591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,184800,110862887,1283,1283,1283,1283,1460
|
|
20240326,184700,110862887,1283,1283,1283,1283,0
|
|
20240326,184600,110862887,1283,1283,1283,1283,0
|
|
20240326,184500,110862887,1283,1283,1283,1283,0
|
|
20240326,184400,110862887,1283,1283,1283,1283,0
|
|
20240326,184300,110862887,1283,1283,1283,1283,0
|
|
20240326,184200,110862887,1283,1283,1283,1283,0
|
|
20240326,184100,110862887,1283,1283,1283,1283,0
|
|
20240326,184000,110862887,1283,1283,1283,1283,0
|
|
20240326,183900,110862887,1283,1283,1283,1283,0
|
|
20240326,183800,110862887,1283,1283,1283,1283,0
|
|
20240326,183700,110862887,1283,1283,1283,1283,0
|
|
20240326,183600,110862887,1283,1283,1283,1283,0
|
|
20240326,183500,110862887,1283,1283,1283,1283,0
|
|
20240326,183400,110862887,1283,1283,1283,1283,0
|
|
20240326,183300,110862887,1283,1283,1283,1283,0
|
|
20240326,183200,110862887,1283,1283,1283,1283,0
|
|
20240326,183100,110862887,1283,1283,1283,1283,0
|
|
20240326,183000,110862887,1283,1283,1283,1283,0
|
|
20240326,182900,110862887,1283,1283,1283,1283,0
|
|
20240326,182800,110862887,1283,1283,1283,1283,0
|
|
20240326,182700,110862887,1283,1283,1283,1283,0
|
|
20240326,182600,110862887,1283,1283,1283,1283,0
|
|
20240326,182500,110862887,1283,1283,1283,1283,0
|
|
20240326,182400,110862887,1283,1283,1283,1283,0
|
|
20240326,182300,110862887,1283,1283,1283,1283,0
|
|
20240326,182200,110862887,1283,1283,1283,1283,0
|
|
20240326,182100,110862887,1283,1283,1283,1283,0
|
|
20240326,182000,110862887,1283,1283,1283,1283,0
|
|
20240326,181900,110862887,1283,1283,1283,1283,0
|
|
20240326,181800,110862887,1283,1283,1283,1283,1460
|
|
20240326,181700,110862887,1283,1283,1283,1283,0
|
|
20240326,181600,110862887,1283,1283,1283,1283,0
|
|
20240326,181500,110862887,1283,1283,1283,1283,0
|
|
20240326,181400,110862887,1283,1283,1283,1283,0
|
|
20240326,181300,110862887,1283,1283,1283,1283,0
|
|
20240326,181200,110862887,1283,1283,1283,1283,0
|
|
20240326,181100,110862887,1283,1283,1283,1283,0
|
|
20240326,181000,110862887,1283,1283,1283,1283,0
|
|
20240326,180900,110862887,1283,1283,1283,1283,0
|
|
20240326,180800,110862887,1283,1283,1283,1283,0
|
|
20240326,180700,110862887,1283,1283,1283,1283,0
|
|
20240326,180600,110862887,1283,1283,1283,1283,0
|
|
20240326,180500,110862887,1283,1283,1283,1283,0
|
|
20240326,180400,110862887,1283,1283,1283,1283,0
|
|
20240326,180300,110862887,1283,1283,1283,1283,0
|
|
20240326,180200,110862887,1283,1283,1283,1283,0
|
|
20240326,180100,110862887,1283,1283,1283,1283,0
|
|
20240326,180000,110862887,1283,1283,1283,1283,0
|
|
20240326,175900,110862887,1283,1283,1283,1283,0
|
|
20240326,175800,110862887,1283,1283,1283,1283,0
|
|
20240326,175700,110862887,1283,1283,1283,1283,0
|
|
20240326,175600,110862887,1283,1283,1283,1283,0
|
|
20240326,175500,110862887,1283,1283,1283,1283,0
|
|
20240326,175400,110862887,1283,1283,1283,1283,0
|
|
20240326,175300,110862887,1283,1283,1283,1283,0
|
|
20240326,175200,110862887,1283,1283,1283,1283,0
|
|
20240326,175100,110862887,1283,1283,1283,1283,0
|
|
20240326,175000,110862887,1283,1283,1283,1283,0
|
|
20240326,174900,110862887,1283,1283,1283,1283,0
|
|
20240326,174800,110862887,1283,1283,1283,1283,1460
|
|
20240326,174700,110862887,1283,1283,1283,1283,0
|
|
20240326,174600,110862887,1283,1283,1283,1283,0
|
|
20240326,174500,110862887,1283,1283,1283,1283,0
|
|
20240326,174400,110862887,1283,1283,1283,1283,0
|
|
20240326,174300,110862887,1283,1283,1283,1283,0
|
|
20240326,174200,110862887,1283,1283,1283,1283,0
|
|
20240326,174100,110862887,1283,1283,1283,1283,0
|
|
20240326,174000,110862887,1283,1283,1283,1283,0
|
|
20240326,173900,110862887,1283,1283,1283,1283,0
|
|
20240326,173800,110862887,1283,1283,1283,1283,0
|
|
20240326,173700,110862887,1283,1283,1283,1283,0
|
|
