601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,185800,391926620,1642,1642,1642,1642,1241
|
|
20240320,185700,391926620,1642,1642,1642,1642,0
|
|
20240320,185600,391926620,1642,1642,1642,1642,0
|
|
20240320,185500,391926620,1642,1642,1642,1642,0
|
|
20240320,185400,391926620,1642,1642,1642,1642,0
|
|
20240320,185300,391926620,1642,1642,1642,1642,0
|
|
20240320,185200,391926620,1642,1642,1642,1642,0
|
|
20240320,185100,391926620,1642,1642,1642,1642,0
|
|
20240320,185000,391926620,1642,1642,1642,1642,0
|
|
20240320,184900,391926620,1642,1642,1642,1642,0
|
|
20240320,184800,391926620,1642,1642,1642,1642,0
|
|
20240320,184700,391926620,1642,1642,1642,1642,0
|
|
20240320,184600,391926620,1642,1642,1642,1642,0
|
|
20240320,184500,391926620,1642,1642,1642,1642,0
|
|
20240320,184400,391926620,1642,1642,1642,1642,0
|
|
20240320,184300,391926620,1642,1642,1642,1642,0
|
|
20240320,184200,391926620,1642,1642,1642,1642,0
|
|
20240320,184100,391926620,1642,1642,1642,1642,0
|
|
20240320,184000,391926620,1642,1642,1642,1642,0
|
|
20240320,183900,391926620,1642,1642,1642,1642,0
|
|
20240320,183800,391926620,1642,1642,1642,1642,0
|
|
20240320,183700,391926620,1642,1642,1642,1642,0
|
|
20240320,183600,391926620,1642,1642,1642,1642,0
|
|
20240320,183500,391926620,1642,1642,1642,1642,0
|
|
20240320,183400,391926620,1642,1642,1642,1642,0
|
|
20240320,183300,391926620,1642,1642,1642,1642,0
|
|
20240320,183200,391926620,1642,1642,1642,1642,0
|
|
20240320,183100,391926620,1642,1642,1642,1642,0
|
|
20240320,183000,391926620,1642,1642,1642,1642,0
|
|
20240320,182900,391926620,1642,1642,1642,1642,0
|
|
20240320,182800,391926620,1642,1642,1642,1642,1241
|
|
20240320,182700,391926620,1642,1642,1642,1642,0
|
|
20240320,182600,391926620,1642,1642,1642,1642,0
|
|
20240320,182500,391926620,1642,1642,1642,1642,0
|
|
20240320,182400,391926620,1642,1642,1642,1642,0
|
|
20240320,182300,391926620,1642,1642,1642,1642,0
|
|
20240320,182200,391926620,1642,1642,1642,1642,0
|
|
20240320,182100,391926620,1642,1642,1642,1642,0
|
|
20240320,182000,391926620,1642,1642,1642,1642,0
|
|
20240320,181900,391926620,1642,1642,1642,1642,0
|
|
20240320,181800,391926620,1642,1642,1642,1642,0
|
|
20240320,181700,391926620,1642,1642,1642,1642,0
|
|
20240320,181600,391926620,1642,1642,1642,1642,0
|
|
20240320,181500,391926620,1642,1642,1642,1642,0
|
|
20240320,181400,391926620,1642,1642,1642,1642,0
|
|
20240320,181300,391926620,1642,1642,1642,1642,0
|
|
20240320,181200,391926620,1642,1642,1642,1642,0
|
|
20240320,181100,391926620,1642,1642,1642,1642,0
|
|
20240320,181000,391926620,1642,1642,1642,1642,0
|
|
20240320,180900,391926620,1642,1642,1642,1642,0
|
|
20240320,180800,391926620,1642,1642,1642,1642,0
|
|
20240320,180700,391926620,1642,1642,1642,1642,0
|
|
20240320,180600,391926620,1642,1642,1642,1642,0
|
|
20240320,180500,391926620,1642,1642,1642,1642,0
|
|
20240320,180400,391926620,1642,1642,1642,1642,0
|
|
20240320,180300,391926620,1642,1642,1642,1642,0
|
|
20240320,180200,391926620,1642,1642,1642,1642,0
|
|
20240320,180100,391926620,1642,1642,1642,1642,0
|
|
20240320,180000,391926620,1642,1642,1642,1642,0
|
|
20240320,175900,391926620,1642,1642,1642,1642,0
|
|
20240320,175800,391926620,1642,1642,1642,1642,1241
|
|
20240320,175700,391926620,1642,1642,1642,1642,0
|
|
20240320,175600,391926620,1642,1642,1642,1642,0
|
|
20240320,175500,391926620,1642,1642,1642,1642,0
|
|
20240320,175400,391926620,1642,1642,1642,1642,0
|
|
20240320,175300,391926620,1642,1642,1642,1642,0
|
|
20240320,175200,391926620,1642,1642,1642,1642,0
|
|
20240320,175100,391926620,1642,1642,1642,1642,0
|
|
20240320,175000,391926620,1642,1642,1642,1642,0
|
|
20240320,174900,391926620,1642,1642,1642,1642,0
|
|
20240320,174800,391926620,1642,1642,1642,1642,0
|
|
20240320,174700,391926620,1642,1642,1642,1642,0
|
|
20240320,174600,391926620,1642,1642,1642,1642,0
|
|
20240320,174500,391926620,1642,1642,1642,1642,0
|
|
20240320,174400,391926620,1642,1642,1642,1642,0
