601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185800,1555179448,1650,1650,1650,1650,21374
|
|
20240318,185700,1555179448,1650,1650,1650,1650,0
|
|
20240318,185600,1555179448,1650,1650,1650,1650,0
|
|
20240318,185500,1555179448,1650,1650,1650,1650,0
|
|
20240318,185400,1555179448,1650,1650,1650,1650,0
|
|
20240318,185300,1555179448,1650,1650,1650,1650,0
|
|
20240318,185200,1555179448,1650,1650,1650,1650,0
|
|
20240318,185100,1555179448,1650,1650,1650,1650,0
|
|
20240318,185000,1555179448,1650,1650,1650,1650,0
|
|
20240318,184900,1555179448,1650,1650,1650,1650,0
|
|
20240318,184800,1555179448,1650,1650,1650,1650,0
|
|
20240318,184700,1555179448,1650,1650,1650,1650,0
|
|
20240318,184600,1555179448,1650,1650,1650,1650,0
|
|
20240318,184500,1555179448,1650,1650,1650,1650,0
|
|
20240318,184400,1555179448,1650,1650,1650,1650,0
|
|
20240318,184300,1555179448,1650,1650,1650,1650,0
|
|
20240318,184200,1555179448,1650,1650,1650,1650,0
|
|
20240318,184100,1555179448,1650,1650,1650,1650,0
|
|
20240318,184000,1555179448,1650,1650,1650,1650,0
|
|
20240318,183900,1555179448,1650,1650,1650,1650,0
|
|
20240318,183800,1555179448,1650,1650,1650,1650,0
|
|
20240318,183700,1555179448,1650,1650,1650,1650,0
|
|
20240318,183600,1555179448,1650,1650,1650,1650,0
|
|
20240318,183500,1555179448,1650,1650,1650,1650,0
|
|
20240318,183400,1555179448,1650,1650,1650,1650,0
|
|
20240318,183300,1555179448,1650,1650,1650,1650,0
|
|
20240318,183200,1555179448,1650,1650,1650,1650,0
|
|
20240318,183100,1555179448,1650,1650,1650,1650,0
|
|
20240318,183000,1555179448,1650,1650,1650,1650,0
|
|
20240318,182900,1555179448,1650,1650,1650,1650,0
|
|
20240318,182800,1555179448,1650,1650,1650,1650,21374
|
|
20240318,182700,1555179448,1650,1650,1650,1650,0
|
|
20240318,182600,1555179448,1650,1650,1650,1650,0
|
|
20240318,182500,1555179448,1650,1650,1650,1650,0
|
|
20240318,182400,1555179448,1650,1650,1650,1650,0
|
|
20240318,182300,1555179448,1650,1650,1650,1650,0
|
|
20240318,182200,1555179448,1650,1650,1650,1650,0
|
|
20240318,182100,1555179448,1650,1650,1650,1650,0
|
|
20240318,182000,1555179448,1650,1650,1650,1650,0
|
|
20240318,181900,1555179448,1650,1650,1650,1650,0
|
|
20240318,181800,1555179448,1650,1650,1650,1650,0
|
|
20240318,181700,1555179448,1650,1650,1650,1650,0
|
|
20240318,181600,1555179448,1650,1650,1650,1650,0
|
|
20240318,181500,1555179448,1650,1650,1650,1650,0
|
|
20240318,181400,1555179448,1650,1650,1650,1650,0
|
|
20240318,181300,1555179448,1650,1650,1650,1650,0
|
|
20240318,181200,1555179448,1650,1650,1650,1650,0
|
|
20240318,181100,1555179448,1650,1650,1650,1650,0
|
|
20240318,181000,1555179448,1650,1650,1650,1650,0
|
|
20240318,180900,1555179448,1650,1650,1650,1650,0
|
|
20240318,180800,1555179448,1650,1650,1650,1650,0
|
|
20240318,180700,1555179448,1650,1650,1650,1650,0
|
|
20240318,180600,1555179448,1650,1650,1650,1650,0
|
|
20240318,180500,1555179448,1650,1650,1650,1650,0
|
|
20240318,180400,1555179448,1650,1650,1650,1650,0
|
|
20240318,180300,1555179448,1650,1650,1650,1650,0
|
|
20240318,180200,1555179448,1650,1650,1650,1650,0
|
|
20240318,180100,1555179448,1650,1650,1650,1650,0
|
|
20240318,180000,1555179448,1650,1650,1650,1650,0
|
|
20240318,175900,1555179448,1650,1650,1650,1650,0
|
|
20240318,175800,1555179448,1650,1650,1650,1650,21374
|
|
20240318,175700,1555179448,1650,1650,1650,1650,0
|
|
20240318,175600,1555179448,1650,1650,1650,1650,0
|
|
20240318,175500,1555179448,1650,1650,1650,1650,0
|
|
20240318,175400,1555179448,1650,1650,1650,1650,0
|
|
20240318,175300,1555179448,1650,1650,1650,1650,0
|
|
20240318,175200,1555179448,1650,1650,1650,1650,0
|
|
20240318,175100,1555179448,1650,1650,1650,1650,0
|
|
20240318,175000,1555179448,1650,1650,1650,1650,0
|
|
20240318,174900,1555179448,1650,1650,1650,1650,0
|
|
20240318,174800,1555179448,1650,1650,1650,1650,0
|
|
20240318,174700,1555179448,1650,1650,1650,1650,0
|
|
20240318,174600,1555179448,1650,1650,1650,1650,0
|
|
20240318,174500,1555179448,1650,1650,1650,1650,0
|
|
20240318,174400,1555179448,1650,1650,1650,1650,0
|
|