20240326,173600,110862887,1283,1283,1283,1283,0
|
|
20240326,173500,110862887,1283,1283,1283,1283,0
|
|
20240326,173400,110862887,1283,1283,1283,1283,0
|
|
20240326,173300,110862887,1283,1283,1283,1283,0
|
|
20240326,173200,110862887,1283,1283,1283,1283,0
|
|
20240326,173100,110862887,1283,1283,1283,1283,0
|
|
20240326,173000,110862887,1283,1283,1283,1283,0
|
|
20240326,172900,110862887,1283,1283,1283,1283,0
|
|
20240326,172800,110862887,1283,1283,1283,1283,0
|
|
20240326,172700,110862887,1283,1283,1283,1283,0
|
|
20240326,172600,110862887,1283,1283,1283,1283,0
|
|
20240326,172500,110862887,1283,1283,1283,1283,0
|
|
20240326,172400,110862887,1283,1283,1283,1283,0
|
|
20240326,172300,110862887,1283,1283,1283,1283,0
|
|
20240326,172200,110862887,1283,1283,1283,1283,0
|
|
20240326,172100,110862887,1283,1283,1283,1283,0
|
|
20240326,172000,110862887,1283,1283,1283,1283,0
|
|
20240326,171900,110862887,1283,1283,1283,1283,0
|
|
20240326,171800,110862887,1283,1283,1283,1283,1460
|
|
20240326,171700,110862887,1283,1283,1283,1283,0
|
|
20240326,171600,110862887,1283,1283,1283,1283,0
|
|
20240326,171500,110862887,1283,1283,1283,1283,0
|
|
20240326,171400,110862887,1283,1283,1283,1283,0
|
|
20240326,171300,110862887,1283,1283,1283,1283,0
|
|
20240326,171200,110862887,1283,1283,1283,1283,0
|
|
20240326,171100,110862887,1283,1283,1283,1283,0
|
|
20240326,171000,110862887,1283,1283,1283,1283,0
|
|
20240326,170900,110862887,1283,1283,1283,1283,0
|
|
20240326,170800,110862887,1283,1283,1283,1283,0
|
|
20240326,170700,110862887,1283,1283,1283,1283,0
|
|
20240326,170600,110862887,1283,1283,1283,1283,0
|
|
20240326,170500,110862887,1283,1283,1283,1283,0
|
|
20240326,170400,110862887,1283,1283,1283,1283,0
|
|
20240326,170300,110862887,1283,1283,1283,1283,0
|
|
20240326,170200,110862887,1283,1283,1283,1283,0
|
|
20240326,170100,110862887,1283,1283,1283,1283,0
|
|
20240326,170000,110862887,1283,1283,1283,1283,0
|
|
20240326,165900,110862887,1283,1283,1283,1283,0
|
|
20240326,165800,110862887,1283,1283,1283,1283,0
|
|
20240326,165700,110862887,1283,1283,1283,1283,0
|
|
20240326,165600,110862887,1283,1283,1283,1283,0
|
|
20240326,165500,110862887,1283,1283,1283,1283,0
|
|
20240326,165400,110862887,1283,1283,1283,1283,0
|
|
20240326,165300,110862887,1283,1283,1283,1283,0
|
|
20240326,165200,110862887,1283,1283,1283,1283,0
|
|
20240326,165100,110862887,1283,1283,1283,1283,0
|
|
20240326,165000,110862887,1283,1283,1283,1283,0
|
|
20240326,164900,110862887,1283,1283,1283,1283,0
|
|
20240326,164800,110862887,1283,1283,1283,1283,1460
|
|
20240326,164700,110862887,1283,1283,1283,1283,0
|
|
20240326,164600,110862887,1283,1283,1283,1283,0
|
|
20240326,164500,110862887,1283,1283,1283,1283,0
|
|
20240326,164400,110862887,1283,1283,1283,1283,0
|
|
20240326,164300,110862887,1283,1283,1283,1283,0
|
|
20240326,164200,110862887,1283,1283,1283,1283,0
|
|
20240326,164100,110862887,1283,1283,1283,1283,0
|
|
20240326,164000,110862887,1283,1283,1283,1283,0
|
|
20240326,163900,110862887,1283,1283,1283,1283,0
|
|
20240326,163800,110862887,1283,1283,1283,1283,0
|
|
20240326,163700,110862887,1283,1283,1283,1283,0
|
|
20240326,163600,110862887,1283,1283,1283,1283,0
|
|
20240326,163500,110862887,1283,1283,1283,1283,0
|
|
20240326,163400,110862887,1283,1283,1283,1283,0
|
|
20240326,163300,110862887,1283,1283,1283,1283,0
|
|
20240326,163200,110862887,1283,1283,1283,1283,0
|
|
20240326,163100,110862887,1283,1283,1283,1283,0
|
|
20240326,163000,110862887,1283,1283,1283,1283,0
|
|
20240326,162900,110862887,1283,1283,1283,1283,0
|
|
20240326,162800,110862887,1283,1283,1283,1283,0
|
|
20240326,162700,110862887,1283,1283,1283,1283,0
|
|
20240326,162600,110862887,1283,1283,1283,1283,0
|
|
20240326,162500,110862887,1283,1283,1283,1283,0
|
|
20240326,162400,110862887,1283,1283,1283,1283,0
|
|
20240326,162300,110862887,1283,1283,1283,1283,0
