615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,191200,1043931501,1669,1669,1669,1669,13426
|
|
20240308,191100,1043931501,1669,1669,1669,1669,0
|
|
20240308,191000,1043931501,1669,1669,1669,1669,0
|
|
20240308,190900,1043931501,1669,1669,1669,1669,0
|
|
20240308,190800,1043931501,1669,1669,1669,1669,0
|
|
20240308,190700,1043931501,1669,1669,1669,1669,0
|
|
20240308,190600,1043931501,1669,1669,1669,1669,0
|
|
20240308,190500,1043931501,1669,1669,1669,1669,0
|
|
20240308,190400,1043931501,1669,1669,1669,1669,0
|
|
20240308,190300,1043931501,1669,1669,1669,1669,0
|
|
20240308,190200,1043931501,1669,1669,1669,1669,0
|
|
20240308,190100,1043931501,1669,1669,1669,1669,0
|
|
20240308,190000,1043931501,1669,1669,1669,1669,0
|
|
20240308,185900,1043931501,1669,1669,1669,1669,0
|
|
20240308,185800,1043931501,1669,1669,1669,1669,0
|
|
20240308,185700,1043931501,1669,1669,1669,1669,0
|
|
20240308,185600,1043931501,1669,1669,1669,1669,0
|
|
20240308,185500,1043931501,1669,1669,1669,1669,0
|
|
20240308,185400,1043931501,1669,1669,1669,1669,0
|
|
20240308,185300,1043931501,1669,1669,1669,1669,0
|
|
20240308,185200,1043931501,1669,1669,1669,1669,0
|
|
20240308,185100,1043931501,1669,1669,1669,1669,0
|
|
20240308,185000,1043931501,1669,1669,1669,1669,0
|
|
20240308,184900,1043931501,1669,1669,1669,1669,0
|
|
20240308,184800,1043931501,1669,1669,1669,1669,0
|
|
20240308,184700,1043931501,1669,1669,1669,1669,0
|
|
20240308,184600,1043931501,1669,1669,1669,1669,0
|
|
20240308,184500,1043931501,1669,1669,1669,1669,0
|
|
20240308,184400,1043931501,1669,1669,1669,1669,0
|
|
20240308,184300,1043931501,1669,1669,1669,1669,0
|
|
20240308,184200,1043931501,1669,1669,1669,1669,13426
|
|
20240308,184100,1043931501,1669,1669,1669,1669,0
|
|
20240308,184000,1043931501,1669,1669,1669,1669,0
|
|
20240308,183900,1043931501,1669,1669,1669,1669,0
|
|
20240308,183800,1043931501,1669,1669,1669,1669,0
|
|
20240308,183700,1043931501,1669,1669,1669,1669,0
|
|
20240308,183600,1043931501,1669,1669,1669,1669,0
|
|
20240308,183500,1043931501,1669,1669,1669,1669,0
|
|
20240308,183400,1043931501,1669,1669,1669,1669,0
|
|
20240308,183300,1043931501,1669,1669,1669,1669,0
|
|
20240308,183200,1043931501,1669,1669,1669,1669,0
|
|
20240308,183100,1043931501,1669,1669,1669,1669,0
|
|
20240308,183000,1043931501,1669,1669,1669,1669,0
|
|
20240308,182900,1043931501,1669,1669,1669,1669,0
|
|
20240308,182800,1043931501,1669,1669,1669,1669,0
|
|
20240308,182700,1043931501,1669,1669,1669,1669,0
|
|
20240308,182600,1043931501,1669,1669,1669,1669,0
|
|
20240308,182500,1043931501,1669,1669,1669,1669,0
|
|
20240308,182400,1043931501,1669,1669,1669,1669,0
|
|
20240308,182300,1043931501,1669,1669,1669,1669,0
|
|
20240308,182200,1043931501,1669,1669,1669,1669,0
|
|
20240308,182100,1043931501,1669,1669,1669,1669,0
|
|
20240308,182000,1043931501,1669,1669,1669,1669,0
|
|
20240308,181900,1043931501,1669,1669,1669,1669,0
|
|
20240308,181800,1043931501,1669,1669,1669,1669,0
|
|
20240308,181700,1043931501,1669,1669,1669,1669,0
|
|
20240308,181600,1043931501,1669,1669,1669,1669,0
|
|
20240308,181500,1043931501,1669,1669,1669,1669,0
|
|
20240308,181400,1043931501,1669,1669,1669,1669,0
|
|
20240308,181300,1043931501,1669,1669,1669,1669,0
|
|
20240308,181200,1043931501,1669,1669,1669,1669,13426
|
|
20240308,181100,1043931501,1669,1669,1669,1669,0
|
|
20240308,181000,1043931501,1669,1669,1669,1669,0
|
|
20240308,180900,1043931501,1669,1669,1669,1669,0
|
|
20240308,180800,1043931501,1669,1669,1669,1669,0
|
|
20240308,180700,1043931501,1669,1669,1669,1669,0
|
|
20240308,180600,1043931501,1669,1669,1669,1669,0
|
|
20240308,180500,1043931501,1669,1669,1669,1669,0
|
|
20240308,180400,1043931501,1669,1669,1669,1669,0
|
|
20240308,180300,1043931501,1669,1669,1669,1669,0
|
|
20240308,180200,1043931501,1669,1669,1669,1669,0
|
|
20240308,180100,1043931501,1669,1669,1669,1669,0
|
|
20240308,180000,1043931501,1669,1669,1669,1669,0
|
|
20240308,175900,1043931501,1669,1669,1669,1669,0
|
|
20240308,175800,1043931501,1669,1669,1669,1669,0
|
|
20240308,175700,1043931501,1669,1669,1669,1669,0
|
|
