596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,185300,632788955,1599,1599,1599,1599,1279
|
|
20240326,185200,632788955,1599,1599,1599,1599,0
|
|
20240326,185100,632788955,1599,1599,1599,1599,0
|
|
20240326,185000,632788955,1599,1599,1599,1599,0
|
|
20240326,184900,632788955,1599,1599,1599,1599,0
|
|
20240326,184800,632788955,1599,1599,1599,1599,0
|
|
20240326,184700,632788955,1599,1599,1599,1599,0
|
|
20240326,184600,632788955,1599,1599,1599,1599,0
|
|
20240326,184500,632788955,1599,1599,1599,1599,0
|
|
20240326,184400,632788955,1599,1599,1599,1599,0
|
|
20240326,184300,632788955,1599,1599,1599,1599,0
|
|
20240326,184200,632788955,1599,1599,1599,1599,0
|
|
20240326,184100,632788955,1599,1599,1599,1599,0
|
|
20240326,184000,632788955,1599,1599,1599,1599,0
|
|
20240326,183900,632788955,1599,1599,1599,1599,0
|
|
20240326,183800,632788955,1599,1599,1599,1599,0
|
|
20240326,183700,632788955,1599,1599,1599,1599,0
|
|
20240326,183600,632788955,1599,1599,1599,1599,0
|
|
20240326,183500,632788955,1599,1599,1599,1599,0
|
|
20240326,183400,632788955,1599,1599,1599,1599,0
|
|
20240326,183300,632788955,1599,1599,1599,1599,0
|
|
20240326,183200,632788955,1599,1599,1599,1599,0
|
|
20240326,183100,632788955,1599,1599,1599,1599,0
|
|
20240326,183000,632788955,1599,1599,1599,1599,0
|
|
20240326,182900,632788955,1599,1599,1599,1599,0
|
|
20240326,182800,632788955,1599,1599,1599,1599,0
|
|
20240326,182700,632788955,1599,1599,1599,1599,0
|
|
20240326,182600,632788955,1599,1599,1599,1599,0
|
|
20240326,182500,632788955,1599,1599,1599,1599,0
|
|
20240326,182400,632788955,1599,1599,1599,1599,0
|
|
20240326,182300,632788955,1599,1599,1599,1599,1279
|
|
20240326,182200,632788955,1599,1599,1599,1599,0
|
|
20240326,182100,632788955,1599,1599,1599,1599,0
|
|
20240326,182000,632788955,1599,1599,1599,1599,0
|
|
20240326,181900,632788955,1599,1599,1599,1599,0
|
|
20240326,181800,632788955,1599,1599,1599,1599,0
|
|
20240326,181700,632788955,1599,1599,1599,1599,0
|
|
20240326,181600,632788955,1599,1599,1599,1599,0
|
|
20240326,181500,632788955,1599,1599,1599,1599,0
|
|
20240326,181400,632788955,1599,1599,1599,1599,0
|
|
20240326,181300,632788955,1599,1599,1599,1599,0
|
|
20240326,181200,632788955,1599,1599,1599,1599,0
|
|
20240326,181100,632788955,1599,1599,1599,1599,0
|
|
20240326,181000,632788955,1599,1599,1599,1599,0
|
|
20240326,180900,632788955,1599,1599,1599,1599,0
|
|
20240326,180800,632788955,1599,1599,1599,1599,0
|
|
20240326,180700,632788955,1599,1599,1599,1599,0
|
|
20240326,180600,632788955,1599,1599,1599,1599,0
|
|
20240326,180500,632788955,1599,1599,1599,1599,0
|
|
20240326,180400,632788955,1599,1599,1599,1599,0
|
|
20240326,180300,632788955,1599,1599,1599,1599,0
|
|
20240326,180200,632788955,1599,1599,1599,1599,0
|
|
20240326,180100,632788955,1599,1599,1599,1599,0
|
|
20240326,180000,632788955,1599,1599,1599,1599,0
|
|
20240326,175900,632788955,1599,1599,1599,1599,0
|
|
20240326,175800,632788955,1599,1599,1599,1599,0
|
|
20240326,175700,632788955,1599,1599,1599,1599,0
|
|
20240326,175600,632788955,1599,1599,1599,1599,0
|
|
20240326,175500,632788955,1599,1599,1599,1599,0
|
|
20240326,175400,632788955,1599,1599,1599,1599,0
|
|
20240326,175300,632788955,1599,1599,1599,1599,1279
|
|
20240326,175200,632788955,1599,1599,1599,1599,0
|
|
20240326,175100,632788955,1599,1599,1599,1599,0
|
|
20240326,175000,632788955,1599,1599,1599,1599,0
|
|
20240326,174900,632788955,1599,1599,1599,1599,0
|
|
20240326,174800,632788955,1599,1599,1599,1599,0
|
|
20240326,174700,632788955,1599,1599,1599,1599,0
|
|
20240326,174600,632788955,1599,1599,1599,1599,0
|
|
20240326,174500,632788955,1599,1599,1599,1599,0
|
|
20240326,174400,632788955,1599,1599,1599,1599,0
|
|
20240326,174300,632788955,1599,1599,1599,1599,0
|
|
20240326,174200,632788955,1599,1599,1599,1599,0
|
|
20240326,174100,632788955,1599,1599,1599,1599,0
|
|
20240326,174000,632788955,1599,1599,1599,1599,0
|
|
