
20240327,195500,351629243,1328,1328,1328,1328,0
|
|
20240327,195400,351629243,1328,1328,1328,1328,0
|
|
20240327,195300,351629243,1328,1328,1328,1328,0
|
|
20240327,195200,351629243,1328,1328,1328,1328,4445
|
|
20240327,195100,351629243,1328,1328,1328,1328,0
|
|
20240327,195000,351629243,1328,1328,1328,1328,0
|
|
20240327,194900,351629243,1328,1328,1328,1328,0
|
|
20240327,194800,351629243,1328,1328,1328,1328,0
|
|
20240327,194700,351629243,1328,1328,1328,1328,0
|
|
20240327,194600,351629243,1328,1328,1328,1328,0
|
|
20240327,194500,351629243,1328,1328,1328,1328,0
|
|
20240327,194400,351629243,1328,1328,1328,1328,0
|
|
20240327,194300,351629243,1328,1328,1328,1328,0
|
|
20240327,194200,351629243,1328,1328,1328,1328,0
|
|
20240327,194100,351629243,1328,1328,1328,1328,0
|
|
20240327,194000,351629243,1328,1328,1328,1328,0
|
|
20240327,193900,351629243,1328,1328,1328,1328,0
|
|
20240327,193800,351629243,1328,1328,1328,1328,0
|
|
20240327,193700,351629243,1328,1328,1328,1328,0
|
|
20240327,193600,351629243,1328,1328,1328,1328,0
|
|
20240327,193500,351629243,1328,1328,1328,1328,0
|
|
20240327,193400,351629243,1328,1328,1328,1328,0
|
|
20240327,193300,351629243,1328,1328,1328,1328,0
|
|
20240327,193200,351629243,1328,1328,1328,1328,0
|
|
20240327,193100,351629243,1328,1328,1328,1328,0
|
|
20240327,193000,351629243,1328,1328,1328,1328,0
|
|
20240327,192900,351629243,1328,1328,1328,1328,0
|
|
20240327,192800,351629243,1328,1328,1328,1328,0
|
|
20240327,192700,351629243,1328,1328,1328,1328,0
|
|
20240327,192600,351629243,1328,1328,1328,1328,0
|
|
20240327,192500,351629243,1328,1328,1328,1328,0
|
|
20240327,192400,351629243,1328,1328,1328,1328,0
|
|
20240327,192300,351629243,1328,1328,1328,1328,0
|
|
20240327,192200,351629243,1328,1328,1328,1328,4445
|
|
20240327,192100,351629243,1328,1328,1328,1328,0
|
|
20240327,192000,351629243,1328,1328,1328,1328,0
|
|
20240327,191900,351629243,1328,1328,1328,1328,0
|
|
20240327,191800,351629243,1328,1328,1328,1328,0
|
|
20240327,191700,351629243,1328,1328,1328,1328,0
|
|
20240327,191600,351629243,1328,1328,1328,1328,0
|
|
20240327,191500,351629243,1328,1328,1328,1328,0
|
|
20240327,191400,351629243,1328,1328,1328,1328,0
|
|
20240327,191300,351629243,1328,1328,1328,1328,0
|
|
20240327,191200,351629243,1328,1328,1328,1328,0
|
|
20240327,191100,351629243,1328,1328,1328,1328,0
|
|
20240327,191000,351629243,1328,1328,1328,1328,0
|
|
20240327,190900,351629243,1328,1328,1328,1328,0
|
|
20240327,190800,351629243,1328,1328,1328,1328,0
|
|
20240327,190700,351629243,1328,1328,1328,1328,0
|
|
20240327,190600,351629243,1328,1328,1328,1328,0
|
|
20240327,190500,351629243,1328,1328,1328,1328,0
|
|
20240327,190400,351629243,1328,1328,1328,1328,0
|
|
20240327,190300,351629243,1328,1328,1328,1328,0
|
|
20240327,190200,351629243,1328,1328,1328,1328,0
|
|
20240327,190100,351629243,1328,1328,1328,1328,0
|
|
20240327,190000,351629243,1328,1328,1328,1328,0
|
|
20240327,185900,351629243,1328,1328,1328,1328,0
|
|
20240327,185800,351629243,1328,1328,1328,1328,0
|
|
20240327,185700,351629243,1328,1328,1328,1328,0
|
|
20240327,185600,351629243,1328,1328,1328,1328,0
|
|
20240327,185500,351629243,1328,1328,1328,1328,0
|
|
20240327,185400,351629243,1328,1328,1328,1328,0
|
|
20240327,185300,351629243,1328,1328,1328,1328,0
|
|
20240327,185200,351629243,1328,1328,1328,1328,4445
|
|
20240327,185100,351629243,1328,1328,1328,1328,0
|
|
20240327,185000,351629243,1328,1328,1328,1328,0
|
|
20240327,184900,351629243,1328,1328,1328,1328,0
|
|
20240327,184800,351629243,1328,1328,1328,1328,0
|
|
20240327,184700,351629243,1328,1328,1328,1328,0
|
|
20240327,184600,351629243,1328,1328,1328,1328,0
|
|
20240327,184500,351629243,1328,1328,1328,1328,0
|
|
20240327,184400,351629243,1328,1328,1328,1328,0
|
|
20240327,184300,351629243,1328,1328,1328,1328,0
|
|
20240327,184200,351629243,1328,1328,1328,1328,0
|
|
20240327,184100,351629243,1328,1328,1328,1328,0
|
|
20240327,184000,351629243,1328,1328,1328,1328,0
|
|
20240327,183900,351629243,1328,1328,1328,1328,0
|
|
20240327,183800,351629243,1328,1328,1328,1328,0
|
|
20240327,183700,351629243,1328,1328,1328,1328,0
|
|
20240327,183600,351629243,1328,1328,1328,1328,0
|
|
20240327,183500,351629243,1328,1328,1328,1328,0
|
|
20240327,183400,351629243,1328,1328,1328,1328,0
|
|
20240327,183300,351629243,1328,1328,1328,1328,0