20240308,175600,1043931501,1669,1669,1669,1669,0
|
|
20240308,175500,1043931501,1669,1669,1669,1669,0
|
|
20240308,175400,1043931501,1669,1669,1669,1669,0
|
|
20240308,175300,1043931501,1669,1669,1669,1669,0
|
|
20240308,175200,1043931501,1669,1669,1669,1669,0
|
|
20240308,175100,1043931501,1669,1669,1669,1669,0
|
|
20240308,175000,1043931501,1669,1669,1669,1669,0
|
|
20240308,174900,1043931501,1669,1669,1669,1669,0
|
|
20240308,174800,1043931501,1669,1669,1669,1669,0
|
|
20240308,174700,1043931501,1669,1669,1669,1669,0
|
|
20240308,174600,1043931501,1669,1669,1669,1669,0
|
|
20240308,174500,1043931501,1669,1669,1669,1669,0
|
|
20240308,174400,1043931501,1669,1669,1669,1669,0
|
|
20240308,174300,1043931501,1669,1669,1669,1669,0
|
|
20240308,174200,1043931501,1669,1669,1669,1669,13426
|
|
20240308,174100,1043931501,1669,1669,1669,1669,0
|
|
20240308,174000,1043931501,1669,1669,1669,1669,0
|
|
20240308,173900,1043931501,1669,1669,1669,1669,0
|
|
20240308,173800,1043931501,1669,1669,1669,1669,0
|
|
20240308,173700,1043931501,1669,1669,1669,1669,0
|
|
20240308,173600,1043931501,1669,1669,1669,1669,0
|
|
20240308,173500,1043931501,1669,1669,1669,1669,0
|
|
20240308,173400,1043931501,1669,1669,1669,1669,0
|
|
20240308,173300,1043931501,1669,1669,1669,1669,0
|
|
20240308,173200,1043931501,1669,1669,1669,1669,0
|
|
20240308,173100,1043931501,1669,1669,1669,1669,0
|
|
20240308,173000,1043931501,1669,1669,1669,1669,0
|
|
20240308,172900,1043931501,1669,1669,1669,1669,0
|
|
20240308,172800,1043931501,1669,1669,1669,1669,0
|
|
20240308,172700,1043931501,1669,1669,1669,1669,0
|
|
20240308,172600,1043931501,1669,1669,1669,1669,0
|
|
20240308,172500,1043931501,1669,1669,1669,1669,0
|
|
20240308,172400,1043931501,1669,1669,1669,1669,0
|
|
20240308,172300,1043931501,1669,1669,1669,1669,0
|
|
20240308,172200,1043931501,1669,1669,1669,1669,0
|
|
20240308,172100,1043931501,1669,1669,1669,1669,0
|
|
20240308,172000,1043931501,1669,1669,1669,1669,0
|
|
20240308,171900,1043931501,1669,1669,1669,1669,0
|
|
20240308,171800,1043931501,1669,1669,1669,1669,0
|
|
20240308,171700,1043931501,1669,1669,1669,1669,0
|
|
20240308,171600,1043931501,1669,1669,1669,1669,0
|
|
20240308,171500,1043931501,1669,1669,1669,1669,0
|
|
20240308,171400,1043931501,1669,1669,1669,1669,0
|
|
20240308,171300,1043931501,1669,1669,1669,1669,0
|
|
20240308,171200,1043931501,1669,1669,1669,1669,13426
|
|
20240308,171100,1043931501,1669,1669,1669,1669,0
|
|
20240308,171000,1043931501,1669,1669,1669,1669,0
|
|
20240308,170900,1043931501,1669,1669,1669,1669,0
|
|
20240308,170800,1043931501,1669,1669,1669,1669,0
|
|
20240308,170700,1043931501,1669,1669,1669,1669,0
|
|
20240308,170600,1043931501,1669,1669,1669,1669,0
|
|
20240308,170500,1043931501,1669,1669,1669,1669,0
|
|
20240308,170400,1043931501,1669,1669,1669,1669,0
|
|
20240308,170300,1043931501,1669,1669,1669,1669,0
|
|
20240308,170200,1043931501,1669,1669,1669,1669,0
|
|
20240308,170100,1043931501,1669,1669,1669,1669,0
|
|
20240308,170000,1043931501,1669,1669,1669,1669,0
|
|
20240308,165900,1043931501,1669,1669,1669,1669,0
|
|
20240308,165800,1043931501,1669,1669,1669,1669,0
|
|
20240308,165700,1043931501,1669,1669,1669,1669,0
|
|
20240308,165600,1043931501,1669,1669,1669,1669,0
|
|
20240308,165500,1043931501,1669,1669,1669,1669,0
|
|
20240308,165400,1043931501,1669,1669,1669,1669,0
|
|
20240308,165300,1043931501,1669,1669,1669,1669,0
|
|
20240308,165200,1043931501,1669,1669,1669,1669,0
|
|
20240308,165100,1043931501,1669,1669,1669,1669,0
|
|
20240308,165000,1043931501,1669,1669,1669,1669,0
|
|
20240308,164900,1043931501,1669,1669,1669,1669,0
|
|
20240308,164800,1043931501,1669,1669,1669,1669,0
|
|
20240308,164700,1043931501,1669,1669,1669,1669,0
|
|
20240308,164600,1043931501,1669,1669,1669,1669,0
|
|
20240308,164500,1043931501,1669,1669,1669,1669,0
|
|
20240308,164400,1043931501,1669,1669,1669,1669,0
|
|
20240308,164300,1043931501,1669,1669,1669,1669,0
|
|
20240308,164200,1043931501,1669,1669,1669,1669,13426
|
|
20240308,164100,1043931501,1669,1669,1669,1669,0
|
|
20240308,164000,1043931501,1669,1669,1669,1669,0
|
|
20240308,163900,1043931501,1669,1669,1669,1669,0
