596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,185300,545307391,1607,1607,1607,1607,1463
|
|
20240329,185200,545307391,1607,1607,1607,1607,0
|
|
20240329,185100,545307391,1607,1607,1607,1607,0
|
|
20240329,185000,545307391,1607,1607,1607,1607,0
|
|
20240329,184900,545307391,1607,1607,1607,1607,0
|
|
20240329,184800,545307391,1607,1607,1607,1607,0
|
|
20240329,184700,545307391,1607,1607,1607,1607,0
|
|
20240329,184600,545307391,1607,1607,1607,1607,0
|
|
20240329,184500,545307391,1607,1607,1607,1607,0
|
|
20240329,184400,545307391,1607,1607,1607,1607,0
|
|
20240329,184300,545307391,1607,1607,1607,1607,0
|
|
20240329,184200,545307391,1607,1607,1607,1607,0
|
|
20240329,184100,545307391,1607,1607,1607,1607,0
|
|
20240329,184000,545307391,1607,1607,1607,1607,0
|
|
20240329,183900,545307391,1607,1607,1607,1607,0
|
|
20240329,183800,545307391,1607,1607,1607,1607,0
|
|
20240329,183700,545307391,1607,1607,1607,1607,0
|
|
20240329,183600,545307391,1607,1607,1607,1607,0
|
|
20240329,183500,545307391,1607,1607,1607,1607,0
|
|
20240329,183400,545307391,1607,1607,1607,1607,0
|
|
20240329,183300,545307391,1607,1607,1607,1607,0
|
|
20240329,183200,545307391,1607,1607,1607,1607,0
|
|
20240329,183100,545307391,1607,1607,1607,1607,0
|
|
20240329,183000,545307391,1607,1607,1607,1607,0
|
|
20240329,182900,545307391,1607,1607,1607,1607,0
|
|
20240329,182800,545307391,1607,1607,1607,1607,0
|
|
20240329,182700,545307391,1607,1607,1607,1607,0
|
|
20240329,182600,545307391,1607,1607,1607,1607,0
|
|
20240329,182500,545307391,1607,1607,1607,1607,0
|
|
20240329,182400,545307391,1607,1607,1607,1607,0
|
|
20240329,182300,545307391,1607,1607,1607,1607,1463
|
|
20240329,182200,545307391,1607,1607,1607,1607,0
|
|
20240329,182100,545307391,1607,1607,1607,1607,0
|
|
20240329,182000,545307391,1607,1607,1607,1607,0
|
|
20240329,181900,545307391,1607,1607,1607,1607,0
|
|
20240329,181800,545307391,1607,1607,1607,1607,0
|
|
20240329,181700,545307391,1607,1607,1607,1607,0
|
|
20240329,181600,545307391,1607,1607,1607,1607,0
|
|
20240329,181500,545307391,1607,1607,1607,1607,0
|
|
20240329,181400,545307391,1607,1607,1607,1607,0
|
|
20240329,181300,545307391,1607,1607,1607,1607,0
|
|
20240329,181200,545307391,1607,1607,1607,1607,0
|
|
20240329,181100,545307391,1607,1607,1607,1607,0
|
|
20240329,181000,545307391,1607,1607,1607,1607,0
|
|
20240329,180900,545307391,1607,1607,1607,1607,0
|
|
20240329,180800,545307391,1607,1607,1607,1607,0
|
|
20240329,180700,545307391,1607,1607,1607,1607,0
|
|
20240329,180600,545307391,1607,1607,1607,1607,0
|
|
20240329,180500,545307391,1607,1607,1607,1607,0
|
|
20240329,180400,545307391,1607,1607,1607,1607,0
|
|
20240329,180300,545307391,1607,1607,1607,1607,0
|
|
20240329,180200,545307391,1607,1607,1607,1607,0
|
|
20240329,180100,545307391,1607,1607,1607,1607,0
|
|
20240329,180000,545307391,1607,1607,1607,1607,0
|
|
20240329,175900,545307391,1607,1607,1607,1607,0
|
|
20240329,175800,545307391,1607,1607,1607,1607,0
|
|
20240329,175700,545307391,1607,1607,1607,1607,0
|
|
20240329,175600,545307391,1607,1607,1607,1607,0
|
|
20240329,175500,545307391,1607,1607,1607,1607,0
|
|
20240329,175400,545307391,1607,1607,1607,1607,0
|
|
20240329,175300,545307391,1607,1607,1607,1607,1463
|
|
20240329,175200,545307391,1607,1607,1607,1607,0
|
|
20240329,175100,545307391,1607,1607,1607,1607,0
|
|
20240329,175000,545307391,1607,1607,1607,1607,0
|
|
20240329,174900,545307391,1607,1607,1607,1607,0
|
|
20240329,174800,545307391,1607,1607,1607,1607,0
|
|
20240329,174700,545307391,1607,1607,1607,1607,0
|
|
20240329,174600,545307391,1607,1607,1607,1607,0
|
|
20240329,174500,545307391,1607,1607,1607,1607,0
|
|
20240329,174400,545307391,1607,1607,1607,1607,0
|
|
20240329,174300,545307391,1607,1607,1607,1607,0
|
|
20240329,174200,545307391,1607,1607,1607,1607,0
|
|
20240329,174100,545307391,1607,1607,1607,1607,0
|
|
20240329,174000,545307391,1607,1607,1607,1607,0
|
|