|
|
20240326,162200,110862887,1283,1283,1283,1283,0
|
|
20240326,162100,110862887,1283,1283,1283,1283,0
|
|
20240326,162000,110862887,1283,1283,1283,1283,0
|
|
20240326,161900,110862887,1283,1283,1283,1283,0
|
|
20240326,161800,110862887,1283,1283,1283,1283,1460
|
|
20240326,161700,110862887,1283,1283,1283,1283,0
|
|
20240326,161600,110862887,1283,1283,1283,1283,0
|
|
20240326,161500,110862887,1283,1283,1283,1283,0
|
|
20240326,161400,110862887,1283,1283,1283,1283,0
|
|
20240326,161300,110862887,1283,1283,1283,1283,0
|
|
20240326,161200,110862887,1283,1283,1283,1283,0
|
|
20240326,161100,110862887,1283,1283,1283,1283,0
|
|
20240326,161000,110862887,1283,1283,1283,1283,0
|
|
20240326,160900,110862887,1283,1283,1283,1283,0
|
|
20240326,160800,110862887,1283,1283,1283,1283,0
|
|
20240326,160700,110862887,1283,1283,1283,1283,0
|
|
20240326,160600,110862887,1283,1283,1283,1283,0
|
|
20240326,160500,110862887,1283,1283,1283,1283,0
|
|
20240326,160400,110862887,1283,1283,1283,1283,0
|
|
20240326,160300,110862887,1283,1283,1283,1283,0
|
|
20240326,160200,110862887,1283,1283,1283,1283,0
|
|
20240326,160100,110862887,1283,1283,1283,1283,0
|
|
20240326,160000,110862887,1283,1283,1283,1283,0
|
|
20240326,155900,110862887,1283,1283,1283,1283,0
|
|
20240326,155800,110862887,1283,1283,1283,1283,0
|
|
20240326,155700,110862887,1283,1283,1283,1283,0
|
|
20240326,155600,110862887,1283,1283,1283,1283,0
|
|
20240326,155500,110862887,1283,1283,1283,1283,0
|
|
20240326,155400,110862887,1283,1283,1283,1283,0
|
|
20240326,155300,110862887,1283,1283,1283,1283,0
|
|
20240326,155200,110862887,1283,1283,1283,1283,0
|
|
20240326,155100,110862887,1283,1283,1283,1283,0
|
|
20240326,155000,110862887,1283,1283,1283,1283,0
|
|
20240326,154900,110862887,1283,1283,1283,1283,0
|
|
20240326,154800,110862887,1283,1283,1283,1283,1460
|
|
20240326,154700,110862887,1283,1283,1283,1283,0
|
|
20240326,154600,110862887,1283,1283,1283,1283,0
|
|
20240326,154500,110862887,1283,1283,1283,1283,0
|
|
20240326,154400,110862887,1283,1283,1283,1283,0
|
|
20240326,154300,110862887,1283,1283,1283,1283,0
|
|
20240326,154200,110862887,1283,1283,1283,1283,0
|
|
20240326,154100,110862887,1283,1283,1283,1283,0
|
|
20240326,154000,110862887,1283,1283,1283,1283,0
|
|
20240326,153900,110862887,1283,1283,1283,1283,0
|
|
20240326,153800,110862887,1283,1283,1283,1283,0
|
|
20240326,153700,110862887,1283,1283,1283,1283,0
|
|
20240326,153600,110862887,1283,1283,1283,1283,0
|
|
20240326,153500,110862887,1283,1283,1283,1283,0
|
|
20240326,153400,110862887,1283,1283,1283,1283,0
|
|
20240326,153300,110862887,1283,1283,1283,1283,0
|
|
20240326,153200,110862887,1283,1283,1283,1283,0
|
|
20240326,153100,110862887,1283,1283,1283,1283,0
|
|
20240326,153000,110862887,1283,1283,1283,1283,1460
|
|
20240326,152900,108989707,1280,1280,1280,1280,0
|
|
20240326,152800,108989707,1280,1280,1280,1280,0
|
|
20240326,152700,108989707,1280,1280,1280,1280,0
|
|
20240326,152600,108989707,1280,1280,1280,1280,0
|
|
20240326,152500,108989707,1280,1280,1280,1280,0
|
|
20240326,152400,108989707,1280,1280,1280,1280,0
|
|
20240326,152300,108989707,1280,1280,1280,1280,0
|
|
20240326,152200,108989707,1280,1280,1280,1280,0
|
|
20240326,152100,108989707,1280,1280,1280,1280,0
|
|
20240326,152000,108989707,1280,1280,1280,1280,0
|
|
20240326,151900,108989707,1280,1280,1280,1280,0
|
|
20240326,151800,108989707,1280,1280,1280,1280,0
|
|
20240326,151700,108989707,1280,1280,1280,1280,0
|
|
20240326,151600,108989707,1280,1280,1280,1280,0
|
|
20240326,151500,108989707,1280,1280,1280,1280,0
|
|
20240326,151400,108989707,1280,1280,1280,1280,0
|
|
20240326,151300,108989707,1280,1280,1280,1280,0
|
|
20240326,151200,108989707,1280,1280,1280,1280,0
|
|
20240326,151100,108989707,1280,1280,1280,1280,20
|
|
20240326,151000,108964107,1281,1281,1281,1281,1
