616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,191300,838325467,1606,1606,1606,1606,6285
|
|
20240322,191200,838325467,1606,1606,1606,1606,0
|
|
20240322,191100,838325467,1606,1606,1606,1606,0
|
|
20240322,191000,838325467,1606,1606,1606,1606,0
|
|
20240322,190900,838325467,1606,1606,1606,1606,0
|
|
20240322,190800,838325467,1606,1606,1606,1606,0
|
|
20240322,190700,838325467,1606,1606,1606,1606,0
|
|
20240322,190600,838325467,1606,1606,1606,1606,0
|
|
20240322,190500,838325467,1606,1606,1606,1606,0
|
|
20240322,190400,838325467,1606,1606,1606,1606,0
|
|
20240322,190300,838325467,1606,1606,1606,1606,0
|
|
20240322,190200,838325467,1606,1606,1606,1606,0
|
|
20240322,190100,838325467,1606,1606,1606,1606,0
|
|
20240322,190000,838325467,1606,1606,1606,1606,0
|
|
20240322,185900,838325467,1606,1606,1606,1606,0
|
|
20240322,185800,838325467,1606,1606,1606,1606,0
|
|
20240322,185700,838325467,1606,1606,1606,1606,0
|
|
20240322,185600,838325467,1606,1606,1606,1606,0
|
|
20240322,185500,838325467,1606,1606,1606,1606,0
|
|
20240322,185400,838325467,1606,1606,1606,1606,0
|
|
20240322,185300,838325467,1606,1606,1606,1606,0
|
|
20240322,185200,838325467,1606,1606,1606,1606,0
|
|
20240322,185100,838325467,1606,1606,1606,1606,0
|
|
20240322,185000,838325467,1606,1606,1606,1606,0
|
|
20240322,184900,838325467,1606,1606,1606,1606,0
|
|
20240322,184800,838325467,1606,1606,1606,1606,0
|
|
20240322,184700,838325467,1606,1606,1606,1606,0
|
|
20240322,184600,838325467,1606,1606,1606,1606,0
|
|
20240322,184500,838325467,1606,1606,1606,1606,0
|
|
20240322,184400,838325467,1606,1606,1606,1606,0
|
|
20240322,184300,838325467,1606,1606,1606,1606,6285
|
|
20240322,184200,838325467,1606,1606,1606,1606,0
|
|
20240322,184100,838325467,1606,1606,1606,1606,0
|
|
20240322,184000,838325467,1606,1606,1606,1606,0
|
|
20240322,183900,838325467,1606,1606,1606,1606,0
|
|
20240322,183800,838325467,1606,1606,1606,1606,0
|
|
20240322,183700,838325467,1606,1606,1606,1606,0
|
|
20240322,183600,838325467,1606,1606,1606,1606,0
|
|
20240322,183500,838325467,1606,1606,1606,1606,0
|
|
20240322,183400,838325467,1606,1606,1606,1606,0
|
|
20240322,183300,838325467,1606,1606,1606,1606,0
|
|
20240322,183200,838325467,1606,1606,1606,1606,0
|
|
20240322,183100,838325467,1606,1606,1606,1606,0
|
|
20240322,183000,838325467,1606,1606,1606,1606,0
|
|
20240322,182900,838325467,1606,1606,1606,1606,0
|
|
20240322,182800,838325467,1606,1606,1606,1606,0
|
|
20240322,182700,838325467,1606,1606,1606,1606,0
|
|
20240322,182600,838325467,1606,1606,1606,1606,0
|
|
20240322,182500,838325467,1606,1606,1606,1606,0
|
|
20240322,182400,838325467,1606,1606,1606,1606,0
|
|
20240322,182300,838325467,1606,1606,1606,1606,0
|
|
20240322,182200,838325467,1606,1606,1606,1606,0
|
|
20240322,182100,838325467,1606,1606,1606,1606,0
|
|
20240322,182000,838325467,1606,1606,1606,1606,0
|
|
20240322,181900,838325467,1606,1606,1606,1606,0
|
|
20240322,181800,838325467,1606,1606,1606,1606,0
|
|
20240322,181700,838325467,1606,1606,1606,1606,0
|
|
20240322,181600,838325467,1606,1606,1606,1606,0
|
|
20240322,181500,838325467,1606,1606,1606,1606,0
|
|
20240322,181400,838325467,1606,1606,1606,1606,0
|
|
20240322,181300,838325467,1606,1606,1606,1606,6285
|
|
20240322,181200,838325467,1606,1606,1606,1606,0
|
|
20240322,181100,838325467,1606,1606,1606,1606,0
|
|
20240322,181000,838325467,1606,1606,1606,1606,0
|
|
20240322,180900,838325467,1606,1606,1606,1606,0
|
|
20240322,180800,838325467,1606,1606,1606,1606,0
|
|
20240322,180700,838325467,1606,1606,1606,1606,0
|
|
20240322,180600,838325467,1606,1606,1606,1606,0
|
|
20240322,180500,838325467,1606,1606,1606,1606,0
|
|
20240322,180400,838325467,1606,1606,1606,1606,0
|
|
20240322,180300,838325467,1606,1606,1606,1606,0
|
|
20240322,180200,838325467,1606,1606,1606,1606,0
|
|
20240322,180100,838325467,1606,1606,1606,1606,0
|
|
20240322,180000,838325467,1606,1606,1606,1606,0
|
|
20240322,175900,838325467,1606,1606,1606,1606,0
|
|
20240322,175800,838325467,1606,1606,1606,1606,0
|
|
20240322,175700,838325467,1606,1606,1606,1606,0
|
|