|
|
20240327,183200,351629243,1328,1328,1328,1328,0
|
|
20240327,183100,351629243,1328,1328,1328,1328,0
|
|
20240327,183000,351629243,1328,1328,1328,1328,0
|
|
20240327,182900,351629243,1328,1328,1328,1328,0
|
|
20240327,182800,351629243,1328,1328,1328,1328,0
|
|
20240327,182700,351629243,1328,1328,1328,1328,0
|
|
20240327,182600,351629243,1328,1328,1328,1328,0
|
|
20240327,182500,351629243,1328,1328,1328,1328,0
|
|
20240327,182400,351629243,1328,1328,1328,1328,0
|
|
20240327,182300,351629243,1328,1328,1328,1328,0
|
|
20240327,182200,351629243,1328,1328,1328,1328,4445
|
|
20240327,182100,351629243,1328,1328,1328,1328,0
|
|
20240327,182000,351629243,1328,1328,1328,1328,0
|
|
20240327,181900,351629243,1328,1328,1328,1328,0
|
|
20240327,181800,351629243,1328,1328,1328,1328,0
|
|
20240327,181700,351629243,1328,1328,1328,1328,0
|
|
20240327,181600,351629243,1328,1328,1328,1328,0
|
|
20240327,181500,351629243,1328,1328,1328,1328,0
|
|
20240327,181400,351629243,1328,1328,1328,1328,0
|
|
20240327,181300,351629243,1328,1328,1328,1328,0
|
|
20240327,181200,351629243,1328,1328,1328,1328,0
|
|
20240327,181100,351629243,1328,1328,1328,1328,0
|
|
20240327,181000,351629243,1328,1328,1328,1328,0
|
|
20240327,180900,351629243,1328,1328,1328,1328,0
|
|
20240327,180800,351629243,1328,1328,1328,1328,0
|
|
20240327,180700,351629243,1328,1328,1328,1328,0
|
|
20240327,180600,351629243,1328,1328,1328,1328,0
|
|
20240327,180500,351629243,1328,1328,1328,1328,0
|
|
20240327,180400,351629243,1328,1328,1328,1328,0
|
|
20240327,180300,351629243,1328,1328,1328,1328,0
|
|
20240327,180200,351629243,1328,1328,1328,1328,0
|
|
20240327,180100,351629243,1328,1328,1328,1328,0
|
|
20240327,180000,351629243,1328,1328,1328,1328,0
|
|
20240327,175900,351629243,1328,1328,1328,1328,0
|
|
20240327,175800,351629243,1328,1328,1328,1328,0
|
|
20240327,175700,351629243,1328,1328,1328,1328,0
|
|
20240327,175600,351629243,1328,1328,1328,1328,0
|
|
20240327,175500,351629243,1328,1328,1328,1328,0
|
|
20240327,175400,351629243,1328,1328,1328,1328,0
|
|
20240327,175300,351629243,1328,1328,1328,1328,0
|
|
20240327,175200,351629243,1328,1328,1328,1328,4445
|
|
20240327,175100,351629243,1328,1328,1328,1328,0
|
|
20240327,175000,351629243,1328,1328,1328,1328,0
|
|
20240327,174900,351629243,1328,1328,1328,1328,0
|
|
20240327,174800,351629243,1328,1328,1328,1328,0
|
|
20240327,174700,351629243,1328,1328,1328,1328,0
|
|
20240327,174600,351629243,1328,1328,1328,1328,0
|
|
20240327,174500,351629243,1328,1328,1328,1328,0
|
|
20240327,174400,351629243,1328,1328,1328,1328,0
|
|
20240327,174300,351629243,1328,1328,1328,1328,0
|
|
20240327,174200,351629243,1328,1328,1328,1328,0
|
|
20240327,174100,351629243,1328,1328,1328,1328,0
|
|
20240327,174000,351629243,1328,1328,1328,1328,0
|
|
20240327,173900,351629243,1328,1328,1328,1328,0
|
|
20240327,173800,351629243,1328,1328,1328,1328,0
|
|
20240327,173700,351629243,1328,1328,1328,1328,0
|
|
20240327,173600,351629243,1328,1328,1328,1328,0
|
|
20240327,173500,351629243,1328,1328,1328,1328,0
|
|
20240327,173400,351629243,1328,1328,1328,1328,0
|
|
20240327,173300,351629243,1328,1328,1328,1328,0
|
|
20240327,173200,351629243,1328,1328,1328,1328,0
|
|
20240327,173100,351629243,1328,1328,1328,1328,0
|
|
20240327,173000,351629243,1328,1328,1328,1328,0
|
|
20240327,172900,351629243,1328,1328,1328,1328,0
|
|
20240327,172800,351629243,1328,1328,1328,1328,0
|
|
20240327,172700,351629243,1328,1328,1328,1328,0
|
|
20240327,172600,351629243,1328,1328,1328,1328,0
|
|
20240327,172500,351629243,1328,1328,1328,1328,0
|
|
20240327,172400,351629243,1328,1328,1328,1328,0
|
|
20240327,172300,351629243,1328,1328,1328,1328,0
|
|
20240327,172200,351629243,1328,1328,1328,1328,4445
|
|
20240327,172100,351629243,1328,1328,1328,1328,0
|
|
20240327,172000,351629243,1328,1328,1328,1328,0
|
|
20240327,171900,351629243,1328,1328,1328,1328,0
|
|
20240327,171800,351629243,1328,1328,1328,1328,0
|
|
20240327,171700,351629243,1328,1328,1328,1328,0
|
|
20240327,171600,351629243,1328,1328,1328,1328,0
|
|
20240327,171500,351629243,1328,1328,1328,1328,0
|
|
20240327,171400,351629243,1328,1328,1328,1328,0
|
|
20240327,171300,351629243,1328,1328,1328,1328,0
|
|
20240327,171200,351629243,1328,1328,1328,1328,0
|
|
20240327,171100,351629243,1328,1328,1328,1328,0
|
|