|
|
20240326,150900,108962826,1280,1280,1280,1280,5
|
|
20240326,150800,108956426,1280,1280,1280,1280,0
|
|
20240326,150700,108956426,1280,1280,1280,1280,0
|
|
20240326,150600,108956426,1280,1282,1282,1280,80
|
|
20240326,150500,108853996,1283,1283,1283,1283,10
|
|
20240326,150400,108841166,1284,1284,1284,1284,0
|
|
20240326,150300,108841166,1284,1284,1284,1284,0
|
|
20240326,150200,108841166,1284,1284,1284,1284,0
|
|
20240326,150100,108841166,1284,1284,1284,1284,6
|
|
20240326,150000,108833462,1284,1284,1284,1284,158
|
|
20240326,145900,108630590,1285,1285,1285,1285,0
|
|
20240326,145800,108630590,1285,1285,1285,1285,0
|
|
20240326,145700,108630590,1285,1285,1285,1285,0
|
|
20240326,145600,108630590,1285,1285,1285,1285,0
|
|
20240326,145500,108630590,1285,1285,1285,1285,0
|
|
20240326,145400,108630590,1285,1285,1285,1285,0
|
|
20240326,145300,108630590,1285,1285,1285,1285,0
|
|
20240326,145200,108630590,1285,1285,1285,1285,877
|
|
20240326,145100,107503645,1285,1285,1285,1285,0
|
|
20240326,145000,107503645,1285,1285,1285,1285,0
|
|
20240326,144900,107503645,1285,1285,1285,1285,100
|
|
20240326,144800,107375145,1285,1285,1285,1285,1000
|
|
20240326,144700,106090145,1285,1285,1285,1285,0
|
|
20240326,144600,106090145,1285,1285,1285,1285,0
|
|
20240326,144500,106090145,1285,1285,1285,1285,4
|
|
20240326,144400,106085005,1285,1285,1285,1285,0
|
|
20240326,144300,106085005,1285,1285,1285,1285,0
|
|
20240326,144200,106085005,1285,1285,1285,1285,5
|
|
20240326,144100,106078580,1285,1285,1285,1285,0
|
|
20240326,144000,106078580,1285,1285,1285,1285,0
|
|
20240326,143900,106078580,1285,1285,1285,1285,0
|
|
20240326,143800,106078580,1285,1285,1285,1285,0
|
|
20240326,143700,106078580,1285,1285,1285,1285,0
|
|
20240326,143600,106078580,1285,1285,1285,1285,0
|
|
20240326,143500,106078580,1285,1285,1285,1285,0
|
|
20240326,143400,106078580,1285,1285,1285,1285,0
|
|
20240326,143300,106078580,1285,1285,1285,1285,0
|
|
20240326,143200,106078580,1285,1285,1285,1285,0
|
|
20240326,143100,106078580,1285,1285,1285,1285,0
|
|
20240326,143000,106078580,1285,1285,1285,1285,0
|
|
20240326,142900,106078580,1285,1285,1285,1285,0
|
|
20240326,142800,106078580,1285,1285,1285,1285,0
|
|
20240326,142700,106078580,1285,1285,1285,1285,0
|
|
20240326,142600,106078580,1285,1285,1285,1285,1000
|
|
20240326,142500,104793580,1285,1285,1285,1285,0
|
|
20240326,142400,104793580,1285,1285,1285,1285,0
|
|
20240326,142300,104793580,1285,1285,1285,1285,0
|
|
20240326,142200,104793580,1285,1285,1285,1285,0
|
|
20240326,142100,104793580,1285,1285,1285,1285,0
|
|
20240326,142000,104793580,1285,1285,1285,1285,0
|
|
20240326,141900,104793580,1285,1285,1285,1285,2
|
|
20240326,141800,104791010,1285,1285,1285,1285,0
|
|
20240326,141700,104791010,1285,1283,1285,1283,550
|
|
20240326,141600,104084780,1279,1279,1279,1279,0
|
|
20240326,141500,104084780,1279,1279,1279,1279,0
|
|
20240326,141400,104084780,1279,1279,1279,1279,0
|
|
20240326,141300,104084780,1279,1279,1279,1279,600
|
|
20240326,141200,103317380,1279,1279,1279,1279,0
|
|
20240326,141100,103317380,1279,1280,1280,1279,498
|
|
20240326,141000,102680339,1280,1280,1280,1280,0
|
|
20240326,140900,102680339,1280,1280,1280,1280,0
|
|
20240326,140800,102680339,1280,1280,1280,1280,500
|
|
20240326,140700,102040339,1280,1280,1280,1280,1712
|
|
20240326,140600,99848979,1280,1280,1280,1280,0
|
|
20240326,140500,99848979,1280,1280,1280,1280,0
|
|
20240326,140400,99848979,1280,1280,1280,1280,0
|
|
20240326,140300,99848979,1280,1280,1280,1280,0
|
|
20240326,140200,99848979,1280,1280,1280,1280,0
|
|
20240326,140100,99848979,1280,1280,1280,1280,17
|
|
20240326,140000,99827219,1283,1283,1283,1283,0
|
|
20240326,135900,99827219,1283,1283,1283,1283,11
|
|
20240326,135800,99813106,1280,1280,1280,1280,0
|
|
20240326,135700,99813106,1280,1280,1280,1280,0