20240318,174300,1555179448,1650,1650,1650,1650,0
|
|
20240318,174200,1555179448,1650,1650,1650,1650,0
|
|
20240318,174100,1555179448,1650,1650,1650,1650,0
|
|
20240318,174000,1555179448,1650,1650,1650,1650,0
|
|
20240318,173900,1555179448,1650,1650,1650,1650,0
|
|
20240318,173800,1555179448,1650,1650,1650,1650,0
|
|
20240318,173700,1555179448,1650,1650,1650,1650,0
|
|
20240318,173600,1555179448,1650,1650,1650,1650,0
|
|
20240318,173500,1555179448,1650,1650,1650,1650,0
|
|
20240318,173400,1555179448,1650,1650,1650,1650,0
|
|
20240318,173300,1555179448,1650,1650,1650,1650,0
|
|
20240318,173200,1555179448,1650,1650,1650,1650,0
|
|
20240318,173100,1555179448,1650,1650,1650,1650,0
|
|
20240318,173000,1555179448,1650,1650,1650,1650,0
|
|
20240318,172900,1555179448,1650,1650,1650,1650,0
|
|
20240318,172800,1555179448,1650,1650,1650,1650,21374
|
|
20240318,172700,1555179448,1650,1650,1650,1650,0
|
|
20240318,172600,1555179448,1650,1650,1650,1650,0
|
|
20240318,172500,1555179448,1650,1650,1650,1650,0
|
|
20240318,172400,1555179448,1650,1650,1650,1650,0
|
|
20240318,172300,1555179448,1650,1650,1650,1650,0
|
|
20240318,172200,1555179448,1650,1650,1650,1650,0
|
|
20240318,172100,1555179448,1650,1650,1650,1650,0
|
|
20240318,172000,1555179448,1650,1650,1650,1650,0
|
|
20240318,171900,1555179448,1650,1650,1650,1650,0
|
|
20240318,171800,1555179448,1650,1650,1650,1650,0
|
|
20240318,171700,1555179448,1650,1650,1650,1650,0
|
|
20240318,171600,1555179448,1650,1650,1650,1650,0
|
|
20240318,171500,1555179448,1650,1650,1650,1650,0
|
|
20240318,171400,1555179448,1650,1650,1650,1650,0
|
|
20240318,171300,1555179448,1650,1650,1650,1650,0
|
|
20240318,171200,1555179448,1650,1650,1650,1650,0
|
|
20240318,171100,1555179448,1650,1650,1650,1650,0
|
|
20240318,171000,1555179448,1650,1650,1650,1650,0
|
|
20240318,170900,1555179448,1650,1650,1650,1650,0
|
|
20240318,170800,1555179448,1650,1650,1650,1650,0
|
|
20240318,170700,1555179448,1650,1650,1650,1650,0
|
|
20240318,170600,1555179448,1650,1650,1650,1650,0
|
|
20240318,170500,1555179448,1650,1650,1650,1650,0
|
|
20240318,170400,1555179448,1650,1650,1650,1650,0
|
|
20240318,170300,1555179448,1650,1650,1650,1650,0
|
|
20240318,170200,1555179448,1650,1650,1650,1650,0
|
|
20240318,170100,1555179448,1650,1650,1650,1650,0
|
|
20240318,170000,1555179448,1650,1650,1650,1650,0
|
|
20240318,165900,1555179448,1650,1650,1650,1650,0
|
|
20240318,165800,1555179448,1650,1650,1650,1650,21374
|
|
20240318,165700,1555179448,1650,1650,1650,1650,0
|
|
20240318,165600,1555179448,1650,1650,1650,1650,0
|
|
20240318,165500,1555179448,1650,1650,1650,1650,0
|
|
20240318,165400,1555179448,1650,1650,1650,1650,0
|
|
20240318,165300,1555179448,1650,1650,1650,1650,0
|
|
20240318,165200,1555179448,1650,1650,1650,1650,0
|
|
20240318,165100,1555179448,1650,1650,1650,1650,0
|
|
20240318,165000,1555179448,1650,1650,1650,1650,0
|
|
20240318,164900,1555179448,1650,1650,1650,1650,0
|
|
20240318,164800,1555179448,1650,1650,1650,1650,0
|
|
20240318,164700,1555179448,1650,1650,1650,1650,0
|
|
20240318,164600,1555179448,1650,1650,1650,1650,0
|
|
20240318,164500,1555179448,1650,1650,1650,1650,0
|
|
20240318,164400,1555179448,1650,1650,1650,1650,0
|
|
20240318,164300,1555179448,1650,1650,1650,1650,0
|
|
20240318,164200,1555179448,1650,1650,1650,1650,0
|
|
20240318,164100,1555179448,1650,1650,1650,1650,0
|
|
20240318,164000,1555179448,1650,1650,1650,1650,0
|
|
20240318,163900,1555179448,1650,1650,1650,1650,0
|
|
20240318,163800,1555179448,1650,1650,1650,1650,0
|
|
20240318,163700,1555179448,1650,1650,1650,1650,0
|
|
20240318,163600,1555179448,1650,1650,1650,1650,0
|
|
20240318,163500,1555179448,1650,1650,1650,1650,0
|
|
20240318,163400,1555179448,1650,1650,1650,1650,0
|
|
20240318,163300,1555179448,1650,1650,1650,1650,0
|
|
20240318,163200,1555179448,1650,1650,1650,1650,0
|
|
20240318,163100,1555179448,1650,1650,1650,1650,0
|
|
20240318,163000,1555179448,1650,1650,1650,1650,0
|
|
20240318,162900,1555179448,1650,1650,1650,1650,0
|
|
20240318,162800,1555179448,1650,1650,1650,1650,21374
|
|
