595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250324,185200,5346226098,1550,1550,1550,1550,15001
|
|
20250324,185100,5346226098,1550,1550,1550,1550,0
|
|
20250324,185000,5346226098,1550,1550,1550,1550,0
|
|
20250324,184900,5346226098,1550,1550,1550,1550,0
|
|
20250324,184800,5346226098,1550,1550,1550,1550,0
|
|
20250324,184700,5346226098,1550,1550,1550,1550,0
|
|
20250324,184600,5346226098,1550,1550,1550,1550,0
|
|
20250324,184500,5346226098,1550,1550,1550,1550,0
|
|
20250324,184400,5346226098,1550,1550,1550,1550,0
|
|
20250324,184300,5346226098,1550,1550,1550,1550,0
|
|
20250324,184200,5346226098,1550,1550,1550,1550,0
|
|
20250324,184100,5346226098,1550,1550,1550,1550,0
|
|
20250324,184000,5346226098,1550,1550,1550,1550,0
|
|
20250324,183900,5346226098,1550,1550,1550,1550,0
|
|
20250324,183800,5346226098,1550,1550,1550,1550,0
|
|
20250324,183700,5346226098,1550,1550,1550,1550,0
|
|
20250324,183600,5346226098,1550,1550,1550,1550,0
|
|
20250324,183500,5346226098,1550,1550,1550,1550,0
|
|
20250324,183400,5346226098,1550,1550,1550,1550,0
|
|
20250324,183300,5346226098,1550,1550,1550,1550,0
|
|
20250324,183200,5346226098,1550,1550,1550,1550,0
|
|
20250324,183100,5346226098,1550,1550,1550,1550,0
|
|
20250324,183000,5346226098,1550,1550,1550,1550,0
|
|
20250324,182900,5346226098,1550,1550,1550,1550,0
|
|
20250324,182800,5346226098,1550,1550,1550,1550,0
|
|
20250324,182700,5346226098,1550,1550,1550,1550,0
|
|
20250324,182600,5346226098,1550,1550,1550,1550,0
|
|
20250324,182500,5346226098,1550,1550,1550,1550,0
|
|
20250324,182400,5346226098,1550,1550,1550,1550,0
|
|
20250324,182300,5346226098,1550,1550,1550,1550,0
|
|
20250324,182200,5346226098,1550,1550,1550,1550,15001
|
|
20250324,182100,5346226098,1550,1550,1550,1550,0
|
|
20250324,182000,5346226098,1550,1550,1550,1550,0
|
|
20250324,181900,5346226098,1550,1550,1550,1550,0
|
|
20250324,181800,5346226098,1550,1550,1550,1550,0
|
|
20250324,181700,5346226098,1550,1550,1550,1550,0
|
|
20250324,181600,5346226098,1550,1550,1550,1550,0
|
|
20250324,181500,5346226098,1550,1550,1550,1550,0
|
|
20250324,181400,5346226098,1550,1550,1550,1550,0
|
|
20250324,181300,5346226098,1550,1550,1550,1550,0
|
|
20250324,181200,5346226098,1550,1550,1550,1550,0
|
|
20250324,181100,5346226098,1550,1550,1550,1550,0
|
|
20250324,181000,5346226098,1550,1550,1550,1550,0
|
|
20250324,180900,5346226098,1550,1550,1550,1550,0
|
|
20250324,180800,5346226098,1550,1550,1550,1550,0
|
|
20250324,180700,5346226098,1550,1550,1550,1550,0
|
|
20250324,180600,5346226098,1550,1550,1550,1550,0
|
|
20250324,180500,5346226098,1550,1550,1550,1550,0
|
|
20250324,180400,5346226098,1550,1550,1550,1550,0
|
|
20250324,180300,5346226098,1550,1550,1550,1550,0
|
|
20250324,180200,5346226098,1550,1550,1550,1550,0
|
|
20250324,180100,5346226098,1550,1550,1550,1550,0
|
|
20250324,180000,5346226098,1550,1550,1550,1550,0
|
|
20250324,175900,5346226098,1550,1550,1550,1550,0
|
|
20250324,175800,5346226098,1550,1550,1550,1550,0
|
|
20250324,175700,5346226098,1550,1550,1550,1550,0
|
|
20250324,175600,5346226098,1550,1550,1550,1550,0
|
|
20250324,175500,5346226098,1550,1550,1550,1550,0
|
|
20250324,175400,5346226098,1550,1550,1550,1550,0
|
|
20250324,175300,5346226098,1550,1550,1550,1550,0
|
|
20250324,175200,5346226098,1550,1550,1550,1550,15001
|
|
20250324,175100,5346226098,1550,1550,1550,1550,0
|
|
20250324,175000,5346226098,1550,1550,1550,1550,0
|
|
20250324,174900,5346226098,1550,1550,1550,1550,0
|
|
20250324,174800,5346226098,1550,1550,1550,1550,0
|
|
20250324,174700,5346226098,1550,1550,1550,1550,0
|
|
20250324,174600,5346226098,1550,1550,1550,1550,0
|
|
20250324,174500,5346226098,1550,1550,1550,1550,0
|
|
20250324,174400,5346226098,1550,1550,1550,1550,0
|
|
20250324,174300,5346226098,1550,1550,1550,1550,0
|
|
20250324,174200,5346226098,1550,1550,1550,1550,0
|
|
20250324,174100,5346226098,1550,1550,1550,1550,0
|
|
20250324,174000,5346226098,1550,1550,1550,1550,0
|
|
20250324,173900,5346226098,1550,1550,1550,1550,0
|
|
20250324,173800,5346226098,1550,1550,1550,1550,0
|
|