|
|
20240326,135600,99813106,1280,1280,1280,1280,0
|
|
20240326,135500,99813106,1280,1280,1280,1280,0
|
|
20240326,135400,99813106,1280,1280,1280,1280,0
|
|
20240326,135300,99813106,1280,1282,1282,1280,11
|
|
20240326,135200,99799006,1280,1280,1280,1280,0
|
|
20240326,135100,99799006,1280,1280,1280,1280,0
|
|
20240326,135000,99799006,1280,1280,1280,1280,0
|
|
20240326,134900,99799006,1280,1280,1280,1280,0
|
|
20240326,134800,99799006,1280,1280,1280,1280,0
|
|
20240326,134700,99799006,1280,1280,1280,1280,1
|
|
20240326,134600,99797726,1281,1281,1281,1281,20
|
|
20240326,134500,99772106,1280,1280,1280,1280,0
|
|
20240326,134400,99772106,1280,1280,1280,1280,0
|
|
20240326,134300,99772106,1280,1280,1280,1280,0
|
|
20240326,134200,99772106,1280,1280,1280,1280,427
|
|
20240326,134100,99225546,1280,1280,1280,1280,0
|
|
20240326,134000,99225546,1280,1280,1280,1280,0
|
|
20240326,133900,99225546,1280,1280,1280,1280,0
|
|
20240326,133800,99225546,1280,1280,1280,1280,0
|
|
20240326,133700,99225546,1280,1280,1280,1280,0
|
|
20240326,133600,99225546,1280,1280,1280,1280,0
|
|
20240326,133500,99225546,1280,1280,1280,1280,0
|
|
20240326,133400,99225546,1280,1280,1280,1280,0
|
|
20240326,133300,99225546,1280,1280,1280,1280,0
|
|
20240326,133200,99225546,1280,1280,1280,1280,0
|
|
20240326,133100,99225546,1280,1280,1280,1280,0
|
|
20240326,133000,99225546,1280,1280,1280,1280,0
|
|
20240326,132900,99225546,1280,1280,1280,1280,0
|
|
20240326,132800,99225546,1280,1280,1280,1280,0
|
|
20240326,132700,99225546,1280,1281,1281,1280,1064
|
|
20240326,132600,97863562,1281,1281,1281,1281,0
|
|
20240326,132500,97863562,1281,1281,1281,1281,2
|
|
20240326,132400,97861000,1287,1285,1287,1285,11
|
|
20240326,132300,97846858,1281,1281,1281,1281,0
|
|
20240326,132200,97846858,1281,1281,1281,1281,0
|
|
20240326,132100,97846858,1281,1281,1281,1281,0
|
|
20240326,132000,97846858,1281,1281,1281,1281,0
|
|
20240326,131900,97846858,1281,1281,1281,1281,0
|
|
20240326,131800,97846858,1281,1281,1281,1281,0
|
|
20240326,131700,97846858,1281,1281,1281,1281,0
|
|
20240326,131600,97846858,1281,1281,1281,1281,0
|
|
20240326,131500,97846858,1281,1281,1281,1281,0
|
|
20240326,131400,97846858,1281,1281,1281,1281,0
|
|
20240326,131300,97846858,1281,1281,1281,1281,0
|
|
20240326,131200,97846858,1281,1281,1281,1281,0
|
|
20240326,131100,97846858,1281,1281,1281,1281,0
|
|
20240326,131000,97846858,1281,1281,1281,1281,0
|
|
20240326,130900,97846858,1281,1281,1281,1281,0
|
|
20240326,130800,97846858,1281,1281,1281,1281,0
|
|
20240326,130700,97846858,1281,1281,1281,1281,0
|
|
20240326,130600,97846858,1281,1282,1282,1281,803
|
|
20240326,130500,96817864,1282,1282,1282,1282,0
|
|
20240326,130400,96817864,1282,1282,1282,1282,0
|
|
20240326,130300,96817864,1282,1282,1282,1282,0
|
|
20240326,130200,96817864,1282,1282,1282,1282,0
|
|
20240326,130100,96817864,1282,1282,1282,1282,0
|
|
20240326,130000,96817864,1282,1282,1282,1282,0
|
|
20240326,125900,96817864,1282,1280,1282,1280,1406
|
|
20240326,125800,95018160,1280,1281,1281,1280,2187
|
|
20240326,125700,92218464,1281,1281,1281,1281,0
|
|
20240326,125600,92218464,1281,1282,1282,1281,2288
|
|
20240326,125500,89285448,1282,1282,1282,1282,0
|
|
20240326,125400,89285448,1282,1282,1282,1282,10
|
|
20240326,125300,89272628,1286,1286,1286,1286,0
|
|
20240326,125200,89272628,1286,1286,1286,1286,1
|
|
20240326,125100,89271342,1282,1282,1282,1282,0
|
|
20240326,125000,89271342,1282,1282,1282,1282,5
|
|
20240326,124900,89264932,1282,1282,1282,1282,932
|
|
20240326,124800,88070108,1282,1283,1283,1282,2386
|
|
20240326,124700,85009640,1283,1283,1283,1283,0
|
|
20240326,124600,85009640,1283,1283,1283,1283,0
|
|
20240326,124500,85009640,1283,1283,1283,1283,40
|
|
20240326,124400,84958320,1283,1283,1283,1283,0
|
|
20240326,124300,84958320,1283,1283,1283,1283,0
