601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,185800,1191792061,1705,1705,1705,1705,5238
|
|
20240322,185700,1191792061,1705,1705,1705,1705,0
|
|
20240322,185600,1191792061,1705,1705,1705,1705,0
|
|
20240322,185500,1191792061,1705,1705,1705,1705,0
|
|
20240322,185400,1191792061,1705,1705,1705,1705,0
|
|
20240322,185300,1191792061,1705,1705,1705,1705,0
|
|
20240322,185200,1191792061,1705,1705,1705,1705,0
|
|
20240322,185100,1191792061,1705,1705,1705,1705,0
|
|
20240322,185000,1191792061,1705,1705,1705,1705,0
|
|
20240322,184900,1191792061,1705,1705,1705,1705,0
|
|
20240322,184800,1191792061,1705,1705,1705,1705,0
|
|
20240322,184700,1191792061,1705,1705,1705,1705,0
|
|
20240322,184600,1191792061,1705,1705,1705,1705,0
|
|
20240322,184500,1191792061,1705,1705,1705,1705,0
|
|
20240322,184400,1191792061,1705,1705,1705,1705,0
|
|
20240322,184300,1191792061,1705,1705,1705,1705,0
|
|
20240322,184200,1191792061,1705,1705,1705,1705,0
|
|
20240322,184100,1191792061,1705,1705,1705,1705,0
|
|
20240322,184000,1191792061,1705,1705,1705,1705,0
|
|
20240322,183900,1191792061,1705,1705,1705,1705,0
|
|
20240322,183800,1191792061,1705,1705,1705,1705,0
|
|
20240322,183700,1191792061,1705,1705,1705,1705,0
|
|
20240322,183600,1191792061,1705,1705,1705,1705,0
|
|
20240322,183500,1191792061,1705,1705,1705,1705,0
|
|
20240322,183400,1191792061,1705,1705,1705,1705,0
|
|
20240322,183300,1191792061,1705,1705,1705,1705,0
|
|
20240322,183200,1191792061,1705,1705,1705,1705,0
|
|
20240322,183100,1191792061,1705,1705,1705,1705,0
|
|
20240322,183000,1191792061,1705,1705,1705,1705,0
|
|
20240322,182900,1191792061,1705,1705,1705,1705,0
|
|
20240322,182800,1191792061,1705,1705,1705,1705,5238
|
|
20240322,182700,1191792061,1705,1705,1705,1705,0
|
|
20240322,182600,1191792061,1705,1705,1705,1705,0
|
|
20240322,182500,1191792061,1705,1705,1705,1705,0
|
|
20240322,182400,1191792061,1705,1705,1705,1705,0
|
|
20240322,182300,1191792061,1705,1705,1705,1705,0
|
|
20240322,182200,1191792061,1705,1705,1705,1705,0
|
|
20240322,182100,1191792061,1705,1705,1705,1705,0
|
|
20240322,182000,1191792061,1705,1705,1705,1705,0
|
|
20240322,181900,1191792061,1705,1705,1705,1705,0
|
|
20240322,181800,1191792061,1705,1705,1705,1705,0
|
|
20240322,181700,1191792061,1705,1705,1705,1705,0
|
|
20240322,181600,1191792061,1705,1705,1705,1705,0
|
|
20240322,181500,1191792061,1705,1705,1705,1705,0
|
|
20240322,181400,1191792061,1705,1705,1705,1705,0
|
|
20240322,181300,1191792061,1705,1705,1705,1705,0
|
|
20240322,181200,1191792061,1705,1705,1705,1705,0
|
|
20240322,181100,1191792061,1705,1705,1705,1705,0
|
|
20240322,181000,1191792061,1705,1705,1705,1705,0
|
|
20240322,180900,1191792061,1705,1705,1705,1705,0
|
|
20240322,180800,1191792061,1705,1705,1705,1705,0
|
|
20240322,180700,1191792061,1705,1705,1705,1705,0
|
|
20240322,180600,1191792061,1705,1705,1705,1705,0
|
|
20240322,180500,1191792061,1705,1705,1705,1705,0
|
|
20240322,180400,1191792061,1705,1705,1705,1705,0
|
|
20240322,180300,1191792061,1705,1705,1705,1705,0
|
|
20240322,180200,1191792061,1705,1705,1705,1705,0
|
|
20240322,180100,1191792061,1705,1705,1705,1705,0
|
|
20240322,180000,1191792061,1705,1705,1705,1705,0
|
|
20240322,175900,1191792061,1705,1705,1705,1705,0
|
|
20240322,175800,1191792061,1705,1705,1705,1705,5238
|
|
20240322,175700,1191792061,1705,1705,1705,1705,0
|
|
20240322,175600,1191792061,1705,1705,1705,1705,0
|
|
20240322,175500,1191792061,1705,1705,1705,1705,0
|
|
20240322,175400,1191792061,1705,1705,1705,1705,0
|
|
20240322,175300,1191792061,1705,1705,1705,1705,0
|
|
20240322,175200,1191792061,1705,1705,1705,1705,0
|
|
20240322,175100,1191792061,1705,1705,1705,1705,0
|
|
20240322,175000,1191792061,1705,1705,1705,1705,0
|
|
20240322,174900,1191792061,1705,1705,1705,1705,0
|
|
20240322,174800,1191792061,1705,1705,1705,1705,0
|
|
20240322,174700,1191792061,1705,1705,1705,1705,0
|
|
20240322,174600,1191792061,1705,1705,1705,1705,0
|
|
20240322,174500,1191792061,1705,1705,1705,1705,0
|
|
20240322,174400,1191792061,1705,1705,1705,1705,0