20240326,173900,632788955,1599,1599,1599,1599,0
|
|
20240326,173800,632788955,1599,1599,1599,1599,0
|
|
20240326,173700,632788955,1599,1599,1599,1599,0
|
|
20240326,173600,632788955,1599,1599,1599,1599,0
|
|
20240326,173500,632788955,1599,1599,1599,1599,0
|
|
20240326,173400,632788955,1599,1599,1599,1599,0
|
|
20240326,173300,632788955,1599,1599,1599,1599,0
|
|
20240326,173200,632788955,1599,1599,1599,1599,0
|
|
20240326,173100,632788955,1599,1599,1599,1599,0
|
|
20240326,173000,632788955,1599,1599,1599,1599,0
|
|
20240326,172900,632788955,1599,1599,1599,1599,0
|
|
20240326,172800,632788955,1599,1599,1599,1599,0
|
|
20240326,172700,632788955,1599,1599,1599,1599,0
|
|
20240326,172600,632788955,1599,1599,1599,1599,0
|
|
20240326,172500,632788955,1599,1599,1599,1599,0
|
|
20240326,172400,632788955,1599,1599,1599,1599,0
|
|
20240326,172300,632788955,1599,1599,1599,1599,1279
|
|
20240326,172200,632788955,1599,1599,1599,1599,0
|
|
20240326,172100,632788955,1599,1599,1599,1599,0
|
|
20240326,172000,632788955,1599,1599,1599,1599,0
|
|
20240326,171900,632788955,1599,1599,1599,1599,0
|
|
20240326,171800,632788955,1599,1599,1599,1599,0
|
|
20240326,171700,632788955,1599,1599,1599,1599,0
|
|
20240326,171600,632788955,1599,1599,1599,1599,0
|
|
20240326,171500,632788955,1599,1599,1599,1599,0
|
|
20240326,171400,632788955,1599,1599,1599,1599,0
|
|
20240326,171300,632788955,1599,1599,1599,1599,0
|
|
20240326,171200,632788955,1599,1599,1599,1599,0
|
|
20240326,171100,632788955,1599,1599,1599,1599,0
|
|
20240326,171000,632788955,1599,1599,1599,1599,0
|
|
20240326,170900,632788955,1599,1599,1599,1599,0
|
|
20240326,170800,632788955,1599,1599,1599,1599,0
|
|
20240326,170700,632788955,1599,1599,1599,1599,0
|
|
20240326,170600,632788955,1599,1599,1599,1599,0
|
|
20240326,170500,632788955,1599,1599,1599,1599,0
|
|
20240326,170400,632788955,1599,1599,1599,1599,0
|
|
20240326,170300,632788955,1599,1599,1599,1599,0
|
|
20240326,170200,632788955,1599,1599,1599,1599,0
|
|
20240326,170100,632788955,1599,1599,1599,1599,0
|
|
20240326,170000,632788955,1599,1599,1599,1599,0
|
|
20240326,165900,632788955,1599,1599,1599,1599,0
|
|
20240326,165800,632788955,1599,1599,1599,1599,0
|
|
20240326,165700,632788955,1599,1599,1599,1599,0
|
|
20240326,165600,632788955,1599,1599,1599,1599,0
|
|
20240326,165500,632788955,1599,1599,1599,1599,0
|
|
20240326,165400,632788955,1599,1599,1599,1599,0
|
|
20240326,165300,632788955,1599,1599,1599,1599,1279
|
|
20240326,165200,632788955,1599,1599,1599,1599,0
|
|
20240326,165100,632788955,1599,1599,1599,1599,0
|
|
20240326,165000,632788955,1599,1599,1599,1599,0
|
|
20240326,164900,632788955,1599,1599,1599,1599,0
|
|
20240326,164800,632788955,1599,1599,1599,1599,0
|
|
20240326,164700,632788955,1599,1599,1599,1599,0
|
|
20240326,164600,632788955,1599,1599,1599,1599,0
|
|
20240326,164500,632788955,1599,1599,1599,1599,0
|
|
20240326,164400,632788955,1599,1599,1599,1599,0
|
|
20240326,164300,632788955,1599,1599,1599,1599,0
|
|
20240326,164200,632788955,1599,1599,1599,1599,0
|
|
20240326,164100,632788955,1599,1599,1599,1599,0
|
|
20240326,164000,632788955,1599,1599,1599,1599,0
|
|
20240326,163900,632788955,1599,1599,1599,1599,0
|
|
20240326,163800,632788955,1599,1599,1599,1599,0
|
|
20240326,163700,632788955,1599,1599,1599,1599,0
|
|
20240326,163600,632788955,1599,1599,1599,1599,0
|
|
20240326,163500,632788955,1599,1599,1599,1599,0
|
|
20240326,163400,632788955,1599,1599,1599,1599,0
|
|
20240326,163300,632788955,1599,1599,1599,1599,0
|
|
20240326,163200,632788955,1599,1599,1599,1599,0
|
|
20240326,163100,632788955,1599,1599,1599,1599,0
|
|
20240326,163000,632788955,1599,1599,1599,1599,0
|
|
20240326,162900,632788955,1599,1599,1599,1599,0
|
|
20240326,162800,632788955,1599,1599,1599,1599,0
|
|
20240326,162700,632788955,1599,1599,1599,1599,0
|
|
20240326,162600,632788955,1599,1599,1599,1599,0
|
|
20240326,162500,632788955,1599,1599,1599,1599,0
|
|