20240322,175600,838325467,1606,1606,1606,1606,0
|
|
20240322,175500,838325467,1606,1606,1606,1606,0
|
|
20240322,175400,838325467,1606,1606,1606,1606,0
|
|
20240322,175300,838325467,1606,1606,1606,1606,0
|
|
20240322,175200,838325467,1606,1606,1606,1606,0
|
|
20240322,175100,838325467,1606,1606,1606,1606,0
|
|
20240322,175000,838325467,1606,1606,1606,1606,0
|
|
20240322,174900,838325467,1606,1606,1606,1606,0
|
|
20240322,174800,838325467,1606,1606,1606,1606,0
|
|
20240322,174700,838325467,1606,1606,1606,1606,0
|
|
20240322,174600,838325467,1606,1606,1606,1606,0
|
|
20240322,174500,838325467,1606,1606,1606,1606,0
|
|
20240322,174400,838325467,1606,1606,1606,1606,0
|
|
20240322,174300,838325467,1606,1606,1606,1606,6285
|
|
20240322,174200,838325467,1606,1606,1606,1606,0
|
|
20240322,174100,838325467,1606,1606,1606,1606,0
|
|
20240322,174000,838325467,1606,1606,1606,1606,0
|
|
20240322,173900,838325467,1606,1606,1606,1606,0
|
|
20240322,173800,838325467,1606,1606,1606,1606,0
|
|
20240322,173700,838325467,1606,1606,1606,1606,0
|
|
20240322,173600,838325467,1606,1606,1606,1606,0
|
|
20240322,173500,838325467,1606,1606,1606,1606,0
|
|
20240322,173400,838325467,1606,1606,1606,1606,0
|
|
20240322,173300,838325467,1606,1606,1606,1606,0
|
|
20240322,173200,838325467,1606,1606,1606,1606,0
|
|
20240322,173100,838325467,1606,1606,1606,1606,0
|
|
20240322,173000,838325467,1606,1606,1606,1606,0
|
|
20240322,172900,838325467,1606,1606,1606,1606,0
|
|
20240322,172800,838325467,1606,1606,1606,1606,0
|
|
20240322,172700,838325467,1606,1606,1606,1606,0
|
|
20240322,172600,838325467,1606,1606,1606,1606,0
|
|
20240322,172500,838325467,1606,1606,1606,1606,0
|
|
20240322,172400,838325467,1606,1606,1606,1606,0
|
|
20240322,172300,838325467,1606,1606,1606,1606,0
|
|
20240322,172200,838325467,1606,1606,1606,1606,0
|
|
20240322,172100,838325467,1606,1606,1606,1606,0
|
|
20240322,172000,838325467,1606,1606,1606,1606,0
|
|
20240322,171900,838325467,1606,1606,1606,1606,0
|
|
20240322,171800,838325467,1606,1606,1606,1606,0
|
|
20240322,171700,838325467,1606,1606,1606,1606,0
|
|
20240322,171600,838325467,1606,1606,1606,1606,0
|
|
20240322,171500,838325467,1606,1606,1606,1606,0
|
|
20240322,171400,838325467,1606,1606,1606,1606,0
|
|
20240322,171300,838325467,1606,1606,1606,1606,6285
|
|
20240322,171200,838325467,1606,1606,1606,1606,0
|
|
20240322,171100,838325467,1606,1606,1606,1606,0
|
|
20240322,171000,838325467,1606,1606,1606,1606,0
|
|
20240322,170900,838325467,1606,1606,1606,1606,0
|
|
20240322,170800,838325467,1606,1606,1606,1606,0
|
|
20240322,170700,838325467,1606,1606,1606,1606,0
|
|
20240322,170600,838325467,1606,1606,1606,1606,0
|
|
20240322,170500,838325467,1606,1606,1606,1606,0
|
|
20240322,170400,838325467,1606,1606,1606,1606,0
|
|
20240322,170300,838325467,1606,1606,1606,1606,0
|
|
20240322,170200,838325467,1606,1606,1606,1606,0
|
|
20240322,170100,838325467,1606,1606,1606,1606,0
|
|
20240322,170000,838325467,1606,1606,1606,1606,0
|
|
20240322,165900,838325467,1606,1606,1606,1606,0
|
|
20240322,165800,838325467,1606,1606,1606,1606,0
|
|
20240322,165700,838325467,1606,1606,1606,1606,0
|
|
20240322,165600,838325467,1606,1606,1606,1606,0
|
|
20240322,165500,838325467,1606,1606,1606,1606,0
|
|
20240322,165400,838325467,1606,1606,1606,1606,0
|
|
20240322,165300,838325467,1606,1606,1606,1606,0
|
|
20240322,165200,838325467,1606,1606,1606,1606,0
|
|
20240322,165100,838325467,1606,1606,1606,1606,0
|
|
20240322,165000,838325467,1606,1606,1606,1606,0
|
|
20240322,164900,838325467,1606,1606,1606,1606,0
|
|
20240322,164800,838325467,1606,1606,1606,1606,0
|
|
20240322,164700,838325467,1606,1606,1606,1606,0
|
|
20240322,164600,838325467,1606,1606,1606,1606,0
|
|
20240322,164500,838325467,1606,1606,1606,1606,0
|
|
20240322,164400,838325467,1606,1606,1606,1606,0
|
|
20240322,164300,838325467,1606,1606,1606,1606,6285
|
|
20240322,164200,838325467,1606,1606,1606,1606,0
|
|
20240322,164100,838325467,1606,1606,1606,1606,0
|
|
20240322,164000,838325467,1606,1606,1606,1606,0
|
|
20240322,163900,838325467,1606,1606,1606,1606,0
|
|