|
|
20240322,174300,1191792061,1705,1705,1705,1705,0
|
|
20240322,174200,1191792061,1705,1705,1705,1705,0
|
|
20240322,174100,1191792061,1705,1705,1705,1705,0
|
|
20240322,174000,1191792061,1705,1705,1705,1705,0
|
|
20240322,173900,1191792061,1705,1705,1705,1705,0
|
|
20240322,173800,1191792061,1705,1705,1705,1705,0
|
|
20240322,173700,1191792061,1705,1705,1705,1705,0
|
|
20240322,173600,1191792061,1705,1705,1705,1705,0
|
|
20240322,173500,1191792061,1705,1705,1705,1705,0
|
|
20240322,173400,1191792061,1705,1705,1705,1705,0
|
|
20240322,173300,1191792061,1705,1705,1705,1705,0
|
|
20240322,173200,1191792061,1705,1705,1705,1705,0
|
|
20240322,173100,1191792061,1705,1705,1705,1705,0
|
|
20240322,173000,1191792061,1705,1705,1705,1705,0
|
|
20240322,172900,1191792061,1705,1705,1705,1705,0
|
|
20240322,172800,1191792061,1705,1705,1705,1705,5238
|
|
20240322,172700,1191792061,1705,1705,1705,1705,0
|
|
20240322,172600,1191792061,1705,1705,1705,1705,0
|
|
20240322,172500,1191792061,1705,1705,1705,1705,0
|
|
20240322,172400,1191792061,1705,1705,1705,1705,0
|
|
20240322,172300,1191792061,1705,1705,1705,1705,0
|
|
20240322,172200,1191792061,1705,1705,1705,1705,0
|
|
20240322,172100,1191792061,1705,1705,1705,1705,0
|
|
20240322,172000,1191792061,1705,1705,1705,1705,0
|
|
20240322,171900,1191792061,1705,1705,1705,1705,0
|
|
20240322,171800,1191792061,1705,1705,1705,1705,0
|
|
20240322,171700,1191792061,1705,1705,1705,1705,0
|
|
20240322,171600,1191792061,1705,1705,1705,1705,0
|
|
20240322,171500,1191792061,1705,1705,1705,1705,0
|
|
20240322,171400,1191792061,1705,1705,1705,1705,0
|
|
20240322,171300,1191792061,1705,1705,1705,1705,0
|
|
20240322,171200,1191792061,1705,1705,1705,1705,0
|
|
20240322,171100,1191792061,1705,1705,1705,1705,0
|
|
20240322,171000,1191792061,1705,1705,1705,1705,0
|
|
20240322,170900,1191792061,1705,1705,1705,1705,0
|
|
20240322,170800,1191792061,1705,1705,1705,1705,0
|
|
20240322,170700,1191792061,1705,1705,1705,1705,0
|
|
20240322,170600,1191792061,1705,1705,1705,1705,0
|
|
20240322,170500,1191792061,1705,1705,1705,1705,0
|
|
20240322,170400,1191792061,1705,1705,1705,1705,0
|
|
20240322,170300,1191792061,1705,1705,1705,1705,0
|
|
20240322,170200,1191792061,1705,1705,1705,1705,0
|
|
20240322,170100,1191792061,1705,1705,1705,1705,0
|
|
20240322,170000,1191792061,1705,1705,1705,1705,0
|
|
20240322,165900,1191792061,1705,1705,1705,1705,0
|
|
20240322,165800,1191792061,1705,1705,1705,1705,5238
|
|
20240322,165700,1191792061,1705,1705,1705,1705,0
|
|
20240322,165600,1191792061,1705,1705,1705,1705,0
|
|
20240322,165500,1191792061,1705,1705,1705,1705,0
|
|
20240322,165400,1191792061,1705,1705,1705,1705,0
|
|
20240322,165300,1191792061,1705,1705,1705,1705,0
|
|
20240322,165200,1191792061,1705,1705,1705,1705,0
|
|
20240322,165100,1191792061,1705,1705,1705,1705,0
|
|
20240322,165000,1191792061,1705,1705,1705,1705,0
|
|
20240322,164900,1191792061,1705,1705,1705,1705,0
|
|
20240322,164800,1191792061,1705,1705,1705,1705,0
|
|
20240322,164700,1191792061,1705,1705,1705,1705,0
|
|
20240322,164600,1191792061,1705,1705,1705,1705,0
|
|
20240322,164500,1191792061,1705,1705,1705,1705,0
|
|
20240322,164400,1191792061,1705,1705,1705,1705,0
|
|
20240322,164300,1191792061,1705,1705,1705,1705,0
|
|
20240322,164200,1191792061,1705,1705,1705,1705,0
|
|
20240322,164100,1191792061,1705,1705,1705,1705,0
|
|
20240322,164000,1191792061,1705,1705,1705,1705,0
|
|
20240322,163900,1191792061,1705,1705,1705,1705,0
|
|
20240322,163800,1191792061,1705,1705,1705,1705,0
|
|
20240322,163700,1191792061,1705,1705,1705,1705,0
|
|
20240322,163600,1191792061,1705,1705,1705,1705,0
|
|
20240322,163500,1191792061,1705,1705,1705,1705,0
|
|
20240322,163400,1191792061,1705,1705,1705,1705,0
|
|
20240322,163300,1191792061,1705,1705,1705,1705,0
|
|
20240322,163200,1191792061,1705,1705,1705,1705,0
|
|
20240322,163100,1191792061,1705,1705,1705,1705,0
|
|
20240322,163000,1191792061,1705,1705,1705,1705,0
|
|
20240322,162900,1191792061,1705,1705,1705,1705,0
|