20240326,162400,632788955,1599,1599,1599,1599,0
|
|
20240326,162300,632788955,1599,1599,1599,1599,1279
|
|
20240326,162200,632788955,1599,1599,1599,1599,0
|
|
20240326,162100,632788955,1599,1599,1599,1599,0
|
|
20240326,162000,632788955,1599,1599,1599,1599,0
|
|
20240326,161900,632788955,1599,1599,1599,1599,0
|
|
20240326,161800,632788955,1599,1599,1599,1599,0
|
|
20240326,161700,632788955,1599,1599,1599,1599,0
|
|
20240326,161600,632788955,1599,1599,1599,1599,0
|
|
20240326,161500,632788955,1599,1599,1599,1599,0
|
|
20240326,161400,632788955,1599,1599,1599,1599,0
|
|
20240326,161300,632788955,1599,1599,1599,1599,0
|
|
20240326,161200,632788955,1599,1599,1599,1599,0
|
|
20240326,161100,632788955,1599,1599,1599,1599,0
|
|
20240326,161000,632788955,1599,1599,1599,1599,0
|
|
20240326,160900,632788955,1599,1599,1599,1599,0
|
|
20240326,160800,632788955,1599,1599,1599,1599,0
|
|
20240326,160700,632788955,1599,1599,1599,1599,0
|
|
20240326,160600,632788955,1599,1599,1599,1599,0
|
|
20240326,160500,632788955,1599,1599,1599,1599,0
|
|
20240326,160400,632788955,1599,1599,1599,1599,0
|
|
20240326,160300,632788955,1599,1599,1599,1599,0
|
|
20240326,160200,632788955,1599,1599,1599,1599,0
|
|
20240326,160100,632788955,1599,1599,1599,1599,0
|
|
20240326,160000,632788955,1599,1599,1599,1599,0
|
|
20240326,155900,632788955,1599,1599,1599,1599,0
|
|
20240326,155800,632788955,1599,1599,1599,1599,0
|
|
20240326,155700,632788955,1599,1599,1599,1599,0
|
|
20240326,155600,632788955,1599,1599,1599,1599,0
|
|
20240326,155500,632788955,1599,1599,1599,1599,0
|
|
20240326,155400,632788955,1599,1599,1599,1599,0
|
|
20240326,155300,632788955,1599,1599,1599,1599,1279
|
|
20240326,155200,632788955,1599,1599,1599,1599,0
|
|
20240326,155100,632788955,1599,1599,1599,1599,0
|
|
20240326,155000,632788955,1599,1599,1599,1599,0
|
|
20240326,154900,632788955,1599,1599,1599,1599,0
|
|
20240326,154800,632788955,1599,1599,1599,1599,0
|
|
20240326,154700,632788955,1599,1599,1599,1599,0
|
|
20240326,154600,632788955,1599,1599,1599,1599,0
|
|
20240326,154500,632788955,1599,1599,1599,1599,0
|
|
20240326,154400,632788955,1599,1599,1599,1599,0
|
|
20240326,154300,632788955,1599,1599,1599,1599,0
|
|
20240326,154200,632788955,1599,1599,1599,1599,0
|
|
20240326,154100,632788955,1599,1599,1599,1599,0
|
|
20240326,154000,632788955,1599,1599,1599,1599,0
|
|
20240326,153900,632788955,1599,1599,1599,1599,0
|
|
20240326,153800,632788955,1599,1599,1599,1599,0
|
|
20240326,153700,632788955,1599,1599,1599,1599,0
|
|
20240326,153600,632788955,1599,1599,1599,1599,0
|
|
20240326,153500,632788955,1599,1599,1599,1599,0
|
|
20240326,153400,632788955,1599,1599,1599,1599,0
|
|
20240326,153300,632788955,1599,1599,1599,1599,0
|
|
20240326,153200,632788955,1599,1599,1599,1599,0
|
|
20240326,153100,632788955,1599,1599,1599,1599,0
|
|
20240326,153000,632788955,1599,1599,1599,1599,1279
|
|
20240326,152900,630743834,1605,1605,1605,1605,0
|
|
20240326,152800,630743834,1605,1605,1605,1605,0
|
|
20240326,152700,630743834,1605,1605,1605,1605,0
|
|
20240326,152600,630743834,1605,1605,1605,1605,0
|
|
20240326,152500,630743834,1605,1605,1605,1605,0
|
|
20240326,152400,630743834,1605,1605,1605,1605,0
|
|
20240326,152300,630743834,1605,1605,1605,1605,0
|
|
20240326,152200,630743834,1605,1605,1605,1605,0
|
|
20240326,152100,630743834,1605,1605,1605,1605,0
|
|
20240326,152000,630743834,1605,1605,1605,1605,0
|
|
20240326,151900,630743834,1605,1605,1605,1605,3
|
|
20240326,151800,630739019,1606,1606,1606,1606,20
|
|
20240326,151700,630706899,1606,1600,1606,1600,1109
|
|
20240326,151600,628932385,1606,1606,1606,1606,0
|
|
20240326,151500,628932385,1606,1606,1606,1606,0
|
|
20240326,151400,628932385,1606,1601,1606,1601,20
|
|
20240326,151300,628900312,1600,1601,1601,1600,100
|
|
20240326,151200,628740302,1601,1601,1601,1601,0
|
|
20240326,151100,628740302,1601,1601,1601,1601,10
|
|
20240326,151000,628724292,1601,1601,1601,1601,1
|
|