20240322,163800,838325467,1606,1606,1606,1606,0
|
|
20240322,163700,838325467,1606,1606,1606,1606,0
|
|
20240322,163600,838325467,1606,1606,1606,1606,0
|
|
20240322,163500,838325467,1606,1606,1606,1606,0
|
|
20240322,163400,838325467,1606,1606,1606,1606,0
|
|
20240322,163300,838325467,1606,1606,1606,1606,0
|
|
20240322,163200,838325467,1606,1606,1606,1606,0
|
|
20240322,163100,838325467,1606,1606,1606,1606,0
|
|
20240322,163000,838325467,1606,1606,1606,1606,0
|
|
20240322,162900,838325467,1606,1606,1606,1606,0
|
|
20240322,162800,838325467,1606,1606,1606,1606,0
|
|
20240322,162700,838325467,1606,1606,1606,1606,0
|
|
20240322,162600,838325467,1606,1606,1606,1606,0
|
|
20240322,162500,838325467,1606,1606,1606,1606,0
|
|
20240322,162400,838325467,1606,1606,1606,1606,0
|
|
20240322,162300,838325467,1606,1606,1606,1606,0
|
|
20240322,162200,838325467,1606,1606,1606,1606,0
|
|
20240322,162100,838325467,1606,1606,1606,1606,0
|
|
20240322,162000,838325467,1606,1606,1606,1606,0
|
|
20240322,161900,838325467,1606,1606,1606,1606,0
|
|
20240322,161800,838325467,1606,1606,1606,1606,0
|
|
20240322,161700,838325467,1606,1606,1606,1606,0
|
|
20240322,161600,838325467,1606,1606,1606,1606,0
|
|
20240322,161500,838325467,1606,1606,1606,1606,0
|
|
20240322,161400,838325467,1606,1606,1606,1606,0
|
|
20240322,161300,838325467,1606,1606,1606,1606,6285
|
|
20240322,161200,838325467,1606,1606,1606,1606,0
|
|
20240322,161100,838325467,1606,1606,1606,1606,0
|
|
20240322,161000,838325467,1606,1606,1606,1606,0
|
|
20240322,160900,838325467,1606,1606,1606,1606,0
|
|
20240322,160800,838325467,1606,1606,1606,1606,0
|
|
20240322,160700,838325467,1606,1606,1606,1606,0
|
|
20240322,160600,838325467,1606,1606,1606,1606,0
|
|
20240322,160500,838325467,1606,1606,1606,1606,0
|
|
20240322,160400,838325467,1606,1606,1606,1606,0
|
|
20240322,160300,838325467,1606,1606,1606,1606,0
|
|
20240322,160200,838325467,1606,1606,1606,1606,0
|
|
20240322,160100,838325467,1606,1606,1606,1606,0
|
|
20240322,160000,838325467,1606,1606,1606,1606,0
|
|
20240322,155900,838325467,1606,1606,1606,1606,0
|
|
20240322,155800,838325467,1606,1606,1606,1606,0
|
|
20240322,155700,838325467,1606,1606,1606,1606,0
|
|
20240322,155600,838325467,1606,1606,1606,1606,0
|
|
20240322,155500,838325467,1606,1606,1606,1606,0
|
|
20240322,155400,838325467,1606,1606,1606,1606,0
|
|
20240322,155300,838325467,1606,1606,1606,1606,0
|
|
20240322,155200,838325467,1606,1606,1606,1606,0
|
|
20240322,155100,838325467,1606,1606,1606,1606,0
|
|
20240322,155000,838325467,1606,1606,1606,1606,0
|
|
20240322,154900,838325467,1606,1606,1606,1606,0
|
|
20240322,154800,838325467,1606,1606,1606,1606,0
|
|
20240322,154700,838325467,1606,1606,1606,1606,0
|
|
20240322,154600,838325467,1606,1606,1606,1606,0
|
|
20240322,154500,838325467,1606,1606,1606,1606,0
|
|
20240322,154400,838325467,1606,1606,1606,1606,0
|
|
20240322,154300,838325467,1606,1606,1606,1606,6285
|
|
20240322,154200,838325467,1606,1606,1606,1606,0
|
|
20240322,154100,838325467,1606,1606,1606,1606,0
|
|
20240322,154000,838325467,1606,1606,1606,1606,0
|
|
20240322,153900,838325467,1606,1606,1606,1606,0
|
|
20240322,153800,838325467,1606,1606,1606,1606,0
|
|
20240322,153700,838325467,1606,1606,1606,1606,0
|
|
20240322,153600,838325467,1606,1606,1606,1606,0
|
|
20240322,153500,838325467,1606,1606,1606,1606,0
|
|
20240322,153400,838325467,1606,1606,1606,1606,0
|
|
20240322,153300,838325467,1606,1606,1606,1606,0
|
|
20240322,153200,838325467,1606,1606,1606,1606,0
|
|
20240322,153100,838325467,1606,1606,1606,1606,0
|
|
20240322,153000,838325467,1606,1606,1606,1606,6285
|
|
20240322,152900,828231757,1606,1606,1606,1606,0
|
|
20240322,152800,828231757,1606,1606,1606,1606,0
|
|
20240322,152700,828231757,1606,1606,1606,1606,0
|
|
20240322,152600,828231757,1606,1606,1606,1606,0
|
|
20240322,152500,828231757,1606,1606,1606,1606,0
|
|
20240322,152400,828231757,1606,1606,1606,1606,0
|
|
20240322,152300,828231757,1606,1606,1606,1606,0
|
|
20240322,152200,828231757,1606,1606,1606,1606,0
|
|
20240322,152100,828231757,1606,1606,1606,1606,0
|
|
