635 lines
29 KiB
CSV
635 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,193200,41454058,1579,1579,1579,1579,292
|
|
20240328,193100,41454058,1579,1579,1579,1579,0
|
|
20240328,193000,41454058,1579,1579,1579,1579,0
|
|
20240328,192900,41454058,1579,1579,1579,1579,0
|
|
20240328,192800,41454058,1579,1579,1579,1579,0
|
|
20240328,192700,41454058,1579,1579,1579,1579,0
|
|
20240328,192600,41454058,1579,1579,1579,1579,0
|
|
20240328,192500,41454058,1579,1579,1579,1579,0
|
|
20240328,192400,41454058,1579,1579,1579,1579,0
|
|
20240328,192300,41454058,1579,1579,1579,1579,0
|
|
20240328,192200,41454058,1579,1579,1579,1579,0
|
|
20240328,192100,41454058,1579,1579,1579,1579,0
|
|
20240328,192000,41454058,1579,1579,1579,1579,0
|
|
20240328,191900,41454058,1579,1579,1579,1579,0
|
|
20240328,191800,41454058,1579,1579,1579,1579,0
|
|
20240328,191700,41454058,1579,1579,1579,1579,0
|
|
20240328,191600,41454058,1579,1579,1579,1579,0
|
|
20240328,191500,41454058,1579,1579,1579,1579,0
|
|
20240328,191400,41454058,1579,1579,1579,1579,0
|
|
20240328,191300,41454058,1579,1579,1579,1579,0
|
|
20240328,191200,41454058,1579,1579,1579,1579,0
|
|
20240328,191100,41454058,1579,1579,1579,1579,0
|
|
20240328,191000,41454058,1579,1579,1579,1579,0
|
|
20240328,190900,41454058,1579,1579,1579,1579,0
|
|
20240328,190800,41454058,1579,1579,1579,1579,0
|
|
20240328,190700,41454058,1579,1579,1579,1579,0
|
|
20240328,190600,41454058,1579,1579,1579,1579,0
|
|
20240328,190500,41454058,1579,1579,1579,1579,0
|
|
20240328,190400,41454058,1579,1579,1579,1579,0
|
|
20240328,190300,41454058,1579,1579,1579,1579,0
|
|
20240328,190200,41454058,1579,1579,1579,1579,292
|
|
20240328,190100,41454058,1579,1579,1579,1579,0
|
|
20240328,190000,41454058,1579,1579,1579,1579,0
|
|
20240328,185900,41454058,1579,1579,1579,1579,0
|
|
20240328,185800,41454058,1579,1579,1579,1579,0
|
|
20240328,185700,41454058,1579,1579,1579,1579,0
|
|
20240328,185600,41454058,1579,1579,1579,1579,0
|
|
20240328,185500,41454058,1579,1579,1579,1579,0
|
|
20240328,185400,41454058,1579,1579,1579,1579,0
|
|
20240328,185300,41454058,1579,1579,1579,1579,0
|
|
20240328,185200,41454058,1579,1579,1579,1579,0
|
|
20240328,185100,41454058,1579,1579,1579,1579,0
|
|
20240328,185000,41454058,1579,1579,1579,1579,0
|
|
20240328,184900,41454058,1579,1579,1579,1579,0
|
|
20240328,184800,41454058,1579,1579,1579,1579,0
|
|
20240328,184700,41454058,1579,1579,1579,1579,0
|
|
20240328,184600,41454058,1579,1579,1579,1579,0
|
|
20240328,184500,41454058,1579,1579,1579,1579,0
|
|
20240328,184400,41454058,1579,1579,1579,1579,0
|
|
20240328,184300,41454058,1579,1579,1579,1579,0
|
|
20240328,184200,41454058,1579,1579,1579,1579,0
|
|
20240328,184100,41454058,1579,1579,1579,1579,0
|
|
20240328,184000,41454058,1579,1579,1579,1579,0
|
|
20240328,183900,41454058,1579,1579,1579,1579,0
|
|
20240328,183800,41454058,1579,1579,1579,1579,0
|
|
20240328,183700,41454058,1579,1579,1579,1579,0
|
|
20240328,183600,41454058,1579,1579,1579,1579,0
|
|
20240328,183500,41454058,1579,1579,1579,1579,0
|
|
20240328,183400,41454058,1579,1579,1579,1579,0
|
|
20240328,183300,41454058,1579,1579,1579,1579,0
|
|
20240328,183200,41454058,1579,1579,1579,1579,292
|
|
20240328,183100,41454058,1579,1579,1579,1579,0
|
|
20240328,183000,41454058,1579,1579,1579,1579,0
|
|
20240328,182900,41454058,1579,1579,1579,1579,0
|
|
20240328,182800,41454058,1579,1579,1579,1579,0
|
|
20240328,182700,41454058,1579,1579,1579,1579,0
|
|
20240328,182600,41454058,1579,1579,1579,1579,0
|
|
20240328,182500,41454058,1579,1579,1579,1579,0
|
|
20240328,182400,41454058,1579,1579,1579,1579,0
|
|
20240328,182300,41454058,1579,1579,1579,1579,0
|
|
20240328,182200,41454058,1579,1579,1579,1579,0
|
|
20240328,182100,41454058,1579,1579,1579,1579,0
|
|
20240328,182000,41454058,1579,1579,1579,1579,0
|
|
20240328,181900,41454058,1579,1579,1579,1579,0
|
|
20240328,181800,41454058,1579,1579,1579,1579,0
|
|
20240328,181700,41454058,1579,1579,1579,1579,0
|
|
20240328,181600,41454058,1579,1579,1579,1579,0
|
|
20240328,181500,41454058,1579,1579,1579,1579,0
|
|