20240329,173900,545307391,1607,1607,1607,1607,0
|
|
20240329,173800,545307391,1607,1607,1607,1607,0
|
|
20240329,173700,545307391,1607,1607,1607,1607,0
|
|
20240329,173600,545307391,1607,1607,1607,1607,0
|
|
20240329,173500,545307391,1607,1607,1607,1607,0
|
|
20240329,173400,545307391,1607,1607,1607,1607,0
|
|
20240329,173300,545307391,1607,1607,1607,1607,0
|
|
20240329,173200,545307391,1607,1607,1607,1607,0
|
|
20240329,173100,545307391,1607,1607,1607,1607,0
|
|
20240329,173000,545307391,1607,1607,1607,1607,0
|
|
20240329,172900,545307391,1607,1607,1607,1607,0
|
|
20240329,172800,545307391,1607,1607,1607,1607,0
|
|
20240329,172700,545307391,1607,1607,1607,1607,0
|
|
20240329,172600,545307391,1607,1607,1607,1607,0
|
|
20240329,172500,545307391,1607,1607,1607,1607,0
|
|
20240329,172400,545307391,1607,1607,1607,1607,0
|
|
20240329,172300,545307391,1607,1607,1607,1607,1463
|
|
20240329,172200,545307391,1607,1607,1607,1607,0
|
|
20240329,172100,545307391,1607,1607,1607,1607,0
|
|
20240329,172000,545307391,1607,1607,1607,1607,0
|
|
20240329,171900,545307391,1607,1607,1607,1607,0
|
|
20240329,171800,545307391,1607,1607,1607,1607,0
|
|
20240329,171700,545307391,1607,1607,1607,1607,0
|
|
20240329,171600,545307391,1607,1607,1607,1607,0
|
|
20240329,171500,545307391,1607,1607,1607,1607,0
|
|
20240329,171400,545307391,1607,1607,1607,1607,0
|
|
20240329,171300,545307391,1607,1607,1607,1607,0
|
|
20240329,171200,545307391,1607,1607,1607,1607,0
|
|
20240329,171100,545307391,1607,1607,1607,1607,0
|
|
20240329,171000,545307391,1607,1607,1607,1607,0
|
|
20240329,170900,545307391,1607,1607,1607,1607,0
|
|
20240329,170800,545307391,1607,1607,1607,1607,0
|
|
20240329,170700,545307391,1607,1607,1607,1607,0
|
|
20240329,170600,545307391,1607,1607,1607,1607,0
|
|
20240329,170500,545307391,1607,1607,1607,1607,0
|
|
20240329,170400,545307391,1607,1607,1607,1607,0
|
|
20240329,170300,545307391,1607,1607,1607,1607,0
|
|
20240329,170200,545307391,1607,1607,1607,1607,0
|
|
20240329,170100,545307391,1607,1607,1607,1607,0
|
|
20240329,170000,545307391,1607,1607,1607,1607,0
|
|
20240329,165900,545307391,1607,1607,1607,1607,0
|
|
20240329,165800,545307391,1607,1607,1607,1607,0
|
|
20240329,165700,545307391,1607,1607,1607,1607,0
|
|
20240329,165600,545307391,1607,1607,1607,1607,0
|
|
20240329,165500,545307391,1607,1607,1607,1607,0
|
|
20240329,165400,545307391,1607,1607,1607,1607,0
|
|
20240329,165300,545307391,1607,1607,1607,1607,1463
|
|
20240329,165200,545307391,1607,1607,1607,1607,0
|
|
20240329,165100,545307391,1607,1607,1607,1607,0
|
|
20240329,165000,545307391,1607,1607,1607,1607,0
|
|
20240329,164900,545307391,1607,1607,1607,1607,0
|
|
20240329,164800,545307391,1607,1607,1607,1607,0
|
|
20240329,164700,545307391,1607,1607,1607,1607,0
|
|
20240329,164600,545307391,1607,1607,1607,1607,0
|
|
20240329,164500,545307391,1607,1607,1607,1607,0
|
|
20240329,164400,545307391,1607,1607,1607,1607,0
|
|
20240329,164300,545307391,1607,1607,1607,1607,0
|
|
20240329,164200,545307391,1607,1607,1607,1607,0
|
|
20240329,164100,545307391,1607,1607,1607,1607,0
|
|
20240329,164000,545307391,1607,1607,1607,1607,0
|
|
20240329,163900,545307391,1607,1607,1607,1607,0
|
|
20240329,163800,545307391,1607,1607,1607,1607,0
|
|
20240329,163700,545307391,1607,1607,1607,1607,0
|
|
20240329,163600,545307391,1607,1607,1607,1607,0
|
|
20240329,163500,545307391,1607,1607,1607,1607,0
|
|
20240329,163400,545307391,1607,1607,1607,1607,0
|
|
20240329,163300,545307391,1607,1607,1607,1607,0
|
|
20240329,163200,545307391,1607,1607,1607,1607,0
|
|
20240329,163100,545307391,1607,1607,1607,1607,0
|
|
20240329,163000,545307391,1607,1607,1607,1607,0
|
|
20240329,162900,545307391,1607,1607,1607,1607,0
|
|
20240329,162800,545307391,1607,1607,1607,1607,0
|
|
20240329,162700,545307391,1607,1607,1607,1607,0
|
|
20240329,162600,545307391,1607,1607,1607,1607,0
|
|
20240329,162500,545307391,1607,1607,1607,1607,0
|
|