20240327,171000,351629243,1328,1328,1328,1328,0
|
|
20240327,170900,351629243,1328,1328,1328,1328,0
|
|
20240327,170800,351629243,1328,1328,1328,1328,0
|
|
20240327,170700,351629243,1328,1328,1328,1328,0
|
|
20240327,170600,351629243,1328,1328,1328,1328,0
|
|
20240327,170500,351629243,1328,1328,1328,1328,0
|
|
20240327,170400,351629243,1328,1328,1328,1328,0
|
|
20240327,170300,351629243,1328,1328,1328,1328,0
|
|
20240327,170200,351629243,1328,1328,1328,1328,0
|
|
20240327,170100,351629243,1328,1328,1328,1328,0
|
|
20240327,170000,351629243,1328,1328,1328,1328,0
|
|
20240327,165900,351629243,1328,1328,1328,1328,0
|
|
20240327,165800,351629243,1328,1328,1328,1328,0
|
|
20240327,165700,351629243,1328,1328,1328,1328,0
|
|
20240327,165600,351629243,1328,1328,1328,1328,0
|
|
20240327,165500,351629243,1328,1328,1328,1328,0
|
|
20240327,165400,351629243,1328,1328,1328,1328,0
|
|
20240327,165300,351629243,1328,1328,1328,1328,0
|
|
20240327,165200,351629243,1328,1328,1328,1328,4445
|
|
20240327,165100,351629243,1328,1328,1328,1328,0
|
|
20240327,165000,351629243,1328,1328,1328,1328,0
|
|
20240327,164900,351629243,1328,1328,1328,1328,0
|
|
20240327,164800,351629243,1328,1328,1328,1328,0
|
|
20240327,164700,351629243,1328,1328,1328,1328,0
|
|
20240327,164600,351629243,1328,1328,1328,1328,0
|
|
20240327,164500,351629243,1328,1328,1328,1328,0
|
|
20240327,164400,351629243,1328,1328,1328,1328,0
|
|
20240327,164300,351629243,1328,1328,1328,1328,0
|
|
20240327,164200,351629243,1328,1328,1328,1328,0
|
|
20240327,164100,351629243,1328,1328,1328,1328,0
|
|
20240327,164000,351629243,1328,1328,1328,1328,0
|
|
20240327,163900,351629243,1328,1328,1328,1328,0
|
|
20240327,163800,351629243,1328,1328,1328,1328,0
|
|
20240327,163700,351629243,1328,1328,1328,1328,0
|
|
20240327,163600,351629243,1328,1328,1328,1328,0
|
|
20240327,163500,351629243,1328,1328,1328,1328,0
|
|
20240327,163400,351629243,1328,1328,1328,1328,0
|
|
20240327,163300,351629243,1328,1328,1328,1328,0
|
|
20240327,163200,351629243,1328,1328,1328,1328,0
|
|
20240327,163100,351629243,1328,1328,1328,1328,0
|
|
20240327,163000,351629243,1328,1328,1328,1328,0
|
|
20240327,162900,351629243,1328,1328,1328,1328,0
|
|
20240327,162800,351629243,1328,1328,1328,1328,0
|
|
20240327,162700,351629243,1328,1328,1328,1328,0
|
|
20240327,162600,351629243,1328,1328,1328,1328,0
|
|
20240327,162500,351629243,1328,1328,1328,1328,0
|
|
20240327,162400,351629243,1328,1328,1328,1328,0
|
|
20240327,162300,351629243,1328,1328,1328,1328,0
|
|
20240327,162200,351629243,1328,1328,1328,1328,4445
|
|
20240327,162100,351629243,1328,1328,1328,1328,0
|
|
20240327,162000,351629243,1328,1328,1328,1328,0
|
|
20240327,161900,351629243,1328,1328,1328,1328,0
|
|
20240327,161800,351629243,1328,1328,1328,1328,0
|
|
20240327,161700,351629243,1328,1328,1328,1328,0
|
|
20240327,161600,351629243,1328,1328,1328,1328,0
|
|
20240327,161500,351629243,1328,1328,1328,1328,0
|
|
20240327,161400,351629243,1328,1328,1328,1328,0
|
|
20240327,161300,351629243,1328,1328,1328,1328,0
|
|
20240327,161200,351629243,1328,1328,1328,1328,0
|
|
20240327,161100,351629243,1328,1328,1328,1328,0
|
|
20240327,161000,351629243,1328,1328,1328,1328,0
|
|
20240327,160900,351629243,1328,1328,1328,1328,0
|
|
20240327,160800,351629243,1328,1328,1328,1328,0
|
|
20240327,160700,351629243,1328,1328,1328,1328,0
|
|
20240327,160600,351629243,1328,1328,1328,1328,0
|
|
20240327,160500,351629243,1328,1328,1328,1328,0
|
|
20240327,160400,351629243,1328,1328,1328,1328,0
|
|
20240327,160300,351629243,1328,1328,1328,1328,0
|
|
20240327,160200,351629243,1328,1328,1328,1328,0
|
|
20240327,160100,351629243,1328,1328,1328,1328,0
|
|
20240327,160000,351629243,1328,1328,1328,1328,0
|
|
20240327,155900,351629243,1328,1328,1328,1328,0
|
|
20240327,155800,351629243,1328,1328,1328,1328,0
|
|
20240327,155700,351629243,1328,1328,1328,1328,0
|
|
20240327,155600,351629243,1328,1328,1328,1328,0
|
|
20240327,155500,351629243,1328,1328,1328,1328,0
|
|
20240327,155400,351629243,1328,1328,1328,1328,0
|
|
20240327,155300,351629243,1328,1328,1328,1328,0
|
|
20240327,155200,351629243,1328,1328,1328,1328,4445
|
|
20240327,155100,351629243,1328,1328,1328,1328,0
|
|
20240327,155000,351629243,1328,1328,1328,1328,0
|
|
20240327,154900,351629243,1328,1328,1328,1328,0
|
|
20240327,154800,351629243,1328,1328,1328,1328,0