|
20240322,162800,1191792061,1705,1705,1705,1705,5238
|
|
20240322,162700,1191792061,1705,1705,1705,1705,0
|
|
20240322,162600,1191792061,1705,1705,1705,1705,0
|
|
20240322,162500,1191792061,1705,1705,1705,1705,0
|
|
20240322,162400,1191792061,1705,1705,1705,1705,0
|
|
20240322,162300,1191792061,1705,1705,1705,1705,0
|
|
20240322,162200,1191792061,1705,1705,1705,1705,0
|
|
20240322,162100,1191792061,1705,1705,1705,1705,0
|
|
20240322,162000,1191792061,1705,1705,1705,1705,0
|
|
20240322,161900,1191792061,1705,1705,1705,1705,0
|
|
20240322,161800,1191792061,1705,1705,1705,1705,0
|
|
20240322,161700,1191792061,1705,1705,1705,1705,0
|
|
20240322,161600,1191792061,1705,1705,1705,1705,0
|
|
20240322,161500,1191792061,1705,1705,1705,1705,0
|
|
20240322,161400,1191792061,1705,1705,1705,1705,0
|
|
20240322,161300,1191792061,1705,1705,1705,1705,0
|
|
20240322,161200,1191792061,1705,1705,1705,1705,0
|
|
20240322,161100,1191792061,1705,1705,1705,1705,0
|
|
20240322,161000,1191792061,1705,1705,1705,1705,0
|
|
20240322,160900,1191792061,1705,1705,1705,1705,0
|
|
20240322,160800,1191792061,1705,1705,1705,1705,0
|
|
20240322,160700,1191792061,1705,1705,1705,1705,0
|
|
20240322,160600,1191792061,1705,1705,1705,1705,0
|
|
20240322,160500,1191792061,1705,1705,1705,1705,0
|
|
20240322,160400,1191792061,1705,1705,1705,1705,0
|
|
20240322,160300,1191792061,1705,1705,1705,1705,0
|
|
20240322,160200,1191792061,1705,1705,1705,1705,0
|
|
20240322,160100,1191792061,1705,1705,1705,1705,0
|
|
20240322,160000,1191792061,1705,1705,1705,1705,0
|
|
20240322,155900,1191792061,1705,1705,1705,1705,0
|
|
20240322,155800,1191792061,1705,1705,1705,1705,5238
|
|
20240322,155700,1191792061,1705,1705,1705,1705,0
|
|
20240322,155600,1191792061,1705,1705,1705,1705,0
|
|
20240322,155500,1191792061,1705,1705,1705,1705,0
|
|
20240322,155400,1191792061,1705,1705,1705,1705,0
|
|
20240322,155300,1191792061,1705,1705,1705,1705,0
|
|
20240322,155200,1191792061,1705,1705,1705,1705,0
|
|
20240322,155100,1191792061,1705,1705,1705,1705,0
|
|
20240322,155000,1191792061,1705,1705,1705,1705,0
|
|
20240322,154900,1191792061,1705,1705,1705,1705,0
|
|
20240322,154800,1191792061,1705,1705,1705,1705,0
|
|
20240322,154700,1191792061,1705,1705,1705,1705,0
|
|
20240322,154600,1191792061,1705,1705,1705,1705,0
|
|
20240322,154500,1191792061,1705,1705,1705,1705,0
|
|
20240322,154400,1191792061,1705,1705,1705,1705,0
|
|
20240322,154300,1191792061,1705,1705,1705,1705,0
|
|
20240322,154200,1191792061,1705,1705,1705,1705,0
|
|
20240322,154100,1191792061,1705,1705,1705,1705,0
|
|
20240322,154000,1191792061,1705,1705,1705,1705,0
|
|
20240322,153900,1191792061,1705,1705,1705,1705,0
|
|
20240322,153800,1191792061,1705,1705,1705,1705,0
|
|
20240322,153700,1191792061,1705,1705,1705,1705,0
|
|
20240322,153600,1191792061,1705,1705,1705,1705,0
|
|
20240322,153500,1191792061,1705,1705,1705,1705,0
|
|
20240322,153400,1191792061,1705,1705,1705,1705,0
|
|
20240322,153300,1191792061,1705,1705,1705,1705,0
|
|
20240322,153200,1191792061,1705,1705,1705,1705,0
|
|
20240322,153100,1191792061,1705,1705,1705,1705,0
|
|
20240322,153000,1191792061,1705,1705,1705,1705,5238
|
|
20240322,152900,1182861271,1705,1705,1705,1705,0
|
|
20240322,152800,1182861271,1705,1705,1705,1705,0
|
|
20240322,152700,1182861271,1705,1705,1705,1705,0
|
|
20240322,152600,1182861271,1705,1705,1705,1705,0
|
|
20240322,152500,1182861271,1705,1705,1705,1705,0
|
|
20240322,152400,1182861271,1705,1705,1705,1705,0
|
|
20240322,152300,1182861271,1705,1705,1705,1705,0
|
|
20240322,152200,1182861271,1705,1705,1705,1705,0
|
|
20240322,152100,1182861271,1705,1705,1705,1705,0
|
|
20240322,152000,1182861271,1705,1705,1705,1705,0
|
|
20240322,151900,1182861271,1705,1705,1707,1705,3345
|
|
20240322,151800,1177152056,1710,1709,1710,1700,61
|
|
20240322,151700,1177048005,1710,1710,1710,1701,2081
|
|
20240322,151600,1173506022,1701,1710,1710,1701,1009
|
|
20240322,151500,1171789272,1710,1707,1710,1707,2439
|
|
20240322,151400,1167620865,1707,1707,1707,1707,1412
|
|