20250324,173700,5346226098,1550,1550,1550,1550,0
|
|
20250324,173600,5346226098,1550,1550,1550,1550,0
|
|
20250324,173500,5346226098,1550,1550,1550,1550,0
|
|
20250324,173400,5346226098,1550,1550,1550,1550,0
|
|
20250324,173300,5346226098,1550,1550,1550,1550,0
|
|
20250324,173200,5346226098,1550,1550,1550,1550,0
|
|
20250324,173100,5346226098,1550,1550,1550,1550,0
|
|
20250324,173000,5346226098,1550,1550,1550,1550,0
|
|
20250324,172900,5346226098,1550,1550,1550,1550,0
|
|
20250324,172800,5346226098,1550,1550,1550,1550,0
|
|
20250324,172700,5346226098,1550,1550,1550,1550,0
|
|
20250324,172600,5346226098,1550,1550,1550,1550,0
|
|
20250324,172500,5346226098,1550,1550,1550,1550,0
|
|
20250324,172400,5346226098,1550,1550,1550,1550,0
|
|
20250324,172300,5346226098,1550,1550,1550,1550,0
|
|
20250324,172200,5346226098,1550,1550,1550,1550,15001
|
|
20250324,172100,5346226098,1550,1550,1550,1550,0
|
|
20250324,172000,5346226098,1550,1550,1550,1550,0
|
|
20250324,171900,5346226098,1550,1550,1550,1550,0
|
|
20250324,171800,5346226098,1550,1550,1550,1550,0
|
|
20250324,171700,5346226098,1550,1550,1550,1550,0
|
|
20250324,171600,5346226098,1550,1550,1550,1550,0
|
|
20250324,171500,5346226098,1550,1550,1550,1550,0
|
|
20250324,171400,5346226098,1550,1550,1550,1550,0
|
|
20250324,171300,5346226098,1550,1550,1550,1550,0
|
|
20250324,171200,5346226098,1550,1550,1550,1550,0
|
|
20250324,171100,5346226098,1550,1550,1550,1550,0
|
|
20250324,171000,5346226098,1550,1550,1550,1550,0
|
|
20250324,170900,5346226098,1550,1550,1550,1550,0
|
|
20250324,170800,5346226098,1550,1550,1550,1550,0
|
|
20250324,170700,5346226098,1550,1550,1550,1550,0
|
|
20250324,170600,5346226098,1550,1550,1550,1550,0
|
|
20250324,170500,5346226098,1550,1550,1550,1550,0
|
|
20250324,170400,5346226098,1550,1550,1550,1550,0
|
|
20250324,170300,5346226098,1550,1550,1550,1550,0
|
|
20250324,170200,5346226098,1550,1550,1550,1550,0
|
|
20250324,170100,5346226098,1550,1550,1550,1550,0
|
|
20250324,170000,5346226098,1550,1550,1550,1550,0
|
|
20250324,165900,5346226098,1550,1550,1550,1550,0
|
|
20250324,165800,5346226098,1550,1550,1550,1550,0
|
|
20250324,165700,5346226098,1550,1550,1550,1550,0
|
|
20250324,165600,5346226098,1550,1550,1550,1550,0
|
|
20250324,165500,5346226098,1550,1550,1550,1550,0
|
|
20250324,165400,5346226098,1550,1550,1550,1550,0
|
|
20250324,165300,5346226098,1550,1550,1550,1550,0
|
|
20250324,165200,5346226098,1550,1550,1550,1550,15001
|
|
20250324,165100,5346226098,1550,1550,1550,1550,0
|
|
20250324,165000,5346226098,1550,1550,1550,1550,0
|
|
20250324,164900,5346226098,1550,1550,1550,1550,0
|
|
20250324,164800,5346226098,1550,1550,1550,1550,0
|
|
20250324,164700,5346226098,1550,1550,1550,1550,0
|
|
20250324,164600,5346226098,1550,1550,1550,1550,0
|
|
20250324,164500,5346226098,1550,1550,1550,1550,0
|
|
20250324,164400,5346226098,1550,1550,1550,1550,0
|
|
20250324,164300,5346226098,1550,1550,1550,1550,0
|
|
20250324,164200,5346226098,1550,1550,1550,1550,0
|
|
20250324,164100,5346226098,1550,1550,1550,1550,0
|
|
20250324,164000,5346226098,1550,1550,1550,1550,0
|
|
20250324,163900,5346226098,1550,1550,1550,1550,0
|
|
20250324,163800,5346226098,1550,1550,1550,1550,0
|
|
20250324,163700,5346226098,1550,1550,1550,1550,0
|
|
20250324,163600,5346226098,1550,1550,1550,1550,0
|
|
20250324,163500,5346226098,1550,1550,1550,1550,0
|
|
20250324,163400,5346226098,1550,1550,1550,1550,0
|
|
20250324,163300,5346226098,1550,1550,1550,1550,0
|
|
20250324,163200,5346226098,1550,1550,1550,1550,0
|
|
20250324,163100,5346226098,1550,1550,1550,1550,0
|
|
20250324,163000,5346226098,1550,1550,1550,1550,0
|
|
20250324,162900,5346226098,1550,1550,1550,1550,0
|
|
20250324,162800,5346226098,1550,1550,1550,1550,0
|
|
20250324,162700,5346226098,1550,1550,1550,1550,0
|
|
20250324,162600,5346226098,1550,1550,1550,1550,0
|
|
20250324,162500,5346226098,1550,1550,1550,1550,0
|
|
20250324,162400,5346226098,1550,1550,1550,1550,0
|
|
20250324,162300,5346226098,1550,1550,1550,1550,0
|
|
20250324,162200,5346226098,1550,1550,1550,1550,15001
|
|
20250324,162100,5346226098,1550,1550,1550,1550,0