20240328,181400,41454058,1579,1579,1579,1579,0
|
|
20240328,181300,41454058,1579,1579,1579,1579,0
|
|
20240328,181200,41454058,1579,1579,1579,1579,0
|
|
20240328,181100,41454058,1579,1579,1579,1579,0
|
|
20240328,181000,41454058,1579,1579,1579,1579,0
|
|
20240328,180900,41454058,1579,1579,1579,1579,0
|
|
20240328,180800,41454058,1579,1579,1579,1579,0
|
|
20240328,180700,41454058,1579,1579,1579,1579,0
|
|
20240328,180600,41454058,1579,1579,1579,1579,0
|
|
20240328,180500,41454058,1579,1579,1579,1579,0
|
|
20240328,180400,41454058,1579,1579,1579,1579,0
|
|
20240328,180300,41454058,1579,1579,1579,1579,0
|
|
20240328,180200,41454058,1579,1579,1579,1579,292
|
|
20240328,180100,41454058,1579,1579,1579,1579,0
|
|
20240328,180000,41454058,1579,1579,1579,1579,0
|
|
20240328,175900,41454058,1579,1579,1579,1579,0
|
|
20240328,175800,41454058,1579,1579,1579,1579,0
|
|
20240328,175700,41454058,1579,1579,1579,1579,0
|
|
20240328,175600,41454058,1579,1579,1579,1579,0
|
|
20240328,175500,41454058,1579,1579,1579,1579,0
|
|
20240328,175400,41454058,1579,1579,1579,1579,0
|
|
20240328,175300,41454058,1579,1579,1579,1579,0
|
|
20240328,175200,41454058,1579,1579,1579,1579,0
|
|
20240328,175100,41454058,1579,1579,1579,1579,0
|
|
20240328,175000,41454058,1579,1579,1579,1579,0
|
|
20240328,174900,41454058,1579,1579,1579,1579,0
|
|
20240328,174800,41454058,1579,1579,1579,1579,0
|
|
20240328,174700,41454058,1579,1579,1579,1579,0
|
|
20240328,174600,41454058,1579,1579,1579,1579,0
|
|
20240328,174500,41454058,1579,1579,1579,1579,0
|
|
20240328,174400,41454058,1579,1579,1579,1579,0
|
|
20240328,174300,41454058,1579,1579,1579,1579,0
|
|
20240328,174200,41454058,1579,1579,1579,1579,0
|
|
20240328,174100,41454058,1579,1579,1579,1579,0
|
|
20240328,174000,41454058,1579,1579,1579,1579,0
|
|
20240328,173900,41454058,1579,1579,1579,1579,0
|
|
20240328,173800,41454058,1579,1579,1579,1579,0
|
|
20240328,173700,41454058,1579,1579,1579,1579,0
|
|
20240328,173600,41454058,1579,1579,1579,1579,0
|
|
20240328,173500,41454058,1579,1579,1579,1579,0
|
|
20240328,173400,41454058,1579,1579,1579,1579,0
|
|
20240328,173300,41454058,1579,1579,1579,1579,0
|
|
20240328,173200,41454058,1579,1579,1579,1579,292
|
|
20240328,173100,41454058,1579,1579,1579,1579,0
|
|
20240328,173000,41454058,1579,1579,1579,1579,0
|
|
20240328,172900,41454058,1579,1579,1579,1579,0
|
|
20240328,172800,41454058,1579,1579,1579,1579,0
|
|
20240328,172700,41454058,1579,1579,1579,1579,0
|
|
20240328,172600,41454058,1579,1579,1579,1579,0
|
|
20240328,172500,41454058,1579,1579,1579,1579,0
|
|
20240328,172400,41454058,1579,1579,1579,1579,0
|
|
20240328,172300,41454058,1579,1579,1579,1579,0
|
|
20240328,172200,41454058,1579,1579,1579,1579,0
|
|
20240328,172100,41454058,1579,1579,1579,1579,0
|
|
20240328,172000,41454058,1579,1579,1579,1579,0
|
|
20240328,171900,41454058,1579,1579,1579,1579,0
|
|
20240328,171800,41454058,1579,1579,1579,1579,0
|
|
20240328,171700,41454058,1579,1579,1579,1579,0
|
|
20240328,171600,41454058,1579,1579,1579,1579,0
|
|
20240328,171500,41454058,1579,1579,1579,1579,0
|
|
20240328,171400,41454058,1579,1579,1579,1579,0
|
|
20240328,171300,41454058,1579,1579,1579,1579,0
|
|
20240328,171200,41454058,1579,1579,1579,1579,0
|
|
20240328,171100,41454058,1579,1579,1579,1579,0
|
|
20240328,171000,41454058,1579,1579,1579,1579,0
|
|
20240328,170900,41454058,1579,1579,1579,1579,0
|
|
20240328,170800,41454058,1579,1579,1579,1579,0
|
|
20240328,170700,41454058,1579,1579,1579,1579,0
|
|
20240328,170600,41454058,1579,1579,1579,1579,0
|
|
20240328,170500,41454058,1579,1579,1579,1579,0
|
|
20240328,170400,41454058,1579,1579,1579,1579,0
|
|
20240328,170300,41454058,1579,1579,1579,1579,0
|
|
20240328,170200,41454058,1579,1579,1579,1579,292
|
|
20240328,170100,41454058,1579,1579,1579,1579,0
|
|
20240328,170000,41454058,1579,1579,1579,1579,0
|
|
20240328,165900,41454058,1579,1579,1579,1579,0
|
|
20240328,165800,41454058,1579,1579,1579,1579,0
|
|
20240328,165700,41454058,1579,1579,1579,1579,0
|
|
20240328,165600,41454058,1579,1579,1579,1579,0
|
|