|
|
20240320,174300,391926620,1642,1642,1642,1642,0
|
|
20240320,174200,391926620,1642,1642,1642,1642,0
|
|
20240320,174100,391926620,1642,1642,1642,1642,0
|
|
20240320,174000,391926620,1642,1642,1642,1642,0
|
|
20240320,173900,391926620,1642,1642,1642,1642,0
|
|
20240320,173800,391926620,1642,1642,1642,1642,0
|
|
20240320,173700,391926620,1642,1642,1642,1642,0
|
|
20240320,173600,391926620,1642,1642,1642,1642,0
|
|
20240320,173500,391926620,1642,1642,1642,1642,0
|
|
20240320,173400,391926620,1642,1642,1642,1642,0
|
|
20240320,173300,391926620,1642,1642,1642,1642,0
|
|
20240320,173200,391926620,1642,1642,1642,1642,0
|
|
20240320,173100,391926620,1642,1642,1642,1642,0
|
|
20240320,173000,391926620,1642,1642,1642,1642,0
|
|
20240320,172900,391926620,1642,1642,1642,1642,0
|
|
20240320,172800,391926620,1642,1642,1642,1642,1241
|
|
20240320,172700,391926620,1642,1642,1642,1642,0
|
|
20240320,172600,391926620,1642,1642,1642,1642,0
|
|
20240320,172500,391926620,1642,1642,1642,1642,0
|
|
20240320,172400,391926620,1642,1642,1642,1642,0
|
|
20240320,172300,391926620,1642,1642,1642,1642,0
|
|
20240320,172200,391926620,1642,1642,1642,1642,0
|
|
20240320,172100,391926620,1642,1642,1642,1642,0
|
|
20240320,172000,391926620,1642,1642,1642,1642,0
|
|
20240320,171900,391926620,1642,1642,1642,1642,0
|
|
20240320,171800,391926620,1642,1642,1642,1642,0
|
|
20240320,171700,391926620,1642,1642,1642,1642,0
|
|
20240320,171600,391926620,1642,1642,1642,1642,0
|
|
20240320,171500,391926620,1642,1642,1642,1642,0
|
|
20240320,171400,391926620,1642,1642,1642,1642,0
|
|
20240320,171300,391926620,1642,1642,1642,1642,0
|
|
20240320,171200,391926620,1642,1642,1642,1642,0
|
|
20240320,171100,391926620,1642,1642,1642,1642,0
|
|
20240320,171000,391926620,1642,1642,1642,1642,0
|
|
20240320,170900,391926620,1642,1642,1642,1642,0
|
|
20240320,170800,391926620,1642,1642,1642,1642,0
|
|
20240320,170700,391926620,1642,1642,1642,1642,0
|
|
20240320,170600,391926620,1642,1642,1642,1642,0
|
|
20240320,170500,391926620,1642,1642,1642,1642,0
|
|
20240320,170400,391926620,1642,1642,1642,1642,0
|
|
20240320,170300,391926620,1642,1642,1642,1642,0
|
|
20240320,170200,391926620,1642,1642,1642,1642,0
|
|
20240320,170100,391926620,1642,1642,1642,1642,0
|
|
20240320,170000,391926620,1642,1642,1642,1642,0
|
|
20240320,165900,391926620,1642,1642,1642,1642,0
|
|
20240320,165800,391926620,1642,1642,1642,1642,1241
|
|
20240320,165700,391926620,1642,1642,1642,1642,0
|
|
20240320,165600,391926620,1642,1642,1642,1642,0
|
|
20240320,165500,391926620,1642,1642,1642,1642,0
|
|
20240320,165400,391926620,1642,1642,1642,1642,0
|
|
20240320,165300,391926620,1642,1642,1642,1642,0
|
|
20240320,165200,391926620,1642,1642,1642,1642,0
|
|
20240320,165100,391926620,1642,1642,1642,1642,0
|
|
20240320,165000,391926620,1642,1642,1642,1642,0
|
|
20240320,164900,391926620,1642,1642,1642,1642,0
|
|
20240320,164800,391926620,1642,1642,1642,1642,0
|
|
20240320,164700,391926620,1642,1642,1642,1642,0
|
|
20240320,164600,391926620,1642,1642,1642,1642,0
|
|
20240320,164500,391926620,1642,1642,1642,1642,0
|
|
20240320,164400,391926620,1642,1642,1642,1642,0
|
|
20240320,164300,391926620,1642,1642,1642,1642,0
|
|
20240320,164200,391926620,1642,1642,1642,1642,0
|
|
20240320,164100,391926620,1642,1642,1642,1642,0
|
|
20240320,164000,391926620,1642,1642,1642,1642,0
|
|
20240320,163900,391926620,1642,1642,1642,1642,0
|
|
20240320,163800,391926620,1642,1642,1642,1642,0
|
|
20240320,163700,391926620,1642,1642,1642,1642,0
|
|
20240320,163600,391926620,1642,1642,1642,1642,0
|
|
20240320,163500,391926620,1642,1642,1642,1642,0
|
|
20240320,163400,391926620,1642,1642,1642,1642,0
|
|
20240320,163300,391926620,1642,1642,1642,1642,0
|
|
20240320,163200,391926620,1642,1642,1642,1642,0
|
|
20240320,163100,391926620,1642,1642,1642,1642,0
|
|
20240320,163000,391926620,1642,1642,1642,1642,0
|
|
20240320,162900,391926620,1642,1642,1642,1642,0
|
|