|
|
20250324,162000,5346226098,1550,1550,1550,1550,0
|
|
20250324,161900,5346226098,1550,1550,1550,1550,0
|
|
20250324,161800,5346226098,1550,1550,1550,1550,0
|
|
20250324,161700,5346226098,1550,1550,1550,1550,0
|
|
20250324,161600,5346226098,1550,1550,1550,1550,0
|
|
20250324,161500,5346226098,1550,1550,1550,1550,0
|
|
20250324,161400,5346226098,1550,1550,1550,1550,0
|
|
20250324,161300,5346226098,1550,1550,1550,1550,0
|
|
20250324,161200,5346226098,1550,1550,1550,1550,0
|
|
20250324,161100,5346226098,1550,1550,1550,1550,0
|
|
20250324,161000,5346226098,1550,1550,1550,1550,0
|
|
20250324,160900,5346226098,1550,1550,1550,1550,0
|
|
20250324,160800,5346226098,1550,1550,1550,1550,0
|
|
20250324,160700,5346226098,1550,1550,1550,1550,0
|
|
20250324,160600,5346226098,1550,1550,1550,1550,0
|
|
20250324,160500,5346226098,1550,1550,1550,1550,0
|
|
20250324,160400,5346226098,1550,1550,1550,1550,0
|
|
20250324,160300,5346226098,1550,1550,1550,1550,0
|
|
20250324,160200,5346226098,1550,1550,1550,1550,0
|
|
20250324,160100,5346226098,1550,1550,1550,1550,0
|
|
20250324,160000,5346226098,1550,1550,1550,1550,0
|
|
20250324,155900,5346226098,1550,1550,1550,1550,0
|
|
20250324,155800,5346226098,1550,1550,1550,1550,0
|
|
20250324,155700,5346226098,1550,1550,1550,1550,0
|
|
20250324,155600,5346226098,1550,1550,1550,1550,0
|
|
20250324,155500,5346226098,1550,1550,1550,1550,0
|
|
20250324,155400,5346226098,1550,1550,1550,1550,0
|
|
20250324,155300,5346226098,1550,1550,1550,1550,0
|
|
20250324,155200,5346226098,1550,1550,1550,1550,15001
|
|
20250324,155100,5346226098,1550,1550,1550,1550,0
|
|
20250324,155000,5346226098,1550,1550,1550,1550,0
|
|
20250324,154900,5346226098,1550,1550,1550,1550,0
|
|
20250324,154800,5346226098,1550,1550,1550,1550,0
|
|
20250324,154700,5346226098,1550,1550,1550,1550,0
|
|
20250324,154600,5346226098,1550,1550,1550,1550,0
|
|
20250324,154500,5346226098,1550,1550,1550,1550,0
|
|
20250324,154400,5346226098,1550,1550,1550,1550,0
|
|
20250324,154300,5346226098,1550,1550,1550,1550,0
|
|
20250324,154200,5346226098,1550,1550,1550,1550,0
|
|
20250324,154100,5346226098,1550,1550,1550,1550,0
|
|
20250324,154000,5346226098,1550,1550,1550,1550,0
|
|
20250324,153900,5346226098,1550,1550,1550,1550,0
|
|
20250324,153800,5346226098,1550,1550,1550,1550,0
|
|
20250324,153700,5346226098,1550,1550,1550,1550,0
|
|
20250324,153600,5346226098,1550,1550,1550,1550,0
|
|
20250324,153500,5346226098,1550,1550,1550,1550,0
|
|
20250324,153400,5346226098,1550,1550,1550,1550,0
|
|
20250324,153300,5346226098,1550,1550,1550,1550,0
|
|
20250324,153200,5346226098,1550,1550,1550,1550,0
|
|
20250324,153100,5346226098,1550,1550,1550,1550,0
|
|
20250324,153000,5346226098,1550,1550,1550,1550,15001
|
|
20250324,152900,5322974548,1554,1554,1554,1554,0
|
|
20250324,152800,5322974548,1554,1554,1554,1554,0
|
|
20250324,152700,5322974548,1554,1554,1554,1554,0
|
|
20250324,152600,5322974548,1554,1554,1554,1554,0
|
|
20250324,152500,5322974548,1554,1554,1554,1554,0
|
|
20250324,152400,5322974548,1554,1554,1554,1554,0
|
|
20250324,152300,5322974548,1554,1554,1554,1554,0
|
|
20250324,152200,5322974548,1554,1554,1554,1554,0
|
|
20250324,152100,5322974548,1554,1554,1554,1554,0
|
|
20250324,152000,5322974548,1554,1554,1554,1554,0
|
|
20250324,151900,5322974548,1554,1551,1554,1551,101
|
|
20250324,151800,5322817597,1550,1549,1558,1549,5165
|
|
20250324,151700,5314802106,1549,1556,1556,1549,59423
|
|
20250324,151600,5222563490,1556,1561,1561,1556,1570
|
|
20250324,151500,5220118944,1561,1560,1561,1559,2783
|
|
20250324,151400,5215778070,1560,1559,1560,1559,1747
|
|
20250324,151300,5213053750,1560,1556,1560,1556,4765
|
|
20250324,151200,5205627516,1555,1556,1556,1555,462
|
|
20250324,151100,5204908930,1554,1555,1555,1554,1899
|
|
20250324,151000,5201957764,1554,1555,1555,1554,50
|
|
20250324,150900,5201880054,1559,1555,1560,1554,18990
|
|
20250324,150800,5172364568,1555,1560,1560,1555,2706
|
|
20250324,150700,5168153908,1560,1562,1562,1560,153
|
|
20250324,150600,5167915173,1561,1561,1561,1561,61
|
|