20240326,150900,628722691,1605,1605,1605,1605,0
|
|
20240326,150800,628722691,1605,1605,1605,1605,536
|
|
20240326,150700,627862411,1605,1601,1605,1601,1611
|
|
20240326,150600,625276800,1601,1601,1601,1601,54
|
|
20240326,150500,625190346,1606,1606,1606,1606,309
|
|
20240326,150400,624694092,1606,1606,1606,1606,5
|
|
20240326,150300,624686062,1600,1601,1606,1600,4105
|
|
20240326,150200,618117050,1601,1601,1601,1601,0
|
|
20240326,150100,618117050,1601,1600,1601,1600,12
|
|
20240326,150000,618097848,1600,1600,1600,1600,2
|
|
20240326,145900,618094648,1600,1600,1600,1600,100
|
|
20240326,145800,617934648,1601,1601,1601,1601,0
|
|
20240326,145700,617934648,1601,1601,1601,1601,0
|
|
20240326,145600,617934648,1601,1601,1601,1601,2
|
|
20240326,145500,617931446,1601,1601,1601,1601,0
|
|
20240326,145400,617931446,1601,1601,1601,1601,0
|
|
20240326,145300,617931446,1601,1597,1601,1595,7934
|
|
20240326,145200,605263606,1598,1601,1601,1598,10975
|
|
20240326,145100,587715013,1602,1605,1605,1601,2063
|
|
20240326,145000,584412109,1601,1601,1601,1601,0
|
|
20240326,144900,584412109,1601,1601,1601,1601,0
|
|
20240326,144800,584412109,1601,1601,1601,1601,0
|
|
20240326,144700,584412109,1601,1601,1601,1601,0
|
|
20240326,144600,584412109,1601,1601,1601,1601,0
|
|
20240326,144500,584412109,1601,1601,1601,1601,0
|
|
20240326,144400,584412109,1601,1601,1601,1601,0
|
|
20240326,144300,584412109,1601,1604,1604,1601,21570
|
|
20240326,144200,549868159,1604,1604,1604,1604,3
|
|
20240326,144100,549863347,1604,1604,1604,1604,241
|
|
20240326,144000,549476783,1604,1604,1604,1604,0
|
|
20240326,143900,549476783,1604,1604,1604,1604,2500
|
|
20240326,143800,545466783,1605,1605,1605,1605,1
|
|
20240326,143700,545465178,1604,1604,1604,1604,700
|
|
20240326,143600,544342378,1604,1604,1604,1604,800
|
|
20240326,143500,543059178,1604,1604,1604,1604,0
|
|
20240326,143400,543059178,1604,1607,1607,1604,2253
|
|
20240326,143300,539442362,1612,1612,1612,1612,0
|
|
20240326,143200,539442362,1612,1612,1612,1612,0
|
|
20240326,143100,539442362,1612,1612,1612,1612,0
|
|
20240326,143000,539442362,1612,1612,1612,1612,0
|
|
20240326,142900,539442362,1612,1612,1612,1612,0
|
|
20240326,142800,539442362,1612,1612,1612,1612,104
|
|
20240326,142700,539274714,1606,1606,1606,1606,0
|
|
20240326,142600,539274714,1606,1606,1606,1606,1561
|
|
20240326,142500,536767748,1606,1606,1606,1606,220
|
|
20240326,142400,536414428,1606,1606,1606,1606,0
|
|
20240326,142300,536414428,1606,1607,1607,1606,220
|
|
20240326,142200,536061107,1611,1611,1611,1611,0
|
|
20240326,142100,536061107,1611,1611,1611,1611,0
|
|
20240326,142000,536061107,1611,1611,1611,1611,0
|
|
20240326,141900,536061107,1611,1611,1611,1611,0
|
|
20240326,141800,536061107,1611,1611,1611,1611,4
|
|
20240326,141700,536054663,1611,1611,1611,1611,2
|
|
20240326,141600,536051441,1611,1611,1611,1611,0
|
|
20240326,141500,536051441,1611,1611,1611,1611,200
|
|
20240326,141400,535729241,1612,1612,1612,1612,0
|
|
20240326,141300,535729241,1612,1612,1612,1612,0
|
|
20240326,141200,535729241,1612,1612,1612,1612,0
|
|
20240326,141100,535729241,1612,1612,1612,1612,0
|
|
20240326,141000,535729241,1612,1612,1612,1612,58
|
|
20240326,140900,535635745,1612,1612,1612,1612,792
|
|
20240326,140800,534359041,1612,1612,1612,1612,2
|
|
20240326,140700,534355817,1614,1614,1614,1614,0
|
|
20240326,140600,534355817,1614,1614,1614,1614,0
|
|
20240326,140500,534355817,1614,1614,1614,1614,0
|
|
20240326,140400,534355817,1614,1614,1614,1614,0
|
|
20240326,140300,534355817,1614,1614,1614,1614,0
|
|
20240326,140200,534355817,1614,1614,1614,1614,0
|
|
20240326,140100,534355817,1614,1614,1614,1614,0
|
|
20240326,140000,534355817,1614,1614,1614,1614,0
|
|
20240326,135900,534355817,1614,1614,1614,1614,0
|
|
20240326,135800,534355817,1614,1614,1614,1614,0
|
|
20240326,135700,534355817,1614,1614,1614,1614,0
|
|
20240326,135600,534355817,1614,1614,1614,1614,0
|
|
20240326,135500,534355817,1614,1614,1614,1614,0