|
|
20240327,154700,351629243,1328,1328,1328,1328,0
|
|
20240327,154600,351629243,1328,1328,1328,1328,0
|
|
20240327,154500,351629243,1328,1328,1328,1328,0
|
|
20240327,154400,351629243,1328,1328,1328,1328,0
|
|
20240327,154300,351629243,1328,1328,1328,1328,0
|
|
20240327,154200,351629243,1328,1328,1328,1328,0
|
|
20240327,154100,351629243,1328,1328,1328,1328,0
|
|
20240327,154000,351629243,1328,1328,1328,1328,0
|
|
20240327,153900,351629243,1328,1328,1328,1328,0
|
|
20240327,153800,351629243,1328,1328,1328,1328,0
|
|
20240327,153700,351629243,1328,1328,1328,1328,0
|
|
20240327,153600,351629243,1328,1328,1328,1328,0
|
|
20240327,153500,351629243,1328,1328,1328,1328,0
|
|
20240327,153400,351629243,1328,1328,1328,1328,0
|
|
20240327,153300,351629243,1328,1328,1328,1328,0
|
|
20240327,153200,351629243,1328,1328,1328,1328,0
|
|
20240327,153100,351629243,1328,1328,1328,1328,0
|
|
20240327,153000,351629243,1328,1328,1328,1328,4445
|
|
20240327,152900,345726283,1331,1331,1331,1331,0
|
|
20240327,152800,345726283,1331,1331,1331,1331,0
|
|
20240327,152700,345726283,1331,1331,1331,1331,0
|
|
20240327,152600,345726283,1331,1331,1331,1331,0
|
|
20240327,152500,345726283,1331,1331,1331,1331,0
|
|
20240327,152400,345726283,1331,1331,1331,1331,0
|
|
20240327,152300,345726283,1331,1331,1331,1331,0
|
|
20240327,152200,345726283,1331,1331,1331,1331,0
|
|
20240327,152100,345726283,1331,1331,1331,1331,0
|
|
20240327,152000,345726283,1331,1331,1331,1331,0
|
|
20240327,151900,345726283,1331,1327,1331,1323,4333
|
|
20240327,151800,339970721,1327,1327,1327,1327,0
|
|
20240327,151700,339970721,1327,1327,1327,1327,30
|
|
20240327,151600,339930911,1327,1327,1327,1327,1
|
|
20240327,151500,339929584,1327,1327,1327,1327,0
|
|
20240327,151400,339929584,1327,1327,1327,1322,1007
|
|
20240327,151300,338597577,1327,1327,1327,1327,4
|
|
20240327,151200,338592269,1329,1329,1329,1329,0
|
|
20240327,151100,338592269,1329,1329,1329,1329,0
|
|
20240327,151000,338592269,1329,1329,1329,1329,0
|
|
20240327,150900,338592269,1329,1329,1329,1329,0
|
|
20240327,150800,338592269,1329,1329,1329,1329,0
|
|
20240327,150700,338592269,1329,1327,1329,1323,1503
|
|
20240327,150600,336599783,1327,1327,1327,1327,1
|
|
20240327,150500,336598456,1330,1330,1330,1330,0
|
|
20240327,150400,336598456,1330,1327,1330,1321,9227
|
|
20240327,150300,324388128,1330,1330,1330,1330,101
|
|
20240327,150200,324253798,1330,1330,1330,1330,1
|
|
20240327,150100,324252468,1329,1329,1329,1329,0
|
|
20240327,150000,324252468,1329,1328,1330,1328,3547
|
|
20240327,145900,319539240,1329,1329,1329,1329,1
|
|
20240327,145800,319537911,1327,1327,1327,1327,0
|
|
20240327,145700,319537911,1327,1329,1329,1327,2
|
|
20240327,145600,319535255,1327,1327,1327,1327,0
|
|
20240327,145500,319535255,1327,1327,1327,1327,0
|
|
20240327,145400,319535255,1327,1327,1327,1327,200
|
|
20240327,145300,319269855,1327,1327,1327,1327,0
|
|
20240327,145200,319269855,1327,1327,1327,1327,224
|
|
20240327,145100,318972607,1328,1328,1328,1328,200
|
|
20240327,145000,318707007,1329,1329,1329,1329,0
|
|
20240327,144900,318707007,1329,1329,1329,1329,10
|
|
20240327,144800,318693717,1329,1329,1329,1329,0
|
|
20240327,144700,318693717,1329,1329,1329,1329,0
|
|
20240327,144600,318693717,1329,1329,1329,1329,0
|
|
20240327,144500,318693717,1329,1329,1329,1329,1
|
|
20240327,144400,318692388,1327,1327,1327,1327,1
|
|
20240327,144300,318691061,1330,1330,1330,1330,0
|
|
20240327,144200,318691061,1330,1330,1330,1330,0
|
|
20240327,144100,318691061,1330,1328,1330,1328,2000
|
|
20240327,144000,316031573,1328,1328,1328,1328,11
|
|
20240327,143900,316016965,1329,1329,1329,1329,0
|
|
20240327,143800,316016965,1329,1329,1329,1329,300
|
|
20240327,143700,315618265,1329,1328,1329,1328,1000
|
|
20240327,143600,314289592,1328,1328,1328,1328,1
|
|
20240327,143500,314288264,1328,1328,1328,1325,114
|
|
20240327,143400,314136932,1328,1328,1328,1326,34
|
|
20240327,143300,314091817,1328,1327,1328,1327,13
|
|
20240327,143200,314074556,1324,1325,1325,1324,358
|
|
20240327,143100,313600546,1324,1326,1326,1324,4000
|
|
20240327,143000,308303012,1326,1326,1326,1326,0
|
|
20240327,142900,308303012,1326,1326,1326,1326,0
|
|
20240327,142800,308303012,1326,1326,1326,1326,999
|
|
20240327,142700,306978338,1327,1327,1327,1327,0
|
|
20240327,142600,306978338,1327,1327,1327,1327,0