20250324,150500,5167819952,1562,1564,1564,1562,1603
|
|
20250324,150400,5165314565,1564,1560,1564,1560,8545
|
|
20250324,150300,5151968868,1560,1560,1560,1558,133
|
|
20250324,150200,5151761588,1560,1555,1560,1554,1472
|
|
20250324,150100,5149468526,1555,1558,1558,1555,3242
|
|
20250324,150000,5144424601,1558,1557,1558,1557,414
|
|
20250324,145900,5143779591,1558,1558,1558,1558,1069
|
|
20250324,145800,5142114089,1561,1558,1561,1558,13
|
|
20250324,145700,5142093802,1561,1561,1561,1561,4
|
|
20250324,145600,5142087558,1558,1561,1561,1558,173
|
|
20250324,145500,5141817511,1561,1558,1562,1558,1233
|
|
20250324,145400,5139893682,1556,1555,1558,1554,7031
|
|
20250324,145300,5128962047,1554,1557,1557,1554,7235
|
|
20250324,145200,5117707546,1558,1561,1562,1558,3073
|
|
20250324,145100,5112909253,1556,1560,1561,1556,5121
|
|
20250324,145000,5104935757,1561,1561,1561,1561,0
|
|
20250324,144900,5104935757,1561,1563,1563,1561,39
|
|
20250324,144800,5104874830,1563,1559,1563,1557,3056
|
|
20250324,144700,5100114315,1563,1563,1563,1559,1385
|
|
20250324,144600,5097953641,1560,1559,1560,1559,1205
|
|
20250324,144500,5096074339,1559,1560,1560,1559,911
|
|
20250324,144400,5094653981,1560,1563,1563,1560,1760
|
|
20250324,144300,5091906763,1563,1563,1563,1560,1233
|
|
20250324,144200,5089981982,1560,1560,1563,1560,5047
|
|
20250324,144100,5082102729,1560,1557,1560,1557,711
|
|
20250324,144000,5080994662,1557,1560,1560,1556,952
|
|
20250324,143900,5079512955,1558,1559,1559,1558,1335
|
|
20250324,143800,5077432593,1561,1559,1561,1558,501
|
|
20250324,143700,5076652022,1558,1554,1558,1554,673
|
|
20250324,143600,5075603752,1558,1555,1558,1555,4194
|
|
20250324,143500,5069075479,1553,1553,1553,1553,701
|
|
20250324,143400,5067986826,1555,1556,1556,1550,8236
|
|
20250324,143300,5055203925,1556,1558,1558,1552,25050
|
|
20250324,143200,5016253870,1558,1558,1559,1558,1779
|
|
20250324,143100,5013482168,1558,1558,1558,1558,822
|
|
20250324,143000,5012201492,1559,1559,1559,1559,2493
|
|
20250324,142900,5008314905,1559,1563,1564,1559,2181
|
|
20250324,142800,5004914294,1563,1559,1563,1559,1141
|
|
20250324,142700,5003134911,1559,1560,1560,1559,1646
|
|
20250324,142600,5000568023,1560,1560,1560,1560,1238
|
|
20250324,142500,4998636743,1559,1559,1560,1559,2652
|
|
20250324,142400,4994502261,1560,1562,1564,1560,8603
|
|
20250324,142300,4981071425,1562,1564,1564,1562,3689
|
|
20250324,142200,4975305234,1564,1564,1564,1564,0
|
|
20250324,142100,4975305234,1564,1564,1564,1564,639
|
|
20250324,142000,4974305838,1565,1564,1565,1564,212
|
|
20250324,141900,4973974260,1565,1566,1566,1564,3185
|
|
20250324,141800,4968989789,1566,1566,1566,1566,59
|
|
20250324,141700,4968897395,1567,1566,1567,1565,1470
|
|
20250324,141600,4966594543,1565,1565,1565,1565,54
|
|
20250324,141500,4966510033,1565,1565,1568,1565,1105
|
|
20250324,141400,4964780654,1565,1565,1568,1565,298
|
|
20250324,141300,4964314179,1565,1568,1568,1565,199
|
|
20250324,141200,4964002291,1568,1568,1568,1568,34
|
|
20250324,141100,4963948979,1565,1568,1568,1565,461
|
|
20250324,141000,4963226149,1568,1568,1568,1568,0
|
|
20250324,140900,4963226149,1568,1568,1568,1568,950
|
|
20250324,140800,4961736549,1568,1568,1568,1568,8
|
|
20250324,140700,4961724005,1568,1564,1568,1564,305
|
|
20250324,140600,4961246981,1568,1565,1569,1565,86
|
|
20250324,140500,4961112097,1565,1569,1569,1565,143
|
|
20250324,140400,4960888082,1569,1565,1569,1565,1261
|
|
20250324,140300,4958914361,1565,1569,1569,1565,7511
|
|
20250324,140200,4947159310,1569,1569,1569,1566,1248
|
|
20250324,140100,4945204876,1565,1565,1565,1565,0
|
|
20250324,140000,4945204876,1565,1565,1565,1565,1000
|
|
20250324,135900,4943639876,1570,1570,1570,1570,100
|
|
20250324,135800,4943482876,1570,1565,1570,1565,1706
|
|
20250324,135700,4940807157,1565,1565,1565,1563,3002
|
|
20250324,135600,4936109031,1565,1567,1567,1565,404
|
|
20250324,135500,4935476769,1565,1565,1565,1565,1
|
|
20250324,135400,4935475204,1567,1565,1567,1565,118
|
|
20250324,135300,4935290370,1565,1565,1565,1565,1
|
|
20250324,135200,4935288805,1569,1569,1569,1569,0