|
|
20240326,135400,534355817,1614,1614,1614,1614,0
|
|
20240326,135300,534355817,1614,1614,1614,1614,0
|
|
20240326,135200,534355817,1614,1614,1614,1614,0
|
|
20240326,135100,534355817,1614,1614,1614,1614,0
|
|
20240326,135000,534355817,1614,1614,1614,1614,0
|
|
20240326,134900,534355817,1614,1614,1614,1614,0
|
|
20240326,134800,534355817,1614,1614,1614,1614,0
|
|
20240326,134700,534355817,1614,1614,1614,1614,0
|
|
20240326,134600,534355817,1614,1614,1614,1614,4
|
|
20240326,134500,534349361,1606,1604,1606,1604,2315
|
|
20240326,134400,530633671,1604,1604,1604,1604,100
|
|
20240326,134300,530473271,1604,1604,1604,1604,0
|
|
20240326,134200,530473271,1604,1603,1604,1603,1563
|
|
20240326,134100,527967305,1600,1600,1600,1600,0
|
|
20240326,134000,527967305,1600,1600,1600,1600,0
|
|
20240326,133900,527967305,1600,1600,1600,1600,0
|
|
20240326,133800,527967305,1600,1600,1600,1600,0
|
|
20240326,133700,527967305,1600,1600,1600,1600,0
|
|
20240326,133600,527967305,1600,1600,1600,1600,0
|
|
20240326,133500,527967305,1600,1600,1600,1600,809
|
|
20240326,133400,526672905,1601,1601,1601,1601,0
|
|
20240326,133300,526672905,1601,1601,1601,1601,0
|
|
20240326,133200,526672905,1601,1601,1601,1601,0
|
|
20240326,133100,526672905,1601,1601,1601,1601,0
|
|
20240326,133000,526672905,1601,1601,1601,1601,200
|
|
20240326,132900,526352705,1603,1603,1603,1603,1
|
|
20240326,132800,526351102,1603,1603,1603,1603,0
|
|
20240326,132700,526351102,1603,1603,1603,1603,0
|
|
20240326,132600,526351102,1603,1603,1603,1603,0
|
|
20240326,132500,526351102,1603,1602,1603,1602,128
|
|
20240326,132400,526145946,1602,1602,1602,1602,4
|
|
20240326,132300,526139538,1602,1602,1602,1602,0
|
|
20240326,132200,526139538,1602,1602,1602,1602,0
|
|
20240326,132100,526139538,1602,1602,1602,1602,0
|
|
20240326,132000,526139538,1602,1602,1602,1602,100
|
|
20240326,131900,525979338,1595,1595,1595,1595,100
|
|
20240326,131800,525819838,1603,1603,1603,1603,0
|
|
20240326,131700,525819838,1603,1603,1603,1603,5
|
|
20240326,131600,525811823,1595,1595,1595,1595,0
|
|
20240326,131500,525811823,1595,1595,1595,1595,36
|
|
20240326,131400,525754403,1595,1595,1595,1595,142
|
|
20240326,131300,525527913,1594,1594,1594,1594,0
|
|
20240326,131200,525527913,1594,1594,1594,1594,0
|
|
20240326,131100,525527913,1594,1594,1594,1594,0
|
|
20240326,131000,525527913,1594,1594,1594,1594,0
|
|
20240326,130900,525527913,1594,1595,1595,1594,6184
|
|
20240326,130800,515670481,1597,1597,1597,1597,0
|
|
20240326,130700,515670481,1597,1597,1597,1597,14
|
|
20240326,130600,515648123,1597,1597,1597,1597,1148
|
|
20240326,130500,513814767,1596,1597,1597,1596,3613
|
|
20240326,130400,508048012,1597,1597,1597,1597,0
|
|
20240326,130300,508048012,1597,1597,1597,1597,0
|
|
20240326,130200,508048012,1597,1597,1597,1597,0
|
|
20240326,130100,508048012,1597,1597,1597,1597,1
|
|
20240326,130000,508046415,1595,1595,1595,1595,0
|
|
20240326,125900,508046415,1595,1595,1595,1595,0
|
|
20240326,125800,508046415,1595,1595,1595,1595,1
|
|
20240326,125700,508044820,1594,1596,1596,1594,2000
|
|
20240326,125600,504855674,1596,1596,1596,1596,1
|
|
20240326,125500,504854078,1596,1597,1597,1596,546
|
|
20240326,125400,503982656,1604,1604,1604,1604,0
|
|
20240326,125300,503982656,1604,1604,1604,1604,30
|
|
20240326,125200,503934536,1605,1605,1605,1605,0
|
|
20240326,125100,503934536,1605,1605,1605,1605,311
|
|
20240326,125000,503435381,1605,1605,1605,1605,1500
|
|
20240326,124900,501027881,1605,1605,1605,1605,10
|
|
20240326,124800,501011831,1606,1606,1606,1606,0
|
|
20240326,124700,501011831,1606,1606,1606,1606,0
|
|
20240326,124600,501011831,1606,1606,1606,1606,0
|
|
20240326,124500,501011831,1606,1606,1606,1606,60
|
|
20240326,124400,500915471,1606,1606,1606,1606,4
|
|
20240326,124300,500909047,1593,1601,1601,1593,13000
|
|
20240326,124200,480165860,1601,1602,1602,1601,5030
|
|
20240326,124100,472110708,1602,1602,1602,1602,0
|
|