20240322,152000,828231757,1606,1606,1606,1606,0
|
|
20240322,151900,828231757,1606,1607,1607,1604,3648
|
|
20240322,151800,822378201,1607,1607,1607,1606,1396
|
|
20240322,151700,820135893,1607,1607,1607,1607,124
|
|
20240322,151600,819936625,1606,1606,1606,1606,1811
|
|
20240322,151500,817028159,1606,1605,1606,1605,108
|
|
20240322,151400,816854812,1603,1605,1605,1603,619
|
|
20240322,151300,815862403,1605,1605,1605,1605,25
|
|
20240322,151200,815822278,1606,1606,1606,1606,251
|
|
20240322,151100,815419172,1603,1603,1603,1603,1000
|
|
20240322,151000,813816172,1602,1603,1603,1602,6261
|
|
20240322,150900,803785417,1603,1606,1606,1603,1843
|
|
20240322,150800,800830788,1606,1602,1606,1602,101
|
|
20240322,150700,800668982,1602,1602,1602,1602,2
|
|
20240322,150600,800665778,1602,1604,1604,1602,405
|
|
20240322,150500,800016560,1606,1606,1606,1602,804
|
|
20240322,150400,798728544,1607,1604,1607,1603,1734
|
|
20240322,150300,795948877,1607,1607,1607,1607,0
|
|
20240322,150200,795948877,1607,1607,1607,1607,1
|
|
20240322,150100,795947270,1602,1602,1602,1602,669
|
|
20240322,150000,794875532,1603,1603,1603,1603,400
|
|
20240322,145900,794234332,1607,1607,1607,1607,4
|
|
20240322,145800,794227904,1603,1606,1607,1603,2871
|
|
20240322,145700,789624604,1607,1607,1607,1607,4825
|
|
20240322,145600,781870829,1607,1607,1609,1607,302
|
|
20240322,145500,781385511,1607,1607,1607,1607,87
|
|
20240322,145400,781245702,1610,1608,1610,1607,11028
|
|
20240322,145300,763516738,1611,1611,1611,1611,0
|
|
20240322,145200,763516738,1611,1610,1611,1610,1008
|
|
20240322,145100,761892855,1612,1612,1612,1612,0
|
|
20240322,145000,761892855,1612,1610,1612,1610,12000
|
|
20240322,144900,742561950,1608,1609,1609,1608,5361
|
|
20240322,144800,733941460,1608,1608,1608,1608,4500
|
|
20240322,144700,726705460,1609,1608,1609,1608,1105
|
|
20240322,144600,724928515,1608,1608,1608,1608,1030
|
|
20240322,144500,723272275,1607,1608,1608,1607,3900
|
|
20240322,144400,717001475,1610,1613,1613,1608,3012
|
|
20240322,144300,712154119,1607,1613,1614,1607,2756
|
|
20240322,144200,707714851,1613,1619,1619,1613,6353
|
|
20240322,144100,697461438,1620,1602,1620,1602,33432
|
|
20240322,144000,643576786,1602,1602,1602,1602,30
|
|
20240322,143900,643528726,1603,1603,1605,1603,6
|
|
20240322,143800,643519106,1601,1604,1605,1601,1404
|
|
20240322,143700,641270070,1603,1604,1605,1603,2719
|
|
20240322,143600,636907960,1603,1602,1604,1602,2098
|
|
20240322,143500,633545266,1602,1600,1602,1600,2778
|
|
20240322,143400,629097709,1601,1600,1601,1600,1910
|
|
20240322,143300,626040109,1596,1596,1596,1596,5000
|
|
20240322,143200,618060109,1600,1600,1600,1600,900
|
|
20240322,143100,616620109,1600,1600,1600,1600,1
|
|
20240322,143000,616618509,1595,1595,1595,1595,0
|
|
20240322,142900,616618509,1595,1600,1600,1595,893
|
|
20240322,142800,615194149,1600,1600,1600,1600,15
|
|
20240322,142700,615170149,1595,1596,1596,1595,3106
|
|
20240322,142600,610215879,1596,1596,1596,1596,2100
|
|
20240322,142500,606864279,1596,1596,1596,1594,1982
|
|
20240322,142400,603702381,1595,1596,1596,1595,2000
|
|
20240322,142300,600512218,1596,1596,1596,1596,1000
|
|
20240322,142200,598916218,1596,1600,1600,1596,3501
|
|
20240322,142100,593328422,1601,1601,1601,1601,0
|
|
20240322,142000,593328422,1601,1601,1601,1601,408
|
|
20240322,141900,592675214,1601,1601,1601,1601,90
|
|
20240322,141800,592531124,1601,1594,1601,1594,13182
|
|
20240322,141700,571469527,1594,1593,1594,1593,1864
|
|
20240322,141600,568499175,1592,1592,1592,1592,0
|
|
20240322,141500,568499175,1592,1592,1592,1592,1461
|
|
20240322,141400,566173263,1592,1593,1593,1592,3283
|
|
20240322,141300,560944591,1595,1593,1595,1593,3
|
|
20240322,141200,560939810,1595,1595,1595,1595,692
|
|
20240322,141100,559836070,1595,1592,1595,1592,13325
|
|
20240322,141000,538621586,1592,1592,1592,1592,1649
|
|
20240322,140900,535996378,1592,1592,1592,1592,4000
|
|
20240322,140800,529628378,1593,1593,1593,1593,7706
|
|
20240322,140700,517352720,1593,1594,1594,1593,3399
|
|
20240322,140600,511937712,1594,1594,1594,1594,0
|
|
20240322,140500,511937712,1594,1594,1594,1594,0