20240322,151300,1165210581,1710,1710,1710,1710,3923
|
|
20240322,151200,1158502251,1709,1694,1709,1694,50524
|
|
20240322,151100,1072389238,1694,1702,1702,1694,1893
|
|
20240322,151000,1069174496,1702,1702,1702,1702,0
|
|
20240322,150900,1069174496,1702,1700,1702,1700,1404
|
|
20240322,150800,1066787593,1700,1699,1700,1699,200
|
|
20240322,150700,1066447730,1699,1698,1699,1698,1302
|
|
20240322,150600,1064236085,1698,1698,1699,1698,1030
|
|
20240322,150500,1062487135,1699,1692,1699,1692,5429
|
|
20240322,150400,1053282926,1692,1692,1692,1692,0
|
|
20240322,150300,1053282926,1692,1693,1693,1692,1758
|
|
20240322,150200,1050308333,1692,1691,1692,1691,241
|
|
20240322,150100,1049900781,1691,1691,1691,1691,183
|
|
20240322,150000,1049591328,1690,1689,1690,1689,644
|
|
20240322,145900,1048503036,1690,1690,1690,1690,1583
|
|
20240322,145800,1045827766,1690,1690,1690,1689,1423
|
|
20240322,145700,1043422897,1690,1693,1693,1690,80
|
|
20240322,145600,1043287481,1693,1693,1693,1691,3065
|
|
20240322,145500,1038104482,1693,1693,1693,1693,0
|
|
20240322,145400,1038104482,1693,1693,1693,1693,0
|
|
20240322,145300,1038104482,1693,1694,1694,1693,5647
|
|
20240322,145200,1028541099,1696,1696,1696,1696,41
|
|
20240322,145100,1028471563,1696,1699,1699,1693,1273
|
|
20240322,145000,1026314597,1699,1698,1699,1697,2636
|
|
20240322,144900,1021838367,1698,1698,1698,1698,202
|
|
20240322,144800,1021495371,1698,1698,1698,1698,91
|
|
20240322,144700,1021340853,1698,1698,1698,1698,631
|
|
20240322,144600,1020269415,1698,1698,1698,1698,11
|
|
20240322,144500,1020250737,1698,1698,1698,1693,77
|
|
20240322,144400,1020120001,1698,1695,1698,1695,3020
|
|
20240322,144300,1015001051,1698,1698,1698,1698,0
|
|
20240322,144200,1015001051,1698,1698,1698,1698,0
|
|
20240322,144100,1015001051,1698,1698,1698,1698,6
|
|
20240322,144000,1014990863,1698,1700,1700,1698,4
|
|
20240322,143900,1014984065,1700,1700,1700,1700,151
|
|
20240322,143800,1014727365,1700,1700,1700,1700,1
|
|
20240322,143700,1014725665,1700,1700,1700,1700,1
|
|
20240322,143600,1014723965,1700,1700,1700,1700,0
|
|
20240322,143500,1014723965,1700,1700,1700,1700,0
|
|
20240322,143400,1014723965,1700,1700,1700,1694,4564
|
|
20240322,143300,1006983165,1700,1700,1700,1700,0
|
|
20240322,143200,1006983165,1700,1699,1700,1699,802
|
|
20240322,143100,1005620077,1690,1689,1690,1689,300
|
|
20240322,143000,1005113177,1689,1689,1689,1689,100
|
|
20240322,142900,1004944277,1689,1689,1689,1689,321
|
|
20240322,142800,1004402108,1689,1689,1689,1689,100
|
|
20240322,142700,1004233208,1689,1697,1698,1689,1425
|
|
20240322,142600,1001822165,1697,1697,1697,1697,59
|
|
20240322,142500,1001722042,1697,1697,1697,1697,5
|
|
20240322,142400,1001713557,1698,1699,1699,1698,1063
|
|
20240322,142300,999908520,1699,1699,1699,1699,0
|
|
20240322,142200,999908520,1699,1699,1699,1699,1
|
|
20240322,142100,999906821,1702,1702,1702,1702,0
|
|
20240322,142000,999906821,1702,1702,1702,1702,75
|
|
20240322,141900,999779171,1702,1700,1702,1700,801
|
|
20240322,141800,998417069,1702,1702,1702,1702,0
|
|
20240322,141700,998417069,1702,1702,1702,1702,0
|
|
20240322,141600,998417069,1702,1702,1702,1702,999
|
|
20240322,141500,996716771,1702,1705,1705,1702,246
|
|
20240322,141400,996297635,1703,1703,1703,1703,0
|
|
20240322,141300,996297635,1703,1706,1706,1703,1283
|
|
20240322,141200,994110431,1703,1704,1704,1703,1000
|
|
20240322,141100,992406797,1706,1704,1706,1703,8231
|
|
20240322,141000,978372843,1704,1700,1704,1700,5156
|
|
20240322,140900,969604270,1699,1696,1699,1696,15026
|
|
20240322,140800,944094797,1696,1696,1696,1696,895
|
|
20240322,140700,942576877,1697,1697,1697,1697,0
|
|
20240322,140600,942576877,1697,1695,1697,1695,1802
|
|
20240322,140500,939519439,1695,1695,1695,1695,0
|
|
20240322,140400,939519439,1695,1695,1695,1695,2
|
|
20240322,140300,939516049,1695,1695,1695,1695,0
|
|
20240322,140200,939516049,1695,1695,1695,1695,58
|
|
20240322,140100,939417739,1695,1695,1695,1695,1
|
|
20240322,140000,939416044,1695,1695,1695,1695,2000