20240329,162400,545307391,1607,1607,1607,1607,0
|
|
20240329,162300,545307391,1607,1607,1607,1607,1463
|
|
20240329,162200,545307391,1607,1607,1607,1607,0
|
|
20240329,162100,545307391,1607,1607,1607,1607,0
|
|
20240329,162000,545307391,1607,1607,1607,1607,0
|
|
20240329,161900,545307391,1607,1607,1607,1607,0
|
|
20240329,161800,545307391,1607,1607,1607,1607,0
|
|
20240329,161700,545307391,1607,1607,1607,1607,0
|
|
20240329,161600,545307391,1607,1607,1607,1607,0
|
|
20240329,161500,545307391,1607,1607,1607,1607,0
|
|
20240329,161400,545307391,1607,1607,1607,1607,0
|
|
20240329,161300,545307391,1607,1607,1607,1607,0
|
|
20240329,161200,545307391,1607,1607,1607,1607,0
|
|
20240329,161100,545307391,1607,1607,1607,1607,0
|
|
20240329,161000,545307391,1607,1607,1607,1607,0
|
|
20240329,160900,545307391,1607,1607,1607,1607,0
|
|
20240329,160800,545307391,1607,1607,1607,1607,0
|
|
20240329,160700,545307391,1607,1607,1607,1607,0
|
|
20240329,160600,545307391,1607,1607,1607,1607,0
|
|
20240329,160500,545307391,1607,1607,1607,1607,0
|
|
20240329,160400,545307391,1607,1607,1607,1607,0
|
|
20240329,160300,545307391,1607,1607,1607,1607,0
|
|
20240329,160200,545307391,1607,1607,1607,1607,0
|
|
20240329,160100,545307391,1607,1607,1607,1607,0
|
|
20240329,160000,545307391,1607,1607,1607,1607,0
|
|
20240329,155900,545307391,1607,1607,1607,1607,0
|
|
20240329,155800,545307391,1607,1607,1607,1607,0
|
|
20240329,155700,545307391,1607,1607,1607,1607,0
|
|
20240329,155600,545307391,1607,1607,1607,1607,0
|
|
20240329,155500,545307391,1607,1607,1607,1607,0
|
|
20240329,155400,545307391,1607,1607,1607,1607,0
|
|
20240329,155300,545307391,1607,1607,1607,1607,1463
|
|
20240329,155200,545307391,1607,1607,1607,1607,0
|
|
20240329,155100,545307391,1607,1607,1607,1607,0
|
|
20240329,155000,545307391,1607,1607,1607,1607,0
|
|
20240329,154900,545307391,1607,1607,1607,1607,0
|
|
20240329,154800,545307391,1607,1607,1607,1607,0
|
|
20240329,154700,545307391,1607,1607,1607,1607,0
|
|
20240329,154600,545307391,1607,1607,1607,1607,0
|
|
20240329,154500,545307391,1607,1607,1607,1607,0
|
|
20240329,154400,545307391,1607,1607,1607,1607,0
|
|
20240329,154300,545307391,1607,1607,1607,1607,0
|
|
20240329,154200,545307391,1607,1607,1607,1607,0
|
|
20240329,154100,545307391,1607,1607,1607,1607,0
|
|
20240329,154000,545307391,1607,1607,1607,1607,0
|
|
20240329,153900,545307391,1607,1607,1607,1607,0
|
|
20240329,153800,545307391,1607,1607,1607,1607,0
|
|
20240329,153700,545307391,1607,1607,1607,1607,0
|
|
20240329,153600,545307391,1607,1607,1607,1607,0
|
|
20240329,153500,545307391,1607,1607,1607,1607,0
|
|
20240329,153400,545307391,1607,1607,1607,1607,0
|
|
20240329,153300,545307391,1607,1607,1607,1607,0
|
|
20240329,153200,545307391,1607,1607,1607,1607,0
|
|
20240329,153100,545307391,1607,1607,1607,1607,0
|
|
20240329,153000,545307391,1607,1607,1607,1607,1463
|
|
20240329,152900,542956350,1614,1614,1614,1614,0
|
|
20240329,152800,542956350,1614,1614,1614,1614,0
|
|
20240329,152700,542956350,1614,1614,1614,1614,0
|
|
20240329,152600,542956350,1614,1614,1614,1614,0
|
|
20240329,152500,542956350,1614,1614,1614,1614,0
|
|
20240329,152400,542956350,1614,1614,1614,1614,0
|
|
20240329,152300,542956350,1614,1614,1614,1614,0
|
|
20240329,152200,542956350,1614,1614,1614,1614,0
|
|
20240329,152100,542956350,1614,1614,1614,1614,0
|
|
20240329,152000,542956350,1614,1614,1614,1614,0
|
|
20240329,151900,542956350,1614,1613,1614,1613,201
|
|
20240329,151800,542632134,1613,1613,1613,1613,0
|
|
20240329,151700,542632134,1613,1606,1613,1606,33
|
|
20240329,151600,542579003,1614,1614,1614,1614,0
|
|
20240329,151500,542579003,1614,1614,1614,1614,0
|
|
20240329,151400,542579003,1614,1614,1614,1614,0
|
|
20240329,151300,542579003,1614,1614,1614,1614,1000
|
|
20240329,151200,540965003,1614,1615,1615,1614,4
|
|
20240329,151100,540958544,1615,1615,1615,1615,7
|
|
20240329,151000,540947239,1615,1608,1615,1607,1868
|
|