|
|
20240322,140400,511937712,1594,1594,1594,1594,0
|
|
20240322,140300,511937712,1594,1594,1594,1594,3
|
|
20240322,140200,511932930,1594,1594,1594,1594,4
|
|
20240322,140100,511926554,1595,1595,1595,1595,0
|
|
20240322,140000,511926554,1595,1595,1595,1595,3442
|
|
20240322,135900,506436564,1594,1593,1594,1593,2410
|
|
20240322,135800,502596092,1593,1593,1593,1593,55
|
|
20240322,135700,502508477,1593,1593,1593,1593,0
|
|
20240322,135600,502508477,1593,1593,1593,1593,0
|
|
20240322,135500,502508477,1593,1593,1593,1593,50
|
|
20240322,135400,502428827,1593,1590,1593,1590,1854
|
|
20240322,135300,499479907,1591,1591,1591,1591,125
|
|
20240322,135200,499281032,1591,1591,1591,1591,4
|
|
20240322,135100,499274668,1590,1591,1591,1590,2780
|
|
20240322,135000,494851758,1591,1591,1591,1591,999
|
|
20240322,134900,493262349,1589,1589,1591,1589,10
|
|
20240322,134800,493246447,1590,1590,1591,1590,1297
|
|
20240322,134700,491184214,1590,1590,1590,1590,0
|
|
20240322,134600,491184214,1590,1590,1590,1590,900
|
|
20240322,134500,489753214,1590,1590,1590,1590,0
|
|
20240322,134400,489753214,1590,1590,1590,1590,500
|
|
20240322,134300,488958214,1590,1590,1590,1590,250
|
|
20240322,134200,488560714,1591,1591,1591,1591,3
|
|
20240322,134100,488555941,1591,1591,1591,1591,254
|
|
20240322,134000,488151827,1591,1591,1591,1591,1
|
|
20240322,133900,488150236,1591,1591,1591,1591,481
|
|
20240322,133800,487384965,1593,1593,1593,1593,0
|
|
20240322,133700,487384965,1593,1593,1593,1593,22
|
|
20240322,133600,487349919,1594,1593,1594,1593,408
|
|
20240322,133500,486699972,1593,1593,1593,1593,1
|
|
20240322,133400,486698379,1593,1593,1593,1593,0
|
|
20240322,133300,486698379,1593,1593,1593,1593,2
|
|
20240322,133200,486695193,1593,1593,1593,1593,49
|
|
20240322,133100,486617136,1593,1593,1593,1593,2
|
|
20240322,133000,486613950,1593,1592,1593,1592,2
|
|
20240322,132900,486610765,1592,1592,1592,1592,3058
|
|
20240322,132800,481742429,1592,1592,1592,1592,0
|
|
20240322,132700,481742429,1592,1592,1592,1592,12
|
|
20240322,132600,481723325,1592,1591,1592,1591,83
|
|
20240322,132500,481591270,1591,1591,1591,1591,4
|
|
20240322,132400,481584906,1591,1591,1591,1591,3
|
|
20240322,132300,481580133,1591,1591,1591,1591,3
|
|
20240322,132200,481575360,1590,1591,1591,1590,513
|
|
20240322,132100,480759660,1591,1590,1591,1590,369
|
|
20240322,132000,480172890,1590,1590,1590,1590,78
|
|
20240322,131900,480048870,1590,1590,1590,1590,52
|
|
20240322,131800,479966190,1591,1590,1591,1590,3
|
|
20240322,131700,479961418,1591,1591,1591,1591,0
|
|
20240322,131600,479961418,1591,1591,1591,1591,20
|
|
20240322,131500,479929598,1592,1592,1592,1591,13
|
|
20240322,131400,479908912,1592,1592,1592,1592,2
|
|
20240322,131300,479905728,1592,1592,1592,1592,2
|
|
20240322,131200,479902544,1592,1590,1592,1590,37
|
|
20240322,131100,479843675,1590,1587,1590,1587,851
|
|
20240322,131000,478490915,1587,1588,1588,1587,672
|
|
20240322,130900,477424201,1588,1588,1588,1588,500
|
|
20240322,130800,476630201,1588,1588,1588,1588,0
|
|
20240322,130700,476630201,1588,1590,1590,1588,999
|
|
20240322,130600,475043749,1590,1590,1590,1590,322
|
|
20240322,130500,474531769,1590,1590,1590,1590,10
|
|
20240322,130400,474515869,1590,1590,1590,1590,0
|
|
20240322,130300,474515869,1590,1590,1590,1590,0
|
|
20240322,130200,474515869,1590,1590,1590,1590,0
|
|
20240322,130100,474515869,1590,1590,1590,1590,0
|
|
20240322,130000,474515869,1590,1590,1590,1590,145
|
|
20240322,125900,474285319,1586,1586,1586,1586,0
|
|
20240322,125800,474285319,1586,1586,1586,1586,0
|
|
20240322,125700,474285319,1586,1586,1586,1586,0
|
|
20240322,125600,474285319,1586,1586,1586,1586,1
|
|
20240322,125500,474283733,1586,1590,1590,1586,75
|
|
20240322,125400,474164755,1590,1590,1590,1590,2
|
|
20240322,125300,474161575,1586,1586,1586,1586,2511
|
|
20240322,125200,470179129,1586,1587,1587,1586,100
|
|
20240322,125100,470020519,1587,1587,1587,1587,106
|
|
20240322,125000,469852297,1587,1587,1587,1587,1000
|
|
20240322,124900,468265297,1590,1590,1590,1590,20
|
|