|
|
20240322,135900,936026044,1687,1687,1687,1687,2462
|
|
20240322,135800,931872650,1697,1697,1697,1697,0
|
|
20240322,135700,931872650,1697,1697,1697,1697,0
|
|
20240322,135600,931872650,1697,1697,1697,1697,3297
|
|
20240322,135500,926277641,1697,1695,1697,1695,2000
|
|
20240322,135400,922886146,1695,1685,1695,1685,33
|
|
20240322,135300,922830521,1685,1693,1695,1685,3002
|
|
20240322,135200,917744937,1691,1691,1691,1691,0
|
|
20240322,135100,917744937,1691,1691,1691,1691,0
|
|
20240322,135000,917744937,1691,1691,1691,1691,0
|
|
20240322,134900,917744937,1691,1691,1691,1691,0
|
|
20240322,134800,917744937,1691,1691,1691,1691,0
|
|
20240322,134700,917744937,1691,1691,1691,1691,0
|
|
20240322,134600,917744937,1691,1691,1691,1691,0
|
|
20240322,134500,917744937,1691,1691,1691,1691,0
|
|
20240322,134400,917744937,1691,1691,1691,1691,0
|
|
20240322,134300,917744937,1691,1691,1691,1691,104
|
|
20240322,134200,917569073,1691,1691,1691,1691,1
|
|
20240322,134100,917567382,1685,1691,1691,1685,49
|
|
20240322,134000,917484811,1684,1684,1684,1684,0
|
|
20240322,133900,917484811,1684,1684,1684,1684,0
|
|
20240322,133800,917484811,1684,1684,1684,1684,0
|
|
20240322,133700,917484811,1684,1684,1684,1684,0
|
|
20240322,133600,917484811,1684,1684,1684,1684,0
|
|
20240322,133500,917484811,1684,1684,1684,1684,259
|
|
20240322,133400,917048655,1693,1693,1693,1693,0
|
|
20240322,133300,917048655,1693,1693,1693,1693,38
|
|
20240322,133200,916984321,1693,1693,1693,1693,0
|
|
20240322,133100,916984321,1693,1693,1693,1693,500
|
|
20240322,133000,916137821,1693,1693,1693,1693,1
|
|
20240322,132900,916136128,1694,1694,1694,1694,0
|
|
20240322,132800,916136128,1694,1694,1694,1694,0
|
|
20240322,132700,916136128,1694,1694,1694,1694,10
|
|
20240322,132600,916119188,1694,1690,1694,1684,3109
|
|
20240322,132500,910879451,1694,1694,1694,1694,0
|
|
20240322,132400,910879451,1694,1694,1694,1694,0
|
|
20240322,132300,910879451,1694,1693,1694,1693,223
|
|
20240322,132200,910501694,1693,1693,1693,1693,70
|
|
20240322,132100,910383184,1694,1694,1694,1694,345
|
|
20240322,132000,909798754,1695,1694,1695,1694,70
|
|
20240322,131900,909680170,1694,1694,1695,1694,316
|
|
20240322,131800,909144860,1694,1694,1694,1694,0
|
|
20240322,131700,909144860,1694,1694,1694,1694,0
|
|
20240322,131600,909144860,1694,1694,1694,1694,0
|
|
20240322,131500,909144860,1694,1690,1694,1690,5
|
|
20240322,131400,909136400,1686,1686,1686,1686,0
|
|
20240322,131300,909136400,1686,1686,1686,1686,1358
|
|
20240322,131200,906846812,1686,1686,1686,1686,3645
|
|
20240322,131100,900701342,1686,1688,1688,1686,1000
|
|
20240322,131000,899014210,1689,1689,1689,1689,0
|
|
20240322,130900,899014210,1689,1688,1689,1688,2
|
|
20240322,130800,899010833,1688,1695,1695,1688,2937
|
|
20240322,130700,894052654,1690,1695,1695,1690,5416
|
|
20240322,130600,884881449,1693,1694,1694,1693,2768
|
|
20240322,130500,880194225,1694,1694,1694,1694,125
|
|
20240322,130400,879982475,1695,1695,1695,1695,0
|
|
20240322,130300,879982475,1695,1695,1695,1695,0
|
|
20240322,130200,879982475,1695,1695,1695,1695,0
|
|
20240322,130100,879982475,1695,1695,1695,1695,0
|
|
20240322,130000,879982475,1695,1695,1695,1695,2
|
|
20240322,125900,879979085,1696,1696,1696,1696,0
|
|
20240322,125800,879979085,1696,1696,1696,1696,1
|
|
20240322,125700,879977389,1696,1697,1697,1696,4803
|
|
20240322,125600,871826699,1696,1696,1696,1696,2053
|
|
20240322,125500,868344811,1696,1696,1696,1696,2769
|
|
20240322,125400,863648587,1696,1685,1696,1685,232
|
|
20240322,125300,863256315,1696,1690,1696,1690,12380
|
|
20240322,125200,842278618,1690,1684,1690,1684,3100
|
|
20240322,125100,837057618,1684,1684,1684,1684,0
|
|
20240322,125000,837057618,1684,1684,1684,1684,548
|
|
20240322,124900,836134786,1684,1693,1693,1684,3305
|
|
20240322,124800,830568266,1693,1692,1693,1692,4580
|
|
20240322,124700,822818326,1692,1692,1692,1692,0
|
|
20240322,124600,822818326,1692,1692,1692,1692,101
|
|
20240322,124500,822647434,1692,1692,1692,1692,0
|
|