|
|
20240308,163800,1043931501,1669,1669,1669,1669,0
|
|
20240308,163700,1043931501,1669,1669,1669,1669,0
|
|
20240308,163600,1043931501,1669,1669,1669,1669,0
|
|
20240308,163500,1043931501,1669,1669,1669,1669,0
|
|
20240308,163400,1043931501,1669,1669,1669,1669,0
|
|
20240308,163300,1043931501,1669,1669,1669,1669,0
|
|
20240308,163200,1043931501,1669,1669,1669,1669,0
|
|
20240308,163100,1043931501,1669,1669,1669,1669,0
|
|
20240308,163000,1043931501,1669,1669,1669,1669,0
|
|
20240308,162900,1043931501,1669,1669,1669,1669,0
|
|
20240308,162800,1043931501,1669,1669,1669,1669,0
|
|
20240308,162700,1043931501,1669,1669,1669,1669,0
|
|
20240308,162600,1043931501,1669,1669,1669,1669,0
|
|
20240308,162500,1043931501,1669,1669,1669,1669,0
|
|
20240308,162400,1043931501,1669,1669,1669,1669,0
|
|
20240308,162300,1043931501,1669,1669,1669,1669,0
|
|
20240308,162200,1043931501,1669,1669,1669,1669,0
|
|
20240308,162100,1043931501,1669,1669,1669,1669,0
|
|
20240308,162000,1043931501,1669,1669,1669,1669,0
|
|
20240308,161900,1043931501,1669,1669,1669,1669,0
|
|
20240308,161800,1043931501,1669,1669,1669,1669,0
|
|
20240308,161700,1043931501,1669,1669,1669,1669,0
|
|
20240308,161600,1043931501,1669,1669,1669,1669,0
|
|
20240308,161500,1043931501,1669,1669,1669,1669,0
|
|
20240308,161400,1043931501,1669,1669,1669,1669,0
|
|
20240308,161300,1043931501,1669,1669,1669,1669,0
|
|
20240308,161200,1043931501,1669,1669,1669,1669,13426
|
|
20240308,161100,1043931501,1669,1669,1669,1669,0
|
|
20240308,161000,1043931501,1669,1669,1669,1669,0
|
|
20240308,160900,1043931501,1669,1669,1669,1669,0
|
|
20240308,160800,1043931501,1669,1669,1669,1669,0
|
|
20240308,160700,1043931501,1669,1669,1669,1669,0
|
|
20240308,160600,1043931501,1669,1669,1669,1669,0
|
|
20240308,160500,1043931501,1669,1669,1669,1669,0
|
|
20240308,160400,1043931501,1669,1669,1669,1669,0
|
|
20240308,160300,1043931501,1669,1669,1669,1669,0
|
|
20240308,160200,1043931501,1669,1669,1669,1669,0
|
|
20240308,160100,1043931501,1669,1669,1669,1669,0
|
|
20240308,160000,1043931501,1669,1669,1669,1669,0
|
|
20240308,155900,1043931501,1669,1669,1669,1669,0
|
|
20240308,155800,1043931501,1669,1669,1669,1669,0
|
|
20240308,155700,1043931501,1669,1669,1669,1669,0
|
|
20240308,155600,1043931501,1669,1669,1669,1669,0
|
|
20240308,155500,1043931501,1669,1669,1669,1669,0
|
|
20240308,155400,1043931501,1669,1669,1669,1669,0
|
|
20240308,155300,1043931501,1669,1669,1669,1669,0
|
|
20240308,155200,1043931501,1669,1669,1669,1669,0
|
|
20240308,155100,1043931501,1669,1669,1669,1669,0
|
|
20240308,155000,1043931501,1669,1669,1669,1669,0
|
|
20240308,154900,1043931501,1669,1669,1669,1669,0
|
|
20240308,154800,1043931501,1669,1669,1669,1669,0
|
|
20240308,154700,1043931501,1669,1669,1669,1669,0
|
|
20240308,154600,1043931501,1669,1669,1669,1669,0
|
|
20240308,154500,1043931501,1669,1669,1669,1669,0
|
|
20240308,154400,1043931501,1669,1669,1669,1669,0
|
|
20240308,154300,1043931501,1669,1669,1669,1669,0
|
|
20240308,154200,1043931501,1669,1669,1669,1669,13426
|
|
20240308,154100,1043931501,1669,1669,1669,1669,0
|
|
20240308,154000,1043931501,1669,1669,1669,1669,0
|
|
20240308,153900,1043931501,1669,1669,1669,1669,0
|
|
20240308,153800,1043931501,1669,1669,1669,1669,0
|
|
20240308,153700,1043931501,1669,1669,1669,1669,0
|
|
20240308,153600,1043931501,1669,1669,1669,1669,0
|
|
20240308,153500,1043931501,1669,1669,1669,1669,0
|
|
20240308,153400,1043931501,1669,1669,1669,1669,0
|
|
20240308,153300,1043931501,1669,1669,1669,1669,0
|
|
20240308,153200,1043931501,1669,1669,1669,1669,0
|
|
20240308,153100,1043931501,1669,1669,1669,1669,0
|
|
20240308,153000,1043931501,1669,1669,1669,1669,13426
|
|
20240308,152900,1021523507,1671,1671,1671,1671,0
|
|
20240308,152800,1021523507,1671,1671,1671,1671,0
|
|
20240308,152700,1021523507,1671,1671,1671,1671,0
|
|
20240308,152600,1021523507,1671,1671,1671,1671,0
|
|
20240308,152500,1021523507,1671,1671,1671,1671,0
|
|
20240308,152400,1021523507,1671,1671,1671,1671,0
|
|
20240308,152300,1021523507,1671,1671,1671,1671,0
|
|
20240308,152200,1021523507,1671,1671,1671,1671,0
|
|