20240318,162700,1555179448,1650,1650,1650,1650,0
|
|
20240318,162600,1555179448,1650,1650,1650,1650,0
|
|
20240318,162500,1555179448,1650,1650,1650,1650,0
|
|
20240318,162400,1555179448,1650,1650,1650,1650,0
|
|
20240318,162300,1555179448,1650,1650,1650,1650,0
|
|
20240318,162200,1555179448,1650,1650,1650,1650,0
|
|
20240318,162100,1555179448,1650,1650,1650,1650,0
|
|
20240318,162000,1555179448,1650,1650,1650,1650,0
|
|
20240318,161900,1555179448,1650,1650,1650,1650,0
|
|
20240318,161800,1555179448,1650,1650,1650,1650,0
|
|
20240318,161700,1555179448,1650,1650,1650,1650,0
|
|
20240318,161600,1555179448,1650,1650,1650,1650,0
|
|
20240318,161500,1555179448,1650,1650,1650,1650,0
|
|
20240318,161400,1555179448,1650,1650,1650,1650,0
|
|
20240318,161300,1555179448,1650,1650,1650,1650,0
|
|
20240318,161200,1555179448,1650,1650,1650,1650,0
|
|
20240318,161100,1555179448,1650,1650,1650,1650,0
|
|
20240318,161000,1555179448,1650,1650,1650,1650,0
|
|
20240318,160900,1555179448,1650,1650,1650,1650,0
|
|
20240318,160800,1555179448,1650,1650,1650,1650,0
|
|
20240318,160700,1555179448,1650,1650,1650,1650,0
|
|
20240318,160600,1555179448,1650,1650,1650,1650,0
|
|
20240318,160500,1555179448,1650,1650,1650,1650,0
|
|
20240318,160400,1555179448,1650,1650,1650,1650,0
|
|
20240318,160300,1555179448,1650,1650,1650,1650,0
|
|
20240318,160200,1555179448,1650,1650,1650,1650,0
|
|
20240318,160100,1555179448,1650,1650,1650,1650,0
|
|
20240318,160000,1555179448,1650,1650,1650,1650,0
|
|
20240318,155900,1555179448,1650,1650,1650,1650,0
|
|
20240318,155800,1555179448,1650,1650,1650,1650,21374
|
|
20240318,155700,1555179448,1650,1650,1650,1650,0
|
|
20240318,155600,1555179448,1650,1650,1650,1650,0
|
|
20240318,155500,1555179448,1650,1650,1650,1650,0
|
|
20240318,155400,1555179448,1650,1650,1650,1650,0
|
|
20240318,155300,1555179448,1650,1650,1650,1650,0
|
|
20240318,155200,1555179448,1650,1650,1650,1650,0
|
|
20240318,155100,1555179448,1650,1650,1650,1650,0
|
|
20240318,155000,1555179448,1650,1650,1650,1650,0
|
|
20240318,154900,1555179448,1650,1650,1650,1650,0
|
|
20240318,154800,1555179448,1650,1650,1650,1650,0
|
|
20240318,154700,1555179448,1650,1650,1650,1650,0
|
|
20240318,154600,1555179448,1650,1650,1650,1650,0
|
|
20240318,154500,1555179448,1650,1650,1650,1650,0
|
|
20240318,154400,1555179448,1650,1650,1650,1650,0
|
|
20240318,154300,1555179448,1650,1650,1650,1650,0
|
|
20240318,154200,1555179448,1650,1650,1650,1650,0
|
|
20240318,154100,1555179448,1650,1650,1650,1650,0
|
|
20240318,154000,1555179448,1650,1650,1650,1650,0
|
|
20240318,153900,1555179448,1650,1650,1650,1650,0
|
|
20240318,153800,1555179448,1650,1650,1650,1650,0
|
|
20240318,153700,1555179448,1650,1650,1650,1650,0
|
|
20240318,153600,1555179448,1650,1650,1650,1650,0
|
|
20240318,153500,1555179448,1650,1650,1650,1650,0
|
|
20240318,153400,1555179448,1650,1650,1650,1650,0
|
|
20240318,153300,1555179448,1650,1650,1650,1650,0
|
|
20240318,153200,1555179448,1650,1650,1650,1650,0
|
|
20240318,153100,1555179448,1650,1650,1650,1650,0
|
|
20240318,153000,1555179448,1650,1650,1650,1650,21374
|
|
20240318,152900,1519912348,1662,1662,1662,1662,0
|
|
20240318,152800,1519912348,1662,1662,1662,1662,0
|
|
20240318,152700,1519912348,1662,1662,1662,1662,0
|
|
20240318,152600,1519912348,1662,1662,1662,1662,0
|
|
20240318,152500,1519912348,1662,1662,1662,1662,0
|
|
20240318,152400,1519912348,1662,1662,1662,1662,0
|
|
20240318,152300,1519912348,1662,1662,1662,1662,0
|
|
20240318,152200,1519912348,1662,1662,1662,1662,0
|
|
20240318,152100,1519912348,1662,1662,1662,1662,0
|
|
20240318,152000,1519912348,1662,1662,1662,1662,0
|
|
20240318,151900,1519912348,1662,1662,1662,1662,303
|
|
20240318,151800,1519408762,1662,1658,1662,1651,7946
|
|
20240318,151700,1506276875,1658,1658,1658,1658,748
|
|
20240318,151600,1505036691,1658,1660,1660,1652,9983
|
|
20240318,151500,1488490588,1658,1658,1658,1658,0
|
|
20240318,151400,1488490588,1658,1658,1658,1658,0
|
|
20240318,151300,1488490588,1658,1658,1658,1658,0
|
|
20240318,151200,1488490588,1658,1658,1658,1658,50
|
|