20240322,124400,822647434,1692,1692,1692,1692,4000
|
|
20240322,124300,815879434,1692,1692,1692,1692,0
|
|
20240322,124200,815879434,1692,1692,1692,1692,0
|
|
20240322,124100,815879434,1692,1692,1692,1692,57
|
|
20240322,124000,815782990,1693,1693,1693,1693,0
|
|
20240322,123900,815782990,1693,1693,1693,1693,0
|
|
20240322,123800,815782990,1693,1693,1693,1693,0
|
|
20240322,123700,815782990,1693,1694,1694,1693,1058
|
|
20240322,123600,813990848,1694,1694,1694,1694,298
|
|
20240322,123500,813486036,1694,1694,1694,1694,0
|
|
20240322,123400,813486036,1694,1694,1694,1694,9
|
|
20240322,123300,813470790,1694,1694,1694,1694,0
|
|
20240322,123200,813470790,1694,1694,1694,1694,51
|
|
20240322,123100,813384396,1694,1694,1694,1694,15
|
|
20240322,123000,813358986,1694,1688,1694,1688,18078
|
|
20240322,122900,782804325,1688,1688,1688,1688,3
|
|
20240322,122800,782799261,1687,1688,1688,1687,97
|
|
20240322,122700,782635621,1687,1687,1687,1687,0
|
|
20240322,122600,782635621,1687,1687,1687,1687,1977
|
|
20240322,122500,779300422,1687,1687,1687,1687,23
|
|
20240322,122400,779261621,1687,1687,1687,1687,2
|
|
20240322,122300,779258247,1689,1689,1689,1689,2
|
|
20240322,122200,779254869,1689,1689,1689,1689,2
|
|
20240322,122100,779251491,1689,1689,1689,1689,4
|
|
20240322,122000,779244735,1688,1683,1688,1683,836
|
|
20240322,121900,777836141,1683,1683,1683,1683,0
|
|
20240322,121800,777836141,1683,1676,1683,1676,2001
|
|
20240322,121700,774469200,1675,1675,1675,1675,0
|
|
20240322,121600,774469200,1675,1673,1675,1673,1303
|
|
20240322,121500,772287978,1673,1673,1673,1673,7
|
|
20240322,121400,772276267,1682,1682,1682,1682,0
|
|
20240322,121300,772276267,1682,1682,1682,1682,0
|
|
20240322,121200,772276267,1682,1682,1682,1682,0
|
|
20240322,121100,772276267,1682,1677,1682,1677,3321
|
|
20240322,121000,766697444,1677,1677,1677,1677,0
|
|
20240322,120900,766697444,1677,1677,1677,1677,2
|
|
20240322,120800,766694090,1677,1677,1677,1677,0
|
|
20240322,120700,766694090,1677,1677,1677,1677,0
|
|
20240322,120600,766694090,1677,1677,1677,1677,0
|
|
20240322,120500,766694090,1677,1677,1677,1677,0
|
|
20240322,120400,766694090,1677,1677,1677,1677,0
|
|
20240322,120300,766694090,1677,1677,1677,1677,0
|
|
20240322,120200,766694090,1677,1677,1677,1677,4
|
|
20240322,120100,766687382,1669,1670,1670,1669,623
|
|
20240322,120000,765647494,1671,1672,1672,1671,30
|
|
20240322,115900,765597344,1683,1683,1683,1683,0
|
|
20240322,115800,765597344,1683,1683,1683,1683,0
|
|
20240322,115700,765597344,1683,1683,1683,1683,0
|
|
20240322,115600,765597344,1683,1683,1683,1683,0
|
|
20240322,115500,765597344,1683,1670,1683,1670,52
|
|
20240322,115400,765510479,1670,1670,1670,1670,0
|
|
20240322,115300,765510479,1670,1672,1672,1670,1004
|
|
20240322,115200,763833747,1680,1680,1680,1680,0
|
|
20240322,115100,763833747,1680,1680,1680,1680,1083
|
|
20240322,115000,762014307,1670,1678,1678,1670,134
|
|
20240322,114900,761790287,1678,1678,1678,1678,0
|
|
20240322,114800,761790287,1678,1678,1678,1678,0
|
|
20240322,114700,761790287,1678,1678,1678,1678,133
|
|
20240322,114600,761567113,1679,1670,1679,1670,1001
|
|
20240322,114500,759895434,1682,1682,1682,1682,0
|
|
20240322,114400,759895434,1682,1682,1682,1682,0
|
|
20240322,114300,759895434,1682,1682,1682,1682,0
|
|
20240322,114200,759895434,1682,1682,1682,1682,0
|
|
20240322,114100,759895434,1682,1682,1682,1682,1
|
|
20240322,114000,759893752,1683,1683,1683,1683,0
|
|
20240322,113900,759893752,1683,1683,1683,1683,0
|
|
20240322,113800,759893752,1683,1683,1683,1683,0
|
|
20240322,113700,759893752,1683,1683,1683,1669,2260
|
|
20240322,113600,756118545,1683,1683,1683,1683,0
|
|
20240322,113500,756118545,1683,1680,1683,1680,586
|
|
20240322,113400,755132352,1670,1676,1676,1670,6080
|
|
20240322,113300,744974461,1680,1680,1680,1680,1334
|
|
20240322,113200,742733341,1685,1685,1685,1685,200
|
|
20240322,113100,742396341,1685,1680,1685,1680,151
|
|
20240322,113000,742142406,1685,1685,1685,1685,16
|
|
20240322,112900,742115446,1685,1685,1685,1685,0
|
|