20240328,165500,41454058,1579,1579,1579,1579,0
|
|
20240328,165400,41454058,1579,1579,1579,1579,0
|
|
20240328,165300,41454058,1579,1579,1579,1579,0
|
|
20240328,165200,41454058,1579,1579,1579,1579,0
|
|
20240328,165100,41454058,1579,1579,1579,1579,0
|
|
20240328,165000,41454058,1579,1579,1579,1579,0
|
|
20240328,164900,41454058,1579,1579,1579,1579,0
|
|
20240328,164800,41454058,1579,1579,1579,1579,0
|
|
20240328,164700,41454058,1579,1579,1579,1579,0
|
|
20240328,164600,41454058,1579,1579,1579,1579,0
|
|
20240328,164500,41454058,1579,1579,1579,1579,0
|
|
20240328,164400,41454058,1579,1579,1579,1579,0
|
|
20240328,164300,41454058,1579,1579,1579,1579,0
|
|
20240328,164200,41454058,1579,1579,1579,1579,0
|
|
20240328,164100,41454058,1579,1579,1579,1579,0
|
|
20240328,164000,41454058,1579,1579,1579,1579,0
|
|
20240328,163900,41454058,1579,1579,1579,1579,0
|
|
20240328,163800,41454058,1579,1579,1579,1579,0
|
|
20240328,163700,41454058,1579,1579,1579,1579,0
|
|
20240328,163600,41454058,1579,1579,1579,1579,0
|
|
20240328,163500,41454058,1579,1579,1579,1579,0
|
|
20240328,163400,41454058,1579,1579,1579,1579,0
|
|
20240328,163300,41454058,1579,1579,1579,1579,0
|
|
20240328,163200,41454058,1579,1579,1579,1579,292
|
|
20240328,163100,41454058,1579,1579,1579,1579,0
|
|
20240328,163000,41454058,1579,1579,1579,1579,0
|
|
20240328,162900,41454058,1579,1579,1579,1579,0
|
|
20240328,162800,41454058,1579,1579,1579,1579,0
|
|
20240328,162700,41454058,1579,1579,1579,1579,0
|
|
20240328,162600,41454058,1579,1579,1579,1579,0
|
|
20240328,162500,41454058,1579,1579,1579,1579,0
|
|
20240328,162400,41454058,1579,1579,1579,1579,0
|
|
20240328,162300,41454058,1579,1579,1579,1579,0
|
|
20240328,162200,41454058,1579,1579,1579,1579,0
|
|
20240328,162100,41454058,1579,1579,1579,1579,0
|
|
20240328,162000,41454058,1579,1579,1579,1579,0
|
|
20240328,161900,41454058,1579,1579,1579,1579,0
|
|
20240328,161800,41454058,1579,1579,1579,1579,0
|
|
20240328,161700,41454058,1579,1579,1579,1579,0
|
|
20240328,161600,41454058,1579,1579,1579,1579,0
|
|
20240328,161500,41454058,1579,1579,1579,1579,0
|
|
20240328,161400,41454058,1579,1579,1579,1579,0
|
|
20240328,161300,41454058,1579,1579,1579,1579,0
|
|
20240328,161200,41454058,1579,1579,1579,1579,0
|
|
20240328,161100,41454058,1579,1579,1579,1579,0
|
|
20240328,161000,41454058,1579,1579,1579,1579,0
|
|
20240328,160900,41454058,1579,1579,1579,1579,0
|
|
20240328,160800,41454058,1579,1579,1579,1579,0
|
|
20240328,160700,41454058,1579,1579,1579,1579,0
|
|
20240328,160600,41454058,1579,1579,1579,1579,0
|
|
20240328,160500,41454058,1579,1579,1579,1579,0
|
|
20240328,160400,41454058,1579,1579,1579,1579,0
|
|
20240328,160300,41454058,1579,1579,1579,1579,0
|
|
20240328,160200,41454058,1579,1579,1579,1579,292
|
|
20240328,160100,41454058,1579,1579,1579,1579,0
|
|
20240328,160000,41454058,1579,1579,1579,1579,0
|
|
20240328,155900,41454058,1579,1579,1579,1579,0
|
|
20240328,155800,41454058,1579,1579,1579,1579,0
|
|
20240328,155700,41454058,1579,1579,1579,1579,0
|
|
20240328,155600,41454058,1579,1579,1579,1579,0
|
|
20240328,155500,41454058,1579,1579,1579,1579,0
|
|
20240328,155400,41454058,1579,1579,1579,1579,0
|
|
20240328,155300,41454058,1579,1579,1579,1579,0
|
|
20240328,155200,41454058,1579,1579,1579,1579,0
|
|
20240328,155100,41454058,1579,1579,1579,1579,0
|
|
20240328,155000,41454058,1579,1579,1579,1579,0
|
|
20240328,154900,41454058,1579,1579,1579,1579,0
|
|
20240328,154800,41454058,1579,1579,1579,1579,0
|
|
20240328,154700,41454058,1579,1579,1579,1579,0
|
|
20240328,154600,41454058,1579,1579,1579,1579,0
|
|
20240328,154500,41454058,1579,1579,1579,1579,0
|
|
20240328,154400,41454058,1579,1579,1579,1579,0
|
|
20240328,154300,41454058,1579,1579,1579,1579,0
|
|
20240328,154200,41454058,1579,1579,1579,1579,0
|
|
20240328,154100,41454058,1579,1579,1579,1579,0
|
|
20240328,154000,41454058,1579,1579,1579,1579,0
|
|
20240328,153900,41454058,1579,1579,1579,1579,0
|
|
20240328,153800,41454058,1579,1579,1579,1579,0
|
|
20240328,153700,41454058,1579,1579,1579,1579,0
|
|
20240328,153600,41454058,1579,1579,1579,1579,0