|
|
20240327,142500,306978338,1327,1327,1327,1327,0
|
|
20240327,142400,306978338,1327,1327,1327,1327,396
|
|
20240327,142300,306452846,1327,1327,1327,1327,804
|
|
20240327,142200,305385938,1328,1328,1328,1328,0
|
|
20240327,142100,305385938,1328,1328,1328,1328,0
|
|
20240327,142000,305385938,1328,1328,1328,1328,0
|
|
20240327,141900,305385938,1328,1328,1328,1328,219
|
|
20240327,141800,305095106,1328,1328,1328,1328,0
|
|
20240327,141700,305095106,1328,1328,1328,1328,7
|
|
20240327,141600,305085810,1328,1328,1328,1328,1710
|
|
20240327,141500,302814930,1324,1324,1324,1324,0
|
|
20240327,141400,302814930,1324,1324,1324,1324,0
|
|
20240327,141300,302814930,1324,1328,1328,1324,1508
|
|
20240327,141200,300818330,1324,1324,1324,1324,542
|
|
20240327,141100,300100722,1324,1324,1324,1324,3977
|
|
20240327,141000,294835174,1325,1325,1325,1325,10
|
|
20240327,140900,294821924,1327,1327,1327,1327,1
|
|
20240327,140800,294820597,1324,1324,1324,1324,0
|
|
20240327,140700,294820597,1324,1324,1324,1324,0
|
|
20240327,140600,294820597,1324,1326,1326,1324,3000
|
|
20240327,140500,290847270,1327,1327,1327,1327,0
|
|
20240327,140400,290847270,1327,1327,1327,1327,390
|
|
20240327,140300,290329740,1327,1327,1327,1327,0
|
|
20240327,140200,290329740,1327,1327,1327,1327,0
|
|
20240327,140100,290329740,1327,1327,1327,1327,2
|
|
20240327,140000,290327086,1327,1327,1327,1327,1
|
|
20240327,135900,290325759,1328,1328,1328,1328,0
|
|
20240327,135800,290325759,1328,1328,1328,1328,0
|
|
20240327,135700,290325759,1328,1328,1328,1328,1070
|
|
20240327,135600,288904799,1328,1328,1328,1328,0
|
|
20240327,135500,288904799,1328,1328,1328,1328,55
|
|
20240327,135400,288831759,1328,1328,1328,1328,1210
|
|
20240327,135300,287224879,1330,1330,1330,1330,90
|
|
20240327,135200,287105179,1330,1330,1330,1330,0
|
|
20240327,135100,287105179,1330,1330,1330,1330,2
|
|
20240327,135000,287102519,1328,1328,1328,1328,68
|
|
20240327,134900,287012215,1330,1328,1330,1328,24
|
|
20240327,134800,286980341,1330,1330,1330,1330,0
|
|
20240327,134700,286980341,1330,1330,1330,1330,0
|
|
20240327,134600,286980341,1330,1330,1330,1330,0
|
|
20240327,134500,286980341,1330,1330,1330,1330,0
|
|
20240327,134400,286980341,1330,1330,1330,1330,100
|
|
20240327,134300,286847341,1330,1329,1330,1329,1002
|
|
20240327,134200,285515184,1329,1329,1329,1329,0
|
|
20240327,134100,285515184,1329,1329,1329,1329,0
|
|
20240327,134000,285515184,1329,1329,1329,1329,0
|
|
20240327,133900,285515184,1329,1329,1329,1329,0
|
|
20240327,133800,285515184,1329,1329,1329,1329,0
|
|
20240327,133700,285515184,1329,1329,1329,1329,0
|
|
20240327,133600,285515184,1329,1326,1329,1326,2
|
|
20240327,133500,285512529,1325,1325,1325,1325,200
|
|
20240327,133400,285247529,1330,1330,1330,1330,0
|
|
20240327,133300,285247529,1330,1330,1330,1330,0
|
|
20240327,133200,285247529,1330,1330,1330,1330,0
|
|
20240327,133100,285247529,1330,1330,1330,1330,0
|
|
20240327,133000,285247529,1330,1330,1330,1330,0
|
|
20240327,132900,285247529,1330,1329,1330,1324,61
|
|
20240327,132800,285166649,1330,1330,1330,1330,30
|
|
20240327,132700,285126749,1330,1330,1330,1330,1
|
|
20240327,132600,285125419,1329,1330,1330,1329,4
|
|
20240327,132500,285120102,1324,1330,1330,1324,5900
|
|
20240327,132400,277300483,1330,1330,1330,1330,0
|
|
20240327,132300,277300483,1330,1330,1330,1330,200
|
|
20240327,132200,277034483,1330,1330,1330,1330,0
|
|
20240327,132100,277034483,1330,1330,1330,1330,0
|
|
20240327,132000,277034483,1330,1330,1330,1330,0
|
|
20240327,131900,277034483,1330,1330,1330,1330,0
|
|
20240327,131800,277034483,1330,1330,1330,1330,0
|
|
20240327,131700,277034483,1330,1330,1330,1330,0
|
|
20240327,131600,277034483,1330,1330,1330,1330,117
|
|
20240327,131500,276878873,1328,1328,1328,1328,0
|
|
20240327,131400,276878873,1328,1328,1328,1328,0
|
|
20240327,131300,276878873,1328,1328,1328,1328,0
|
|
20240327,131200,276878873,1328,1328,1328,1328,0
|
|
20240327,131100,276878873,1328,1328,1328,1328,0
|
|
20240327,131000,276878873,1328,1328,1328,1328,0
|
|
20240327,130900,276878873,1328,1330,1330,1328,744
|
|
20240327,130800,275889770,1330,1330,1330,1330,0
|
|
20240327,130700,275889770,1330,1330,1330,1330,0
|
|
20240327,130600,275889770,1330,1330,1330,1330,752
|
|
20240327,130500,274889610,1330,1330,1330,1330,0
|
|