20240320,162800,391926620,1642,1642,1642,1642,1241
|
|
20240320,162700,391926620,1642,1642,1642,1642,0
|
|
20240320,162600,391926620,1642,1642,1642,1642,0
|
|
20240320,162500,391926620,1642,1642,1642,1642,0
|
|
20240320,162400,391926620,1642,1642,1642,1642,0
|
|
20240320,162300,391926620,1642,1642,1642,1642,0
|
|
20240320,162200,391926620,1642,1642,1642,1642,0
|
|
20240320,162100,391926620,1642,1642,1642,1642,0
|
|
20240320,162000,391926620,1642,1642,1642,1642,0
|
|
20240320,161900,391926620,1642,1642,1642,1642,0
|
|
20240320,161800,391926620,1642,1642,1642,1642,0
|
|
20240320,161700,391926620,1642,1642,1642,1642,0
|
|
20240320,161600,391926620,1642,1642,1642,1642,0
|
|
20240320,161500,391926620,1642,1642,1642,1642,0
|
|
20240320,161400,391926620,1642,1642,1642,1642,0
|
|
20240320,161300,391926620,1642,1642,1642,1642,0
|
|
20240320,161200,391926620,1642,1642,1642,1642,0
|
|
20240320,161100,391926620,1642,1642,1642,1642,0
|
|
20240320,161000,391926620,1642,1642,1642,1642,0
|
|
20240320,160900,391926620,1642,1642,1642,1642,0
|
|
20240320,160800,391926620,1642,1642,1642,1642,0
|
|
20240320,160700,391926620,1642,1642,1642,1642,0
|
|
20240320,160600,391926620,1642,1642,1642,1642,0
|
|
20240320,160500,391926620,1642,1642,1642,1642,0
|
|
20240320,160400,391926620,1642,1642,1642,1642,0
|
|
20240320,160300,391926620,1642,1642,1642,1642,0
|
|
20240320,160200,391926620,1642,1642,1642,1642,0
|
|
20240320,160100,391926620,1642,1642,1642,1642,0
|
|
20240320,160000,391926620,1642,1642,1642,1642,0
|
|
20240320,155900,391926620,1642,1642,1642,1642,0
|
|
20240320,155800,391926620,1642,1642,1642,1642,1241
|
|
20240320,155700,391926620,1642,1642,1642,1642,0
|
|
20240320,155600,391926620,1642,1642,1642,1642,0
|
|
20240320,155500,391926620,1642,1642,1642,1642,0
|
|
20240320,155400,391926620,1642,1642,1642,1642,0
|
|
20240320,155300,391926620,1642,1642,1642,1642,0
|
|
20240320,155200,391926620,1642,1642,1642,1642,0
|
|
20240320,155100,391926620,1642,1642,1642,1642,0
|
|
20240320,155000,391926620,1642,1642,1642,1642,0
|
|
20240320,154900,391926620,1642,1642,1642,1642,0
|
|
20240320,154800,391926620,1642,1642,1642,1642,0
|
|
20240320,154700,391926620,1642,1642,1642,1642,0
|
|
20240320,154600,391926620,1642,1642,1642,1642,0
|
|
20240320,154500,391926620,1642,1642,1642,1642,0
|
|
20240320,154400,391926620,1642,1642,1642,1642,0
|
|
20240320,154300,391926620,1642,1642,1642,1642,0
|
|
20240320,154200,391926620,1642,1642,1642,1642,0
|
|
20240320,154100,391926620,1642,1642,1642,1642,0
|
|
20240320,154000,391926620,1642,1642,1642,1642,0
|
|
20240320,153900,391926620,1642,1642,1642,1642,0
|
|
20240320,153800,391926620,1642,1642,1642,1642,0
|
|
20240320,153700,391926620,1642,1642,1642,1642,0
|
|
20240320,153600,391926620,1642,1642,1642,1642,0
|
|
20240320,153500,391926620,1642,1642,1642,1642,0
|
|
20240320,153400,391926620,1642,1642,1642,1642,0
|
|
20240320,153300,391926620,1642,1642,1642,1642,0
|
|
20240320,153200,391926620,1642,1642,1642,1642,0
|
|
20240320,153100,391926620,1642,1642,1642,1642,0
|
|
20240320,153000,391926620,1642,1642,1642,1642,1241
|
|
20240320,152900,389888898,1642,1642,1642,1642,0
|
|
20240320,152800,389888898,1642,1642,1642,1642,0
|
|
20240320,152700,389888898,1642,1642,1642,1642,0
|
|
20240320,152600,389888898,1642,1642,1642,1642,0
|
|
20240320,152500,389888898,1642,1642,1642,1642,0
|
|
20240320,152400,389888898,1642,1642,1642,1642,0
|
|
20240320,152300,389888898,1642,1642,1642,1642,0
|
|
20240320,152200,389888898,1642,1642,1642,1642,0
|
|
20240320,152100,389888898,1642,1642,1642,1642,0
|
|
20240320,152000,389888898,1642,1642,1642,1642,0
|
|
20240320,151900,389888898,1642,1620,1642,1620,2200
|
|
20240320,151800,386302373,1620,1620,1620,1620,1
|
|
20240320,151700,386300753,1618,1618,1618,1618,0
|
|
20240320,151600,386300753,1618,1618,1618,1618,285
|
|
20240320,151500,385839623,1619,1619,1619,1619,400
|
|
20240320,151400,385192023,1613,1619,1619,1608,5400
|
|
20240320,151300,376496221,1619,1619,1619,1619,0