20240308,152100,1021523507,1671,1671,1671,1671,0
|
|
20240308,152000,1021523507,1671,1671,1671,1671,0
|
|
20240308,151900,1021523507,1671,1668,1671,1668,3347
|
|
20240308,151800,1015936195,1669,1665,1669,1665,667
|
|
20240308,151700,1014825134,1664,1663,1667,1663,4026
|
|
20240308,151600,1008123868,1663,1663,1663,1663,2350
|
|
20240308,151500,1004215818,1666,1666,1666,1662,202
|
|
20240308,151400,1003880086,1662,1666,1667,1662,6361
|
|
20240308,151300,993298596,1667,1668,1668,1667,130
|
|
20240308,151200,993081885,1669,1669,1669,1669,0
|
|
20240308,151100,993081885,1669,1668,1669,1667,150
|
|
20240308,151000,992831713,1669,1668,1669,1668,301
|
|
20240308,150900,992329644,1669,1666,1669,1666,10562
|
|
20240308,150800,974733196,1666,1666,1666,1666,572
|
|
20240308,150700,973780244,1663,1665,1665,1663,2000
|
|
20240308,150600,970452218,1666,1666,1666,1666,1823
|
|
20240308,150500,967415100,1667,1668,1668,1667,2645
|
|
20240308,150400,963005880,1668,1668,1668,1668,3215
|
|
20240308,150300,957643260,1669,1669,1669,1669,0
|
|
20240308,150200,957643260,1669,1669,1669,1669,2053
|
|
20240308,150100,954216803,1669,1672,1672,1669,196
|
|
20240308,150000,953889391,1672,1669,1672,1669,524
|
|
20240308,145900,953013723,1669,1669,1669,1669,100
|
|
20240308,145800,952846823,1669,1669,1669,1669,3462
|
|
20240308,145700,947068745,1669,1669,1669,1669,300
|
|
20240308,145600,946568045,1669,1669,1669,1669,0
|
|
20240308,145500,946568045,1669,1670,1670,1669,1526
|
|
20240308,145400,944020651,1669,1670,1670,1669,1932
|
|
20240308,145300,940795152,1670,1670,1670,1669,99
|
|
20240308,145200,940629841,1669,1670,1670,1669,819
|
|
20240308,145100,939262880,1673,1673,1673,1673,13
|
|
20240308,145000,939241131,1673,1673,1673,1673,1
|
|
20240308,144900,939239458,1669,1669,1669,1669,112
|
|
20240308,144800,939052530,1669,1674,1674,1669,15
|
|
20240308,144700,939027425,1674,1673,1674,1673,252
|
|
20240308,144600,938605602,1672,1670,1672,1670,1104
|
|
20240308,144500,936761142,1669,1669,1669,1669,2838
|
|
20240308,144400,932024520,1669,1666,1669,1666,3673
|
|
20240308,144300,925898182,1665,1665,1665,1665,75
|
|
20240308,144200,925773307,1665,1663,1665,1662,1601
|
|
20240308,144100,923110941,1663,1663,1663,1663,0
|
|
20240308,144000,923110941,1663,1663,1663,1663,301
|
|
20240308,143900,922610378,1663,1663,1663,1663,0
|
|
20240308,143800,922610378,1663,1663,1663,1663,0
|
|
20240308,143700,922610378,1663,1663,1663,1663,212
|
|
20240308,143600,922257822,1664,1665,1665,1664,4853
|
|
20240308,143500,914182420,1665,1666,1666,1665,502
|
|
20240308,143400,913346587,1665,1666,1666,1665,85
|
|
20240308,143300,913204978,1666,1666,1666,1666,15
|
|
20240308,143200,913179988,1666,1664,1666,1664,1001
|
|
20240308,143100,911514322,1664,1666,1666,1664,293
|
|
20240308,143000,911026758,1664,1666,1666,1664,101
|
|
20240308,142900,910858692,1668,1668,1668,1668,5
|
|
20240308,142800,910850352,1668,1667,1668,1667,14
|
|
20240308,142700,910827010,1663,1664,1664,1663,1600
|
|
20240308,142600,908165275,1668,1668,1668,1668,0
|
|
20240308,142500,908165275,1668,1667,1668,1667,1767
|
|
20240308,142400,905217939,1664,1664,1664,1664,0
|
|
20240308,142300,905217939,1664,1664,1664,1664,12
|
|
20240308,142200,905197971,1668,1668,1668,1668,0
|
|
20240308,142100,905197971,1668,1668,1668,1668,2000
|
|
20240308,142000,901861971,1668,1668,1668,1668,0
|
|
20240308,141900,901861971,1668,1668,1668,1668,650
|
|
20240308,141800,900777771,1668,1668,1668,1668,1
|
|
20240308,141700,900776103,1664,1666,1669,1664,532
|
|
20240308,141600,899890481,1664,1668,1668,1664,5452
|
|
20240308,141500,890812350,1669,1669,1669,1669,137
|
|
20240308,141400,890583697,1670,1667,1670,1667,216
|
|
20240308,141300,890223212,1668,1667,1669,1667,1248
|
|
20240308,141200,888141158,1667,1667,1667,1667,1500
|
|
20240308,141100,885640658,1667,1664,1667,1664,2
|
|
20240308,141000,885637327,1663,1665,1665,1663,220
|
|
20240308,140900,885271265,1665,1666,1666,1665,270
|
|
20240308,140800,884821675,1666,1667,1667,1666,109
|
|
20240308,140700,884640042,1667,1667,1667,1667,0
|
|
20240308,140600,884640042,1667,1667,1667,1667,0
|
|