20240318,151100,1488407688,1658,1658,1658,1658,1
|
|
20240318,151000,1488406030,1652,1652,1652,1652,1629
|
|
20240318,150900,1485714922,1652,1653,1653,1652,1257
|
|
20240318,150800,1483638058,1653,1654,1654,1653,1900
|
|
20240318,150700,1480496958,1658,1658,1658,1658,129
|
|
20240318,150600,1480283076,1658,1658,1658,1658,51
|
|
20240318,150500,1480198518,1658,1658,1658,1658,0
|
|
20240318,150400,1480198518,1658,1658,1658,1658,10
|
|
20240318,150300,1480181938,1658,1658,1658,1658,0
|
|
20240318,150200,1480181938,1658,1658,1658,1658,24
|
|
20240318,150100,1480142146,1653,1653,1653,1653,605
|
|
20240318,150000,1479142081,1654,1659,1659,1654,700
|
|
20240318,145900,1477982281,1654,1655,1655,1654,5000
|
|
20240318,145800,1469712129,1655,1657,1657,1655,548
|
|
20240318,145700,1468804989,1659,1654,1659,1654,255
|
|
20240318,145600,1468382744,1654,1654,1654,1654,100
|
|
20240318,145500,1468217344,1654,1654,1654,1654,400
|
|
20240318,145400,1467555744,1654,1654,1654,1654,0
|
|
20240318,145300,1467555744,1654,1654,1654,1654,0
|
|
20240318,145200,1467555744,1654,1654,1654,1654,400
|
|
20240318,145100,1466894144,1654,1654,1654,1654,54
|
|
20240318,145000,1466804828,1654,1654,1654,1654,343
|
|
20240318,144900,1466237506,1659,1659,1659,1659,0
|
|
20240318,144800,1466237506,1659,1659,1659,1659,150
|
|
20240318,144700,1465988656,1660,1660,1660,1660,0
|
|
20240318,144600,1465988656,1660,1654,1660,1654,205
|
|
20240318,144500,1465649556,1654,1654,1654,1654,193
|
|
20240318,144400,1465330334,1654,1654,1654,1654,35
|
|
20240318,144300,1465272444,1654,1654,1654,1654,200
|
|
20240318,144200,1464941644,1654,1654,1654,1654,1
|
|
20240318,144100,1464939990,1653,1653,1653,1653,0
|
|
20240318,144000,1464939990,1653,1653,1653,1653,0
|
|
20240318,143900,1464939990,1653,1657,1657,1653,2010
|
|
20240318,143800,1461612520,1657,1657,1657,1657,100
|
|
20240318,143700,1461446820,1657,1658,1658,1657,163
|
|
20240318,143600,1461176649,1660,1660,1660,1660,83
|
|
20240318,143500,1461038869,1660,1660,1660,1660,664
|
|
20240318,143400,1459936629,1660,1662,1662,1660,5380
|
|
20240318,143300,1451005064,1663,1665,1665,1663,1138
|
|
20240318,143200,1449110594,1665,1665,1665,1665,1160
|
|
20240318,143100,1447179194,1665,1665,1665,1665,30
|
|
20240318,143000,1447129244,1665,1665,1665,1665,0
|
|
20240318,142900,1447129244,1665,1665,1665,1665,0
|
|
20240318,142800,1447129244,1665,1664,1665,1664,524
|
|
20240318,142700,1446257287,1664,1665,1665,1664,3000
|
|
20240318,142600,1441265051,1675,1675,1675,1675,0
|
|
20240318,142500,1441265051,1675,1675,1675,1675,0
|
|
20240318,142400,1441265051,1675,1675,1675,1675,0
|
|
20240318,142300,1441265051,1675,1666,1675,1666,7955
|
|
20240318,142200,1427971400,1664,1660,1664,1660,3776
|
|
20240318,142100,1421695127,1660,1660,1660,1651,19460
|
|
20240318,142000,1389523917,1660,1660,1660,1660,0
|
|
20240318,141900,1389523917,1660,1660,1660,1660,300
|
|
20240318,141800,1389025917,1660,1660,1660,1660,0
|
|
20240318,141700,1389025917,1660,1660,1660,1660,3000
|
|
20240318,141600,1384045917,1660,1661,1661,1660,2000
|
|
20240318,141500,1380724318,1660,1660,1670,1660,20459
|
|
20240318,141400,1346703954,1651,1659,1660,1651,15779
|
|
20240318,141300,1320564888,1651,1655,1655,1651,8000
|
|
20240318,141200,1307327687,1655,1660,1660,1655,997
|
|
20240318,141100,1305677036,1660,1656,1660,1655,1510
|
|
20240318,141000,1303177851,1656,1661,1661,1656,1165
|
|
20240318,140900,1301248571,1661,1660,1661,1660,250
|
|
20240318,140800,1300833561,1655,1655,1655,1655,700
|
|
20240318,140700,1299675061,1652,1652,1652,1652,0
|
|
20240318,140600,1299675061,1652,1652,1652,1652,0
|
|
20240318,140500,1299675061,1652,1652,1652,1652,0
|
|
20240318,140400,1299675061,1652,1652,1652,1652,100
|
|
20240318,140300,1299509861,1652,1652,1652,1652,0
|
|
20240318,140200,1299509861,1652,1653,1653,1652,1140
|
|
20240318,140100,1297626550,1654,1654,1654,1654,0
|
|
20240318,140000,1297626550,1654,1654,1654,1654,0
|
|
20240318,135900,1297626550,1654,1654,1654,1654,0
|
|
20240318,135800,1297626550,1654,1655,1655,1654,2
|
|