|
|
20240320,151200,376496221,1619,1619,1619,1619,0
|
|
20240320,151100,376496221,1619,1619,1619,1619,66
|
|
20240320,151000,376389367,1619,1619,1619,1619,71
|
|
20240320,150900,376274418,1620,1620,1620,1620,0
|
|
20240320,150800,376274418,1620,1619,1620,1619,100
|
|
20240320,150700,376112463,1620,1620,1620,1620,101
|
|
20240320,150600,375948843,1623,1621,1623,1621,500
|
|
20240320,150500,375137457,1625,1613,1625,1613,1004
|
|
20240320,150400,373517993,1613,1613,1613,1613,0
|
|
20240320,150300,373517993,1613,1615,1615,1613,1200
|
|
20240320,150200,371581491,1629,1629,1629,1629,0
|
|
20240320,150100,371581491,1629,1629,1629,1629,0
|
|
20240320,150000,371581491,1629,1620,1629,1620,500
|
|
20240320,145900,370769470,1612,1616,1616,1612,668
|
|
20240320,145800,369691728,1616,1612,1616,1612,3672
|
|
20240320,145700,363765090,1613,1614,1614,1613,252
|
|
20240320,145600,363358604,1614,1616,1616,1614,10524
|
|
20240320,145500,346364737,1616,1618,1618,1616,5317
|
|
20240320,145400,337770067,1618,1626,1626,1618,1071
|
|
20240320,145300,336028629,1627,1620,1627,1617,7514
|
|
20240320,145200,323869702,1620,1620,1620,1620,0
|
|
20240320,145100,323869702,1620,1620,1620,1620,370
|
|
20240320,145000,323270302,1620,1620,1620,1620,0
|
|
20240320,144900,323270302,1620,1620,1620,1620,85
|
|
20240320,144800,323132602,1622,1621,1622,1620,2823
|
|
20240320,144700,318557732,1622,1622,1622,1622,2003
|
|
20240320,144600,315308866,1622,1622,1622,1622,0
|
|
20240320,144500,315308866,1622,1622,1622,1622,728
|
|
20240320,144400,314128050,1622,1622,1622,1622,300
|
|
20240320,144300,313641450,1624,1625,1625,1623,849
|
|
20240320,144200,312263069,1627,1627,1627,1627,12
|
|
20240320,144100,312243545,1630,1629,1630,1629,4
|
|
20240320,144000,312237026,1627,1627,1627,1627,372
|
|
20240320,143900,311631782,1627,1627,1627,1627,0
|
|
20240320,143800,311631782,1627,1627,1627,1627,0
|
|
20240320,143700,311631782,1627,1627,1627,1627,263
|
|
20240320,143600,311203881,1622,1622,1622,1622,0
|
|
20240320,143500,311203881,1622,1625,1625,1622,6150
|
|
20240320,143400,301222155,1624,1624,1624,1624,0
|
|
20240320,143300,301222155,1624,1625,1625,1624,4433
|
|
20240320,143200,294019963,1625,1627,1627,1625,268
|
|
20240320,143100,293584363,1627,1627,1627,1627,71
|
|
20240320,143000,293468846,1628,1628,1628,1628,0
|
|
20240320,142900,293468846,1628,1628,1628,1628,0
|
|
20240320,142800,293468846,1628,1628,1628,1628,0
|
|
20240320,142700,293468846,1628,1628,1628,1628,100
|
|
20240320,142600,293306046,1627,1627,1627,1627,0
|
|
20240320,142500,293306046,1627,1627,1627,1627,1144
|
|
20240320,142400,291444758,1627,1630,1630,1627,575
|
|
20240320,142300,290509039,1630,1630,1630,1630,1
|
|
20240320,142200,290507409,1630,1639,1639,1630,124
|
|
20240320,142100,290304191,1639,1639,1639,1639,0
|
|
20240320,142000,290304191,1639,1639,1639,1639,8
|
|
20240320,141900,290291079,1639,1639,1639,1639,3
|
|
20240320,141800,290286162,1630,1631,1631,1630,3705
|
|
20240320,141700,284246307,1631,1631,1631,1631,0
|
|
20240320,141600,284246307,1631,1631,1631,1631,312
|
|
20240320,141500,283737435,1640,1640,1640,1640,0
|
|
20240320,141400,283737435,1640,1640,1640,1640,250
|
|
20240320,141300,283327435,1632,1632,1632,1632,2105
|
|
20240320,141200,279892075,1633,1633,1633,1633,2198
|
|
20240320,141100,276302741,1640,1640,1640,1640,0
|
|
20240320,141000,276302741,1640,1640,1640,1640,0
|
|
20240320,140900,276302741,1640,1640,1640,1640,10
|
|
20240320,140800,276286341,1640,1640,1640,1640,0
|
|
20240320,140700,276286341,1640,1640,1640,1640,0
|
|
20240320,140600,276286341,1640,1642,1642,1640,4400
|
|
20240320,140500,269062341,1642,1642,1642,1642,0
|
|
20240320,140400,269062341,1642,1642,1642,1642,0
|
|
20240320,140300,269062341,1642,1642,1642,1642,0
|
|
20240320,140200,269062341,1642,1641,1642,1641,150
|
|
20240320,140100,268816051,1642,1642,1642,1642,0
|
|
20240320,140000,268816051,1642,1642,1642,1642,201
|
|
20240320,135900,268486009,1642,1642,1642,1634,2725