20240308,140500,884640042,1667,1667,1667,1667,4
|
|
20240308,140400,884633374,1667,1663,1667,1663,1798
|
|
20240308,140300,881641756,1663,1663,1663,1663,1
|
|
20240308,140200,881640093,1667,1667,1668,1667,131
|
|
20240308,140100,881421715,1667,1667,1668,1667,521
|
|
20240308,140000,880553207,1666,1666,1666,1666,136
|
|
20240308,135900,880326631,1666,1664,1666,1663,1719
|
|
20240308,135800,877467831,1667,1667,1667,1667,0
|
|
20240308,135700,877467831,1667,1665,1667,1663,121
|
|
20240308,135600,877266526,1667,1666,1667,1666,1231
|
|
20240308,135500,875215679,1666,1666,1666,1666,3
|
|
20240308,135400,875210681,1663,1663,1663,1663,2000
|
|
20240308,135300,871884681,1666,1666,1666,1666,50
|
|
20240308,135200,871801381,1666,1666,1666,1666,0
|
|
20240308,135100,871801381,1666,1664,1666,1664,2004
|
|
20240308,135000,868466717,1664,1664,1664,1664,0
|
|
20240308,134900,868466717,1664,1664,1664,1660,4508
|
|
20240308,134800,860975921,1665,1665,1665,1665,3
|
|
20240308,134700,860970926,1665,1665,1665,1665,0
|
|
20240308,134600,860970926,1665,1665,1666,1661,2060
|
|
20240308,134500,857543548,1664,1663,1664,1663,1239
|
|
20240308,134400,855481853,1664,1664,1664,1664,0
|
|
20240308,134300,855481853,1664,1664,1664,1664,1
|
|
20240308,134200,855480189,1660,1664,1664,1660,93
|
|
20240308,134100,855325441,1664,1664,1664,1664,1
|
|
20240308,134000,855323777,1660,1660,1660,1660,0
|
|
20240308,133900,855323777,1660,1665,1665,1660,3041
|
|
20240308,133800,850275712,1660,1660,1660,1660,500
|
|
20240308,133700,849445712,1660,1660,1660,1660,1
|
|
20240308,133600,849444052,1660,1665,1665,1660,1597
|
|
20240308,133500,846792917,1665,1665,1665,1665,0
|
|
20240308,133400,846792917,1665,1665,1665,1665,0
|
|
20240308,133300,846792917,1665,1664,1665,1660,832
|
|
20240308,133200,845411606,1664,1660,1664,1660,1124
|
|
20240308,133100,843545206,1665,1664,1665,1664,1918
|
|
20240308,133000,840351921,1666,1666,1666,1666,3
|
|
20240308,132900,840346923,1666,1666,1666,1666,1
|
|
20240308,132800,840345257,1654,1653,1654,1653,9224
|
|
20240308,132700,825088860,1653,1653,1653,1653,1
|
|
20240308,132600,825087207,1659,1659,1659,1652,8756
|
|
20240308,132500,810621152,1654,1653,1654,1653,6034
|
|
20240308,132400,800640950,1653,1653,1653,1653,5
|
|
20240308,132300,800632685,1652,1652,1652,1652,1585
|
|
20240308,132200,798014265,1652,1656,1659,1652,15201
|
|
20240308,132100,772882868,1656,1658,1658,1656,5200
|
|
20240308,132000,764269153,1658,1659,1659,1658,1836
|
|
20240308,131900,761224505,1659,1662,1662,1658,1523
|
|
20240308,131800,758698815,1660,1660,1660,1660,5
|
|
20240308,131700,758690515,1660,1660,1660,1660,503
|
|
20240308,131600,757855535,1660,1660,1660,1660,953
|
|
20240308,131500,756273555,1661,1661,1661,1661,32
|
|
20240308,131400,756220403,1662,1662,1662,1662,0
|
|
20240308,131300,756220403,1662,1662,1662,1662,0
|
|
20240308,131200,756220403,1662,1661,1667,1661,1506
|
|
20240308,131100,753718054,1662,1662,1662,1662,1334
|
|
20240308,131000,751500946,1663,1667,1667,1663,468
|
|
20240308,130900,750722650,1667,1667,1667,1667,17
|
|
20240308,130800,750694311,1667,1666,1667,1663,382
|
|
20240308,130700,750058798,1666,1666,1666,1666,326
|
|
20240308,130600,749515682,1666,1663,1666,1663,2015
|
|
20240308,130500,746159728,1663,1663,1663,1663,32
|
|
20240308,130400,746106512,1663,1663,1663,1663,300
|
|
20240308,130300,745607612,1662,1662,1662,1662,0
|
|
20240308,130200,745607612,1662,1663,1663,1662,110
|
|
20240308,130100,745424732,1663,1663,1663,1663,0
|
|
20240308,130000,745424732,1663,1663,1663,1663,23
|
|
20240308,125900,745386483,1662,1662,1662,1662,0
|
|
20240308,125800,745386483,1662,1662,1662,1662,0
|
|
20240308,125700,745386483,1662,1662,1662,1662,0
|
|
20240308,125600,745386483,1662,1662,1662,1662,500
|
|
20240308,125500,744555483,1663,1663,1663,1663,0
|
|
20240308,125400,744555483,1663,1662,1663,1662,112
|
|
20240308,125300,744369231,1663,1663,1663,1663,22
|
|
20240308,125200,744332645,1663,1663,1663,1663,856
|
|
20240308,125100,742909117,1664,1664,1664,1664,358
|
|
20240308,125000,742313405,1664,1664,1664,1664,242
|
|
20240308,124900,741910717,1663,1663,1666,1663,628
|
|