|
|
20250324,135100,4935288805,1569,1565,1569,1561,630
|
|
20250324,135000,4934304645,1570,1569,1570,1569,33
|
|
20250324,134900,4934252867,1562,1570,1570,1562,31
|
|
20250324,134800,4934204357,1561,1565,1570,1561,3572
|
|
20250324,134700,4928608007,1560,1560,1560,1560,587
|
|
20250324,134600,4927692287,1560,1560,1560,1560,0
|
|
20250324,134500,4927692287,1560,1560,1560,1560,432
|
|
20250324,134400,4927018367,1560,1561,1561,1560,6001
|
|
20250324,134300,4917653685,1566,1566,1566,1566,0
|
|
20250324,134200,4917653685,1566,1566,1566,1566,0
|
|
20250324,134100,4917653685,1566,1566,1566,1566,222
|
|
20250324,134000,4917306033,1566,1560,1566,1560,2
|
|
20250324,133900,4917302907,1560,1563,1563,1560,5413
|
|
20250324,133800,4908852655,1562,1562,1562,1562,0
|
|
20250324,133700,4908852655,1562,1562,1562,1562,0
|
|
20250324,133600,4908852655,1562,1562,1562,1562,250
|
|
20250324,133500,4908462155,1567,1567,1567,1567,60
|
|
20250324,133400,4908368135,1567,1567,1567,1567,106
|
|
20250324,133300,4908202033,1568,1561,1568,1560,679
|
|
20250324,133200,4907141903,1562,1569,1569,1560,1142
|
|
20250324,133100,4905360234,1569,1561,1569,1561,1517
|
|
20250324,133000,4902989926,1561,1560,1561,1560,118
|
|
20250324,132900,4902805833,1560,1561,1561,1560,2563
|
|
20250324,132800,4898806553,1561,1562,1562,1561,2524
|
|
20250324,132700,4894865575,1562,1561,1562,1560,1328
|
|
20250324,132600,4892793263,1562,1564,1564,1560,19358
|
|
20250324,132500,4862573677,1563,1563,1564,1563,434
|
|
20250324,132400,4861895319,1563,1563,1563,1563,3689
|
|
20250324,132300,4856129412,1563,1565,1565,1563,2121
|
|
20250324,132200,4852813223,1564,1565,1565,1564,671
|
|
20250324,132100,4851763508,1565,1564,1565,1564,201
|
|
20250324,132000,4851449143,1565,1566,1567,1564,418
|
|
20250324,131900,4850794948,1567,1567,1567,1567,121
|
|
20250324,131800,4850605341,1567,1566,1567,1566,2283
|
|
20250324,131700,4847029731,1568,1568,1568,1568,0
|
|
20250324,131600,4847029731,1568,1564,1569,1562,9458
|
|
20250324,131500,4832245373,1564,1567,1567,1564,2503
|
|
20250324,131400,4828323178,1565,1570,1570,1565,12298
|
|
20250324,131300,4809070321,1570,1570,1570,1570,521
|
|
20250324,131200,4808252351,1570,1568,1570,1568,201
|
|
20250324,131100,4807937181,1568,1570,1570,1568,964
|
|
20250324,131000,4806425189,1568,1568,1568,1568,0
|
|
20250324,130900,4806425189,1568,1568,1569,1568,415
|
|
20250324,130800,4805774269,1571,1569,1572,1569,3086
|
|
20250324,130700,4800930088,1571,1568,1571,1568,569
|
|
20250324,130600,4800037833,1568,1568,1568,1567,12
|
|
20250324,130500,4800019018,1566,1566,1566,1566,3
|
|
20250324,130400,4800014320,1566,1566,1566,1566,30
|
|
20250324,130300,4799967340,1567,1567,1568,1566,12617
|
|
20250324,130200,4780197975,1568,1569,1569,1568,4606
|
|
20250324,130100,4772974760,1572,1569,1572,1569,10
|
|
20250324,130000,4772959043,1569,1569,1569,1569,1
|
|
20250324,125900,4772957474,1569,1569,1569,1569,2013
|
|
20250324,125800,4769799077,1571,1569,1571,1568,1010
|
|
20250324,125700,4768214708,1569,1569,1569,1569,0
|
|
20250324,125600,4768214708,1569,1568,1569,1568,509
|
|
20250324,125500,4767416099,1567,1569,1569,1567,2513
|
|
20250324,125400,4763475076,1569,1568,1569,1568,3
|
|
20250324,125300,4763470370,1568,1568,1568,1568,1
|
|
20250324,125200,4763468802,1568,1571,1571,1568,95
|
|
20250324,125100,4763319763,1572,1572,1573,1572,27
|
|
20250324,125000,4763277317,1568,1568,1569,1568,712
|
|
20250324,124900,4762160869,1568,1569,1569,1568,168
|
|
20250324,124800,4761897415,1569,1569,1569,1569,494
|
|
20250324,124700,4761122329,1568,1568,1568,1568,2054
|
|
20250324,124600,4757901657,1568,1571,1573,1568,2916
|
|
20250324,124500,4753321223,1572,1568,1572,1567,1940
|
|
20250324,124400,4750272695,1567,1568,1569,1567,5869
|
|
20250324,124300,4741072301,1568,1572,1572,1568,2989
|
|
20250324,124200,4736379828,1572,1572,1572,1572,240
|
|
20250324,124100,4736002548,1572,1572,1572,1572,430
|
|
20250324,124000,4735326588,1570,1569,1572,1569,5576
|
|
20250324,123900,4726575258,1570,1573,1573,1570,11608
|
|
20250324,123800,4708347466,1573,1571,1573,1570,1713