|
|
20240326,124200,84958320,1283,1283,1283,1283,100
|
|
20240326,124100,84830020,1283,1283,1283,1283,1
|
|
20240326,124000,84828737,1286,1286,1286,1286,0
|
|
20240326,123900,84828737,1286,1286,1286,1286,0
|
|
20240326,123800,84828737,1286,1286,1286,1286,225
|
|
20240326,123700,84539387,1287,1287,1287,1287,0
|
|
20240326,123600,84539387,1287,1287,1287,1287,0
|
|
20240326,123500,84539387,1287,1287,1287,1287,0
|
|
20240326,123400,84539387,1287,1287,1287,1287,0
|
|
20240326,123300,84539387,1287,1287,1287,1287,0
|
|
20240326,123200,84539387,1287,1287,1287,1287,0
|
|
20240326,123100,84539387,1287,1287,1287,1287,121
|
|
20240326,123000,84383660,1288,1288,1288,1288,978
|
|
20240326,122900,83123996,1289,1289,1289,1289,0
|
|
20240326,122800,83123996,1289,1289,1290,1289,510
|
|
20240326,122700,82466604,1289,1289,1290,1289,372
|
|
20240326,122600,81987094,1290,1290,1290,1290,0
|
|
20240326,122500,81987094,1290,1290,1290,1290,0
|
|
20240326,122400,81987094,1290,1290,1290,1290,0
|
|
20240326,122300,81987094,1290,1290,1290,1290,1
|
|
20240326,122200,81985804,1289,1289,1289,1289,0
|
|
20240326,122100,81985804,1289,1289,1289,1289,0
|
|
20240326,122000,81985804,1289,1289,1289,1289,0
|
|
20240326,121900,81985804,1289,1289,1289,1289,0
|
|
20240326,121800,81985804,1289,1289,1289,1289,40
|
|
20240326,121700,81934244,1289,1289,1289,1289,0
|
|
20240326,121600,81934244,1289,1290,1290,1289,20
|
|
20240326,121500,81908446,1289,1289,1289,1289,10
|
|
20240326,121400,81895556,1289,1289,1289,1289,0
|
|
20240326,121300,81895556,1289,1289,1289,1289,0
|
|
20240326,121200,81895556,1289,1290,1290,1289,10
|
|
20240326,121100,81882658,1289,1289,1289,1289,64
|
|
20240326,121000,81800162,1289,1289,1289,1289,0
|
|
20240326,120900,81800162,1289,1289,1289,1289,50
|
|
20240326,120800,81735712,1290,1290,1290,1290,0
|
|
20240326,120700,81735712,1290,1290,1290,1290,201
|
|
20240326,120600,81476422,1291,1291,1291,1291,0
|
|
20240326,120500,81476422,1291,1291,1291,1291,77
|
|
20240326,120400,81377015,1292,1292,1292,1292,0
|
|
20240326,120300,81377015,1292,1292,1292,1292,10
|
|
20240326,120200,81364095,1292,1292,1292,1292,25
|
|
20240326,120100,81331795,1292,1292,1292,1292,0
|
|
20240326,120000,81331795,1292,1292,1292,1292,1
|
|
20240326,115900,81330503,1289,1289,1289,1289,0
|
|
20240326,115800,81330503,1289,1289,1289,1289,0
|
|
20240326,115700,81330503,1289,1289,1289,1289,0
|
|
20240326,115600,81330503,1289,1289,1289,1289,39
|
|
20240326,115500,81280232,1289,1289,1289,1289,1
|
|
20240326,115400,81278943,1294,1294,1294,1294,0
|
|
20240326,115300,81278943,1294,1294,1294,1294,0
|
|
20240326,115200,81278943,1294,1294,1294,1294,0
|
|
20240326,115100,81278943,1294,1294,1294,1294,0
|
|
20240326,115000,81278943,1294,1294,1294,1294,0
|
|
20240326,114900,81278943,1294,1294,1294,1294,0
|
|
20240326,114800,81278943,1294,1294,1294,1294,0
|
|
20240326,114700,81278943,1294,1294,1294,1294,1729
|
|
20240326,114600,79041617,1294,1294,1294,1294,0
|
|
20240326,114500,79041617,1294,1294,1294,1294,43
|
|
20240326,114400,78985975,1294,1294,1294,1294,0
|
|
20240326,114300,78985975,1294,1292,1294,1292,13
|
|
20240326,114200,78969177,1289,1289,1289,1289,215
|
|
20240326,114100,78692042,1289,1289,1289,1289,0
|
|
20240326,114000,78692042,1289,1289,1289,1289,0
|
|
20240326,113900,78692042,1289,1289,1289,1289,0
|
|
20240326,113800,78692042,1289,1289,1289,1289,0
|
|
20240326,113700,78692042,1289,1289,1289,1289,362
|
|
20240326,113600,78225424,1289,1289,1289,1289,4
|
|
20240326,113500,78220268,1292,1292,1292,1292,0
|
|
20240326,113400,78220268,1292,1292,1292,1292,0
|
|
20240326,113300,78220268,1292,1292,1292,1292,0
|
|
20240326,113200,78220268,1292,1292,1292,1292,1089
|
|
20240326,113100,76813280,1293,1292,1293,1292,259
|
|
20240326,113000,76478452,1292,1292,1292,1292,2100
|
|
20240326,112900,73765252,1292,1293,1293,1292,258