20240326,124000,472110708,1602,1602,1602,1602,0
|
|
20240326,123900,472110708,1602,1602,1602,1602,0
|
|
20240326,123800,472110708,1602,1606,1606,1602,387
|
|
20240326,123700,471490421,1606,1606,1606,1606,0
|
|
20240326,123600,471490421,1606,1607,1607,1606,2733
|
|
20240326,123500,467100908,1614,1614,1614,1614,0
|
|
20240326,123400,467100908,1614,1614,1614,1614,0
|
|
20240326,123300,467100908,1614,1614,1614,1614,1
|
|
20240326,123200,467099294,1614,1614,1614,1614,0
|
|
20240326,123100,467099294,1614,1611,1614,1611,197
|
|
20240326,123000,466781924,1614,1614,1614,1614,0
|
|
20240326,122900,466781924,1614,1614,1614,1614,0
|
|
20240326,122800,466781924,1614,1611,1614,1611,104
|
|
20240326,122700,466614368,1611,1611,1611,1611,0
|
|
20240326,122600,466614368,1611,1611,1611,1611,0
|
|
20240326,122500,466614368,1611,1611,1611,1611,49
|
|
20240326,122400,466535429,1611,1611,1611,1611,0
|
|
20240326,122300,466535429,1611,1606,1611,1606,3816
|
|
20240326,122200,460400947,1606,1606,1606,1606,0
|
|
20240326,122100,460400947,1606,1606,1606,1606,1
|
|
20240326,122000,460399341,1606,1606,1606,1606,0
|
|
20240326,121900,460399341,1606,1606,1606,1606,0
|
|
20240326,121800,460399341,1606,1606,1606,1606,0
|
|
20240326,121700,460399341,1606,1606,1606,1606,1
|
|
20240326,121600,460397735,1606,1606,1606,1606,0
|
|
20240326,121500,460397735,1606,1606,1606,1606,0
|
|
20240326,121400,460397735,1606,1606,1606,1606,62
|
|
20240326,121300,460298163,1606,1606,1606,1606,0
|
|
20240326,121200,460298163,1606,1600,1606,1600,701
|
|
20240326,121100,459176557,1596,1596,1596,1596,0
|
|
20240326,121000,459176557,1596,1596,1596,1596,0
|
|
20240326,120900,459176557,1596,1596,1596,1596,0
|
|
20240326,120800,459176557,1596,1596,1596,1596,96
|
|
20240326,120700,459023341,1596,1596,1596,1596,0
|
|
20240326,120600,459023341,1596,1596,1596,1596,0
|
|
20240326,120500,459023341,1596,1596,1596,1596,243
|
|
20240326,120400,458635513,1596,1596,1596,1596,101
|
|
20240326,120300,458474317,1596,1596,1596,1596,0
|
|
20240326,120200,458474317,1596,1596,1596,1596,650
|
|
20240326,120100,457436917,1596,1600,1600,1596,1407
|
|
20240326,120000,455190047,1600,1600,1600,1600,0
|
|
20240326,115900,455190047,1600,1600,1600,1600,0
|
|
20240326,115800,455190047,1600,1600,1600,1600,2000
|
|
20240326,115700,451990047,1600,1600,1600,1600,745
|
|
20240326,115600,450798047,1600,1600,1600,1600,1297
|
|
20240326,115500,448722847,1600,1600,1600,1600,0
|
|
20240326,115400,448722847,1600,1600,1600,1600,5708
|
|
20240326,115300,439590047,1602,1602,1602,1602,0
|
|
20240326,115200,439590047,1602,1602,1602,1602,0
|
|
20240326,115100,439590047,1602,1602,1602,1602,2
|
|
20240326,115000,439586843,1602,1602,1602,1602,0
|
|
20240326,114900,439586843,1602,1600,1602,1600,5023
|
|
20240326,114800,431548933,1599,1599,1599,1599,5000
|
|
20240326,114700,423553933,1594,1594,1594,1594,0
|
|
20240326,114600,423553933,1594,1596,1596,1594,2821
|
|
20240326,114500,419055562,1596,1598,1598,1596,803
|
|
20240326,114400,417773955,1597,1597,1597,1597,0
|
|
20240326,114300,417773955,1597,1597,1597,1597,200
|
|
20240326,114200,417454555,1596,1596,1596,1596,0
|
|
20240326,114100,417454555,1596,1596,1596,1595,4903
|
|
20240326,114000,409633270,1596,1596,1596,1596,1500
|
|
20240326,113900,407239270,1596,1596,1596,1596,0
|
|
20240326,113800,407239270,1596,1597,1597,1596,1947
|
|
20240326,113700,404131851,1597,1598,1598,1597,1117
|
|
20240326,113600,402348000,1598,1598,1598,1598,0
|
|
20240326,113500,402348000,1598,1598,1598,1598,0
|
|
20240326,113400,402348000,1598,1599,1599,1598,1757
|
|
20240326,113300,399538567,1600,1601,1601,1600,1769
|
|
20240326,113200,396707027,1606,1606,1606,1606,7
|
|
20240326,113100,396695785,1606,1606,1606,1606,7
|
|
20240326,113000,396684543,1606,1606,1606,1606,1
|
|
20240326,112900,396682937,1606,1605,1606,1605,751
|
|
20240326,112800,395477386,1600,1600,1600,1600,846
|
|
20240326,112700,394123786,1600,1600,1600,1600,500
|