20240318,135700,1297623241,1652,1653,1653,1652,6017
|
|
20240318,135600,1287680702,1653,1660,1660,1653,3000
|
|
20240318,135500,1282719734,1660,1660,1660,1660,2
|
|
20240318,135400,1282716414,1660,1660,1660,1660,554
|
|
20240318,135300,1281796774,1660,1660,1660,1660,259
|
|
20240318,135200,1281366834,1660,1660,1660,1660,1215
|
|
20240318,135100,1279349934,1660,1660,1660,1660,0
|
|
20240318,135000,1279349934,1660,1660,1660,1660,0
|
|
20240318,134900,1279349934,1660,1660,1660,1660,0
|
|
20240318,134800,1279349934,1660,1660,1660,1660,2
|
|
20240318,134700,1279346614,1660,1660,1660,1660,0
|
|
20240318,134600,1279346614,1660,1660,1660,1660,9
|
|
20240318,134500,1279331674,1660,1660,1660,1660,0
|
|
20240318,134400,1279331674,1660,1660,1660,1660,300
|
|
20240318,134300,1278833674,1653,1653,1653,1653,81
|
|
20240318,134200,1278699781,1653,1653,1653,1653,0
|
|
20240318,134100,1278699781,1653,1653,1653,1653,0
|
|
20240318,134000,1278699781,1653,1653,1653,1653,0
|
|
20240318,133900,1278699781,1653,1653,1653,1653,35
|
|
20240318,133800,1278641926,1653,1653,1653,1653,2
|
|
20240318,133700,1278638620,1660,1660,1660,1660,2
|
|
20240318,133600,1278635300,1653,1653,1653,1653,0
|
|
20240318,133500,1278635300,1653,1653,1653,1653,1
|
|
20240318,133400,1278633647,1652,1652,1652,1652,0
|
|
20240318,133300,1278633647,1652,1652,1652,1652,0
|
|
20240318,133200,1278633647,1652,1652,1652,1652,0
|
|
20240318,133100,1278633647,1652,1661,1661,1652,4018
|
|
20240318,133000,1271993304,1661,1661,1661,1661,254
|
|
20240318,132900,1271571410,1661,1661,1661,1661,17
|
|
20240318,132800,1271543173,1653,1654,1654,1653,4003
|
|
20240318,132700,1264922356,1654,1657,1657,1654,6115
|
|
20240318,132600,1254799342,1657,1657,1657,1657,0
|
|
20240318,132500,1254799342,1657,1660,1660,1657,1000
|
|
20240318,132400,1253142181,1660,1660,1660,1660,0
|
|
20240318,132300,1253142181,1660,1660,1660,1660,1
|
|
20240318,132200,1253140521,1660,1660,1660,1660,0
|
|
20240318,132100,1253140521,1660,1660,1660,1660,0
|
|
20240318,132000,1253140521,1660,1660,1660,1660,0
|
|
20240318,131900,1253140521,1660,1660,1660,1660,0
|
|
20240318,131800,1253140521,1660,1660,1660,1660,0
|
|
20240318,131700,1253140521,1660,1660,1660,1660,0
|
|
20240318,131600,1253140521,1660,1658,1660,1657,1010
|
|
20240318,131500,1251466521,1658,1663,1663,1658,779
|
|
20240318,131400,1250174934,1658,1658,1663,1658,242
|
|
20240318,131300,1249773443,1663,1663,1663,1663,5
|
|
20240318,131200,1249765128,1663,1663,1663,1663,1
|
|
20240318,131100,1249763465,1658,1660,1660,1658,1000
|
|
20240318,131000,1248105335,1663,1663,1663,1663,0
|
|
20240318,130900,1248105335,1663,1663,1663,1663,5
|
|
20240318,130800,1248097020,1663,1663,1663,1663,10
|
|
20240318,130700,1248080390,1657,1657,1657,1657,0
|
|
20240318,130600,1248080390,1657,1658,1658,1657,3000
|
|
20240318,130500,1243109237,1657,1657,1657,1657,0
|
|
20240318,130400,1243109237,1657,1657,1657,1657,0
|
|
20240318,130300,1243109237,1657,1657,1657,1656,2000
|
|
20240318,130200,1239795578,1657,1658,1658,1657,1000
|
|
20240318,130100,1238138457,1656,1657,1657,1656,21596
|
|
20240318,130000,1202374181,1657,1658,1658,1656,2000
|
|
20240318,125900,1199060280,1660,1660,1660,1660,1000
|
|
20240318,125800,1197400280,1660,1660,1660,1660,57
|
|
20240318,125700,1197305660,1660,1660,1660,1660,0
|
|
20240318,125600,1197305660,1660,1660,1660,1660,10
|
|
20240318,125500,1197289060,1660,1660,1660,1660,933
|
|
20240318,125400,1195740280,1656,1656,1656,1656,0
|
|
20240318,125300,1195740280,1656,1656,1656,1656,1000
|
|
20240318,125200,1194084280,1656,1656,1656,1656,80
|
|
20240318,125100,1193951800,1655,1655,1655,1655,0
|
|
20240318,125000,1193951800,1655,1659,1659,1655,300
|
|
20240318,124900,1193454972,1660,1661,1661,1660,701
|
|
20240318,124800,1192290621,1661,1669,1669,1661,383
|
|
20240318,124700,1191653658,1669,1669,1669,1669,0
|
|
20240318,124600,1191653658,1669,1669,1669,1669,0
|
|
20240318,124500,1191653658,1669,1669,1669,1669,100
|
|
20240318,124400,1191486758,1669,1669,1669,1669,0
|
|
20240318,124300,1191486758,1669,1669,1669,1669,0
|
|