20240308,124800,740864850,1666,1665,1666,1665,709
|
|
20240308,124700,739684362,1666,1666,1666,1666,100
|
|
20240308,124600,739517762,1666,1666,1666,1666,1568
|
|
20240308,124500,736905474,1667,1667,1667,1667,0
|
|
20240308,124400,736905474,1667,1667,1667,1667,418
|
|
20240308,124300,736208668,1667,1667,1667,1667,0
|
|
20240308,124200,736208668,1667,1667,1667,1667,132
|
|
20240308,124100,735988624,1667,1667,1667,1667,96
|
|
20240308,124000,735828592,1666,1667,1667,1666,301
|
|
20240308,123900,735326826,1667,1667,1667,1667,1260
|
|
20240308,123800,733226406,1667,1667,1667,1665,154
|
|
20240308,123700,732969958,1667,1667,1667,1667,0
|
|
20240308,123600,732969958,1667,1665,1667,1665,527
|
|
20240308,123500,732092297,1666,1666,1666,1665,992
|
|
20240308,123400,730440435,1665,1665,1665,1665,0
|
|
20240308,123300,730440435,1665,1665,1665,1665,534
|
|
20240308,123200,729551325,1662,1662,1662,1662,0
|
|
20240308,123100,729551325,1662,1661,1662,1661,1086
|
|
20240308,123000,727747207,1661,1660,1661,1660,987
|
|
20240308,122900,726108783,1660,1660,1660,1660,60
|
|
20240308,122800,726009183,1660,1660,1660,1660,2
|
|
20240308,122700,726005863,1660,1660,1660,1660,0
|
|
20240308,122600,726005863,1660,1660,1660,1660,301
|
|
20240308,122500,725506203,1661,1661,1661,1661,98
|
|
20240308,122400,725343425,1661,1661,1662,1661,545
|
|
20240308,122300,724438177,1661,1655,1661,1655,767
|
|
20240308,122200,723168786,1655,1655,1655,1655,4570
|
|
20240308,122100,715605436,1656,1657,1658,1656,2639
|
|
20240308,122000,711232820,1656,1656,1656,1656,4160
|
|
20240308,121900,704343860,1657,1657,1657,1657,2979
|
|
20240308,121800,699407657,1657,1657,1657,1655,1769
|
|
20240308,121700,696479116,1657,1656,1657,1655,1131
|
|
20240308,121600,694606630,1656,1662,1662,1656,4931
|
|
20240308,121500,686426730,1665,1661,1665,1661,372
|
|
20240308,121400,685807357,1661,1661,1661,1661,100
|
|
20240308,121300,685641257,1665,1665,1665,1665,0
|
|
20240308,121200,685641257,1665,1666,1666,1659,449
|
|
20240308,121100,684894265,1660,1661,1661,1660,10755
|
|
20240308,121000,667038778,1661,1667,1667,1661,15886
|
|
20240308,120900,640635966,1667,1667,1667,1667,1
|
|
20240308,120800,640634299,1666,1665,1666,1663,2131
|
|
20240308,120700,637084636,1666,1666,1666,1666,0
|
|
20240308,120600,637084636,1666,1666,1666,1666,3
|
|
20240308,120500,637079638,1662,1665,1667,1662,5121
|
|
20240308,120400,628565156,1663,1664,1664,1662,1578
|
|
20240308,120300,625940788,1664,1667,1667,1663,7428
|
|
20240308,120200,613570822,1667,1667,1667,1667,2022
|
|
20240308,120100,610200148,1667,1667,1667,1667,218
|
|
20240308,120000,609836742,1672,1668,1672,1665,625
|
|
20240308,115900,608795699,1667,1667,1672,1667,2001
|
|
20240308,115800,605460027,1673,1669,1673,1667,459
|
|
20240308,115700,604694703,1670,1669,1670,1666,1352
|
|
20240308,115600,602437369,1670,1675,1675,1669,11705
|
|
20240308,115500,582877424,1679,1681,1681,1673,24083
|
|
20240308,115400,542472852,1691,1682,1691,1681,3122
|
|
20240308,115300,537223599,1682,1683,1683,1682,4779
|
|
20240308,115200,529181644,1683,1684,1684,1683,7309
|
|
20240308,115100,516877122,1684,1692,1692,1684,26
|
|
20240308,115000,516833330,1683,1685,1685,1683,3017
|
|
20240308,114900,511753137,1690,1689,1690,1689,3319
|
|
20240308,114800,506144028,1690,1687,1690,1687,143
|
|
20240308,114700,505902781,1687,1689,1689,1687,608
|
|
20240308,114600,504876985,1689,1689,1689,1689,230
|
|
20240308,114500,504488515,1690,1690,1690,1690,325
|
|
20240308,114400,503939265,1690,1694,1694,1690,2199
|
|
20240308,114300,500220870,1694,1694,1694,1694,501
|
|
20240308,114200,499372176,1694,1695,1695,1694,12
|
|
20240308,114100,499351838,1695,1695,1695,1695,5
|
|
20240308,114000,499343363,1690,1690,1690,1689,1120
|
|
20240308,113900,497451100,1690,1690,1692,1689,5765
|
|
20240308,113800,487710845,1692,1696,1696,1692,4597
|
|
20240308,113700,479923884,1699,1699,1699,1699,334
|
|
20240308,113600,479356418,1700,1700,1700,1699,1611
|
|
20240308,113500,476618398,1700,1700,1700,1699,8451
|
|
20240308,113400,462258473,1700,1692,1700,1692,37526
|
|
20240308,113300,398549470,1691,1687,1691,1687,4704
|
|