|
|
20240326,112800,73431816,1293,1293,1293,1293,300
|
|
20240326,112700,73043916,1293,1293,1293,1293,2
|
|
20240326,112600,73041330,1294,1294,1294,1294,96
|
|
20240326,112500,72917106,1295,1295,1295,1295,95
|
|
20240326,112400,72794081,1294,1294,1294,1294,50
|
|
20240326,112300,72729381,1294,1294,1294,1294,356
|
|
20240326,112200,72268717,1294,1294,1294,1294,28
|
|
20240326,112100,72232485,1294,1293,1294,1293,147
|
|
20240326,112000,72042272,1292,1292,1293,1292,1409
|
|
20240326,111900,70220756,1292,1292,1292,1292,15
|
|
20240326,111800,70201376,1293,1293,1293,1293,0
|
|
20240326,111700,70201376,1293,1293,1293,1293,100
|
|
20240326,111600,70072076,1292,1292,1292,1292,28
|
|
20240326,111500,70035900,1292,1291,1292,1291,1504
|
|
20240326,111400,68092832,1292,1292,1292,1292,197
|
|
20240326,111300,67838308,1292,1292,1292,1292,0
|
|
20240326,111200,67838308,1292,1292,1292,1292,51
|
|
20240326,111100,67772416,1295,1295,1295,1295,0
|
|
20240326,111000,67772416,1295,1293,1295,1293,1264
|
|
20240326,110900,66136943,1293,1288,1293,1288,12
|
|
20240326,110800,66121432,1288,1288,1288,1288,10
|
|
20240326,110700,66108552,1288,1288,1288,1288,0
|
|
20240326,110600,66108552,1288,1288,1288,1288,0
|
|
20240326,110500,66108552,1288,1288,1288,1288,13
|
|
20240326,110400,66091808,1287,1294,1294,1287,8
|
|
20240326,110300,66081505,1293,1288,1293,1288,20000
|
|
20240326,110200,40235808,1288,1287,1288,1287,104
|
|
20240326,110100,40101936,1287,1287,1287,1287,127
|
|
20240326,110000,39938487,1287,1287,1287,1287,0
|
|
20240326,105900,39938487,1287,1287,1287,1287,10
|
|
20240326,105800,39925617,1282,1284,1284,1282,257
|
|
20240326,105700,39596071,1283,1287,1287,1283,48
|
|
20240326,105600,39534327,1287,1287,1287,1287,156
|
|
20240326,105500,39333555,1288,1288,1288,1288,0
|
|
20240326,105400,39333555,1288,1288,1288,1288,0
|
|
20240326,105300,39333555,1288,1288,1288,1288,5
|
|
20240326,105200,39327115,1288,1288,1289,1288,291
|
|
20240326,105100,38952306,1288,1282,1288,1282,1684
|
|
20240326,105000,36788073,1283,1283,1283,1283,0
|
|
20240326,104900,36788073,1283,1283,1283,1283,40
|
|
20240326,104800,36736753,1283,1283,1283,1283,0
|
|
20240326,104700,36736753,1283,1283,1283,1283,15
|
|
20240326,104600,36717508,1283,1283,1283,1283,101
|
|
20240326,104500,36587925,1283,1283,1283,1283,0
|
|
20240326,104400,36587925,1283,1283,1283,1280,41
|
|
20240326,104300,36535439,1281,1281,1281,1281,0
|
|
20240326,104200,36535439,1281,1281,1281,1281,0
|
|
20240326,104100,36535439,1281,1277,1281,1277,16239
|
|
20240326,104000,15764887,1272,1272,1272,1272,0
|
|
20240326,103900,15764887,1272,1272,1272,1272,0
|
|
20240326,103800,15764887,1272,1272,1272,1272,0
|
|
20240326,103700,15764887,1272,1272,1272,1272,0
|
|
20240326,103600,15764887,1272,1272,1272,1272,30
|
|
20240326,103500,15726727,1277,1277,1277,1277,0
|
|
20240326,103400,15726727,1277,1277,1277,1277,0
|
|
20240326,103300,15726727,1277,1277,1277,1277,0
|
|
20240326,103200,15726727,1277,1277,1277,1277,0
|
|
20240326,103100,15726727,1277,1277,1277,1277,210
|
|
20240326,103000,15458557,1277,1277,1277,1277,0
|
|
20240326,102900,15458557,1277,1277,1277,1277,0
|
|
20240326,102800,15458557,1277,1277,1277,1277,0
|
|
20240326,102700,15458557,1277,1277,1277,1277,16
|
|
20240326,102600,15438125,1277,1277,1277,1277,1
|
|
20240326,102500,15436848,1271,1271,1271,1271,0
|
|
20240326,102400,15436848,1271,1272,1272,1271,342
|
|
20240326,102300,15001995,1277,1277,1277,1277,1
|
|
20240326,102200,15000718,1277,1277,1277,1277,9
|
|
20240326,102100,14989225,1277,1277,1277,1277,0
|
|
20240326,102000,14989225,1277,1277,1277,1277,1
|
|
20240326,101900,14987948,1278,1278,1278,1278,116
|
|
20240326,101800,14839700,1278,1278,1279,1278,2204
|
|
20240326,101700,12020988,1278,1277,1278,1277,970
|
|
20240326,101600,10781927,1278,1278,1278,1278,0
|
|