20240327,130400,274889610,1330,1330,1330,1330,10
|
|
20240327,130300,274876310,1330,1330,1330,1330,0
|
|
20240327,130200,274876310,1330,1330,1330,1330,10
|
|
20240327,130100,274863010,1330,1329,1330,1329,414
|
|
20240327,130000,274312803,1329,1329,1329,1329,8
|
|
20240327,125900,274302171,1329,1329,1329,1329,50
|
|
20240327,125800,274235721,1329,1329,1329,1329,50
|
|
20240327,125700,274169271,1325,1328,1328,1325,42
|
|
20240327,125600,274113564,1329,1325,1329,1324,10457
|
|
20240327,125500,260258364,1324,1324,1324,1324,11
|
|
20240327,125400,260243800,1325,1325,1325,1325,100
|
|
20240327,125300,260111300,1324,1324,1324,1324,78
|
|
20240327,125200,260008028,1325,1325,1325,1325,11
|
|
20240327,125100,259993453,1324,1325,1325,1324,170
|
|
20240327,125000,259768362,1324,1324,1324,1324,0
|
|
20240327,124900,259768362,1324,1324,1324,1324,0
|
|
20240327,124800,259768362,1324,1324,1324,1324,0
|
|
20240327,124700,259768362,1324,1324,1324,1324,0
|
|
20240327,124600,259768362,1324,1324,1324,1324,20
|
|
20240327,124500,259741882,1324,1324,1324,1324,1
|
|
20240327,124400,259740558,1325,1325,1325,1325,0
|
|
20240327,124300,259740558,1325,1325,1325,1325,0
|
|
20240327,124200,259740558,1325,1325,1325,1325,45
|
|
20240327,124100,259680933,1328,1328,1328,1328,1
|
|
20240327,124000,259679605,1328,1328,1328,1328,40
|
|
20240327,123900,259626485,1328,1328,1328,1328,0
|
|
20240327,123800,259626485,1328,1328,1328,1328,44
|
|
20240327,123700,259568053,1324,1324,1324,1324,100
|
|
20240327,123600,259435653,1324,1325,1325,1324,998
|
|
20240327,123500,258114257,1328,1328,1328,1328,200
|
|
20240327,123400,257848657,1328,1328,1328,1328,88
|
|
20240327,123300,257731793,1324,1325,1325,1324,555
|
|
20240327,123200,256996948,1328,1324,1328,1324,950
|
|
20240327,123100,255736148,1324,1324,1324,1324,2
|
|
20240327,123000,255733500,1328,1328,1328,1328,1000
|
|
20240327,122900,254405500,1329,1329,1329,1329,0
|
|
20240327,122800,254405500,1329,1329,1329,1329,0
|
|
20240327,122700,254405500,1329,1329,1329,1329,0
|
|
20240327,122600,254405500,1329,1329,1329,1329,0
|
|
20240327,122500,254405500,1329,1329,1329,1329,0
|
|
20240327,122400,254405500,1329,1329,1329,1329,0
|
|
20240327,122300,254405500,1329,1329,1329,1329,0
|
|
20240327,122200,254405500,1329,1329,1329,1329,300
|
|
20240327,122100,254006800,1329,1329,1329,1329,0
|
|
20240327,122000,254006800,1329,1329,1329,1329,0
|
|
20240327,121900,254006800,1329,1329,1329,1329,0
|
|
20240327,121800,254006800,1329,1329,1329,1329,0
|
|
20240327,121700,254006800,1329,1329,1329,1329,0
|
|
20240327,121600,254006800,1329,1329,1329,1329,0
|
|
20240327,121500,254006800,1329,1329,1329,1329,0
|
|
20240327,121400,254006800,1329,1329,1329,1329,0
|
|
20240327,121300,254006800,1329,1329,1329,1329,0
|
|
20240327,121200,254006800,1329,1329,1329,1329,0
|
|
20240327,121100,254006800,1329,1329,1329,1329,0
|
|
20240327,121000,254006800,1329,1329,1329,1329,200
|
|
20240327,120900,253741000,1329,1329,1329,1329,10
|
|
20240327,120800,253727710,1329,1329,1329,1329,0
|
|
20240327,120700,253727710,1329,1329,1329,1329,0
|
|
20240327,120600,253727710,1329,1330,1330,1329,2
|
|
20240327,120500,253725051,1330,1329,1330,1329,3975
|
|
20240327,120400,248442271,1329,1329,1329,1329,1
|
|
20240327,120300,248440942,1324,1324,1324,1324,0
|
|
20240327,120200,248440942,1324,1324,1324,1324,13
|
|
20240327,120100,248423730,1324,1324,1324,1324,2431
|
|
20240327,120000,245205086,1329,1329,1329,1329,0
|
|
20240327,115900,245205086,1329,1329,1329,1329,1
|
|
20240327,115800,245203757,1324,1329,1329,1324,1044
|
|
20240327,115700,243819987,1329,1329,1329,1329,500
|
|
20240327,115600,243155487,1329,1329,1329,1329,1
|
|
20240327,115500,243154158,1330,1330,1330,1330,0
|
|
20240327,115400,243154158,1330,1330,1330,1330,0
|
|
20240327,115300,243154158,1330,1330,1330,1330,0
|
|
20240327,115200,243154158,1330,1330,1330,1330,0
|
|
20240327,115100,243154158,1330,1330,1330,1330,4
|
|
20240327,115000,243148838,1324,1324,1324,1324,15
|
|
20240327,114900,243128978,1324,1324,1324,1324,0
|
|
20240327,114800,243128978,1324,1325,1325,1324,2000
|
|
20240327,114700,240480013,1329,1329,1329,1329,0
|
|
20240327,114600,240480013,1329,1329,1329,1329,0
|
|
20240327,114500,240480013,1329,1329,1329,1329,0
|
|
20240327,114400,240480013,1329,1329,1329,1329,1
|
|
20240327,114300,240478684,1330,1330,1330,1330,0
|
|