20240318,124200,1191486758,1669,1669,1669,1669,0
|
|
20240318,124100,1191486758,1669,1665,1669,1665,105
|
|
20240318,124000,1191311517,1664,1664,1664,1664,13851
|
|
20240318,123900,1168263453,1664,1664,1664,1664,675
|
|
20240318,123800,1167140253,1664,1664,1664,1664,0
|
|
20240318,123700,1167140253,1664,1664,1664,1664,0
|
|
20240318,123600,1167140253,1664,1664,1664,1664,3
|
|
20240318,123500,1167135261,1664,1664,1664,1664,0
|
|
20240318,123400,1167135261,1664,1664,1664,1664,0
|
|
20240318,123300,1167135261,1664,1664,1664,1664,0
|
|
20240318,123200,1167135261,1664,1664,1664,1664,0
|
|
20240318,123100,1167135261,1664,1664,1664,1664,0
|
|
20240318,123000,1167135261,1664,1664,1664,1664,522
|
|
20240318,122900,1166266653,1664,1664,1664,1664,1
|
|
20240318,122800,1166264989,1659,1659,1659,1659,3
|
|
20240318,122700,1166260012,1659,1659,1659,1659,0
|
|
20240318,122600,1166260012,1659,1659,1659,1659,156
|
|
20240318,122500,1166001208,1659,1659,1659,1659,54
|
|
20240318,122400,1165911622,1658,1653,1658,1653,297
|
|
20240318,122300,1165419201,1651,1657,1657,1651,24629
|
|
20240318,122200,1124702846,1658,1660,1664,1658,5779
|
|
20240318,122100,1115117300,1664,1664,1664,1664,0
|
|
20240318,122000,1115117300,1664,1664,1664,1664,1
|
|
20240318,121900,1115115636,1659,1659,1659,1659,0
|
|
20240318,121800,1115115636,1659,1659,1659,1659,0
|
|
20240318,121700,1115115636,1659,1659,1659,1659,35
|
|
20240318,121600,1115057571,1658,1658,1658,1658,0
|
|
20240318,121500,1115057571,1658,1658,1658,1658,1000
|
|
20240318,121400,1113399571,1658,1660,1660,1658,4000
|
|
20240318,121300,1106762149,1660,1664,1665,1660,4368
|
|
20240318,121200,1099495898,1664,1664,1664,1664,339
|
|
20240318,121100,1098931802,1665,1662,1665,1662,2044
|
|
20240318,121000,1095531586,1660,1661,1661,1660,4000
|
|
20240318,120900,1088891025,1661,1663,1663,1661,1050
|
|
20240318,120800,1087146791,1662,1662,1662,1661,1069
|
|
20240318,120700,1085370540,1669,1669,1669,1669,0
|
|
20240318,120600,1085370540,1669,1669,1669,1669,0
|
|
20240318,120500,1085370540,1669,1669,1669,1669,0
|
|
20240318,120400,1085370540,1669,1669,1669,1669,100
|
|
20240318,120300,1085203640,1669,1669,1669,1669,50
|
|
20240318,120200,1085120190,1669,1664,1669,1661,1050
|
|
20240318,120100,1083374403,1669,1669,1669,1669,1
|
|
20240318,120000,1083372734,1664,1664,1664,1664,0
|
|
20240318,115900,1083372734,1664,1664,1664,1664,0
|
|
20240318,115800,1083372734,1664,1664,1664,1664,0
|
|
20240318,115700,1083372734,1664,1664,1664,1664,200
|
|
20240318,115600,1083039934,1664,1664,1664,1664,171
|
|
20240318,115500,1082755390,1664,1664,1664,1664,7320
|
|
20240318,115400,1070574910,1664,1665,1665,1664,5000
|
|
20240318,115300,1062252709,1665,1665,1665,1665,0
|
|
20240318,115200,1062252709,1665,1670,1670,1665,3173
|
|
20240318,115100,1056968819,1670,1670,1670,1670,2003
|
|
20240318,115000,1053623809,1664,1664,1664,1664,0
|
|
20240318,114900,1053623809,1664,1664,1664,1664,0
|
|
20240318,114800,1053623809,1664,1667,1667,1664,1997
|
|
20240318,114700,1050297638,1670,1670,1670,1670,3
|
|
20240318,114600,1050292628,1666,1667,1667,1666,1001
|
|
20240318,114500,1048624912,1665,1665,1665,1665,0
|
|
20240318,114400,1048624912,1665,1665,1665,1665,0
|
|
20240318,114300,1048624912,1665,1665,1665,1665,0
|
|
20240318,114200,1048624912,1665,1666,1666,1665,5000
|
|
20240318,114100,1040295116,1666,1666,1666,1666,0
|
|
20240318,114000,1040295116,1666,1666,1666,1666,0
|
|
20240318,113900,1040295116,1666,1668,1668,1666,5000
|
|
20240318,113800,1031957558,1668,1668,1668,1668,0
|
|
20240318,113700,1031957558,1668,1668,1668,1668,0
|
|
20240318,113600,1031957558,1668,1670,1670,1668,5000
|
|
20240318,113500,1023611290,1670,1670,1677,1669,3911
|
|
20240318,113400,1017081673,1669,1670,1670,1669,2000
|
|
20240318,113300,1013742673,1669,1670,1670,1669,3000
|
|
20240318,113200,1008732803,1670,1670,1670,1670,1300
|
|
20240318,113100,1006561803,1670,1669,1670,1669,3002
|
|
20240318,113000,1001550465,1670,1670,1670,1670,3298
|
|
20240318,112900,996042805,1669,1679,1679,1668,13000
|
|