20240329,150900,537945081,1615,1615,1615,1615,0
|
|
20240329,150800,537945081,1615,1615,1615,1615,2
|
|
20240329,150700,537941851,1615,1614,1615,1614,30
|
|
20240329,150600,537893421,1615,1615,1615,1615,0
|
|
20240329,150500,537893421,1615,1614,1615,1614,5000
|
|
20240329,150400,529818981,1615,1615,1615,1615,0
|
|
20240329,150300,529818981,1615,1615,1615,1615,0
|
|
20240329,150200,529818981,1615,1615,1615,1615,0
|
|
20240329,150100,529818981,1615,1615,1615,1615,0
|
|
20240329,150000,529818981,1615,1604,1615,1604,5081
|
|
20240329,145900,521645448,1604,1604,1604,1604,500
|
|
20240329,145800,520843448,1604,1604,1604,1604,509
|
|
20240329,145700,520027012,1604,1604,1604,1604,3
|
|
20240329,145600,520022200,1600,1600,1600,1600,300
|
|
20240329,145500,519542200,1604,1596,1604,1596,2000
|
|
20240329,145400,516338607,1590,1590,1590,1590,2219
|
|
20240329,145300,512810397,1597,1597,1597,1597,1
|
|
20240329,145200,512808800,1588,1595,1595,1588,10000
|
|
20240329,145100,496923808,1603,1603,1603,1603,0
|
|
20240329,145000,496923808,1603,1603,1603,1603,64
|
|
20240329,144900,496821216,1595,1595,1595,1595,1
|
|
20240329,144800,496819621,1603,1603,1603,1603,2
|
|
20240329,144700,496816415,1594,1594,1594,1594,0
|
|
20240329,144600,496816415,1594,1594,1594,1594,0
|
|
20240329,144500,496816415,1594,1594,1594,1594,0
|
|
20240329,144400,496816415,1594,1594,1594,1594,0
|
|
20240329,144300,496816415,1594,1594,1594,1594,0
|
|
20240329,144200,496816415,1594,1599,1599,1594,1346
|
|
20240329,144100,494670871,1602,1602,1602,1602,0
|
|
20240329,144000,494670871,1602,1602,1602,1602,0
|
|
20240329,143900,494670871,1602,1602,1602,1602,0
|
|
20240329,143800,494670871,1602,1602,1602,1602,10
|
|
20240329,143700,494654851,1602,1602,1602,1602,0
|
|
20240329,143600,494654851,1602,1602,1602,1602,1800
|
|
20240329,143500,491771251,1602,1602,1602,1602,0
|
|
20240329,143400,491771251,1602,1600,1602,1600,1000
|
|
20240329,143300,490171201,1602,1600,1602,1600,5000
|
|
20240329,143200,482161763,1602,1602,1602,1602,0
|
|
20240329,143100,482161763,1602,1592,1602,1592,1203
|
|
20240329,143000,480237529,1585,1585,1585,1585,0
|
|
20240329,142900,480237529,1585,1585,1585,1585,100
|
|
20240329,142800,480079029,1585,1585,1585,1585,50
|
|
20240329,142700,479999779,1584,1600,1601,1584,7643
|
|
20240329,142600,467803649,1601,1592,1601,1592,5011
|
|
20240329,142500,459787328,1592,1592,1592,1592,7
|
|
20240329,142400,459776184,1592,1592,1592,1592,99
|
|
20240329,142300,459618576,1592,1592,1592,1592,0
|
|
20240329,142200,459618576,1592,1591,1592,1591,1000
|
|
20240329,142100,458026676,1592,1592,1592,1592,0
|
|
20240329,142000,458026676,1592,1592,1592,1592,3
|
|
20240329,141900,458021900,1585,1585,1585,1585,380
|
|
20240329,141800,457419600,1585,1585,1585,1585,419
|
|
20240329,141700,456755485,1585,1592,1592,1584,4750
|
|
20240329,141600,449224693,1592,1592,1592,1592,2
|
|
20240329,141500,449221509,1588,1588,1588,1588,0
|
|
20240329,141400,449221509,1588,1594,1594,1588,28689
|
|
20240329,141300,403606882,1593,1596,1596,1593,4455
|
|
20240329,141200,396505929,1604,1604,1604,1604,0
|
|
20240329,141100,396505929,1604,1604,1604,1604,0
|
|
20240329,141000,396505929,1604,1596,1604,1596,236
|
|
20240329,140900,396129265,1596,1596,1596,1596,0
|
|
20240329,140800,396129265,1596,1597,1597,1596,264
|
|
20240329,140700,395707920,1596,1596,1596,1596,0
|
|
20240329,140600,395707920,1596,1596,1596,1596,0
|
|
20240329,140500,395707920,1596,1596,1596,1596,130
|
|
20240329,140400,395500440,1604,1604,1604,1604,0
|
|
20240329,140300,395500440,1604,1604,1604,1604,0
|
|
20240329,140200,395500440,1604,1604,1604,1604,0
|
|
20240329,140100,395500440,1604,1599,1604,1599,657
|
|
20240329,140000,394449726,1605,1605,1605,1605,3
|
|
20240329,135900,394444911,1599,1599,1599,1599,0
|
|
20240329,135800,394444911,1599,1599,1599,1599,0
|
|
20240329,135700,394444911,1599,1599,1599,1599,10
|
|
20240329,135600,394428921,1599,1599,1599,1599,0
|
|