20240322,124800,468233497,1590,1590,1590,1590,42
|
|
20240322,124700,468166717,1590,1590,1590,1590,0
|
|
20240322,124600,468166717,1590,1590,1590,1590,1978
|
|
20240322,124500,465021697,1590,1590,1590,1590,0
|
|
20240322,124400,465021697,1590,1590,1590,1590,0
|
|
20240322,124300,465021697,1590,1590,1590,1590,1000
|
|
20240322,124200,463431697,1590,1590,1590,1590,2
|
|
20240322,124100,463428517,1587,1587,1587,1587,0
|
|
20240322,124000,463428517,1587,1587,1587,1587,142
|
|
20240322,123900,463203163,1590,1590,1590,1590,0
|
|
20240322,123800,463203163,1590,1590,1590,1590,2
|
|
20240322,123700,463199983,1590,1590,1590,1590,0
|
|
20240322,123600,463199983,1590,1590,1590,1590,9
|
|
20240322,123500,463185673,1590,1590,1590,1590,0
|
|
20240322,123400,463185673,1590,1590,1590,1590,0
|
|
20240322,123300,463185673,1590,1590,1590,1590,0
|
|
20240322,123200,463185673,1590,1590,1590,1590,0
|
|
20240322,123100,463185673,1590,1590,1590,1590,0
|
|
20240322,123000,463185673,1590,1590,1590,1590,2
|
|
20240322,122900,463182493,1587,1587,1587,1587,200
|
|
20240322,122800,462865093,1585,1585,1585,1585,0
|
|
20240322,122700,462865093,1585,1587,1587,1585,350
|
|
20240322,122600,462310163,1590,1590,1590,1590,0
|
|
20240322,122500,462310163,1590,1586,1590,1586,280
|
|
20240322,122400,461866015,1586,1586,1586,1586,2
|
|
20240322,122300,461862843,1585,1585,1585,1585,887
|
|
20240322,122200,460456948,1584,1584,1584,1584,0
|
|
20240322,122100,460456948,1584,1584,1584,1584,340
|
|
20240322,122000,459918388,1584,1585,1585,1584,1015
|
|
20240322,121900,458310613,1585,1585,1585,1585,0
|
|
20240322,121800,458310613,1585,1585,1585,1585,102
|
|
20240322,121700,458148943,1582,1582,1582,1582,0
|
|
20240322,121600,458148943,1582,1584,1584,1582,1585
|
|
20240322,121500,455640969,1582,1583,1583,1582,10959
|
|
20240322,121400,438303296,1583,1586,1586,1583,14442
|
|
20240322,121300,415425366,1586,1586,1586,1586,985
|
|
20240322,121200,413863156,1588,1588,1588,1588,2
|
|
20240322,121100,413859980,1586,1586,1586,1586,1
|
|
20240322,121000,413858394,1589,1589,1589,1589,0
|
|
20240322,120900,413858394,1589,1589,1589,1589,200
|
|
20240322,120800,413540594,1589,1589,1589,1589,0
|
|
20240322,120700,413540594,1589,1589,1589,1589,0
|
|
20240322,120600,413540594,1589,1586,1589,1586,927
|
|
20240322,120500,412070366,1586,1586,1586,1586,1575
|
|
20240322,120400,409572416,1586,1586,1586,1586,0
|
|
20240322,120300,409572416,1586,1590,1590,1586,648
|
|
20240322,120200,408544080,1590,1590,1590,1590,1
|
|
20240322,120100,408542490,1590,1590,1590,1590,1
|
|
20240322,120000,408540900,1590,1590,1590,1590,2
|
|
20240322,115900,408537720,1586,1588,1588,1586,306
|
|
20240322,115800,408052377,1588,1588,1588,1588,5
|
|
20240322,115700,408044437,1588,1589,1589,1588,15
|
|
20240322,115600,408020606,1589,1590,1590,1589,1891
|
|
20240322,115500,405015804,1590,1590,1590,1590,188
|
|
20240322,115400,404716884,1590,1590,1590,1590,2
|
|
20240322,115300,404713704,1590,1590,1590,1590,0
|
|
20240322,115200,404713704,1590,1590,1590,1590,5
|
|
20240322,115100,404705754,1588,1588,1588,1588,0
|
|
20240322,115000,404705754,1588,1588,1588,1588,0
|
|
20240322,114900,404705754,1588,1588,1588,1588,0
|
|
20240322,114800,404705754,1588,1590,1590,1588,26
|
|
20240322,114700,404664462,1588,1588,1588,1588,10
|
|
20240322,114600,404648582,1588,1588,1588,1588,50
|
|
20240322,114500,404569182,1588,1588,1588,1588,0
|
|
20240322,114400,404569182,1588,1588,1588,1588,0
|
|
20240322,114300,404569182,1588,1588,1588,1588,0
|
|
20240322,114200,404569182,1588,1590,1590,1588,12
|
|
20240322,114100,404550122,1590,1586,1590,1586,250
|
|
20240322,114000,404153199,1585,1585,1585,1585,510
|
|
20240322,113900,403344849,1585,1585,1585,1585,0
|
|
20240322,113800,403344849,1585,1585,1585,1585,100
|
|
20240322,113700,403186349,1586,1586,1586,1586,63
|
|
20240322,113600,403086431,1586,1586,1586,1586,3
|
|
20240322,113500,403081673,1586,1586,1586,1586,200
|
|
20240322,113400,402764473,1586,1585,1586,1585,512
|
|
20240322,113300,401952952,1585,1585,1585,1585,0
|
|
20240322,113200,401952952,1585,1585,1585,1585,2841
|
|