20240318,112800,974264950,1679,1669,1679,1669,2291
|
|
20240318,112700,970423581,1668,1669,1669,1668,1000
|
|
20240318,112600,968754631,1669,1669,1669,1668,3060
|
|
20240318,112500,963648656,1669,1669,1670,1669,2037
|
|
20240318,112400,960247960,1670,1670,1670,1670,2131
|
|
20240318,112300,956689190,1669,1668,1669,1668,4000
|
|
20240318,112200,950016190,1667,1668,1668,1667,4000
|
|
20240318,112100,943345048,1668,1669,1669,1668,1002
|
|
20240318,112000,941673412,1668,1669,1670,1667,3233
|
|
20240318,111900,936276849,1667,1674,1674,1667,2313
|
|
20240318,111800,932417787,1674,1669,1674,1668,1523
|
|
20240318,111700,929874173,1668,1671,1671,1668,5925
|
|
20240318,111600,919984036,1673,1672,1674,1670,2981
|
|
20240318,111500,915001197,1674,1672,1674,1671,2561
|
|
20240318,111400,910719532,1672,1672,1672,1671,2374
|
|
20240318,111300,906750519,1671,1673,1673,1671,4899
|
|
20240318,111200,898557190,1673,1675,1675,1673,3000
|
|
20240318,111100,893535761,1674,1675,1675,1674,1000
|
|
20240318,111000,891860961,1675,1675,1675,1675,3000
|
|
20240318,110900,886835961,1675,1675,1675,1675,2000
|
|
20240318,110800,883485961,1673,1675,1679,1673,2002
|
|
20240318,110700,880134919,1674,1674,1674,1674,1607
|
|
20240318,110600,877444801,1673,1675,1675,1673,2000
|
|
20240318,110500,874097400,1673,1673,1673,1673,0
|
|
20240318,110400,874097400,1673,1682,1682,1673,9000
|
|
20240318,110300,859000608,1681,1681,1681,1681,3200
|
|
20240318,110200,853621408,1681,1693,1693,1681,7014
|
|
20240318,110100,841813309,1696,1693,1696,1693,13
|
|
20240318,110000,841791273,1693,1696,1696,1693,86
|
|
20240318,105900,841645426,1696,1696,1696,1696,0
|
|
20240318,105800,841645426,1696,1696,1696,1696,0
|
|
20240318,105700,841645426,1696,1696,1696,1696,0
|
|
20240318,105600,841645426,1696,1696,1696,1696,0
|
|
20240318,105500,841645426,1696,1696,1696,1696,24
|
|
20240318,105400,841604722,1693,1693,1693,1693,0
|
|
20240318,105300,841604722,1693,1693,1693,1693,0
|
|
20240318,105200,841604722,1693,1704,1704,1693,137
|
|
20240318,105100,841372715,1704,1704,1704,1704,20
|
|
20240318,105000,841338635,1704,1704,1704,1704,17
|
|
20240318,104900,841309667,1709,1709,1709,1709,0
|
|
20240318,104800,841309667,1709,1709,1709,1709,0
|
|
20240318,104700,841309667,1709,1707,1709,1707,1928
|
|
20240318,104600,838014719,1709,1687,1709,1687,2500
|
|
20240318,104500,833769868,1697,1697,1697,1697,6
|
|
20240318,104400,833759686,1686,1687,1687,1686,237
|
|
20240318,104300,833359987,1682,1682,1682,1682,0
|
|
20240318,104200,833359987,1682,1699,1699,1679,3200
|
|
20240318,104100,827952194,1697,1698,1698,1697,3000
|
|
20240318,104000,822861177,1697,1707,1707,1697,1001
|
|
20240318,103900,821162470,1696,1695,1701,1695,4914
|
|
20240318,103800,812820085,1695,1690,1699,1690,3643
|
|
20240318,103700,806646615,1690,1685,1690,1685,4258
|
|
20240318,103600,799456092,1685,1680,1685,1680,2004
|
|
20240318,103500,796084352,1679,1675,1685,1675,1710
|
|
20240318,103400,793217140,1671,1671,1671,1671,0
|
|
20240318,103300,793217140,1671,1675,1675,1671,3144
|
|
20240318,103200,787960915,1675,1675,1675,1675,1629
|
|
20240318,103100,785232340,1675,1675,1679,1675,2871
|
|
20240318,103000,780423378,1675,1672,1675,1672,210
|
|
20240318,102900,780072228,1672,1670,1672,1667,3800
|
|
20240318,102800,773734470,1670,1670,1670,1670,0
|
|
20240318,102700,773734470,1670,1670,1670,1670,2269
|
|
20240318,102600,769945240,1670,1675,1675,1670,4411
|
|
20240318,102500,762571250,1680,1680,1680,1680,10
|
|
20240318,102400,762554450,1680,1680,1680,1680,1060
|
|
20240318,102300,760773650,1680,1680,1680,1680,10314
|
|
20240318,102200,743446130,1680,1680,1680,1680,5466
|
|
20240318,102100,734263250,1685,1680,1685,1680,3406
|
|
20240318,102000,728527866,1680,1670,1680,1670,19472
|
|
20240318,101900,695856983,1670,1670,1670,1670,615
|
|
20240318,101800,694829933,1670,1669,1670,1660,8250
|
|
20240318,101700,681128185,1670,1662,1670,1660,11112
|
|
20240318,101600,662666422,1661,1667,1667,1661,3624
|
|
20240318,101500,656642818,1660,1660,1660,1660,0
|
|
20240318,101400,656642818,1660,1660,1660,1660,36