|
|
20250324,123700,4705657832,1571,1574,1574,1570,17914
|
|
20250324,123600,4677506263,1575,1575,1575,1575,63
|
|
20250324,123500,4677407038,1574,1575,1576,1574,2704
|
|
20250324,123400,4673150890,1576,1574,1576,1574,2873
|
|
20250324,123300,4668628080,1575,1579,1579,1574,2107
|
|
20250324,123200,4665309926,1574,1574,1579,1574,9212
|
|
20250324,123100,4650802346,1574,1586,1586,1574,36775
|
|
20250324,123000,4592691721,1587,1591,1591,1587,13350
|
|
20250324,122900,4571473781,1591,1591,1591,1591,987
|
|
20250324,122800,4569903464,1591,1591,1593,1591,139
|
|
20250324,122700,4569682041,1590,1590,1590,1590,0
|
|
20250324,122600,4569682041,1590,1591,1591,1590,1561
|
|
20250324,122500,4567199092,1591,1591,1591,1591,766
|
|
20250324,122400,4565980386,1591,1594,1594,1591,6255
|
|
20250324,122300,4556012244,1595,1595,1595,1595,2846
|
|
20250324,122200,4551472874,1595,1595,1595,1595,2204
|
|
20250324,122100,4547957494,1595,1595,1595,1595,4667
|
|
20250324,122000,4540513629,1595,1595,1595,1595,31
|
|
20250324,121900,4540464184,1595,1595,1595,1595,716
|
|
20250324,121800,4539322164,1595,1596,1596,1595,17488
|
|
20250324,121700,4511428699,1596,1595,1599,1594,3671
|
|
20250324,121600,4505572560,1596,1596,1597,1595,162
|
|
20250324,121500,4505314147,1597,1596,1597,1595,1010
|
|
20250324,121400,4503703167,1594,1594,1594,1594,1
|
|
20250324,121300,4503701573,1594,1599,1599,1594,990
|
|
20250324,121200,4502122788,1600,1600,1600,1600,6
|
|
20250324,121100,4502113188,1594,1595,1595,1594,5754
|
|
20250324,121000,4492935934,1596,1597,1597,1596,1130
|
|
20250324,120900,4491132404,1597,1598,1598,1597,232
|
|
20250324,120800,4490761800,1600,1600,1600,1600,14
|
|
20250324,120700,4490739400,1600,1600,1600,1600,225
|
|
20250324,120600,4490379400,1600,1597,1600,1597,6
|
|
20250324,120500,4490369811,1597,1598,1598,1597,2478
|
|
20250324,120400,4486412196,1597,1600,1600,1597,1578
|
|
20250324,120300,4483889397,1602,1602,1602,1602,131
|
|
20250324,120200,4483679535,1600,1601,1601,1600,538
|
|
20250324,120100,4482818435,1600,1602,1602,1600,365
|
|
20250324,120000,4482233931,1603,1603,1603,1603,324
|
|
20250324,115900,4481714559,1600,1603,1603,1600,1546
|
|
20250324,115800,4479239020,1602,1602,1602,1602,249
|
|
20250324,115700,4478840122,1601,1601,1601,1601,75
|
|
20250324,115600,4478720047,1601,1601,1601,1601,6
|
|
20250324,115500,4478710441,1601,1601,1601,1601,1314
|
|
20250324,115400,4476606727,1601,1601,1601,1600,977
|
|
20250324,115300,4475043498,1601,1602,1602,1601,1316
|
|
20250324,115200,4472936328,1603,1602,1603,1602,509
|
|
20250324,115100,4472120901,1603,1603,1605,1603,2897
|
|
20250324,115000,4467477008,1603,1605,1606,1603,265
|
|
20250324,114900,4467051815,1605,1604,1605,1604,929
|
|
20250324,114800,4465561437,1603,1603,1603,1603,92
|
|
20250324,114700,4465413961,1603,1603,1603,1603,0
|
|
20250324,114600,4465413961,1603,1603,1603,1603,0
|
|
20250324,114500,4465413961,1603,1603,1603,1603,4
|
|
20250324,114400,4465407549,1603,1603,1603,1603,0
|
|
20250324,114300,4465407549,1603,1601,1603,1601,1050
|
|
20250324,114200,4463724941,1603,1603,1603,1603,1
|
|
20250324,114100,4463723338,1599,1600,1600,1599,1514
|
|
20250324,114000,4461301212,1600,1599,1600,1599,1501
|
|
20250324,113900,4458900244,1600,1602,1602,1600,3675
|
|
20250324,113800,4453018416,1601,1604,1604,1601,2267
|
|
20250324,113700,4449386533,1605,1608,1608,1605,955
|
|
20250324,113600,4447852935,1607,1606,1608,1606,3431
|
|
20250324,113500,4442339749,1605,1602,1605,1602,5527
|
|
20250324,113400,4433476790,1601,1600,1601,1600,1871
|
|
20250324,113300,4430481970,1601,1601,1601,1597,1261
|
|
20250324,113200,4428463255,1597,1599,1599,1597,550
|
|
20250324,113100,4427584805,1597,1596,1597,1596,728
|
|
20250324,113000,4426422226,1596,1595,1597,1595,688
|
|
20250324,112900,4425324457,1596,1597,1597,1596,921
|
|
20250324,112800,4423854474,1596,1596,1596,1596,0
|
|
20250324,112700,4423854474,1596,1596,1596,1596,0
|
|
20250324,112600,4423854474,1596,1596,1596,1596,83
|
|
20250324,112500,4423722006,1597,1596,1597,1596,53
|
|