20240322,112800,742115446,1685,1685,1685,1685,0
|
|
20240322,112700,742115446,1685,1685,1685,1685,0
|
|
20240322,112600,742115446,1685,1685,1685,1685,0
|
|
20240322,112500,742115446,1685,1685,1685,1685,0
|
|
20240322,112400,742115446,1685,1684,1686,1684,1295
|
|
20240322,112300,739933700,1684,1684,1684,1684,5
|
|
20240322,112200,739925280,1672,1672,1672,1672,0
|
|
20240322,112100,739925280,1672,1672,1672,1672,0
|
|
20240322,112000,739925280,1672,1672,1672,1672,93
|
|
20240322,111900,739769784,1672,1672,1672,1672,0
|
|
20240322,111800,739769784,1672,1672,1672,1672,1
|
|
20240322,111700,739768112,1672,1687,1687,1672,2025
|
|
20240322,111600,736381997,1672,1672,1672,1672,5
|
|
20240322,111500,736373637,1689,1689,1689,1689,0
|
|
20240322,111400,736373637,1689,1689,1689,1689,59
|
|
20240322,111300,736273986,1690,1690,1690,1690,0
|
|
20240322,111200,736273986,1690,1690,1690,1690,0
|
|
20240322,111100,736273986,1690,1690,1690,1690,0
|
|
20240322,111000,736273986,1690,1671,1692,1671,2610
|
|
20240322,110900,731874714,1671,1670,1671,1670,1340
|
|
20240322,110800,729635678,1670,1670,1670,1670,495
|
|
20240322,110700,728809028,1670,1670,1670,1670,2050
|
|
20240322,110600,725385528,1670,1671,1671,1670,206
|
|
20240322,110500,725041408,1671,1667,1671,1667,1001
|
|
20240322,110400,723370247,1667,1667,1667,1667,840
|
|
20240322,110300,721969967,1667,1669,1669,1667,1500
|
|
20240322,110200,719467757,1670,1670,1670,1670,1570
|
|
20240322,110100,716845857,1671,1671,1671,1671,1002
|
|
20240322,110000,715171515,1675,1675,1675,1675,0
|
|
20240322,105900,715171515,1675,1674,1675,1674,60
|
|
20240322,105800,715071070,1672,1672,1672,1672,1000
|
|
20240322,105700,713399070,1671,1671,1671,1671,41
|
|
20240322,105600,713330559,1671,1672,1672,1671,1500
|
|
20240322,105500,710823128,1674,1674,1674,1674,2810
|
|
20240322,105400,706119188,1673,1673,1673,1673,735
|
|
20240322,105300,704889533,1674,1674,1674,1674,500
|
|
20240322,105200,704052533,1675,1675,1675,1675,500
|
|
20240322,105100,703215033,1676,1676,1676,1676,525
|
|
20240322,105000,702335133,1673,1676,1676,1673,2505
|
|
20240322,104900,698139865,1676,1676,1676,1676,3982
|
|
20240322,104800,691466033,1676,1677,1677,1676,328
|
|
20240322,104700,690916195,1677,1679,1679,1677,4833
|
|
20240322,104600,682809078,1683,1683,1683,1683,2
|
|
20240322,104500,682805712,1684,1685,1685,1684,505
|
|
20240322,104400,681954792,1686,1686,1686,1686,8
|
|
20240322,104300,681941304,1685,1685,1685,1685,0
|
|
20240322,104200,681941304,1685,1685,1685,1685,0
|
|
20240322,104100,681941304,1685,1685,1685,1685,1500
|
|
20240322,104000,679413804,1685,1686,1686,1679,1004
|
|
20240322,103900,677727283,1686,1686,1686,1686,3
|
|
20240322,103800,677722225,1683,1683,1683,1683,0
|
|
20240322,103700,677722225,1683,1683,1683,1683,1
|
|
20240322,103600,677720542,1680,1688,1688,1680,2059
|
|
20240322,103500,674258382,1695,1689,1695,1689,51
|
|
20240322,103400,674172237,1689,1689,1689,1689,203
|
|
20240322,103300,673829370,1689,1689,1689,1689,0
|
|
20240322,103200,673829370,1689,1689,1689,1689,9000
|
|
20240322,103100,658628370,1689,1689,1690,1689,685
|
|
20240322,103000,657470993,1679,1679,1679,1679,0
|
|
20240322,102900,657470993,1679,1679,1679,1679,0
|
|
20240322,102800,657470993,1679,1679,1679,1679,0
|
|
20240322,102700,657470993,1679,1679,1679,1679,0
|
|
20240322,102600,657470993,1679,1680,1680,1679,1000
|
|
20240322,102500,655791363,1679,1690,1690,1679,3025
|
|
20240322,102400,650707972,1690,1693,1695,1690,2859
|
|
20240322,102300,645864747,1682,1682,1682,1682,0
|
|
20240322,102200,645864747,1682,1682,1682,1682,0
|
|
20240322,102100,645864747,1682,1682,1682,1682,0
|
|
20240322,102000,645864747,1682,1690,1690,1682,1501
|
|
20240322,101900,643340057,1682,1681,1682,1681,800
|
|
20240322,101800,641994557,1680,1685,1696,1680,9767
|
|
20240322,101700,625581058,1685,1687,1687,1685,500
|
|
20240322,101600,624738538,1685,1685,1685,1685,400
|
|
20240322,101500,624064538,1690,1690,1690,1690,0
|
|
20240322,101400,624064538,1690,1690,1697,1690,2241
|
|