20240308,113200,390605318,1685,1689,1689,1685,964
|
|
20240308,113100,388978958,1690,1690,1690,1690,31
|
|
20240308,113000,388926568,1690,1690,1690,1690,152
|
|
20240308,112900,388669688,1690,1687,1690,1687,51
|
|
20240308,112800,388583501,1687,1690,1690,1687,6
|
|
20240308,112700,388573364,1690,1690,1690,1690,7
|
|
20240308,112600,388561534,1690,1687,1690,1687,6136
|
|
20240308,112500,378208801,1684,1684,1684,1684,0
|
|
20240308,112400,378208801,1684,1684,1687,1684,5576
|
|
20240308,112300,368811031,1683,1683,1683,1683,0
|
|
20240308,112200,368811031,1683,1684,1684,1683,295
|
|
20240308,112100,368314545,1684,1684,1684,1684,0
|
|
20240308,112000,368314545,1684,1686,1686,1684,1088
|
|
20240308,111900,366481177,1686,1686,1686,1686,503
|
|
20240308,111800,365633119,1686,1686,1686,1686,2
|
|
20240308,111700,365629747,1684,1684,1684,1684,10
|
|
20240308,111600,365612907,1683,1683,1683,1683,0
|
|
20240308,111500,365612907,1683,1683,1683,1683,214
|
|
20240308,111400,365252745,1683,1683,1683,1683,301
|
|
20240308,111300,364746162,1682,1682,1682,1682,197
|
|
20240308,111200,364414808,1682,1683,1683,1682,728
|
|
20240308,111100,363190184,1683,1683,1683,1683,12
|
|
20240308,111000,363169988,1683,1683,1683,1683,345
|
|
20240308,110900,362589353,1686,1686,1686,1686,0
|
|
20240308,110800,362589353,1686,1686,1686,1686,593
|
|
20240308,110700,361589555,1686,1686,1686,1686,0
|
|
20240308,110600,361589555,1686,1684,1686,1682,4002
|
|
20240308,110500,354857533,1684,1684,1684,1684,0
|
|
20240308,110400,354857533,1684,1684,1684,1684,150
|
|
20240308,110300,354604933,1684,1684,1684,1684,30
|
|
20240308,110200,354554413,1686,1686,1686,1686,748
|
|
20240308,110100,353293285,1686,1686,1686,1686,0
|
|
20240308,110000,353293285,1686,1683,1686,1683,2255
|
|
20240308,105900,349492338,1682,1682,1682,1682,254
|
|
20240308,105800,349065110,1682,1682,1682,1682,0
|
|
20240308,105700,349065110,1682,1682,1682,1682,73
|
|
20240308,105600,348942324,1685,1683,1685,1681,3551
|
|
20240308,105500,342968377,1681,1681,1681,1681,0
|
|
20240308,105400,342968377,1681,1681,1681,1681,0
|
|
20240308,105300,342968377,1681,1681,1681,1681,40
|
|
20240308,105200,342901137,1684,1683,1686,1683,3014
|
|
20240308,105100,337825481,1680,1680,1680,1680,500
|
|
20240308,105000,336985481,1680,1678,1680,1678,2575
|
|
20240308,104900,332662530,1678,1679,1679,1678,1000
|
|
20240308,104800,330984274,1679,1679,1679,1679,100
|
|
20240308,104700,330816374,1679,1679,1679,1679,151
|
|
20240308,104600,330562845,1679,1679,1686,1679,2192
|
|
20240308,104500,326882407,1679,1679,1679,1679,1
|
|
20240308,104400,326880728,1686,1686,1686,1686,2
|
|
20240308,104300,326877356,1686,1679,1686,1679,1193
|
|
20240308,104200,324874295,1677,1677,1677,1677,21
|
|
20240308,104100,324839078,1677,1678,1678,1677,966
|
|
20240308,104000,323218554,1678,1682,1686,1678,8112
|
|
20240308,103900,309592903,1686,1686,1686,1686,0
|
|
20240308,103800,309592903,1686,1686,1686,1686,18
|
|
20240308,103700,309562555,1681,1687,1687,1681,239
|
|
20240308,103600,309159476,1687,1681,1687,1680,62
|
|
20240308,103500,309055275,1681,1686,1686,1681,5751
|
|
20240308,103400,299376061,1686,1686,1686,1686,2000
|
|
20240308,103300,296004061,1687,1687,1687,1687,0
|
|
20240308,103200,296004061,1687,1687,1687,1686,63
|
|
20240308,103100,295897787,1687,1687,1687,1687,91
|
|
20240308,103000,295744270,1686,1688,1688,1686,1493
|
|
20240308,102900,293225945,1688,1689,1689,1688,983
|
|
20240308,102800,291566441,1689,1689,1689,1689,1020
|
|
20240308,102700,289843661,1689,1689,1689,1689,200
|
|
20240308,102600,289505861,1689,1689,1689,1689,2100
|
|
20240308,102500,285958961,1688,1688,1688,1688,0
|
|
20240308,102400,285958961,1688,1690,1690,1688,35
|
|
20240308,102300,285899867,1689,1689,1689,1689,200
|
|
20240308,102200,285562067,1688,1692,1692,1688,3571
|
|
20240308,102100,279520711,1688,1688,1688,1688,40
|
|
20240308,102000,279453191,1688,1688,1688,1688,197
|
|
20240308,101900,279120655,1688,1688,1688,1688,1500
|
|
20240308,101800,276588655,1688,1689,1689,1688,302
|
|
20240308,101700,276078779,1688,1688,1688,1688,168
|
|
20240308,101600,275795195,1688,1688,1688,1688,796