20240329,135500,394428921,1599,1599,1599,1599,500
|
|
20240329,135400,393629421,1600,1600,1600,1600,600
|
|
20240329,135300,392669421,1600,1600,1600,1600,1000
|
|
20240329,135200,391069421,1600,1600,1600,1600,0
|
|
20240329,135100,391069421,1600,1600,1600,1600,0
|
|
20240329,135000,391069421,1600,1600,1600,1600,10
|
|
20240329,134900,391053421,1600,1600,1600,1600,0
|
|
20240329,134800,391053421,1600,1596,1600,1592,10003
|
|
20240329,134700,375114991,1600,1600,1600,1600,5
|
|
20240329,134600,375106991,1600,1600,1600,1600,0
|
|
20240329,134500,375106991,1600,1600,1600,1600,0
|
|
20240329,134400,375106991,1600,1600,1600,1600,0
|
|
20240329,134300,375106991,1600,1600,1600,1600,633
|
|
20240329,134200,374094191,1600,1596,1600,1596,347
|
|
20240329,134100,373540327,1596,1596,1596,1596,418
|
|
20240329,134000,372873199,1596,1595,1596,1595,250
|
|
20240329,133900,372474438,1595,1596,1596,1595,1010
|
|
20240329,133800,370863478,1598,1598,1598,1598,0
|
|
20240329,133700,370863478,1598,1598,1598,1598,19
|
|
20240329,133600,370833116,1599,1600,1600,1599,20
|
|
20240329,133500,370801126,1600,1600,1600,1600,10
|
|
20240329,133400,370785126,1604,1606,1606,1604,20
|
|
20240329,133300,370753026,1606,1606,1606,1606,8
|
|
20240329,133200,370740178,1595,1595,1595,1595,0
|
|
20240329,133100,370740178,1595,1607,1607,1594,2744
|
|
20240329,133000,366363666,1607,1607,1607,1607,12
|
|
20240329,132900,366344382,1607,1607,1607,1607,2
|
|
20240329,132800,366341168,1607,1607,1607,1607,1
|
|
20240329,132700,366339561,1607,1607,1607,1607,0
|
|
20240329,132600,366339561,1607,1607,1607,1607,0
|
|
20240329,132500,366339561,1607,1607,1607,1607,10
|
|
20240329,132400,366323491,1607,1607,1607,1607,0
|
|
20240329,132300,366323491,1607,1607,1607,1607,0
|
|
20240329,132200,366323491,1607,1600,1607,1592,4036
|
|
20240329,132100,359880056,1600,1600,1600,1600,1
|
|
20240329,132000,359878456,1595,1600,1600,1595,108
|
|
20240329,131900,359706186,1600,1599,1600,1599,1000
|
|
20240329,131800,358106356,1599,1599,1599,1599,1
|
|
20240329,131700,358104757,1592,1592,1592,1592,0
|
|
20240329,131600,358104757,1592,1592,1592,1592,0
|
|
20240329,131500,358104757,1592,1592,1592,1592,0
|
|
20240329,131400,358104757,1592,1592,1592,1592,0
|
|
20240329,131300,358104757,1592,1592,1592,1592,1000
|
|
20240329,131200,356512757,1591,1591,1591,1591,0
|
|
20240329,131100,356512757,1591,1593,1593,1591,8365
|
|
20240329,131000,343202916,1591,1591,1591,1591,0
|
|
20240329,130900,343202916,1591,1591,1591,1591,0
|
|
20240329,130800,343202916,1591,1591,1591,1591,0
|
|
20240329,130700,343202916,1591,1592,1592,1591,3100
|
|
20240329,130600,338270144,1600,1600,1600,1600,4
|
|
20240329,130500,338263744,1593,1594,1594,1593,1039
|
|
20240329,130400,336608097,1594,1595,1595,1594,1339
|
|
20240329,130300,334473685,1596,1596,1596,1596,1110
|
|
20240329,130200,332702125,1600,1600,1600,1600,0
|
|
20240329,130100,332702125,1600,1600,1600,1600,503
|
|
20240329,130000,331897325,1600,1600,1600,1600,21
|
|
20240329,125900,331863725,1600,1600,1600,1600,0
|
|
20240329,125800,331863725,1600,1600,1600,1600,0
|
|
20240329,125700,331863725,1600,1600,1600,1600,0
|
|
20240329,125600,331863725,1600,1600,1600,1600,8592
|
|
20240329,125500,318116525,1600,1600,1600,1600,2001
|
|
20240329,125400,314914925,1595,1595,1595,1595,0
|
|
20240329,125300,314914925,1595,1595,1595,1595,549
|
|
20240329,125200,314039270,1595,1595,1595,1595,0
|
|
20240329,125100,314039270,1595,1595,1595,1595,0
|
|
20240329,125000,314039270,1595,1600,1600,1595,3
|
|
20240329,124900,314034475,1600,1600,1600,1600,0
|
|
20240329,124800,314034475,1600,1598,1600,1598,2900
|
|
20240329,124700,309395559,1597,1597,1597,1597,1740
|
|
20240329,124600,306616779,1592,1592,1592,1592,1
|
|
20240329,124500,306615187,1598,1598,1598,1598,2
|
|
20240329,124400,306611991,1591,1592,1592,1591,2701
|
|
20240329,124300,302312604,1592,1597,1597,1592,2853
|
|
20240329,124200,297766503,1600,1600,1600,1600,510