20240322,113100,397449967,1586,1587,1587,1586,1883
|
|
20240322,113000,394463159,1588,1588,1588,1588,2
|
|
20240322,112900,394459983,1587,1588,1588,1587,8125
|
|
20240322,112800,381565600,1587,1587,1587,1587,557
|
|
20240322,112700,380681641,1587,1587,1587,1587,2444
|
|
20240322,112600,376803013,1587,1587,1587,1587,164
|
|
20240322,112500,376542745,1587,1587,1587,1587,0
|
|
20240322,112400,376542745,1587,1587,1588,1587,5224
|
|
20240322,112300,368252255,1588,1588,1588,1588,846
|
|
20240322,112200,366908807,1588,1588,1588,1588,0
|
|
20240322,112100,366908807,1588,1588,1588,1588,0
|
|
20240322,112000,366908807,1588,1588,1588,1588,0
|
|
20240322,111900,366908807,1588,1588,1588,1588,800
|
|
20240322,111800,365638407,1588,1588,1588,1588,2
|
|
20240322,111700,365635231,1588,1588,1588,1588,0
|
|
20240322,111600,365635231,1588,1588,1588,1588,886
|
|
20240322,111500,364228263,1588,1588,1588,1588,0
|
|
20240322,111400,364228263,1588,1588,1588,1588,94
|
|
20240322,111300,364078991,1590,1588,1590,1588,2487
|
|
20240322,111200,360129633,1590,1590,1590,1590,80
|
|
20240322,111100,360002433,1588,1588,1588,1588,727
|
|
20240322,111000,358847957,1588,1588,1588,1588,0
|
|
20240322,110900,358847957,1588,1588,1588,1588,0
|
|
20240322,110800,358847957,1588,1588,1588,1588,10
|
|
20240322,110700,358832077,1588,1588,1588,1588,200
|
|
20240322,110600,358514477,1590,1590,1590,1590,2
|
|
20240322,110500,358511297,1588,1588,1588,1588,5201
|
|
20240322,110400,350252109,1588,1588,1588,1588,100
|
|
20240322,110300,350093309,1592,1592,1592,1592,0
|
|
20240322,110200,350093309,1592,1592,1592,1592,0
|
|
20240322,110100,350093309,1592,1592,1592,1592,0
|
|
20240322,110000,350093309,1592,1589,1592,1588,401
|
|
20240322,105900,349456501,1593,1592,1593,1592,719
|
|
20240322,105800,348311734,1593,1590,1593,1590,1708
|
|
20240322,105700,345594796,1590,1590,1590,1590,0
|
|
20240322,105600,345594796,1590,1588,1591,1588,2697
|
|
20240322,105500,341304636,1588,1588,1588,1588,0
|
|
20240322,105400,341304636,1588,1588,1588,1588,10
|
|
20240322,105300,341288756,1588,1588,1588,1588,10
|
|
20240322,105200,341272876,1588,1588,1588,1588,40
|
|
20240322,105100,341209356,1588,1588,1588,1588,210
|
|
20240322,105000,340875876,1588,1588,1588,1588,440
|
|
20240322,104900,340177156,1588,1590,1590,1588,165
|
|
20240322,104800,339914938,1590,1590,1590,1590,150
|
|
20240322,104700,339676438,1590,1590,1590,1590,1
|
|
20240322,104600,339674848,1588,1588,1588,1588,0
|
|
20240322,104500,339674848,1588,1588,1588,1588,46
|
|
20240322,104400,339601800,1587,1587,1587,1587,304
|
|
20240322,104300,339119352,1588,1588,1588,1588,0
|
|
20240322,104200,339119352,1588,1588,1588,1588,0
|
|
20240322,104100,339119352,1588,1588,1588,1588,300
|
|
20240322,104000,338642952,1587,1587,1587,1587,100
|
|
20240322,103900,338484252,1586,1586,1586,1586,2826
|
|
20240322,103800,334002216,1587,1587,1587,1587,0
|
|
20240322,103700,334002216,1587,1587,1587,1587,5
|
|
20240322,103600,333994281,1587,1587,1587,1587,0
|
|
20240322,103500,333994281,1587,1587,1587,1587,0
|
|
20240322,103400,333994281,1587,1588,1588,1587,1334
|
|
20240322,103300,331877220,1588,1588,1588,1588,2065
|
|
20240322,103200,328598000,1593,1593,1593,1593,5
|
|
20240322,103100,328590035,1593,1593,1593,1593,0
|
|
20240322,103000,328590035,1593,1593,1593,1593,0
|
|
20240322,102900,328590035,1593,1592,1593,1592,22
|
|
20240322,102800,328555000,1588,1588,1588,1588,360
|
|
20240322,102700,327983320,1589,1589,1589,1589,10
|
|
20240322,102600,327967430,1589,1592,1592,1589,218
|
|
20240322,102500,327620935,1590,1589,1590,1589,15
|
|
20240322,102400,327597099,1588,1588,1588,1588,0
|
|
20240322,102300,327597099,1588,1588,1588,1588,805
|
|
20240322,102200,326318759,1588,1588,1588,1588,1005
|
|
20240322,102100,324722819,1588,1588,1588,1588,0
|
|
20240322,102000,324722819,1588,1593,1593,1588,383
|
|
20240322,101900,324113402,1593,1593,1593,1593,0
|
|
20240322,101800,324113402,1593,1591,1593,1590,1110
|
|
20240322,101700,322347557,1591,1593,1593,1591,15
|
|
20240322,101600,322323685,1594,1594,1594,1594,0
|
|
20240322,101500,322323685,1594,1594,1594,1594,0