|
|
20240308,101500,274451547,1690,1690,1690,1690,0
|
|
20240308,101400,274451547,1690,1688,1690,1688,1681
|
|
20240308,101300,271613219,1688,1688,1688,1688,511
|
|
20240308,101200,270750651,1688,1690,1690,1688,80
|
|
20240308,101100,270615607,1693,1693,1693,1693,7
|
|
20240308,101000,270603756,1689,1689,1689,1689,0
|
|
20240308,100900,270603756,1689,1690,1690,1689,900
|
|
20240308,100800,269083156,1696,1695,1696,1695,1071
|
|
20240308,100700,267266944,1695,1693,1695,1693,37
|
|
20240308,100600,267204301,1693,1690,1693,1690,170
|
|
20240308,100500,266916878,1690,1690,1690,1690,760
|
|
20240308,100400,265632478,1690,1687,1690,1687,241
|
|
20240308,100300,265225314,1688,1688,1688,1688,43
|
|
20240308,100200,265152730,1688,1688,1688,1688,80
|
|
20240308,100100,265017690,1689,1690,1690,1689,311
|
|
20240308,100000,264492410,1689,1689,1689,1689,0
|
|
20240308,095900,264492410,1689,1689,1689,1689,0
|
|
20240308,095800,264492410,1689,1690,1693,1689,1271
|
|
20240308,095700,262345162,1689,1689,1689,1689,0
|
|
20240308,095600,262345162,1689,1689,1689,1689,0
|
|
20240308,095500,262345162,1689,1693,1693,1689,2201
|
|
20240308,095400,258627180,1690,1690,1690,1690,136
|
|
20240308,095300,258397340,1690,1690,1690,1689,111
|
|
20240308,095200,258209852,1690,1691,1691,1690,609
|
|
20240308,095100,257180548,1690,1690,1690,1690,1
|
|
20240308,095000,257178858,1690,1697,1697,1690,492
|
|
20240308,094900,256347371,1690,1689,1697,1689,113
|
|
20240308,094800,256155653,1697,1696,1699,1696,6028
|
|
20240308,094700,245923232,1697,1691,1697,1691,5295
|
|
20240308,094600,236952800,1691,1685,1691,1685,11
|
|
20240308,094500,236934205,1690,1690,1690,1690,1007
|
|
20240308,094400,235232375,1685,1691,1691,1685,4105
|
|
20240308,094300,228314828,1688,1685,1688,1685,9029
|
|
20240308,094200,213089163,1685,1685,1685,1684,1223
|
|
20240308,094100,211028466,1684,1684,1684,1684,2109
|
|
20240308,094000,207476910,1684,1682,1684,1682,1887
|
|
20240308,093900,204301588,1683,1679,1683,1679,116
|
|
20240308,093800,204106364,1678,1683,1683,1678,982
|
|
20240308,093700,202454247,1682,1680,1682,1680,243
|
|
20240308,093600,202045707,1680,1676,1680,1676,3440
|
|
20240308,093500,196273083,1676,1676,1676,1676,3375
|
|
20240308,093400,190616583,1676,1677,1679,1676,4032
|
|
20240308,093300,183856643,1679,1679,1679,1679,868
|
|
20240308,093200,182399271,1679,1679,1679,1678,3767
|
|
20240308,093100,176077030,1679,1680,1680,1679,4301
|
|
20240308,093000,168854551,1679,1680,1680,1679,210
|
|
20240308,092900,168501761,1681,1682,1682,1681,232
|
|
20240308,092800,168111637,1682,1690,1690,1682,279
|
|
20240308,092700,167642155,1691,1689,1695,1689,5575
|
|
20240308,092600,158211744,1685,1679,1685,1679,2099
|
|
20240308,092500,154683183,1679,1677,1679,1677,548
|
|
20240308,092400,153763449,1678,1678,1679,1677,3237
|
|
20240308,092300,148333621,1678,1678,1678,1678,291
|
|
20240308,092200,147845323,1679,1680,1680,1679,1306
|
|
20240308,092100,145652243,1680,1681,1681,1678,2663
|
|
20240308,092000,141178474,1681,1690,1690,1681,2434
|
|
20240308,091900,137081854,1690,1690,1690,1685,3489
|
|
20240308,091800,131190444,1690,1693,1693,1690,7012
|
|
20240308,091700,119333631,1693,1693,1694,1693,2296
|
|
20240308,091600,115446502,1693,1693,1693,1693,450
|
|
20240308,091500,114684652,1693,1696,1696,1693,75
|
|
20240308,091400,114557632,1696,1694,1696,1693,2085
|
|
20240308,091300,111027051,1696,1696,1696,1695,526
|
|
20240308,091200,110135255,1695,1696,1696,1695,511
|
|
20240308,091100,109268600,1697,1697,1697,1697,1163
|
|
20240308,091000,107294989,1694,1698,1699,1694,1221
|
|
20240308,090900,105222430,1698,1694,1698,1693,4716
|
|
20240308,090800,97228380,1696,1697,1697,1696,17
|
|
20240308,090700,97199537,1697,1696,1698,1696,1197
|
|
20240308,090600,95167358,1697,1691,1697,1691,525
|
|
20240308,090500,94278983,1693,1699,1699,1693,1310
|
|
20240308,090400,92061093,1700,1693,1700,1693,783
|
|
20240308,090300,90732384,1691,1701,1702,1691,2419
|
|
20240308,090200,86619450,1702,1699,1707,1699,9902
|
|
20240308,090100,69753090,1699,1699,1700,1690,19628
|
|
20240308,090000,36503494,1698,1677,1698,1677,20729
|