20250324,112400,4423637408,1596,1597,1597,1595,1205
|
|
20250324,112300,4421713881,1598,1600,1600,1598,3897
|
|
20250324,112200,4415484513,1600,1601,1601,1600,374
|
|
20250324,112100,4414885868,1601,1598,1601,1598,3622
|
|
20250324,112000,4409094136,1598,1598,1598,1598,128
|
|
20250324,111900,4408889592,1598,1595,1598,1595,2238
|
|
20250324,111800,4405317906,1596,1597,1597,1595,363
|
|
20250324,111700,4404738821,1594,1595,1596,1594,1460
|
|
20250324,111600,4402409324,1591,1592,1592,1591,4202
|
|
20250324,111500,4395720015,1591,1592,1592,1591,1243
|
|
20250324,111400,4393741794,1591,1595,1596,1591,1005
|
|
20250324,111300,4392142826,1590,1590,1590,1590,290
|
|
20250324,111200,4391681726,1596,1590,1596,1589,2029
|
|
20250324,111100,4388455101,1596,1591,1596,1589,13691
|
|
20250324,111000,4366685159,1591,1595,1597,1591,18688
|
|
20250324,110900,4336907720,1596,1597,1597,1596,4661
|
|
20250324,110800,4329465329,1597,1600,1600,1597,1002
|
|
20250324,110700,4327862332,1600,1600,1600,1600,2363
|
|
20250324,110600,4324081532,1600,1602,1602,1600,6097
|
|
20250324,110500,4314326168,1602,1602,1603,1602,536
|
|
20250324,110400,4313467423,1602,1600,1602,1600,1050
|
|
20250324,110300,4311785545,1600,1602,1602,1600,672
|
|
20250324,110200,4310709225,1599,1600,1600,1599,3399
|
|
20250324,110100,4305271224,1600,1602,1602,1600,4
|
|
20250324,110000,4305264822,1603,1603,1603,1599,806
|
|
20250324,105900,4303974008,1601,1601,1603,1601,5002
|
|
20250324,105800,4295965802,1601,1601,1601,1601,1000
|
|
20250324,105700,4294364802,1600,1602,1602,1600,5998
|
|
20250324,105600,4284767281,1601,1600,1601,1600,331
|
|
20250324,105500,4284237382,1600,1600,1600,1600,2841
|
|
20250324,105400,4279691782,1600,1598,1600,1598,3000
|
|
20250324,105300,4274892180,1595,1595,1595,1595,0
|
|
20250324,105200,4274892180,1595,1594,1595,1594,903
|
|
20250324,105100,4273452780,1594,1595,1595,1594,1786
|
|
20250324,105000,4270605796,1594,1594,1594,1594,2
|
|
20250324,104900,4270602608,1594,1596,1597,1593,4032
|
|
20250324,104800,4264174588,1597,1600,1600,1597,267
|
|
20250324,104700,4263747847,1598,1600,1600,1598,198
|
|
20250324,104600,4263431169,1600,1600,1600,1597,2393
|
|
20250324,104500,4259602394,1600,1600,1600,1600,55
|
|
20250324,104400,4259514394,1601,1600,1601,1600,1217
|
|
20250324,104300,4257566807,1600,1594,1600,1594,4004
|
|
20250324,104200,4251170835,1594,1594,1594,1594,0
|
|
20250324,104100,4251170835,1594,1593,1594,1593,742
|
|
20250324,104000,4249988347,1593,1597,1597,1593,7381
|
|
20250324,103900,4238216591,1597,1596,1597,1595,1844
|
|
20250324,103800,4235272923,1597,1596,1597,1596,313
|
|
20250324,103700,4234773258,1597,1594,1597,1593,2448
|
|
20250324,103600,4230870036,1594,1597,1597,1593,290
|
|
20250324,103500,4230407803,1593,1593,1594,1593,2191
|
|
20250324,103400,4226916540,1594,1593,1594,1592,318
|
|
20250324,103300,4226409999,1593,1593,1593,1590,1905
|
|
20250324,103200,4223379987,1590,1598,1599,1590,37142
|
|
20250324,103100,4164303751,1598,1598,1599,1592,2154
|
|
20250324,103000,4160869678,1598,1598,1599,1593,5473
|
|
20250324,102900,4152145226,1598,1598,1598,1594,3367
|
|
20250324,102800,4146774975,1598,1593,1598,1593,463
|
|
20250324,102700,4146037276,1593,1598,1600,1593,352
|
|
20250324,102600,4145475890,1598,1598,1600,1592,5116
|
|
20250324,102500,4137327223,1598,1600,1600,1592,759
|
|
20250324,102400,4136118249,1600,1602,1602,1592,6242
|
|
20250324,102300,4126175751,1602,1596,1603,1593,4701
|
|
20250324,102200,4118682654,1603,1597,1604,1595,5009
|
|
20250324,102100,4110687907,1598,1602,1605,1598,4552
|
|
20250324,102000,4103408378,1599,1597,1602,1597,613
|
|
20250324,101900,4102428197,1596,1597,1597,1596,898
|
|
20250324,101800,4100994191,1602,1596,1602,1596,2110
|
|
20250324,101700,4097622526,1596,1596,1596,1596,232
|
|
20250324,101600,4097252254,1596,1597,1597,1590,6221
|
|
20250324,101500,4087356751,1591,1596,1597,1590,1678
|
|
20250324,101400,4084682273,1596,1592,1596,1590,4627
|
|
20250324,101300,4077321942,1596,1590,1597,1590,1956
|
|
20250324,101200,4074209040,1590,1593,1598,1590,20855
|
|