20240322,101300,620276548,1698,1698,1698,1698,0
|
|
20240322,101200,620276548,1698,1698,1698,1698,392
|
|
20240322,101100,619610932,1698,1697,1698,1697,3900
|
|
20240322,101000,612990042,1696,1689,1696,1689,3307
|
|
20240322,100900,607391229,1684,1684,1684,1684,119
|
|
20240322,100800,607190833,1684,1684,1684,1684,49
|
|
20240322,100700,607108317,1684,1684,1684,1684,1012
|
|
20240322,100600,605404109,1682,1682,1682,1682,680
|
|
20240322,100500,604260349,1682,1690,1694,1682,1681
|
|
20240322,100400,601432803,1685,1681,1685,1679,4686
|
|
20240322,100300,593550417,1683,1684,1684,1683,215
|
|
20240322,100200,593188472,1684,1690,1690,1684,1895
|
|
20240322,100100,589990897,1694,1694,1694,1694,3
|
|
20240322,100000,589985815,1685,1685,1685,1685,28
|
|
20240322,095900,589938635,1694,1694,1694,1694,16
|
|
20240322,095800,589911531,1694,1694,1694,1694,5
|
|
20240322,095700,589903061,1685,1697,1697,1685,277
|
|
20240322,095600,589434814,1697,1697,1697,1697,26
|
|
20240322,095500,589390692,1697,1697,1697,1697,137
|
|
20240322,095400,589158203,1697,1694,1697,1683,2558
|
|
20240322,095300,584821895,1694,1693,1694,1690,1027
|
|
20240322,095200,583083479,1693,1677,1694,1677,10210
|
|
20240322,095100,565840288,1678,1677,1678,1677,1700
|
|
20240322,095000,562989188,1677,1677,1677,1677,30
|
|
20240322,094900,562938878,1677,1677,1677,1677,575
|
|
20240322,094800,561974603,1678,1680,1680,1678,2594
|
|
20240322,094700,557619711,1685,1685,1685,1685,66
|
|
20240322,094600,557508501,1680,1680,1680,1680,66
|
|
20240322,094500,557397621,1684,1684,1684,1684,10
|
|
20240322,094400,557380781,1684,1684,1684,1684,300
|
|
20240322,094300,556875581,1684,1684,1684,1684,1800
|
|
20240322,094200,553844381,1677,1686,1686,1677,1472
|
|
20240322,094100,551374976,1678,1678,1678,1678,310
|
|
20240322,094000,550854796,1693,1693,1693,1693,300
|
|
20240322,093900,550346896,1694,1694,1694,1694,1
|
|
20240322,093800,550345202,1694,1680,1694,1680,3689
|
|
20240322,093700,544144020,1674,1674,1682,1674,321
|
|
20240322,093600,543604468,1679,1682,1682,1679,674
|
|
20240322,093500,542472107,1682,1690,1690,1682,374
|
|
20240322,093400,541841643,1694,1692,1695,1687,4531
|
|
20240322,093300,534188666,1692,1692,1696,1692,466
|
|
20240322,093200,533400094,1692,1689,1692,1689,58
|
|
20240322,093100,533302021,1692,1690,1692,1690,438
|
|
20240322,093000,532561456,1689,1674,1690,1674,6313
|
|
20240322,092900,521914657,1674,1681,1681,1674,855
|
|
20240322,092800,520481788,1690,1690,1691,1690,1558
|
|
20240322,092700,517848260,1690,1691,1691,1690,63
|
|
20240322,092600,517741787,1692,1678,1692,1678,9005
|
|
20240322,092500,502535682,1668,1674,1677,1667,4148
|
|
20240322,092400,495611196,1673,1670,1697,1665,1649
|
|
20240322,092300,492856318,1663,1675,1675,1663,7717
|
|
20240322,092200,479953628,1679,1694,1694,1679,19397
|
|
20240322,092100,447256076,1692,1700,1700,1692,3071
|
|
20240322,092000,442054228,1700,1701,1706,1695,8614
|
|
20240322,091900,427406241,1700,1717,1718,1700,6017
|
|
20240322,091800,417143571,1705,1703,1719,1700,15069
|
|
20240322,091700,391403995,1705,1692,1705,1682,30431
|
|
20240322,091600,339797882,1692,1695,1697,1692,11772
|
|
20240322,091500,319860640,1695,1690,1706,1690,15788
|
|
20240322,091400,293034028,1690,1671,1694,1670,24864
|
|
20240322,091300,251197631,1680,1671,1680,1661,27036
|
|
20240322,091200,205984599,1671,1670,1672,1661,14301
|
|
20240322,091100,182080558,1670,1642,1670,1640,33257
|
|
20240322,091000,127381420,1642,1639,1647,1638,47583
|
|
20240322,090900,49319373,1640,1628,1641,1628,3351
|
|
20240322,090800,43830087,1641,1618,1642,1618,12301
|
|
20240322,090700,23736238,1618,1618,1618,1608,8203
|
|
20240322,090600,10536497,1608,1608,1608,1608,815
|
|
20240322,090500,9225977,1608,1607,1608,1607,140
|
|
20240322,090400,9000887,1599,1601,1601,1599,3000
|
|
20240322,090300,4203156,1601,1601,1601,1601,1558
|
|
20240322,090200,1708798,1603,1603,1603,1603,235
|
|
20240322,090100,1332093,1603,1603,1603,1603,0
|
|
20240322,090000,1332093,1603,1603,1603,1603,831
|