|
|
20240320,135800,264014479,1642,1642,1642,1642,0
|
|
20240320,135700,264014479,1642,1642,1642,1642,0
|
|
20240320,135600,264014479,1642,1642,1642,1642,0
|
|
20240320,135500,264014479,1642,1642,1642,1642,0
|
|
20240320,135400,264014479,1642,1642,1642,1642,0
|
|
20240320,135300,264014479,1642,1642,1642,1642,0
|
|
20240320,135200,264014479,1642,1642,1642,1642,0
|
|
20240320,135100,264014479,1642,1642,1642,1642,0
|
|
20240320,135000,264014479,1642,1642,1642,1642,0
|
|
20240320,134900,264014479,1642,1642,1642,1642,0
|
|
20240320,134800,264014479,1642,1642,1642,1642,0
|
|
20240320,134700,264014479,1642,1642,1642,1642,0
|
|
20240320,134600,264014479,1642,1642,1642,1642,1
|
|
20240320,134500,264012837,1634,1634,1634,1634,10
|
|
20240320,134400,263996497,1636,1636,1636,1636,0
|
|
20240320,134300,263996497,1636,1636,1636,1636,0
|
|
20240320,134200,263996497,1636,1636,1636,1636,0
|
|
20240320,134100,263996497,1636,1637,1637,1636,205
|
|
20240320,134000,263661114,1643,1643,1643,1643,0
|
|
20240320,133900,263661114,1643,1643,1643,1643,500
|
|
20240320,133800,262839614,1643,1643,1643,1643,0
|
|
20240320,133700,262839614,1643,1643,1643,1643,0
|
|
20240320,133600,262839614,1643,1643,1643,1643,0
|
|
20240320,133500,262839614,1643,1643,1643,1643,0
|
|
20240320,133400,262839614,1643,1643,1643,1643,0
|
|
20240320,133300,262839614,1643,1643,1643,1643,0
|
|
20240320,133200,262839614,1643,1643,1643,1643,0
|
|
20240320,133100,262839614,1643,1643,1643,1643,0
|
|
20240320,133000,262839614,1643,1643,1643,1643,0
|
|
20240320,132900,262839614,1643,1643,1643,1643,0
|
|
20240320,132800,262839614,1643,1643,1643,1643,3
|
|
20240320,132700,262834685,1643,1643,1643,1643,0
|
|
20240320,132600,262834685,1643,1643,1643,1643,0
|
|
20240320,132500,262834685,1643,1643,1643,1643,0
|
|
20240320,132400,262834685,1643,1643,1643,1643,0
|
|
20240320,132300,262834685,1643,1643,1643,1643,0
|
|
20240320,132200,262834685,1643,1643,1643,1643,530
|
|
20240320,132100,261963895,1643,1643,1643,1643,0
|
|
20240320,132000,261963895,1643,1643,1643,1643,0
|
|
20240320,131900,261963895,1643,1643,1643,1643,0
|
|
20240320,131800,261963895,1643,1643,1643,1643,1600
|
|
20240320,131700,259335095,1643,1643,1643,1643,0
|
|
20240320,131600,259335095,1643,1643,1643,1643,0
|
|
20240320,131500,259335095,1643,1643,1643,1643,0
|
|
20240320,131400,259335095,1643,1639,1643,1639,100
|
|
20240320,131300,259171015,1639,1639,1639,1639,0
|
|
20240320,131200,259171015,1639,1639,1639,1639,0
|
|
20240320,131100,259171015,1639,1639,1639,1639,0
|
|
20240320,131000,259171015,1639,1639,1639,1639,0
|
|
20240320,130900,259171015,1639,1639,1639,1639,0
|
|
20240320,130800,259171015,1639,1639,1639,1639,0
|
|
20240320,130700,259171015,1639,1639,1639,1639,0
|
|
20240320,130600,259171015,1639,1639,1639,1639,0
|
|
20240320,130500,259171015,1639,1639,1639,1639,0
|
|
20240320,130400,259171015,1639,1639,1639,1639,0
|
|
20240320,130300,259171015,1639,1639,1639,1639,0
|
|
20240320,130200,259171015,1639,1639,1639,1639,0
|
|
20240320,130100,259171015,1639,1639,1639,1639,1500
|
|
20240320,130000,256712515,1639,1639,1639,1639,0
|
|
20240320,125900,256712515,1639,1639,1639,1639,0
|
|
20240320,125800,256712515,1639,1639,1639,1639,0
|
|
20240320,125700,256712515,1639,1639,1639,1639,0
|
|
20240320,125600,256712515,1639,1639,1639,1639,0
|
|
20240320,125500,256712515,1639,1639,1639,1639,0
|
|
20240320,125400,256712515,1639,1639,1639,1639,0
|
|
20240320,125300,256712515,1639,1639,1639,1639,0
|
|
20240320,125200,256712515,1639,1639,1639,1639,0
|
|
20240320,125100,256712515,1639,1639,1639,1639,600
|
|
20240320,125000,255729115,1639,1638,1639,1638,8
|
|
20240320,124900,255716010,1630,1630,1630,1630,0
|
|
20240320,124800,255716010,1630,1630,1630,1630,25
|
|
20240320,124700,255675260,1638,1638,1638,1638,900
|
|
20240320,124600,254201060,1638,1638,1638,1638,1638
|
|
20240320,124500,251518016,1638,1638,1638,1638,600
|
|
20240320,124400,250535216,1638,1638,1638,1638,0