|
|
20240329,124100,296950503,1600,1600,1600,1597,2309
|
|
20240329,124000,293262103,1597,1597,1597,1597,2011
|
|
20240329,123900,290050536,1608,1608,1608,1608,0
|
|
20240329,123800,290050536,1608,1608,1608,1608,1
|
|
20240329,123700,290048928,1595,1597,1597,1595,758
|
|
20240329,123600,288839789,1595,1595,1595,1595,0
|
|
20240329,123500,288839789,1595,1609,1609,1595,823
|
|
20240329,123400,287526782,1591,1606,1606,1591,15292
|
|
20240329,123300,263057692,1610,1610,1610,1610,0
|
|
20240329,123200,263057692,1610,1610,1610,1610,250
|
|
20240329,123100,262655192,1610,1610,1610,1610,2
|
|
20240329,123000,262651972,1610,1610,1610,1610,10
|
|
20240329,122900,262635872,1610,1609,1610,1609,100
|
|
20240329,122800,262474933,1609,1609,1609,1609,10
|
|
20240329,122700,262458843,1609,1610,1610,1609,89
|
|
20240329,122600,262315593,1616,1616,1616,1616,0
|
|
20240329,122500,262315593,1616,1616,1616,1616,0
|
|
20240329,122400,262315593,1616,1616,1616,1616,0
|
|
20240329,122300,262315593,1616,1616,1616,1616,0
|
|
20240329,122200,262315593,1616,1606,1616,1605,1105
|
|
20240329,122100,260542046,1606,1606,1606,1606,1
|
|
20240329,122000,260540440,1616,1616,1616,1616,0
|
|
20240329,121900,260540440,1616,1616,1616,1616,0
|
|
20240329,121800,260540440,1616,1616,1616,1616,0
|
|
20240329,121700,260540440,1616,1616,1616,1616,3
|
|
20240329,121600,260535592,1622,1622,1622,1622,0
|
|
20240329,121500,260535592,1622,1614,1622,1614,2000
|
|
20240329,121400,257295576,1618,1616,1618,1616,2000
|
|
20240329,121300,254061436,1617,1617,1617,1617,0
|
|
20240329,121200,254061436,1617,1617,1617,1617,0
|
|
20240329,121100,254061436,1617,1617,1617,1617,0
|
|
20240329,121000,254061436,1617,1609,1617,1609,230
|
|
20240329,120900,253690898,1609,1609,1609,1609,200
|
|
20240329,120800,253369098,1609,1609,1609,1609,0
|
|
20240329,120700,253369098,1609,1602,1609,1602,574
|
|
20240329,120600,252448247,1603,1603,1603,1603,16
|
|
20240329,120500,252422599,1602,1603,1603,1602,919
|
|
20240329,120400,250950345,1603,1603,1603,1602,1080
|
|
20240329,120300,249219964,1603,1603,1603,1603,1202
|
|
20240329,120200,247293158,1603,1610,1610,1603,7298
|
|
20240329,120100,235581961,1610,1610,1610,1610,250
|
|
20240329,120000,235179461,1614,1614,1614,1614,0
|
|
20240329,115900,235179461,1614,1608,1614,1608,210
|
|
20240329,115800,234840581,1608,1608,1608,1608,122
|
|
20240329,115700,234644405,1608,1608,1608,1608,4
|
|
20240329,115600,234637973,1617,1617,1617,1617,0
|
|
20240329,115500,234637973,1617,1606,1617,1606,1586
|
|
20240329,115400,232090846,1606,1608,1609,1606,2304
|
|
20240329,115300,228388801,1608,1609,1609,1608,1249
|
|
20240329,115200,226380309,1617,1617,1617,1617,0
|
|
20240329,115100,226380309,1617,1610,1617,1608,3674
|
|
20240329,115000,220471435,1618,1618,1618,1618,0
|
|
20240329,114900,220471435,1618,1618,1618,1618,0
|
|
20240329,114800,220471435,1618,1618,1618,1618,0
|
|
20240329,114700,220471435,1618,1618,1618,1618,0
|
|
20240329,114600,220471435,1618,1618,1618,1618,0
|
|
20240329,114500,220471435,1618,1617,1618,1617,6
|
|
20240329,114400,220461728,1610,1610,1610,1610,0
|
|
20240329,114300,220461728,1610,1610,1610,1610,0
|
|
20240329,114200,220461728,1610,1610,1610,1610,20
|
|
20240329,114100,220429528,1610,1610,1610,1610,0
|
|
20240329,114000,220429528,1610,1616,1616,1610,3459
|
|
20240329,113900,214856794,1616,1616,1616,1616,0
|
|
20240329,113800,214856794,1616,1616,1616,1616,3
|
|
20240329,113700,214851946,1610,1610,1610,1610,0
|
|
20240329,113600,214851946,1610,1610,1610,1610,0
|
|
20240329,113500,214851946,1610,1616,1616,1610,5
|
|
20240329,113400,214843872,1610,1610,1610,1610,0
|
|
20240329,113300,214843872,1610,1610,1610,1610,20
|
|
20240329,113200,214811672,1610,1616,1616,1610,9965
|
|
20240329,113100,198753351,1621,1621,1621,1621,0
|
|
20240329,113000,198753351,1621,1621,1621,1621,0
|
|
20240329,112900,198753351,1621,1621,1621,1621,0
|
|
20240329,112800,198753351,1621,1621,1621,1621,0