|
|
20240328,153500,41454058,1579,1579,1579,1579,0
|
|
20240328,153400,41454058,1579,1579,1579,1579,0
|
|
20240328,153300,41454058,1579,1579,1579,1579,0
|
|
20240328,153200,41454058,1579,1579,1579,1579,292
|
|
20240328,153100,41454058,1579,1579,1579,1579,0
|
|
20240328,153000,41454058,1579,1579,1579,1579,292
|
|
20240328,152900,40992990,1577,1577,1577,1577,0
|
|
20240328,152800,40992990,1577,1577,1577,1577,0
|
|
20240328,152700,40992990,1577,1577,1577,1577,0
|
|
20240328,152600,40992990,1577,1577,1577,1577,0
|
|
20240328,152500,40992990,1577,1577,1577,1577,0
|
|
20240328,152400,40992990,1577,1577,1577,1577,0
|
|
20240328,152300,40992990,1577,1577,1577,1577,0
|
|
20240328,152200,40992990,1577,1577,1577,1577,0
|
|
20240328,152100,40992990,1577,1577,1577,1577,0
|
|
20240328,152000,40992990,1577,1577,1577,1577,0
|
|
20240328,151900,40992990,1577,1582,1582,1577,914
|
|
20240328,151800,39549659,1589,1589,1589,1589,10
|
|
20240328,151700,39533769,1589,1589,1589,1589,0
|
|
20240328,151600,39533769,1589,1589,1589,1589,0
|
|
20240328,151500,39533769,1589,1589,1589,1589,100
|
|
20240328,151400,39374869,1582,1582,1582,1582,0
|
|
20240328,151300,39374869,1582,1583,1583,1582,164
|
|
20240328,151200,39115420,1582,1582,1582,1582,0
|
|
20240328,151100,39115420,1582,1582,1582,1582,0
|
|
20240328,151000,39115420,1582,1582,1582,1582,0
|
|
20240328,150900,39115420,1582,1582,1582,1582,0
|
|
20240328,150800,39115420,1582,1585,1585,1582,500
|
|
20240328,150700,38323805,1584,1584,1584,1584,0
|
|
20240328,150600,38323805,1584,1584,1584,1584,0
|
|
20240328,150500,38323805,1584,1584,1584,1584,0
|
|
20240328,150400,38323805,1584,1584,1584,1584,0
|
|
20240328,150300,38323805,1584,1584,1584,1584,0
|
|
20240328,150200,38323805,1584,1584,1584,1584,0
|
|
20240328,150100,38323805,1584,1584,1584,1584,0
|
|
20240328,150000,38323805,1584,1584,1584,1584,0
|
|
20240328,145900,38323805,1584,1584,1584,1584,0
|
|
20240328,145800,38323805,1584,1584,1584,1584,0
|
|
20240328,145700,38323805,1584,1584,1584,1584,0
|
|
20240328,145600,38323805,1584,1584,1584,1584,0
|
|
20240328,145500,38323805,1584,1584,1584,1584,0
|
|
20240328,145400,38323805,1584,1584,1584,1584,0
|
|
20240328,145300,38323805,1584,1584,1584,1584,0
|
|
20240328,145200,38323805,1584,1584,1584,1584,0
|
|
20240328,145100,38323805,1584,1584,1584,1584,0
|
|
20240328,145000,38323805,1584,1584,1584,1584,0
|
|
20240328,144900,38323805,1584,1584,1584,1584,0
|
|
20240328,144800,38323805,1584,1584,1584,1584,0
|
|
20240328,144700,38323805,1584,1584,1584,1584,0
|
|
20240328,144600,38323805,1584,1584,1584,1584,0
|
|
20240328,144500,38323805,1584,1584,1584,1584,0
|
|
20240328,144400,38323805,1584,1584,1584,1584,0
|
|
20240328,144300,38323805,1584,1584,1584,1584,0
|
|
20240328,144200,38323805,1584,1584,1584,1584,0
|
|
20240328,144100,38323805,1584,1584,1584,1584,242
|
|
20240328,144000,37940477,1584,1584,1584,1584,635
|
|
20240328,143900,36934637,1584,1590,1590,1584,2138
|
|
20240328,143800,33540541,1589,1589,1589,1589,0
|
|
20240328,143700,33540541,1589,1589,1589,1589,0
|
|
20240328,143600,33540541,1589,1589,1589,1589,0
|
|
20240328,143500,33540541,1589,1589,1589,1589,0
|
|
20240328,143400,33540541,1589,1589,1589,1589,1
|
|
20240328,143300,33538952,1589,1589,1589,1589,0
|
|
20240328,143200,33538952,1589,1589,1589,1589,0
|
|
20240328,143100,33538952,1589,1589,1589,1589,0
|
|
20240328,143000,33538952,1589,1589,1589,1589,0
|
|
20240328,142900,33538952,1589,1589,1589,1589,0
|
|
20240328,142800,33538952,1589,1589,1589,1589,5
|
|
20240328,142700,33531007,1589,1589,1589,1589,0
|
|
20240328,142600,33531007,1589,1589,1589,1589,0
|
|
20240328,142500,33531007,1589,1589,1589,1589,0
|
|
20240328,142400,33531007,1589,1589,1589,1589,0
|
|
20240328,142300,33531007,1589,1589,1589,1589,2
|
|
20240328,142200,33527829,1598,1598,1598,1598,0
|
|
20240328,142100,33527829,1598,1598,1598,1598,0
|
|
20240328,142000,33527829,1598,1598,1598,1598,0
|
|
20240328,141900,33527829,1598,1598,1598,1598,0
|
|
20240328,141800,33527829,1598,1598,1598,1598,0
|
|
20240328,141700,33527829,1598,1598,1598,1598,0