20240327,114200,240478684,1330,1330,1330,1330,0
|
|
20240327,114100,240478684,1330,1330,1330,1330,0
|
|
20240327,114000,240478684,1330,1330,1330,1330,0
|
|
20240327,113900,240478684,1330,1330,1330,1330,0
|
|
20240327,113800,240478684,1330,1330,1330,1330,10
|
|
20240327,113700,240465384,1330,1330,1330,1330,0
|
|
20240327,113600,240465384,1330,1329,1330,1329,89
|
|
20240327,113500,240347065,1330,1330,1330,1330,0
|
|
20240327,113400,240347065,1330,1330,1330,1330,0
|
|
20240327,113300,240347065,1330,1330,1330,1330,0
|
|
20240327,113200,240347065,1330,1330,1330,1330,1
|
|
20240327,113100,240345735,1330,1330,1330,1330,0
|
|
20240327,113000,240345735,1330,1330,1330,1330,0
|
|
20240327,112900,240345735,1330,1330,1330,1330,18
|
|
20240327,112800,240321795,1325,1325,1325,1325,0
|
|
20240327,112700,240321795,1325,1330,1330,1325,2994
|
|
20240327,112600,236354738,1331,1331,1331,1331,0
|
|
20240327,112500,236354738,1331,1331,1331,1331,0
|
|
20240327,112400,236354738,1331,1331,1331,1331,0
|
|
20240327,112300,236354738,1331,1331,1331,1331,0
|
|
20240327,112200,236354738,1331,1331,1331,1331,0
|
|
20240327,112100,236354738,1331,1331,1331,1331,0
|
|
20240327,112000,236354738,1331,1325,1331,1324,102
|
|
20240327,111900,236219676,1331,1331,1331,1331,0
|
|
20240327,111800,236219676,1331,1331,1331,1331,1
|
|
20240327,111700,236218345,1330,1330,1330,1330,1428
|
|
20240327,111600,234319105,1330,1330,1330,1330,1
|
|
20240327,111500,234317775,1323,1323,1323,1323,0
|
|
20240327,111400,234317775,1323,1325,1330,1323,726
|
|
20240327,111300,233356507,1330,1330,1330,1330,0
|
|
20240327,111200,233356507,1330,1330,1330,1330,0
|
|
20240327,111100,233356507,1330,1330,1330,1330,10
|
|
20240327,111000,233343207,1324,1330,1330,1324,3001
|
|
20240327,110900,229369877,1324,1324,1324,1324,1
|
|
20240327,110800,229368553,1330,1330,1330,1330,900
|
|
20240327,110700,228171553,1332,1332,1332,1332,0
|
|
20240327,110600,228171553,1332,1332,1332,1332,0
|
|
20240327,110500,228171553,1332,1332,1332,1324,10001
|
|
20240327,110400,214912167,1332,1332,1332,1332,0
|
|
20240327,110300,214912167,1332,1332,1332,1332,156
|
|
20240327,110200,214704375,1328,1328,1328,1328,4
|
|
20240327,110100,214699063,1328,1328,1328,1328,247
|
|
20240327,110000,214371047,1329,1329,1329,1329,251
|
|
20240327,105900,214037468,1333,1333,1333,1333,1
|
|
20240327,105800,214036135,1333,1333,1333,1333,0
|
|
20240327,105700,214036135,1333,1333,1333,1333,0
|
|
20240327,105600,214036135,1333,1333,1333,1333,1
|
|
20240327,105500,214034802,1328,1328,1328,1328,6
|
|
20240327,105400,214026834,1334,1334,1334,1334,0
|
|
20240327,105300,214026834,1334,1334,1334,1334,0
|
|
20240327,105200,214026834,1334,1329,1334,1328,2277
|
|
20240327,105100,211002781,1334,1334,1334,1334,1
|
|
20240327,105000,211001447,1335,1330,1335,1329,2468
|
|
20240327,104900,207719469,1337,1337,1337,1337,0
|
|
20240327,104800,207719469,1337,1337,1337,1337,0
|
|
20240327,104700,207719469,1337,1337,1337,1337,1
|
|
20240327,104600,207718132,1329,1331,1331,1329,1200
|
|
20240327,104500,206122967,1338,1338,1338,1338,0
|
|
20240327,104400,206122967,1338,1338,1338,1338,50
|
|
20240327,104300,206056067,1338,1337,1338,1337,1000
|
|
20240327,104200,204718216,1339,1339,1339,1339,0
|
|
20240327,104100,204718216,1339,1339,1339,1339,0
|
|
20240327,104000,204718216,1339,1339,1339,1339,0
|
|
20240327,103900,204718216,1339,1339,1339,1339,100
|
|
20240327,103800,204584316,1339,1332,1339,1332,6666
|
|
20240327,103700,195672769,1327,1327,1327,1327,1
|
|
20240327,103600,195671442,1333,1333,1333,1333,8
|
|
20240327,103500,195660778,1333,1333,1333,1333,0
|
|
20240327,103400,195660778,1333,1333,1333,1333,1
|
|
20240327,103300,195659445,1325,1332,1332,1325,4524
|
|
20240327,103200,189654839,1332,1332,1332,1332,0
|
|
20240327,103100,189654839,1332,1332,1332,1332,0
|
|
20240327,103000,189654839,1332,1332,1332,1326,9
|
|
20240327,102900,189642893,1326,1327,1327,1326,2045
|
|
20240327,102800,186930602,1333,1329,1333,1327,2509
|
|
20240327,102700,183600547,1330,1330,1330,1330,225
|
|
20240327,102600,183301297,1331,1331,1331,1331,0
|
|
20240327,102500,183301297,1331,1331,1331,1331,9
|
|
20240327,102400,183289318,1331,1331,1331,1331,0
|
|
20240327,102300,183289318,1331,1331,1331,1331,0
|
|
20240327,102200,183289318,1331,1331,1331,1331,2
|
|
20240327,102100,183286656,1330,1335,1335,1330,1165