|
|
20240320,124300,250535216,1638,1638,1638,1638,0
|
|
20240320,124200,250535216,1638,1630,1638,1630,1310
|
|
20240320,124100,248397499,1630,1630,1630,1630,308
|
|
20240320,124000,247895459,1630,1630,1630,1630,0
|
|
20240320,123900,247895459,1630,1630,1630,1630,217
|
|
20240320,123800,247541749,1630,1629,1630,1629,2200
|
|
20240320,123700,243956360,1629,1629,1629,1629,47
|
|
20240320,123600,243879797,1623,1623,1623,1623,0
|
|
20240320,123500,243879797,1623,1623,1623,1623,300
|
|
20240320,123400,243392897,1623,1623,1623,1623,0
|
|
20240320,123300,243392897,1623,1623,1623,1623,500
|
|
20240320,123200,242581397,1624,1624,1624,1624,2308
|
|
20240320,123100,238833205,1629,1629,1629,1629,0
|
|
20240320,123000,238833205,1629,1629,1629,1629,0
|
|
20240320,122900,238833205,1629,1629,1629,1629,0
|
|
20240320,122800,238833205,1629,1629,1629,1629,1
|
|
20240320,122700,238831576,1622,1621,1629,1621,604
|
|
20240320,122600,237851884,1622,1622,1622,1622,300
|
|
20240320,122500,237365284,1629,1629,1629,1629,0
|
|
20240320,122400,237365284,1629,1623,1629,1621,2918
|
|
20240320,122300,232628164,1629,1629,1629,1629,50
|
|
20240320,122200,232546714,1630,1630,1630,1630,0
|
|
20240320,122100,232546714,1630,1623,1634,1622,1568
|
|
20240320,122000,230003003,1625,1626,1626,1625,1076
|
|
20240320,121900,228253616,1636,1628,1636,1628,3
|
|
20240320,121800,228248716,1626,1626,1626,1626,74
|
|
20240320,121700,228128392,1638,1638,1638,1638,0
|
|
20240320,121600,228128392,1638,1638,1638,1638,0
|
|
20240320,121500,228128392,1638,1638,1638,1638,5
|
|
20240320,121400,228120202,1639,1639,1639,1639,1
|
|
20240320,121300,228118563,1629,1629,1629,1629,0
|
|
20240320,121200,228118563,1629,1630,1630,1629,860
|
|
20240320,121100,226717613,1639,1630,1639,1630,650
|
|
20240320,121000,225658104,1642,1642,1642,1642,3
|
|
20240320,120900,225653178,1642,1642,1642,1642,0
|
|
20240320,120800,225653178,1642,1642,1642,1642,0
|
|
20240320,120700,225653178,1642,1642,1642,1642,0
|
|
20240320,120600,225653178,1642,1642,1642,1642,1
|
|
20240320,120500,225651536,1642,1642,1642,1642,0
|
|
20240320,120400,225651536,1642,1642,1642,1642,0
|
|
20240320,120300,225651536,1642,1642,1642,1642,0
|
|
20240320,120200,225651536,1642,1642,1642,1642,0
|
|
20240320,120100,225651536,1642,1642,1642,1642,0
|
|
20240320,120000,225651536,1642,1642,1642,1642,0
|
|
20240320,115900,225651536,1642,1642,1642,1642,5
|
|
20240320,115800,225643326,1644,1644,1644,1644,0
|
|
20240320,115700,225643326,1644,1644,1644,1644,0
|
|
20240320,115600,225643326,1644,1644,1644,1644,0
|
|
20240320,115500,225643326,1644,1644,1644,1644,0
|
|
20240320,115400,225643326,1644,1644,1644,1644,0
|
|
20240320,115300,225643326,1644,1644,1644,1644,1
|
|
20240320,115200,225641682,1644,1644,1644,1644,0
|
|
20240320,115100,225641682,1644,1644,1644,1644,0
|
|
20240320,115000,225641682,1644,1644,1644,1644,0
|
|
20240320,114900,225641682,1644,1644,1644,1644,0
|
|
20240320,114800,225641682,1644,1644,1644,1644,1
|
|
20240320,114700,225640038,1645,1645,1645,1645,0
|
|
20240320,114600,225640038,1645,1645,1645,1645,0
|
|
20240320,114500,225640038,1645,1645,1645,1645,0
|
|
20240320,114400,225640038,1645,1645,1645,1645,0
|
|
20240320,114300,225640038,1645,1645,1645,1645,0
|
|
20240320,114200,225640038,1645,1644,1645,1644,190
|
|
20240320,114100,225327617,1645,1645,1645,1645,0
|
|
20240320,114000,225327617,1645,1645,1645,1645,0
|
|
20240320,113900,225327617,1645,1645,1645,1645,0
|
|
20240320,113800,225327617,1645,1645,1645,1645,0
|
|
20240320,113700,225327617,1645,1645,1645,1645,0
|
|
20240320,113600,225327617,1645,1645,1645,1645,0
|
|
20240320,113500,225327617,1645,1645,1645,1645,0
|
|
20240320,113400,225327617,1645,1642,1645,1642,250
|
|
20240320,113300,224916820,1645,1645,1645,1645,0
|
|
20240320,113200,224916820,1645,1637,1645,1630,3321
|
|
20240320,113100,219498216,1648,1644,1648,1643,6
|
|
20240320,113000,219488348,1636,1636,1636,1636,0
|
|
20240320,112900,219488348,1636,1636,1636,1636,0