|
|
20240322,101400,322323685,1594,1594,1594,1594,1
|
|
20240322,101300,322322091,1594,1594,1594,1594,1
|
|
20240322,101200,322320497,1594,1594,1594,1594,0
|
|
20240322,101100,322320497,1594,1594,1594,1594,100
|
|
20240322,101000,322161097,1594,1594,1594,1594,510
|
|
20240322,100900,321348157,1590,1590,1590,1590,543
|
|
20240322,100800,320484787,1594,1594,1594,1594,32
|
|
20240322,100700,320433779,1592,1588,1592,1586,13211
|
|
20240322,100600,299449105,1588,1589,1591,1588,1581
|
|
20240322,100500,296938174,1589,1589,1589,1589,2200
|
|
20240322,100400,293442374,1589,1589,1589,1589,0
|
|
20240322,100300,293442374,1589,1590,1590,1589,276
|
|
20240322,100200,293003547,1591,1592,1592,1591,1016
|
|
20240322,100100,291386680,1592,1592,1592,1592,1
|
|
20240322,100000,291385088,1592,1592,1592,1592,2446
|
|
20240322,095900,287491056,1592,1594,1594,1591,502
|
|
20240322,095800,286691871,1592,1592,1592,1592,50
|
|
20240322,095700,286612271,1594,1594,1594,1594,100
|
|
20240322,095600,286452871,1593,1593,1593,1593,1359
|
|
20240322,095500,284287984,1593,1592,1593,1592,476
|
|
20240322,095400,283530191,1592,1594,1594,1592,7
|
|
20240322,095300,283519040,1594,1594,1594,1594,45
|
|
20240322,095200,283447310,1594,1594,1594,1594,124
|
|
20240322,095100,283249654,1594,1594,1594,1594,267
|
|
20240322,095000,282824056,1594,1594,1594,1594,11
|
|
20240322,094900,282806522,1595,1590,1595,1590,1759
|
|
20240322,094800,280008637,1590,1590,1590,1586,2104
|
|
20240322,094700,276666995,1591,1591,1591,1591,1017
|
|
20240322,094600,275048948,1591,1592,1592,1591,1242
|
|
20240322,094500,273072690,1596,1596,1596,1596,1300
|
|
20240322,094400,270997890,1594,1588,1594,1588,8148
|
|
20240322,094300,258038126,1588,1588,1588,1588,875
|
|
20240322,094200,256648626,1589,1589,1589,1589,1
|
|
20240322,094100,256647037,1588,1588,1588,1588,99
|
|
20240322,094000,256489825,1588,1589,1589,1588,1765
|
|
20240322,093900,253686955,1589,1589,1589,1589,213
|
|
20240322,093800,253348498,1589,1589,1589,1589,80
|
|
20240322,093700,253221378,1589,1589,1589,1589,40
|
|
20240322,093600,253157818,1586,1586,1586,1586,63
|
|
20240322,093500,253057900,1586,1585,1586,1585,1209
|
|
20240322,093400,251140635,1586,1586,1586,1586,1061
|
|
20240322,093300,249457889,1586,1586,1586,1586,545
|
|
20240322,093200,248593519,1586,1588,1588,1586,2234
|
|
20240322,093100,245050220,1588,1588,1588,1587,4842
|
|
20240322,093000,237365833,1588,1590,1590,1588,124
|
|
20240322,092900,237168881,1590,1590,1590,1590,1005
|
|
20240322,092800,235570931,1590,1590,1590,1590,1
|
|
20240322,092700,235569341,1590,1587,1590,1587,2690
|
|
20240322,092600,231298811,1588,1587,1588,1587,1146
|
|
20240322,092500,229479063,1587,1587,1587,1587,1063
|
|
20240322,092400,227792082,1587,1588,1588,1587,3011
|
|
20240322,092300,223012625,1588,1588,1588,1588,957
|
|
20240322,092200,221492909,1588,1590,1590,1588,2023
|
|
20240322,092100,218279383,1591,1592,1592,1591,73
|
|
20240322,092000,218163169,1588,1592,1593,1587,1131
|
|
20240322,091900,216366936,1590,1586,1591,1586,8701
|
|
20240322,091800,202561652,1586,1591,1591,1585,15608
|
|
20240322,091700,177805265,1588,1588,1588,1588,700
|
|
20240322,091600,176693665,1588,1588,1588,1587,1100
|
|
20240322,091500,174946965,1588,1588,1588,1588,0
|
|
20240322,091400,174946965,1588,1587,1588,1586,120
|
|
20240322,091300,174756433,1594,1594,1594,1594,50
|
|
20240322,091200,174676733,1585,1597,1597,1585,1020
|
|
20240322,091100,173059642,1597,1591,1597,1582,19582
|
|
20240322,091000,142026215,1591,1591,1597,1584,16250
|
|
20240322,090900,116236912,1591,1595,1600,1591,4759
|
|
20240322,090800,108649695,1596,1608,1608,1596,13084
|
|
20240322,090700,87739367,1601,1609,1609,1601,9736
|
|
20240322,090600,72127152,1606,1610,1612,1606,32
|
|
20240322,090500,72075614,1610,1608,1610,1603,6332
|
|
20240322,090400,61894225,1603,1601,1603,1601,3566
|
|
20240322,090300,56183887,1602,1602,1602,1601,4003
|
|
20240322,090200,49772681,1602,1609,1609,1602,4764
|
|
20240322,090100,42122087,1608,1609,1609,1601,16005
|
|
20240322,090000,16405300,1609,1609,1609,1608,10200
|