|
20240326,112600,393323786,1595,1595,1595,1595,0
|
|
20240326,112500,393323786,1595,1599,1599,1595,4653
|
|
20240326,112400,385893107,1599,1600,1600,1599,1778
|
|
20240326,112300,383049431,1600,1600,1600,1600,0
|
|
20240326,112200,383049431,1600,1600,1600,1600,1999
|
|
20240326,112100,379851031,1600,1600,1600,1600,6
|
|
20240326,112000,379841431,1600,1599,1600,1599,366
|
|
20240326,111900,379255846,1600,1600,1600,1599,2165
|
|
20240326,111800,375793368,1600,1605,1605,1600,4735
|
|
20240326,111700,368209575,1605,1605,1605,1605,20
|
|
20240326,111600,368177475,1605,1607,1607,1605,132
|
|
20240326,111500,367965396,1607,1607,1607,1607,523
|
|
20240326,111400,367124935,1610,1610,1610,1610,0
|
|
20240326,111300,367124935,1610,1610,1610,1610,5
|
|
20240326,111200,367116885,1611,1611,1611,1611,524
|
|
20240326,111100,366272721,1611,1611,1611,1611,510
|
|
20240326,111000,365451111,1611,1611,1611,1611,2
|
|
20240326,110900,365447889,1611,1611,1611,1611,0
|
|
20240326,110800,365447889,1611,1611,1611,1611,0
|
|
20240326,110700,365447889,1611,1611,1611,1611,40
|
|
20240326,110600,365383449,1612,1612,1612,1612,0
|
|
20240326,110500,365383449,1612,1612,1612,1612,0
|
|
20240326,110400,365383449,1612,1612,1612,1612,200
|
|
20240326,110300,365061049,1613,1613,1613,1613,570
|
|
20240326,110200,364141639,1614,1613,1614,1613,20
|
|
20240326,110100,364109369,1614,1614,1614,1613,520
|
|
20240326,110000,363270099,1615,1607,1615,1607,364
|
|
20240326,105900,362685135,1607,1607,1607,1607,11
|
|
20240326,105800,362667458,1607,1607,1607,1607,101
|
|
20240326,105700,362505151,1600,1596,1600,1596,20883
|
|
20240326,105600,329096351,1596,1603,1603,1596,16334
|
|
20240326,105500,302965761,1607,1605,1607,1603,3041
|
|
20240326,105400,298081174,1607,1609,1609,1607,2800
|
|
20240326,105300,293580135,1609,1609,1609,1609,421
|
|
20240326,105200,292902746,1609,1609,1609,1609,12
|
|
20240326,105100,292883438,1609,1609,1609,1609,10
|
|
20240326,105000,292867348,1609,1608,1609,1608,900
|
|
20240326,104900,291419748,1608,1610,1610,1608,862
|
|
20240326,104800,290033552,1611,1615,1615,1611,35
|
|
20240326,104700,289977079,1616,1616,1616,1616,0
|
|
20240326,104600,289977079,1616,1616,1616,1616,0
|
|
20240326,104500,289977079,1616,1615,1616,1615,10
|
|
20240326,104400,289960925,1607,1607,1607,1607,0
|
|
20240326,104300,289960925,1607,1614,1614,1607,4006
|
|
20240326,104200,283522457,1614,1614,1614,1614,32
|
|
20240326,104100,283470809,1614,1616,1616,1614,2193
|
|
20240326,104000,279930961,1616,1616,1616,1615,617
|
|
20240326,103900,278934389,1616,1610,1616,1602,174
|
|
20240326,103800,278653801,1618,1606,1618,1606,2609
|
|
20240326,103700,274459477,1600,1597,1600,1597,4100
|
|
20240326,103600,267902027,1597,1601,1606,1597,8136
|
|
20240326,103500,254878447,1600,1608,1608,1600,7551
|
|
20240326,103400,242778632,1610,1613,1613,1607,11883
|
|
20240326,103300,223645289,1613,1619,1619,1613,10342
|
|
20240326,103200,206937669,1622,1623,1623,1620,19281
|
|
20240326,103100,175680736,1623,1626,1626,1623,4341
|
|
20240326,103000,168626884,1625,1625,1625,1625,500
|
|
20240326,102900,167814384,1625,1625,1625,1625,1
|
|
20240326,102800,167812759,1627,1627,1627,1627,50
|
|
20240326,102700,167731409,1627,1624,1627,1624,1130
|
|
20240326,102600,165894169,1622,1623,1623,1622,263
|
|
20240326,102500,165467483,1625,1625,1625,1625,70
|
|
20240326,102400,165353733,1625,1625,1625,1625,10
|
|
20240326,102300,165337483,1625,1627,1627,1625,200
|
|
20240326,102200,165012283,1625,1626,1626,1625,89
|
|
20240326,102100,164867620,1626,1626,1626,1626,162
|
|
20240326,102000,164604208,1626,1626,1626,1626,129
|
|
20240326,101900,164394454,1626,1626,1626,1626,0
|
|
20240326,101800,164394454,1626,1626,1626,1626,33
|
|
20240326,101700,164340796,1626,1626,1626,1626,36
|
|
20240326,101600,164282260,1620,1620,1620,1620,1777
|
|
20240326,101500,161403520,1620,1620,1620,1620,1
|
|
20240326,101400,161401900,1624,1619,1624,1619,920