|
|
20240320,112800,219488348,1636,1642,1645,1636,1031
|
|
20240320,112700,217793035,1642,1642,1642,1642,2
|
|
20240320,112600,217789751,1634,1634,1634,1634,0
|
|
20240320,112500,217789751,1634,1634,1634,1634,0
|
|
20240320,112400,217789751,1634,1634,1634,1634,0
|
|
20240320,112300,217789751,1634,1634,1634,1634,0
|
|
20240320,112200,217789751,1634,1634,1634,1634,500
|
|
20240320,112100,216972751,1645,1644,1645,1644,300
|
|
20240320,112000,216479425,1633,1633,1633,1633,2
|
|
20240320,111900,216476159,1632,1632,1632,1632,0
|
|
20240320,111800,216476159,1632,1632,1632,1632,0
|
|
20240320,111700,216476159,1632,1632,1632,1632,0
|
|
20240320,111600,216476159,1632,1632,1632,1632,200
|
|
20240320,111500,216149759,1631,1633,1633,1631,1674
|
|
20240320,111400,213419004,1650,1650,1650,1650,0
|
|
20240320,111300,213419004,1650,1650,1650,1650,0
|
|
20240320,111200,213419004,1650,1649,1650,1649,48
|
|
20240320,111100,213339833,1650,1647,1650,1647,101
|
|
20240320,111000,213173195,1647,1645,1647,1645,255
|
|
20240320,110900,212753468,1646,1645,1646,1645,49
|
|
20240320,110800,212672843,1646,1645,1646,1645,2000
|
|
20240320,110700,209380901,1646,1646,1646,1646,0
|
|
20240320,110600,209380901,1646,1646,1646,1646,0
|
|
20240320,110500,209380901,1646,1646,1646,1646,0
|
|
20240320,110400,209380901,1646,1645,1646,1645,552
|
|
20240320,110300,208472511,1645,1645,1645,1645,0
|
|
20240320,110200,208472511,1645,1645,1645,1645,300
|
|
20240320,110100,207979011,1645,1644,1645,1644,843
|
|
20240320,110000,206592904,1644,1643,1644,1643,200
|
|
20240320,105900,206264151,1643,1640,1643,1640,1176
|
|
20240320,105800,204332034,1640,1640,1640,1640,1
|
|
20240320,105700,204330394,1640,1640,1640,1640,181
|
|
20240320,105600,204033554,1634,1634,1634,1634,150
|
|
20240320,105500,203788454,1634,1634,1634,1634,3
|
|
20240320,105400,203783552,1632,1632,1632,1632,0
|
|
20240320,105300,203783552,1632,1632,1632,1632,0
|
|
20240320,105200,203783552,1632,1657,1657,1632,3165
|
|
20240320,105100,198613862,1633,1633,1633,1633,0
|
|
20240320,105000,198613862,1633,1633,1633,1633,61
|
|
20240320,104900,198514249,1658,1658,1658,1658,1218
|
|
20240320,104800,196494805,1658,1649,1658,1649,3171
|
|
20240320,104700,191263623,1649,1649,1649,1648,2100
|
|
20240320,104600,187800756,1649,1643,1649,1643,2870
|
|
20240320,104500,183078416,1643,1635,1643,1635,2341
|
|
20240320,104400,179239585,1628,1633,1635,1628,6011
|
|
20240320,104300,169413480,1633,1633,1633,1633,0
|
|
20240320,104200,169413480,1633,1632,1633,1632,400
|
|
20240320,104100,168760352,1630,1630,1632,1630,4120
|
|
20240320,104000,162038834,1630,1630,1630,1630,37
|
|
20240320,103900,161978524,1630,1629,1630,1629,10000
|
|
20240320,103800,145678724,1622,1622,1622,1622,0
|
|
20240320,103700,145678724,1622,1622,1622,1622,0
|
|
20240320,103600,145678724,1622,1622,1622,1622,7
|
|
20240320,103500,145667370,1622,1622,1622,1622,250
|
|
20240320,103400,145261870,1622,1630,1630,1622,1940
|
|
20240320,103300,142107670,1630,1623,1630,1623,1800
|
|
20240320,103200,139184170,1620,1621,1621,1620,2171
|
|
20240320,103100,135666910,1630,1630,1630,1630,0
|
|
20240320,103000,135666910,1630,1630,1630,1630,0
|
|
20240320,102900,135666910,1630,1630,1630,1630,0
|
|
20240320,102800,135666910,1630,1630,1630,1630,0
|
|
20240320,102700,135666910,1630,1630,1630,1630,0
|
|
20240320,102600,135666910,1630,1630,1630,1630,0
|
|
20240320,102500,135666910,1630,1630,1630,1630,0
|
|
20240320,102400,135666910,1630,1630,1630,1630,0
|
|
20240320,102300,135666910,1630,1630,1630,1630,3500
|
|
20240320,102200,129961910,1624,1621,1624,1620,4259
|
|
20240320,102100,123053424,1621,1623,1623,1621,3185
|
|
20240320,102000,117887275,1623,1626,1626,1623,7207
|
|
20240320,101900,106175143,1627,1627,1627,1627,0
|
|
20240320,101800,106175143,1627,1629,1629,1627,1019
|
|
20240320,101700,104517192,1632,1632,1632,1632,300
|
|
20240320,101600,104027592,1632,1632,1632,1632,100
|
|
20240320,101500,103864392,1632,1632,1632,1632,0