|
|
20240328,141600,33527829,1598,1598,1598,1598,0
|
|
20240328,141500,33527829,1598,1598,1598,1598,73
|
|
20240328,141400,33411175,1590,1590,1590,1590,0
|
|
20240328,141300,33411175,1590,1590,1590,1590,0
|
|
20240328,141200,33411175,1590,1590,1590,1590,0
|
|
20240328,141100,33411175,1590,1590,1590,1590,0
|
|
20240328,141000,33411175,1590,1590,1590,1590,0
|
|
20240328,140900,33411175,1590,1590,1590,1590,0
|
|
20240328,140800,33411175,1590,1590,1590,1590,0
|
|
20240328,140700,33411175,1590,1590,1590,1590,0
|
|
20240328,140600,33411175,1590,1590,1590,1590,11
|
|
20240328,140500,33393685,1591,1591,1591,1591,0
|
|
20240328,140400,33393685,1591,1591,1591,1591,0
|
|
20240328,140300,33393685,1591,1591,1591,1591,1
|
|
20240328,140200,33392094,1592,1592,1592,1592,0
|
|
20240328,140100,33392094,1592,1592,1592,1592,0
|
|
20240328,140000,33392094,1592,1593,1593,1592,2
|
|
20240328,135900,33388909,1594,1594,1594,1594,1
|
|
20240328,135800,33387315,1595,1596,1596,1595,408
|
|
20240328,135700,32736153,1598,1598,1598,1598,60
|
|
20240328,135600,32640273,1598,1598,1598,1598,0
|
|
20240328,135500,32640273,1598,1598,1598,1598,0
|
|
20240328,135400,32640273,1598,1598,1598,1598,4
|
|
20240328,135300,32633881,1597,1597,1597,1597,0
|
|
20240328,135200,32633881,1597,1597,1597,1597,0
|
|
20240328,135100,32633881,1597,1597,1597,1597,0
|
|
20240328,135000,32633881,1597,1597,1597,1597,0
|
|
20240328,134900,32633881,1597,1597,1597,1597,0
|
|
20240328,134800,32633881,1597,1597,1597,1597,0
|
|
20240328,134700,32633881,1597,1597,1597,1597,0
|
|
20240328,134600,32633881,1597,1597,1597,1597,0
|
|
20240328,134500,32633881,1597,1597,1597,1597,0
|
|
20240328,134400,32633881,1597,1597,1597,1597,0
|
|
20240328,134300,32633881,1597,1597,1597,1597,0
|
|
20240328,134200,32633881,1597,1597,1597,1597,0
|
|
20240328,134100,32633881,1597,1597,1597,1597,0
|
|
20240328,134000,32633881,1597,1597,1597,1597,0
|
|
20240328,133900,32633881,1597,1597,1597,1597,0
|
|
20240328,133800,32633881,1597,1597,1597,1597,0
|
|
20240328,133700,32633881,1597,1597,1597,1597,0
|
|
20240328,133600,32633881,1597,1597,1597,1597,0
|
|
20240328,133500,32633881,1597,1597,1597,1597,0
|
|
20240328,133400,32633881,1597,1597,1597,1597,0
|
|
20240328,133300,32633881,1597,1597,1597,1597,0
|
|
20240328,133200,32633881,1597,1597,1597,1597,0
|
|
20240328,133100,32633881,1597,1597,1597,1597,0
|
|
20240328,133000,32633881,1597,1597,1597,1597,0
|
|
20240328,132900,32633881,1597,1597,1597,1597,0
|
|
20240328,132800,32633881,1597,1597,1597,1597,0
|
|
20240328,132700,32633881,1597,1597,1597,1597,0
|
|
20240328,132600,32633881,1597,1597,1597,1597,626
|
|
20240328,132500,31634159,1601,1601,1601,1601,0
|
|
20240328,132400,31634159,1601,1601,1601,1601,0
|
|
20240328,132300,31634159,1601,1601,1601,1601,0
|
|
20240328,132200,31634159,1601,1601,1601,1601,0
|
|
20240328,132100,31634159,1601,1601,1601,1601,0
|
|
20240328,132000,31634159,1601,1601,1601,1601,0
|
|
20240328,131900,31634159,1601,1601,1601,1601,0
|
|
20240328,131800,31634159,1601,1601,1601,1601,73
|
|
20240328,131700,31517286,1600,1600,1600,1600,0
|
|
20240328,131600,31517286,1600,1600,1600,1600,0
|
|
20240328,131500,31517286,1600,1600,1600,1600,625
|
|
20240328,131400,30517286,1601,1601,1601,1601,0
|
|
20240328,131300,30517286,1601,1601,1601,1601,0
|
|
20240328,131200,30517286,1601,1601,1601,1601,0
|
|
20240328,131100,30517286,1601,1601,1601,1601,0
|
|
20240328,131000,30517286,1601,1601,1601,1601,0
|
|
20240328,130900,30517286,1601,1601,1601,1601,0
|
|
20240328,130800,30517286,1601,1601,1601,1601,0
|
|
20240328,130700,30517286,1601,1601,1601,1601,0
|
|
20240328,130600,30517286,1601,1601,1601,1601,0
|
|
20240328,130500,30517286,1601,1601,1601,1601,0
|
|
20240328,130400,30517286,1601,1601,1601,1601,0
|
|
20240328,130300,30517286,1601,1601,1601,1601,0
|
|
20240328,130200,30517286,1601,1601,1601,1601,0
|
|
20240328,130100,30517286,1601,1601,1601,1601,0
|
|
20240328,130000,30517286,1601,1600,1601,1600,3
|
|
20240328,125900,30512484,1600,1600,1600,1600,0
|
|
20240328,125800,30512484,1600,1600,1600,1600,70
|
|