|
|
20240318,101300,656583058,1660,1662,1662,1660,6103
|
|
20240318,101200,646451866,1664,1667,1667,1664,496
|
|
20240318,101100,645626354,1667,1667,1667,1667,0
|
|
20240318,101000,645626354,1667,1667,1667,1667,30
|
|
20240318,100900,645576344,1664,1664,1664,1664,500
|
|
20240318,100800,644744344,1667,1663,1667,1663,3018
|
|
20240318,100700,639714106,1663,1663,1663,1663,101
|
|
20240318,100600,639546143,1663,1665,1665,1658,13
|
|
20240318,100500,639524572,1667,1661,1667,1658,691
|
|
20240318,100400,638377315,1658,1661,1661,1658,3700
|
|
20240318,100300,632240875,1660,1668,1668,1660,3017
|
|
20240318,100200,627230726,1668,1670,1670,1668,12
|
|
20240318,100100,627210702,1661,1663,1670,1661,804
|
|
20240318,100000,625874574,1662,1666,1666,1662,564
|
|
20240318,095900,624936950,1666,1667,1672,1663,5957
|
|
20240318,095800,615022091,1668,1678,1678,1668,7656
|
|
20240318,095700,602245827,1670,1671,1671,1670,3059
|
|
20240318,095600,597136427,1671,1680,1680,1671,15100
|
|
20240318,095500,571888400,1680,1680,1680,1680,30
|
|
20240318,095400,571838000,1673,1673,1673,1673,0
|
|
20240318,095300,571838000,1673,1679,1679,1673,6910
|
|
20240318,095200,560271423,1679,1679,1679,1673,1300
|
|
20240318,095100,558094271,1679,1679,1679,1679,100
|
|
20240318,095000,557926371,1679,1679,1679,1679,1384
|
|
20240318,094900,555602635,1679,1679,1679,1679,1000
|
|
20240318,094800,553923635,1673,1673,1673,1673,0
|
|
20240318,094700,553923635,1673,1673,1673,1673,2326
|
|
20240318,094600,550032237,1673,1675,1675,1673,1000
|
|
20240318,094500,548358363,1675,1675,1675,1675,1000
|
|
20240318,094400,546683363,1675,1680,1680,1675,1819
|
|
20240318,094300,543630923,1680,1675,1680,1675,1500
|
|
20240318,094200,541118173,1672,1673,1675,1672,5274
|
|
20240318,094100,532293839,1673,1675,1675,1673,1053
|
|
20240318,094000,530530070,1671,1671,1671,1671,21
|
|
20240318,093900,530494979,1671,1671,1671,1671,1
|
|
20240318,093800,530493308,1671,1675,1679,1671,2605
|
|
20240318,093700,526139194,1675,1675,1675,1675,300
|
|
20240318,093600,525636694,1680,1680,1680,1680,508
|
|
20240318,093500,524783254,1680,1673,1680,1673,125
|
|
20240318,093400,524573954,1673,1674,1674,1673,7
|
|
20240318,093300,524562241,1673,1684,1684,1673,27131
|
|
20240318,093200,478876805,1684,1678,1684,1678,3557
|
|
20240318,093100,472894629,1679,1680,1680,1679,982
|
|
20240318,093000,471245647,1680,1679,1680,1679,1329
|
|
20240318,092900,469013256,1679,1679,1679,1679,402
|
|
20240318,092800,468338298,1679,1679,1683,1678,1761
|
|
20240318,092700,465380367,1680,1678,1683,1678,3886
|
|
20240318,092600,458854582,1685,1678,1685,1678,3865
|
|
20240318,092500,452367198,1678,1685,1685,1678,7615
|
|
20240318,092400,439564386,1685,1678,1687,1678,9550
|
|
20240318,092300,423523075,1678,1685,1686,1650,57082
|
|
20240318,092200,327746335,1685,1687,1687,1685,6137
|
|
20240318,092100,317396405,1687,1688,1688,1687,1000
|
|
20240318,092000,315709032,1687,1688,1690,1687,1570
|
|
20240318,091900,313057472,1687,1688,1690,1687,5918
|
|
20240318,091800,303064736,1687,1689,1690,1687,7142
|
|
20240318,091700,291006481,1689,1691,1692,1689,5507
|
|
20240318,091600,281698121,1691,1700,1700,1691,4034
|
|
20240318,091500,274858321,1695,1690,1702,1687,10142
|
|
20240318,091400,257695235,1690,1687,1690,1687,4580
|
|
20240318,091300,249962367,1690,1690,1695,1685,11318
|
|
20240318,091200,230814642,1690,1699,1700,1690,9043
|
|
20240318,091100,215468400,1695,1695,1699,1690,6179
|
|
20240318,091000,204997995,1701,1683,1701,1682,12861
|
|
20240318,090900,183279875,1683,1681,1689,1680,11569
|
|
20240318,090800,163821120,1680,1717,1717,1680,36481
|
|
20240318,090700,102020382,1718,1714,1719,1710,6496
|
|
20240318,090600,90900514,1714,1718,1718,1714,4785
|
|
20240318,090500,82690199,1736,1736,1736,1736,100
|
|
20240318,090400,82516599,1734,1736,1737,1734,7056
|
|
20240318,090300,70262185,1736,1720,1737,1708,6149
|
|
20240318,090200,59662997,1720,1713,1720,1705,9815
|
|
20240318,090100,42798184,1714,1705,1714,1701,9789
|
|
20240318,090000,26108398,1715,1720,1720,1706,15221
|