|
|
20240326,101300,159911977,1624,1618,1624,1617,1457
|
|
20240326,101200,157548732,1617,1618,1618,1616,1476
|
|
20240326,101100,155162769,1618,1626,1626,1617,9084
|
|
20240326,101000,140431915,1627,1627,1627,1627,1360
|
|
20240326,100900,138219195,1635,1635,1635,1635,153
|
|
20240326,100800,137969040,1635,1635,1635,1635,100
|
|
20240326,100700,137805540,1635,1627,1635,1627,3765
|
|
20240326,100600,131654184,1635,1646,1646,1635,4704
|
|
20240326,100500,123949755,1646,1662,1662,1646,8776
|
|
20240326,100400,109474352,1662,1662,1662,1662,0
|
|
20240326,100300,109474352,1662,1662,1662,1662,0
|
|
20240326,100200,109474352,1662,1662,1662,1662,0
|
|
20240326,100100,109474352,1662,1661,1662,1661,224
|
|
20240326,100000,109102124,1663,1663,1663,1663,0
|
|
20240326,095900,109102124,1663,1663,1663,1663,0
|
|
20240326,095800,109102124,1663,1663,1663,1663,5
|
|
20240326,095700,109093809,1652,1653,1653,1651,1140
|
|
20240326,095600,107210009,1664,1664,1664,1664,1
|
|
20240326,095500,107208345,1664,1664,1664,1664,0
|
|
20240326,095400,107208345,1664,1661,1664,1661,23
|
|
20240326,095300,107170088,1661,1661,1661,1661,3
|
|
20240326,095200,107165105,1661,1661,1661,1661,1002
|
|
20240326,095100,105500783,1661,1661,1661,1661,0
|
|
20240326,095000,105500783,1661,1661,1661,1661,97
|
|
20240326,094900,105339666,1654,1657,1657,1654,3350
|
|
20240326,094800,99795489,1657,1657,1657,1657,128
|
|
20240326,094700,99583393,1657,1657,1657,1657,987
|
|
20240326,094600,97947934,1657,1657,1657,1657,100
|
|
20240326,094500,97782234,1666,1666,1666,1666,24
|
|
20240326,094400,97742250,1667,1668,1668,1667,3
|
|
20240326,094300,97737247,1657,1667,1667,1657,617
|
|
20240326,094200,96713708,1666,1656,1666,1655,1402
|
|
20240326,094100,94392532,1654,1654,1654,1654,50
|
|
20240326,094000,94309832,1655,1655,1655,1655,2950
|
|
20240326,093900,89427582,1655,1661,1679,1655,9853
|
|
20240326,093800,73073568,1683,1683,1683,1683,100
|
|
20240326,093700,72905268,1685,1684,1685,1684,410
|
|
20240326,093600,72214784,1685,1677,1685,1677,731
|
|
20240326,093500,70986810,1677,1669,1677,1669,428
|
|
20240326,093400,70272317,1669,1669,1669,1669,1001
|
|
20240326,093300,68601648,1668,1667,1668,1667,4010
|
|
20240326,093200,61913252,1668,1668,1668,1668,0
|
|
20240326,093100,61913252,1668,1668,1668,1668,10
|
|
20240326,093000,61896572,1668,1668,1668,1668,0
|
|
20240326,092900,61896572,1668,1668,1668,1668,0
|
|
20240326,092800,61896572,1668,1668,1668,1668,0
|
|
20240326,092700,61896572,1668,1668,1668,1668,10
|
|
20240326,092600,61879892,1669,1669,1669,1669,0
|
|
20240326,092500,61879892,1669,1669,1669,1669,10
|
|
20240326,092400,61863202,1670,1670,1670,1670,0
|
|
20240326,092300,61863202,1670,1670,1670,1670,7
|
|
20240326,092200,61851512,1670,1670,1670,1654,609
|
|
20240326,092100,60842946,1654,1660,1661,1654,1144
|
|
20240326,092000,58948226,1693,1664,1693,1664,514
|
|
20240326,091900,58092814,1664,1664,1664,1664,661
|
|
20240326,091800,56992910,1644,1635,1644,1635,2378
|
|
20240326,091700,53090626,1626,1629,1629,1626,1412
|
|
20240326,091600,50793870,1636,1636,1636,1636,0
|
|
20240326,091500,50793870,1636,1636,1636,1636,334
|
|
20240326,091400,50247446,1625,1637,1637,1625,12270
|
|
20240326,091300,30295142,1637,1637,1637,1637,0
|
|
20240326,091200,30295142,1637,1637,1637,1637,183
|
|
20240326,091100,29995571,1637,1637,1637,1637,10
|
|
20240326,091000,29979201,1623,1623,1623,1623,0
|
|
20240326,090900,29979201,1623,1623,1623,1623,3
|
|
20240326,090800,29974332,1622,1622,1622,1622,670
|
|
20240326,090700,28887592,1621,1621,1621,1621,500
|
|
20240326,090600,28077092,1620,1620,1621,1620,557
|
|
20240326,090500,27174659,1620,1621,1621,1619,5000
|
|
20240326,090400,19073296,1620,1621,1621,1620,2150
|
|
20240326,090300,15589706,1620,1628,1628,1620,8310
|
|
20240326,090200,2081084,1628,1628,1628,1628,1
|
|
20240326,090100,2079456,1628,1629,1629,1628,310
|
|
20240326,090000,1574676,1628,1627,1628,1627,916
|