20240328,125700,30400484,1600,1600,1600,1600,10
|
|
20240328,125600,30384484,1600,1600,1600,1600,0
|
|
20240328,125500,30384484,1600,1600,1600,1600,0
|
|
20240328,125400,30384484,1600,1600,1600,1600,0
|
|
20240328,125300,30384484,1600,1600,1600,1600,0
|
|
20240328,125200,30384484,1600,1600,1600,1600,0
|
|
20240328,125100,30384484,1600,1600,1600,1600,0
|
|
20240328,125000,30384484,1600,1600,1600,1600,0
|
|
20240328,124900,30384484,1600,1600,1600,1600,0
|
|
20240328,124800,30384484,1600,1600,1600,1600,0
|
|
20240328,124700,30384484,1600,1600,1600,1600,0
|
|
20240328,124600,30384484,1600,1600,1600,1600,15
|
|
20240328,124500,30360484,1601,1601,1601,1601,0
|
|
20240328,124400,30360484,1601,1601,1601,1601,0
|
|
20240328,124300,30360484,1601,1601,1601,1601,0
|
|
20240328,124200,30360484,1601,1601,1601,1601,0
|
|
20240328,124100,30360484,1601,1601,1601,1601,0
|
|
20240328,124000,30360484,1601,1601,1601,1601,0
|
|
20240328,123900,30360484,1601,1601,1601,1601,0
|
|
20240328,123800,30360484,1601,1601,1601,1601,0
|
|
20240328,123700,30360484,1601,1601,1601,1601,0
|
|
20240328,123600,30360484,1601,1601,1601,1601,0
|
|
20240328,123500,30360484,1601,1601,1601,1601,0
|
|
20240328,123400,30360484,1601,1601,1601,1601,0
|
|
20240328,123300,30360484,1601,1601,1601,1601,0
|
|
20240328,123200,30360484,1601,1596,1601,1596,4
|
|
20240328,123100,30354090,1596,1596,1596,1596,0
|
|
20240328,123000,30354090,1596,1596,1596,1596,0
|
|
20240328,122900,30354090,1596,1596,1596,1596,0
|
|
20240328,122800,30354090,1596,1600,1600,1596,394
|
|
20240328,122700,29723910,1601,1600,1601,1600,127
|
|
20240328,122600,29520586,1600,1601,1601,1600,86
|
|
20240328,122500,29382924,1601,1601,1601,1601,0
|
|
20240328,122400,29382924,1601,1601,1601,1601,0
|
|
20240328,122300,29382924,1601,1601,1601,1601,0
|
|
20240328,122200,29382924,1601,1601,1601,1601,0
|
|
20240328,122100,29382924,1601,1601,1601,1601,73
|
|
20240328,122000,29266051,1601,1601,1601,1601,7
|
|
20240328,121900,29254844,1600,1600,1600,1600,0
|
|
20240328,121800,29254844,1600,1600,1600,1600,0
|
|
20240328,121700,29254844,1600,1600,1600,1600,401
|
|
20240328,121600,28613244,1600,1600,1600,1600,0
|
|
20240328,121500,28613244,1600,1600,1600,1600,0
|
|
20240328,121400,28613244,1600,1600,1600,1600,0
|
|
20240328,121300,28613244,1600,1600,1600,1600,0
|
|
20240328,121200,28613244,1600,1600,1600,1600,0
|
|
20240328,121100,28613244,1600,1600,1600,1600,0
|
|
20240328,121000,28613244,1600,1600,1600,1600,0
|
|
20240328,120900,28613244,1600,1600,1600,1600,0
|
|
20240328,120800,28613244,1600,1600,1600,1600,0
|
|
20240328,120700,28613244,1600,1600,1600,1600,0
|
|
20240328,120600,28613244,1600,1600,1600,1600,0
|
|
20240328,120500,28613244,1600,1600,1600,1600,0
|
|
20240328,120400,28613244,1600,1600,1600,1600,0
|
|
20240328,120300,28613244,1600,1600,1600,1600,0
|
|
20240328,120200,28613244,1600,1600,1600,1600,0
|
|
20240328,120100,28613244,1600,1600,1600,1600,0
|
|
20240328,120000,28613244,1600,1600,1600,1600,0
|
|
20240328,115900,28613244,1600,1600,1600,1600,0
|
|
20240328,115800,28613244,1600,1600,1600,1600,0
|
|
20240328,115700,28613244,1600,1600,1600,1600,0
|
|
20240328,115600,28613244,1600,1600,1600,1600,0
|
|
20240328,115500,28613244,1600,1600,1600,1600,0
|
|
20240328,115400,28613244,1600,1600,1600,1600,0
|
|
20240328,115300,28613244,1600,1600,1600,1600,0
|
|
20240328,115200,28613244,1600,1600,1600,1600,0
|
|
20240328,115100,28613244,1600,1600,1600,1600,0
|
|
20240328,115000,28613244,1600,1600,1600,1600,0
|
|
20240328,114900,28613244,1600,1600,1600,1600,0
|
|
20240328,114800,28613244,1600,1600,1600,1600,0
|
|
20240328,114700,28613244,1600,1600,1600,1600,0
|
|
20240328,114600,28613244,1600,1600,1600,1600,0
|
|
20240328,114500,28613244,1600,1600,1600,1600,0
|
|
20240328,114400,28613244,1600,1600,1600,1600,0
|
|
20240328,114300,28613244,1600,1600,1600,1600,0
|
|
20240328,114200,28613244,1600,1600,1600,1600,0
|
|
20240328,114100,28613244,1600,1600,1600,1600,0
|
|
20240328,114000,28613244,1600,1600,1600,1600,0
|
|
20240328,113900,28613244,1600,1600,1600,1600,0
|
|
20240328,113800,28613244,1600,1600,1600,1600,0