20240326,101500,10781927,1278,1278,1278,1278,1
|
|
20240326,101400,10780649,1279,1279,1279,1279,0
|
|
20240326,101300,10780649,1279,1279,1279,1279,0
|
|
20240326,101200,10780649,1279,1279,1279,1279,0
|
|
20240326,101100,10780649,1279,1279,1279,1279,5
|
|
20240326,101000,10774254,1279,1279,1279,1279,0
|
|
20240326,100900,10774254,1279,1279,1279,1279,0
|
|
20240326,100800,10774254,1279,1280,1280,1279,2
|
|
20240326,100700,10771695,1279,1274,1279,1274,1501
|
|
20240326,100600,8855896,1273,1271,1273,1271,2451
|
|
20240326,100500,5737887,1271,1271,1271,1271,10
|
|
20240326,100400,5725177,1271,1271,1271,1271,101
|
|
20240326,100300,5596806,1271,1271,1271,1271,17
|
|
20240326,100200,5575199,1271,1271,1271,1271,1
|
|
20240326,100100,5573928,1270,1270,1270,1270,1
|
|
20240326,100000,5572658,1269,1269,1269,1269,0
|
|
20240326,095900,5572658,1269,1270,1270,1269,210
|
|
20240326,095800,5305968,1270,1270,1270,1270,0
|
|
20240326,095700,5305968,1270,1270,1270,1270,0
|
|
20240326,095600,5305968,1270,1270,1270,1270,0
|
|
20240326,095500,5305968,1270,1270,1270,1270,87
|
|
20240326,095400,5195478,1271,1271,1271,1271,0
|
|
20240326,095300,5195478,1271,1271,1271,1271,0
|
|
20240326,095200,5195478,1271,1271,1271,1271,0
|
|
20240326,095100,5195478,1271,1266,1271,1265,527
|
|
20240326,095000,4528548,1271,1271,1271,1271,50
|
|
20240326,094900,4464998,1271,1271,1271,1271,0
|
|
20240326,094800,4464998,1271,1271,1271,1271,100
|
|
20240326,094700,4337898,1271,1271,1271,1271,1
|
|
20240326,094600,4336627,1271,1271,1271,1271,1
|
|
20240326,094500,4335356,1271,1270,1271,1265,442
|
|
20240326,094400,3773894,1270,1270,1270,1270,0
|
|
20240326,094300,3773894,1270,1270,1270,1270,0
|
|
20240326,094200,3773894,1270,1270,1270,1270,1
|
|
20240326,094100,3772624,1271,1271,1271,1271,0
|
|
20240326,094000,3772624,1271,1271,1271,1271,1
|
|
20240326,093900,3771353,1271,1271,1271,1271,2
|
|
20240326,093800,3768811,1271,1271,1271,1271,0
|
|
20240326,093700,3768811,1271,1271,1271,1271,0
|
|
20240326,093600,3768811,1271,1271,1271,1271,0
|
|
20240326,093500,3768811,1271,1271,1271,1271,0
|
|
20240326,093400,3768811,1271,1271,1271,1271,0
|
|
20240326,093300,3768811,1271,1271,1271,1271,0
|
|
20240326,093200,3768811,1271,1271,1271,1271,3
|
|
20240326,093100,3764998,1271,1271,1271,1271,0
|
|
20240326,093000,3764998,1271,1271,1271,1271,0
|
|
20240326,092900,3764998,1271,1271,1271,1271,0
|
|
20240326,092800,3764998,1271,1271,1271,1271,0
|
|
20240326,092700,3764998,1271,1271,1271,1271,0
|
|
20240326,092600,3764998,1271,1271,1271,1271,0
|
|
20240326,092500,3764998,1271,1270,1271,1270,300
|
|
20240326,092400,3383898,1270,1270,1270,1270,100
|
|
20240326,092300,3256898,1263,1263,1263,1263,0
|
|
20240326,092200,3256898,1263,1263,1263,1263,0
|
|
20240326,092100,3256898,1263,1263,1263,1263,64
|
|
20240326,092000,3176066,1264,1265,1265,1264,55
|
|
20240326,091900,3106496,1265,1265,1265,1265,586
|
|
20240326,091800,2365206,1266,1266,1266,1266,1199
|
|
20240326,091700,847272,1266,1266,1266,1266,0
|
|
20240326,091600,847272,1266,1266,1266,1266,1
|
|
20240326,091500,846006,1265,1265,1265,1265,0
|
|
20240326,091400,846006,1265,1265,1265,1265,0
|
|
20240326,091300,846006,1265,1265,1265,1265,0
|
|
20240326,091200,846006,1265,1265,1265,1265,280
|
|
20240326,091100,491806,1265,1265,1265,1265,0
|
|
20240326,091000,491806,1265,1265,1265,1265,220
|
|
20240326,090900,213506,1265,1265,1265,1265,0
|
|
20240326,090800,213506,1265,1265,1265,1265,30
|
|
20240326,090700,175556,1269,1269,1269,1269,2
|
|
20240326,090600,173018,1272,1272,1272,1272,0
|
|
20240326,090500,173018,1272,1272,1272,1272,7
|
|
20240326,090400,164114,1274,1274,1274,1274,0
|
|
20240326,090300,164114,1274,1274,1274,1274,46
|
|
20240326,090200,105510,1276,1276,1276,1276,1
|
|
20240326,090100,104234,1271,1274,1276,1271,72
|
|
20240326,090000,12710,1271,1271,1271,1271,10
|