|
|
20240320,101400,103864392,1632,1632,1632,1632,100
|
|
20240320,101300,103701192,1632,1632,1632,1632,0
|
|
20240320,101200,103701192,1632,1632,1632,1632,0
|
|
20240320,101100,103701192,1632,1632,1632,1632,803
|
|
20240320,101000,102390696,1632,1632,1632,1632,0
|
|
20240320,100900,102390696,1632,1631,1632,1631,250
|
|
20240320,100800,101982721,1625,1631,1631,1625,11
|
|
20240320,100700,101964786,1630,1631,1631,1630,511
|
|
20240320,100600,101131356,1624,1624,1624,1624,0
|
|
20240320,100500,101131356,1624,1624,1624,1624,0
|
|
20240320,100400,101131356,1624,1624,1624,1624,0
|
|
20240320,100300,101131356,1624,1624,1624,1624,0
|
|
20240320,100200,101131356,1624,1624,1624,1624,0
|
|
20240320,100100,101131356,1624,1624,1624,1624,0
|
|
20240320,100000,101131356,1624,1624,1624,1624,0
|
|
20240320,095900,101131356,1624,1631,1631,1624,502
|
|
20240320,095800,100316094,1624,1631,1631,1624,3
|
|
20240320,095700,100311208,1631,1631,1631,1631,1
|
|
20240320,095600,100309577,1631,1631,1631,1631,1
|
|
20240320,095500,100307946,1631,1623,1631,1623,1001
|
|
20240320,095400,98683315,1631,1631,1631,1631,15
|
|
20240320,095300,98658850,1631,1630,1631,1630,571
|
|
20240320,095200,97727661,1630,1630,1630,1630,0
|
|
20240320,095100,97727661,1630,1630,1630,1630,76
|
|
20240320,095000,97603781,1630,1630,1630,1630,414
|
|
20240320,094900,96928961,1630,1630,1630,1630,96
|
|
20240320,094800,96772481,1629,1629,1629,1629,0
|
|
20240320,094700,96772481,1629,1629,1629,1629,10
|
|
20240320,094600,96756191,1629,1629,1629,1629,235
|
|
20240320,094500,96373376,1629,1628,1629,1628,1589
|
|
20240320,094400,93785395,1622,1622,1622,1622,31
|
|
20240320,094300,93735113,1629,1629,1629,1629,0
|
|
20240320,094200,93735113,1629,1629,1629,1629,614
|
|
20240320,094100,92734907,1629,1629,1629,1629,16
|
|
20240320,094000,92708843,1629,1630,1630,1629,103
|
|
20240320,093900,92541035,1631,1631,1631,1631,184
|
|
20240320,093800,92240931,1631,1631,1631,1631,0
|
|
20240320,093700,92240931,1631,1631,1631,1631,0
|
|
20240320,093600,92240931,1631,1629,1631,1629,4955
|
|
20240320,093500,84164146,1629,1629,1629,1629,5
|
|
20240320,093400,84156001,1630,1630,1630,1630,0
|
|
20240320,093300,84156001,1630,1630,1630,1630,1002
|
|
20240320,093200,82522741,1620,1620,1620,1620,0
|
|
20240320,093100,82522741,1620,1621,1621,1620,3505
|
|
20240320,093000,76842681,1621,1625,1625,1621,4683
|
|
20240320,092900,69242406,1632,1632,1632,1632,100
|
|
20240320,092800,69079206,1632,1632,1632,1632,5
|
|
20240320,092700,69071046,1624,1625,1625,1624,500
|
|
20240320,092600,68258914,1624,1625,1625,1624,1157
|
|
20240320,092500,66378994,1624,1624,1624,1624,0
|
|
20240320,092400,66378994,1624,1624,1624,1624,9
|
|
20240320,092300,66364378,1632,1632,1632,1632,1
|
|
20240320,092200,66362746,1624,1624,1624,1624,2000
|
|
20240320,092100,63114746,1624,1624,1624,1624,150
|
|
20240320,092000,62871146,1625,1628,1628,1625,4030
|
|
20240320,091900,56313278,1629,1630,1634,1629,49
|
|
20240320,091800,56233408,1632,1632,1632,1632,163
|
|
20240320,091700,55967392,1632,1632,1632,1632,0
|
|
20240320,091600,55967392,1632,1632,1632,1632,0
|
|
20240320,091500,55967392,1632,1632,1632,1632,445
|
|
20240320,091400,55241152,1628,1628,1628,1628,10
|
|
20240320,091300,55224872,1625,1625,1625,1625,0
|
|
20240320,091200,55224872,1625,1625,1625,1625,0
|
|
20240320,091100,55224872,1625,1633,1633,1625,479
|
|
20240320,091000,54446433,1633,1633,1633,1633,7
|
|
20240320,090900,54435002,1633,1633,1633,1633,3200
|
|
20240320,090800,49209402,1634,1634,1634,1634,0
|
|
20240320,090700,49209402,1634,1634,1634,1634,0
|
|
20240320,090600,49209402,1634,1634,1634,1634,100
|
|
20240320,090500,49046002,1635,1635,1635,1635,2
|
|
20240320,090400,49042732,1640,1635,1640,1635,5
|
|
20240320,090300,49034542,1617,1621,1621,1617,3914
|
|
20240320,090200,42701388,1617,1617,1617,1617,0
|
|
20240320,090100,42701388,1617,1640,1640,1614,24436
|
|
20240320,090000,3225612,1612,1612,1612,1612,2001
|