|
|
20240328,113700,28613244,1600,1600,1600,1600,0
|
|
20240328,113600,28613244,1600,1600,1600,1600,0
|
|
20240328,113500,28613244,1600,1600,1600,1600,461
|
|
20240328,113400,27875644,1596,1596,1596,1596,17
|
|
20240328,113300,27848512,1600,1600,1600,1600,0
|
|
20240328,113200,27848512,1600,1600,1600,1600,0
|
|
20240328,113100,27848512,1600,1600,1600,1600,0
|
|
20240328,113000,27848512,1600,1600,1600,1600,0
|
|
20240328,112900,27848512,1600,1598,1600,1598,400
|
|
20240328,112800,27208809,1598,1598,1598,1598,0
|
|
20240328,112700,27208809,1598,1598,1598,1598,0
|
|
20240328,112600,27208809,1598,1598,1598,1598,0
|
|
20240328,112500,27208809,1598,1598,1598,1598,3
|
|
20240328,112400,27204015,1598,1598,1598,1598,73
|
|
20240328,112300,27087361,1585,1585,1585,1585,0
|
|
20240328,112200,27087361,1585,1585,1585,1585,0
|
|
20240328,112100,27087361,1585,1585,1585,1585,0
|
|
20240328,112000,27087361,1585,1585,1585,1585,0
|
|
20240328,111900,27087361,1585,1585,1585,1585,0
|
|
20240328,111800,27087361,1585,1585,1585,1585,0
|
|
20240328,111700,27087361,1585,1585,1585,1585,1
|
|
20240328,111600,27085776,1595,1596,1596,1595,702
|
|
20240328,111500,25965886,1596,1597,1597,1596,574
|
|
20240328,111400,25049708,1597,1597,1597,1597,0
|
|
20240328,111300,25049708,1597,1597,1597,1597,0
|
|
20240328,111200,25049708,1597,1597,1597,1597,18
|
|
20240328,111100,25020962,1599,1599,1599,1599,0
|
|
20240328,111000,25020962,1599,1599,1599,1599,0
|
|
20240328,110900,25020962,1599,1599,1599,1599,0
|
|
20240328,110800,25020962,1599,1599,1599,1599,0
|
|
20240328,110700,25020962,1599,1599,1599,1599,0
|
|
20240328,110600,25020962,1599,1599,1599,1599,0
|
|
20240328,110500,25020962,1599,1599,1599,1599,0
|
|
20240328,110400,25020962,1599,1599,1599,1599,0
|
|
20240328,110300,25020962,1599,1599,1599,1599,0
|
|
20240328,110200,25020962,1599,1599,1599,1599,0
|
|
20240328,110100,25020962,1599,1599,1599,1599,0
|
|
20240328,110000,25020962,1599,1599,1599,1599,0
|
|
20240328,105900,25020962,1599,1599,1599,1599,0
|
|
20240328,105800,25020962,1599,1599,1599,1599,0
|
|
20240328,105700,25020962,1599,1599,1599,1599,0
|
|
20240328,105600,25020962,1599,1599,1599,1599,0
|
|
20240328,105500,25020962,1599,1599,1599,1599,1
|
|
20240328,105400,25019363,1599,1599,1599,1599,1
|
|
20240328,105300,25017764,1599,1599,1599,1599,2
|
|
20240328,105200,25014566,1599,1599,1599,1599,1
|
|
20240328,105100,25012967,1599,1599,1599,1599,2
|
|
20240328,105000,25009769,1599,1599,1599,1599,1
|
|
20240328,104900,25008170,1599,1599,1599,1599,1
|
|
20240328,104800,25006571,1599,1599,1599,1599,2
|
|
20240328,104700,25003373,1599,1599,1599,1599,1
|
|
20240328,104600,25001774,1599,1598,1599,1598,501
|
|
20240328,104500,24201175,1598,1598,1598,1598,2
|
|
20240328,104400,24197979,1598,1598,1598,1598,1
|
|
20240328,104300,24196381,1598,1590,1598,1590,207
|
|
20240328,104200,23867235,1590,1590,1590,1590,1
|
|
20240328,104100,23865645,1590,1590,1590,1590,1
|
|
20240328,104000,23864055,1590,1590,1590,1590,2
|
|
20240328,103900,23860875,1590,1590,1590,1590,1
|
|
20240328,103800,23859285,1590,1585,1590,1585,45
|
|
20240328,103700,23787950,1585,1585,1585,1585,1
|
|
20240328,103600,23786365,1585,1585,1585,1585,1
|
|
20240328,103500,23784780,1585,1585,1585,1585,2
|
|
20240328,103400,23781610,1585,1585,1585,1585,1
|
|
20240328,103300,23780025,1585,1585,1585,1585,2
|
|
20240328,103200,23776855,1585,1590,1590,1585,2118
|
|
20240328,103100,20410469,1596,1596,1596,1596,1
|
|
20240328,103000,20408873,1596,1596,1596,1596,2
|
|
20240328,102900,20405681,1597,1597,1597,1597,1
|
|
20240328,102800,20404084,1597,1597,1597,1597,1
|
|
20240328,102700,20402487,1597,1597,1597,1597,76
|
|
20240328,102600,20281115,1598,1598,1598,1598,1
|
|
20240328,102500,20279517,1598,1598,1598,1598,14
|
|
20240328,102400,20257145,1598,1598,1598,1598,3
|
|
20240328,102300,20252351,1598,1598,1598,1598,1
|
|
20240328,102200,20250753,1599,1599,1599,1599,2
|
|
20240328,102100,20247555,1599,1599,1599,1599,1
|
|
20240328,102000,20245956,1600,1600,1600,1600,2
|
|
20240328,101900,20242756,1599,1599,1599,1599,1