|
|
20240329,112700,198753351,1621,1621,1621,1621,2
|
|
20240329,112600,198750109,1621,1621,1621,1621,0
|
|
20240329,112500,198750109,1621,1621,1621,1621,0
|
|
20240329,112400,198750109,1621,1621,1621,1621,0
|
|
20240329,112300,198750109,1621,1621,1621,1621,0
|
|
20240329,112200,198750109,1621,1621,1621,1621,0
|
|
20240329,112100,198750109,1621,1621,1621,1621,0
|
|
20240329,112000,198750109,1621,1621,1621,1621,0
|
|
20240329,111900,198750109,1621,1621,1621,1621,0
|
|
20240329,111800,198750109,1621,1621,1621,1621,0
|
|
20240329,111700,198750109,1621,1621,1621,1621,0
|
|
20240329,111600,198750109,1621,1621,1621,1621,0
|
|
20240329,111500,198750109,1621,1621,1621,1621,150
|
|
20240329,111400,198506959,1622,1622,1622,1622,1000
|
|
20240329,111300,196884959,1622,1622,1622,1622,0
|
|
20240329,111200,196884959,1622,1622,1622,1622,0
|
|
20240329,111100,196884959,1622,1622,1622,1622,616
|
|
20240329,111000,195885807,1622,1622,1622,1622,0
|
|
20240329,110900,195885807,1622,1622,1622,1622,0
|
|
20240329,110800,195885807,1622,1622,1622,1622,0
|
|
20240329,110700,195885807,1622,1622,1622,1622,500
|
|
20240329,110600,195074807,1623,1623,1623,1623,0
|
|
20240329,110500,195074807,1623,1622,1623,1622,150
|
|
20240329,110400,194831400,1622,1622,1622,1622,450
|
|
20240329,110300,194101500,1616,1616,1616,1616,0
|
|
20240329,110200,194101500,1616,1616,1616,1616,0
|
|
20240329,110100,194101500,1616,1616,1616,1616,0
|
|
20240329,110000,194101500,1616,1616,1616,1614,1771
|
|
20240329,105900,191241674,1622,1622,1622,1622,500
|
|
20240329,105800,190430674,1616,1616,1616,1616,0
|
|
20240329,105700,190430674,1616,1616,1616,1616,0
|
|
20240329,105600,190430674,1616,1616,1616,1616,700
|
|
20240329,105500,189299474,1623,1619,1623,1619,53
|
|
20240329,105400,189213653,1615,1615,1615,1615,0
|
|
20240329,105300,189213653,1615,1618,1618,1615,1011
|
|
20240329,105200,187580861,1619,1619,1619,1619,0
|
|
20240329,105100,187580861,1619,1619,1619,1619,0
|
|
20240329,105000,187580861,1619,1619,1619,1619,312
|
|
20240329,104900,187075733,1623,1623,1623,1623,0
|
|
20240329,104800,187075733,1623,1619,1623,1619,930
|
|
20240329,104700,185570055,1613,1619,1619,1613,14771
|
|
20240329,104600,161714520,1619,1619,1619,1619,1
|
|
20240329,104500,161712901,1619,1619,1619,1619,0
|
|
20240329,104400,161712901,1619,1619,1619,1619,0
|
|
20240329,104300,161712901,1619,1619,1619,1619,0
|
|
20240329,104200,161712901,1619,1619,1619,1619,0
|
|
20240329,104100,161712901,1619,1619,1619,1619,0
|
|
20240329,104000,161712901,1619,1623,1623,1619,85
|
|
20240329,103900,161575274,1619,1619,1619,1619,30
|
|
20240329,103800,161526704,1619,1618,1619,1618,1553
|
|
20240329,103700,159013910,1619,1619,1619,1619,1000
|
|
20240329,103600,157394910,1618,1618,1618,1618,200
|
|
20240329,103500,157071310,1618,1619,1619,1618,3366
|
|
20240329,103400,151624222,1618,1618,1618,1618,0
|
|
20240329,103300,151624222,1618,1618,1618,1618,0
|
|
20240329,103200,151624222,1618,1618,1618,1618,0
|
|
20240329,103100,151624222,1618,1618,1618,1618,0
|
|
20240329,103000,151624222,1618,1618,1618,1618,50
|
|
20240329,102900,151543322,1618,1618,1618,1618,1
|
|
20240329,102800,151541704,1625,1625,1625,1625,4
|
|
20240329,102700,151535204,1618,1618,1618,1618,0
|
|
20240329,102600,151535204,1618,1618,1618,1618,0
|
|
20240329,102500,151535204,1618,1618,1618,1618,0
|
|
20240329,102400,151535204,1618,1618,1625,1618,474
|
|
20240329,102300,150768251,1625,1625,1625,1625,0
|
|
20240329,102200,150768251,1625,1625,1625,1625,1017
|
|
20240329,102100,149115626,1616,1629,1629,1616,205
|
|
20240329,102000,148784281,1616,1618,1618,1616,5922
|
|
20240329,101900,139208043,1629,1629,1629,1629,1
|
|
20240329,101800,139206414,1618,1618,1618,1618,1
|
|
20240329,101700,139204796,1632,1632,1632,1632,0
|
|
20240329,101600,139204796,1632,1632,1632,1632,0
|
|
20240329,101500,139204796,1632,1632,1632,1632,0
|
|
20240329,101400,139204796,1632,1632,1632,1632,3