|
|
20240327,102000,181735510,1335,1335,1335,1335,5
|
|
20240327,101900,181728835,1336,1333,1336,1333,34
|
|
20240327,101800,181683510,1333,1333,1333,1333,3
|
|
20240327,101700,181679511,1333,1336,1336,1333,350
|
|
20240327,101600,181212933,1337,1337,1337,1337,293
|
|
20240327,101500,180821192,1338,1338,1338,1338,1
|
|
20240327,101400,180819854,1340,1340,1340,1340,3
|
|
20240327,101300,180815834,1335,1337,1337,1335,1306
|
|
20240327,101200,179071622,1345,1345,1345,1345,1000
|
|
20240327,101100,177726622,1346,1346,1346,1346,0
|
|
20240327,101000,177726622,1346,1342,1347,1336,16234
|
|
20240327,100900,155879670,1344,1337,1344,1337,7299
|
|
20240327,100800,146081688,1338,1338,1338,1338,10
|
|
20240327,100700,146068308,1339,1339,1339,1339,1
|
|
20240327,100600,146066969,1333,1342,1342,1333,3440
|
|
20240327,100500,141470314,1344,1344,1344,1344,500
|
|
20240327,100400,140798314,1344,1344,1345,1343,676
|
|
20240327,100300,139890317,1344,1347,1348,1344,200
|
|
20240327,100200,139621059,1348,1348,1348,1348,30
|
|
20240327,100100,139580619,1350,1349,1350,1349,80
|
|
20240327,100000,139472698,1336,1344,1352,1336,15185
|
|
20240327,095900,118991465,1344,1331,1344,1331,21310
|
|
20240327,095800,90470447,1331,1326,1331,1326,4702
|
|
20240327,095700,84226186,1323,1323,1323,1323,0
|
|
20240327,095600,84226186,1323,1325,1325,1323,4251
|
|
20240327,095500,78599131,1324,1325,1325,1324,21
|
|
20240327,095400,78571317,1325,1325,1325,1325,39
|
|
20240327,095300,78519642,1325,1324,1325,1324,1073
|
|
20240327,095200,77098037,1324,1324,1324,1324,1678
|
|
20240327,095100,74876365,1325,1325,1325,1325,547
|
|
20240327,095000,74151590,1325,1325,1325,1325,0
|
|
20240327,094900,74151590,1325,1325,1325,1325,354
|
|
20240327,094800,73682540,1325,1326,1326,1325,261
|
|
20240327,094700,73336515,1326,1326,1326,1326,1
|
|
20240327,094600,73335189,1326,1326,1326,1326,80
|
|
20240327,094500,73229109,1326,1325,1326,1325,518
|
|
20240327,094400,72542673,1325,1325,1325,1325,68
|
|
20240327,094300,72452573,1326,1326,1326,1326,10
|
|
20240327,094200,72439313,1326,1326,1326,1326,0
|
|
20240327,094100,72439313,1326,1323,1326,1323,151
|
|
20240327,094000,72239537,1323,1323,1323,1323,114
|
|
20240327,093900,72088715,1326,1326,1326,1326,9
|
|
20240327,093800,72076781,1327,1327,1327,1327,1
|
|
20240327,093700,72075454,1326,1326,1326,1326,1
|
|
20240327,093600,72074128,1321,1321,1321,1320,3400
|
|
20240327,093500,67583400,1321,1325,1325,1321,5088
|
|
20240327,093400,60855814,1325,1325,1325,1322,2254
|
|
20240327,093300,57871123,1325,1325,1325,1325,335
|
|
20240327,093200,57427248,1325,1325,1325,1325,132
|
|
20240327,093100,57252348,1325,1327,1327,1325,822
|
|
20240327,093000,56163194,1327,1330,1330,1327,2
|
|
20240327,092900,56160537,1330,1330,1330,1325,1491
|
|
20240327,092800,54184440,1326,1326,1326,1326,0
|
|
20240327,092700,54184440,1326,1329,1332,1325,509
|
|
20240327,092600,53509988,1320,1328,1328,1320,6293
|
|
20240327,092500,45195754,1329,1332,1332,1329,84
|
|
20240327,092400,45084101,1332,1325,1332,1325,60
|
|
20240327,092300,45004239,1325,1332,1332,1325,1503
|
|
20240327,092200,43011087,1333,1333,1333,1333,0
|
|
20240327,092100,43011087,1333,1333,1333,1326,1665
|
|
20240327,092000,40800893,1333,1333,1333,1333,2000
|
|
20240327,091900,38134893,1333,1333,1333,1333,0
|
|
20240327,091800,38134893,1333,1333,1333,1333,751
|
|
20240327,091700,37133810,1333,1333,1333,1333,300
|
|
20240327,091600,36733910,1334,1334,1334,1334,0
|
|
20240327,091500,36733910,1334,1334,1334,1334,1656
|
|
20240327,091400,34524806,1330,1330,1330,1330,16
|
|
20240327,091300,34503526,1330,1332,1332,1330,541
|
|
20240327,091200,33783864,1334,1334,1334,1334,432
|
|
20240327,091100,33207576,1334,1334,1334,1334,1
|
|
20240327,091000,33206242,1336,1336,1336,1336,1000
|
|
20240327,090900,31870242,1336,1331,1336,1331,906
|
|
20240327,090800,30664261,1337,1335,1337,1335,60
|
|
20240327,090700,30584155,1334,1326,1334,1326,7398
|
|
20240327,090600,20737558,1322,1322,1322,1322,889
|
|
20240327,090500,19562300,1318,1318,1318,1318,18
|
|
20240327,090400,19538576,1327,1318,1327,1318,61
|
|
20240327,090300,19457728,1318,1321,1321,1318,3090
|
|
20240327,090200,15383142,1319,1319,1319,1319,200
|
|
20240327,090100,15119342,1319,1329,1329,1319,8
|
|
20240327,090000,15108720,1320,1320,1320,1320,11446
|