|
|
20240328,101800,20241157,1599,1599,1599,1599,1
|
|
20240328,101700,20239558,1599,1599,1599,1599,2
|
|
20240328,101600,20236360,1599,1599,1599,1599,1
|
|
20240328,101500,20234761,1600,1597,1600,1595,530
|
|
20240328,101400,19389276,1601,1601,1601,1601,3
|
|
20240328,101300,19384473,1601,1601,1601,1601,0
|
|
20240328,101200,19384473,1601,1601,1601,1600,303
|
|
20240328,101100,18899670,1601,1601,1601,1601,0
|
|
20240328,101000,18899670,1601,1601,1601,1600,243
|
|
20240328,100900,18510823,1610,1610,1610,1610,1
|
|
20240328,100800,18509213,1600,1604,1604,1600,322
|
|
20240328,100700,17993983,1610,1610,1610,1610,0
|
|
20240328,100600,17993983,1610,1602,1610,1602,5
|
|
20240328,100500,17985965,1602,1602,1602,1602,10
|
|
20240328,100400,17969945,1601,1604,1604,1601,22
|
|
20240328,100300,17934666,1601,1601,1601,1601,0
|
|
20240328,100200,17934666,1601,1600,1610,1600,33
|
|
20240328,100100,17881854,1601,1610,1610,1601,35
|
|
20240328,100000,17825666,1610,1610,1610,1610,0
|
|
20240328,095900,17825666,1610,1610,1610,1610,0
|
|
20240328,095800,17825666,1610,1610,1610,1610,0
|
|
20240328,095700,17825666,1610,1610,1610,1610,0
|
|
20240328,095600,17825666,1610,1610,1610,1610,2
|
|
20240328,095500,17822446,1607,1607,1607,1607,0
|
|
20240328,095400,17822446,1607,1607,1607,1607,20
|
|
20240328,095300,17790306,1607,1607,1607,1607,5
|
|
20240328,095200,17782271,1601,1601,1601,1601,0
|
|
20240328,095100,17782271,1601,1601,1601,1601,2
|
|
20240328,095000,17779069,1601,1602,1602,1601,61
|
|
20240328,094900,17681378,1601,1600,1601,1600,57
|
|
20240328,094800,17590176,1601,1601,1607,1598,2092
|
|
20240328,094700,14242630,1601,1601,1601,1601,0
|
|
20240328,094600,14242630,1601,1601,1601,1601,7
|
|
20240328,094500,14231423,1608,1608,1608,1608,0
|
|
20240328,094400,14231423,1608,1608,1608,1608,0
|
|
20240328,094300,14231423,1608,1608,1608,1608,0
|
|
20240328,094200,14231423,1608,1601,1608,1600,3602
|
|
20240328,094100,8468203,1610,1610,1610,1610,0
|
|
20240328,094000,8468203,1610,1610,1610,1610,5
|
|
20240328,093900,8460153,1602,1602,1602,1602,121
|
|
20240328,093800,8266311,1601,1620,1620,1601,1092
|
|
20240328,093700,6517010,1618,1618,1618,1618,30
|
|
20240328,093600,6468470,1620,1620,1620,1620,25
|
|
20240328,093500,6427970,1620,1619,1620,1619,40
|
|
20240328,093400,6363208,1618,1618,1618,1618,0
|
|
20240328,093300,6363208,1618,1615,1618,1615,20
|
|
20240328,093200,6330874,1616,1614,1616,1614,41
|
|
20240328,093100,6264658,1614,1612,1615,1612,21
|
|
20240328,093000,6230778,1611,1611,1611,1611,0
|
|
20240328,092900,6230778,1611,1611,1611,1611,900
|
|
20240328,092800,4780878,1611,1611,1611,1611,100
|
|
20240328,092700,4619778,1611,1611,1611,1611,0
|
|
20240328,092600,4619778,1611,1611,1611,1611,100
|
|
20240328,092500,4458678,1611,1611,1611,1611,0
|
|
20240328,092400,4458678,1611,1602,1611,1602,50
|
|
20240328,092300,4378353,1601,1601,1601,1601,0
|
|
20240328,092200,4378353,1601,1600,1601,1600,354
|
|
20240328,092100,3811952,1601,1601,1601,1601,560
|
|
20240328,092000,2915392,1601,1601,1601,1601,75
|
|
20240328,091900,2795317,1601,1601,1601,1601,1
|
|
20240328,091800,2793716,1601,1601,1601,1601,2
|
|
20240328,091700,2790514,1601,1601,1601,1601,1
|
|
20240328,091600,2788913,1601,1601,1601,1601,1
|
|
20240328,091500,2787312,1601,1601,1601,1601,2
|
|
20240328,091400,2784110,1601,1601,1601,1601,1
|
|
20240328,091300,2782509,1601,1601,1601,1601,1
|
|
20240328,091200,2780908,1601,1601,1601,1601,2
|
|
20240328,091100,2777706,1601,1601,1601,1601,1
|
|
20240328,091000,2776105,1601,1601,1601,1600,250
|
|
20240328,090900,2375856,1601,1601,1601,1601,0
|
|
20240328,090800,2375856,1601,1601,1601,1601,0
|
|
20240328,090700,2375856,1601,1601,1601,1601,0
|
|
20240328,090600,2375856,1601,1601,1601,1601,0
|
|
20240328,090500,2375856,1601,1601,1601,1601,0
|
|
20240328,090400,2375856,1601,1601,1601,1601,1
|
|
20240328,090300,2374255,1601,1601,1601,1601,618
|
|
20240328,090200,1384837,1600,1601,1601,1600,3
|
|
20240328,090100,1380035,1601,1600,1601,1600,3
|
|
20240328,090000,1375234,1601,1601,1601,1600,859
|