|
|
20240329,101300,139199900,1618,1618,1618,1618,0
|
|
20240329,101200,139199900,1618,1628,1628,1618,2451
|
|
20240329,101100,135209682,1628,1628,1628,1628,1072
|
|
20240329,101000,133464466,1628,1628,1628,1628,0
|
|
20240329,100900,133464466,1628,1628,1628,1628,2
|
|
20240329,100800,133461210,1628,1623,1628,1616,7
|
|
20240329,100700,133449841,1623,1616,1623,1616,266
|
|
20240329,100600,133018130,1615,1615,1615,1615,0
|
|
20240329,100500,133018130,1615,1618,1618,1615,4663
|
|
20240329,100400,125480087,1618,1618,1618,1618,0
|
|
20240329,100300,125480087,1618,1618,1618,1618,1605
|
|
20240329,100200,122883197,1618,1618,1618,1618,1150
|
|
20240329,100100,121022497,1618,1620,1620,1618,925
|
|
20240329,100000,119524799,1620,1620,1620,1620,1001
|
|
20240329,095900,117903179,1628,1630,1630,1625,8931
|
|
20240329,095800,103375915,1630,1629,1630,1628,2400
|
|
20240329,095700,99465885,1629,1636,1636,1629,1163
|
|
20240329,095600,97571051,1636,1636,1636,1636,25
|
|
20240329,095500,97530151,1636,1630,1636,1630,104
|
|
20240329,095400,97360619,1636,1636,1636,1636,0
|
|
20240329,095300,97360619,1636,1636,1636,1636,2
|
|
20240329,095200,97357347,1630,1630,1630,1630,0
|
|
20240329,095100,97357347,1630,1630,1630,1630,400
|
|
20240329,095000,96705347,1631,1631,1631,1630,3223
|
|
20240329,094900,91450705,1631,1633,1633,1631,5981
|
|
20240329,094800,81690776,1633,1635,1635,1633,6143
|
|
20240329,094700,71657185,1642,1635,1642,1635,257
|
|
20240329,094600,71235555,1635,1636,1636,1635,1556
|
|
20240329,094500,68691494,1642,1637,1642,1637,200
|
|
20240329,094400,68363979,1637,1635,1637,1635,11
|
|
20240329,094300,68345974,1635,1640,1640,1635,8238
|
|
20240329,094200,54861285,1652,1651,1652,1639,13
|
|
20240329,094100,54839832,1652,1652,1652,1652,0
|
|
20240329,094000,54839832,1652,1652,1652,1652,0
|
|
20240329,093900,54839832,1652,1640,1652,1640,600
|
|
20240329,093800,53854632,1640,1640,1640,1640,90
|
|
20240329,093700,53707032,1653,1653,1653,1653,0
|
|
20240329,093600,53707032,1653,1645,1653,1645,1055
|
|
20240329,093500,51971189,1645,1646,1646,1645,4002
|
|
20240329,093400,45386397,1653,1650,1654,1650,590
|
|
20240329,093300,44411486,1652,1645,1652,1645,1002
|
|
20240329,093200,42758189,1650,1654,1654,1650,2819
|
|
20240329,093100,38101894,1654,1654,1654,1654,550
|
|
20240329,093000,37192194,1654,1654,1654,1654,50
|
|
20240329,092900,37109494,1654,1654,1654,1654,1
|
|
20240329,092800,37107840,1650,1650,1650,1650,0
|
|
20240329,092700,37107840,1650,1663,1663,1650,314
|
|
20240329,092600,36585671,1664,1664,1664,1664,11
|
|
20240329,092500,36567367,1666,1651,1666,1651,105
|
|
20240329,092400,36393937,1650,1649,1650,1649,2889
|
|
20240329,092300,31627883,1639,1639,1639,1639,100
|
|
20240329,092200,31463983,1638,1638,1638,1638,0
|
|
20240329,092100,31463983,1638,1638,1638,1638,1
|
|
20240329,092000,31462345,1649,1649,1649,1649,0
|
|
20240329,091900,31462345,1649,1634,1649,1634,347
|
|
20240329,091800,30895302,1633,1633,1633,1633,1
|
|
20240329,091700,30893669,1632,1633,1633,1632,1005
|
|
20240329,091600,29252804,1633,1633,1633,1633,1
|
|
20240329,091500,29251171,1649,1649,1649,1649,0
|
|
20240329,091400,29251171,1649,1650,1650,1649,11
|
|
20240329,091300,29233022,1650,1650,1650,1650,31
|
|
20240329,091200,29181872,1650,1644,1650,1643,8346
|
|
20240329,091100,15468858,1650,1650,1650,1650,11
|
|
20240329,091000,15450708,1643,1648,1648,1643,1932
|
|
20240329,090900,12272932,1648,1648,1648,1648,613
|
|
20240329,090800,11262708,1648,1648,1648,1648,0
|
|
20240329,090700,11262708,1648,1651,1651,1648,804
|
|
20240329,090600,9936716,1650,1650,1650,1650,0
|
|
20240329,090500,9936716,1650,1650,1650,1650,400
|
|
20240329,090400,9276716,1650,1650,1650,1650,600
|
|
20240329,090300,8286716,1650,1651,1651,1650,200
|
|
20240329,090200,7956616,1628,1651,1651,1628,507
|
|
20240329,090100,7120105,1650,1651,1651,1627,1081
|
|
20240329,090000,5342636,1651,1651,1651,1651,3236
|