20250324,101100,4041016676,1599,1597,1599,1594,7745
|
|
20250324,101000,4028663029,1595,1599,1600,1595,2824
|
|
20250324,100900,4024154608,1599,1600,1602,1596,1175
|
|
20250324,100800,4022276387,1600,1601,1601,1596,439
|
|
20250324,100700,4021574556,1601,1602,1602,1595,1254
|
|
20250324,100600,4019571599,1602,1602,1603,1594,4869
|
|
20250324,100500,4011799536,1604,1605,1606,1594,9385
|
|
20250324,100400,3996771159,1606,1608,1608,1605,3852
|
|
20250324,100300,3990582395,1608,1608,1608,1607,1596
|
|
20250324,100200,3988016173,1608,1607,1608,1607,1148
|
|
20250324,100100,3986170400,1607,1608,1613,1607,7972
|
|
20250324,100000,3973338371,1608,1613,1613,1607,3380
|
|
20250324,095900,3967900827,1613,1617,1617,1613,3027
|
|
20250324,095800,3963018054,1617,1616,1617,1613,4890
|
|
20250324,095700,3955121982,1616,1619,1622,1616,17916
|
|
20250324,095600,3926109604,1619,1612,1619,1607,9465
|
|
20250324,095500,3910833774,1612,1610,1613,1610,4963
|
|
20250324,095400,3902837634,1608,1610,1612,1605,11390
|
|
20250324,095300,3884528424,1612,1612,1613,1612,1390
|
|
20250324,095200,3882287684,1612,1614,1614,1608,5988
|
|
20250324,095100,3872641985,1614,1620,1621,1610,10679
|
|
20250324,095000,3855396314,1621,1605,1621,1605,36151
|
|
20250324,094900,3797100251,1605,1598,1605,1596,10041
|
|
20250324,094800,3781032586,1599,1599,1599,1599,1623
|
|
20250324,094700,3778437409,1599,1599,1599,1594,6937
|
|
20250324,094600,3767367661,1599,1598,1599,1594,596
|
|
20250324,094500,3766415377,1598,1598,1598,1593,3758
|
|
20250324,094400,3760410112,1598,1598,1598,1597,774
|
|
20250324,094300,3759173361,1598,1596,1599,1591,11158
|
|
20250324,094200,3741390406,1599,1595,1599,1595,7468
|
|
20250324,094100,3729477584,1599,1594,1602,1594,17137
|
|
20250324,094000,3702116743,1595,1595,1599,1595,2222
|
|
20250324,093900,3698571707,1599,1600,1600,1594,11333
|
|
20250324,093800,3680492202,1598,1602,1602,1598,1458
|
|
20250324,093700,3678160841,1601,1597,1601,1597,2288
|
|
20250324,093600,3674505625,1597,1602,1604,1596,8120
|
|
20250324,093500,3661522947,1602,1600,1603,1596,4430
|
|
20250324,093400,3654428075,1600,1595,1600,1595,4705
|
|
20250324,093300,3646909199,1599,1600,1604,1596,9428
|
|
20250324,093200,3631835429,1603,1605,1606,1598,16185
|
|
20250324,093100,3605925234,1605,1605,1607,1601,10745
|
|
20250324,093000,3588691961,1605,1603,1605,1600,7804
|
|
20250324,092900,3576186337,1606,1598,1606,1597,18466
|
|
20250324,092800,3546611253,1598,1597,1598,1592,7212
|
|
20250324,092700,3535112032,1595,1594,1598,1592,6364
|
|
20250324,092600,3524971227,1595,1595,1595,1592,9460
|
|
20250324,092500,3509897299,1593,1592,1593,1591,9989
|
|
20250324,092400,3493992445,1592,1594,1598,1592,13144
|
|
20250324,092300,3473046179,1596,1586,1598,1586,8903
|
|
20250324,092200,3458879239,1585,1595,1595,1584,49759
|
|
20250324,092100,3379761388,1594,1590,1595,1590,17249
|
|
20250324,092000,3352302393,1590,1598,1599,1590,52358
|
|
20250324,091900,3268825031,1597,1598,1599,1597,31054
|
|
20250324,091800,3219199521,1598,1602,1605,1598,49540
|
|
20250324,091700,3139886773,1602,1613,1613,1602,55747
|
|
20250324,091600,3050292757,1611,1616,1620,1610,37708
|
|
20250324,091500,2989487328,1616,1623,1628,1616,42172
|
|
20250324,091400,2921193296,1623,1625,1629,1622,15458
|
|
20250324,091300,2896087605,1625,1634,1635,1625,17734
|
|
20250324,091200,2867231995,1634,1630,1639,1625,28710
|
|
20250324,091100,2820312129,1630,1620,1632,1618,17042
|
|
20250324,091000,2792667942,1620,1637,1641,1620,92133
|
|
20250324,090900,2642817295,1637,1627,1641,1625,34337
|
|
20250324,090800,2586826537,1630,1647,1648,1625,102601
|
|
20250324,090700,2419235973,1647,1645,1648,1639,36730
|
|
20250324,090600,2358892584,1645,1640,1653,1638,60151
|
|
20250324,090500,2260061480,1642,1655,1688,1640,275179
|
|
20250324,090400,1801471583,1655,1652,1665,1645,71796
|
|
20250324,090300,1682626326,1652,1643,1653,1634,80853
|
|
20250324,090200,1549772454,1643,1658,1670,1643,146609
|
|
20250324,090100,1306584078,1658,1661,1673,1633,371286
|
|
20250324,090000,691522213,1660,1685,1685,1638,413534
|