597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,185400,282293081,1596,1596,1596,1596,1347
|
|
20240402,185300,282293081,1596,1596,1596,1596,0
|
|
20240402,185200,282293081,1596,1596,1596,1596,0
|
|
20240402,185100,282293081,1596,1596,1596,1596,0
|
|
20240402,185000,282293081,1596,1596,1596,1596,0
|
|
20240402,184900,282293081,1596,1596,1596,1596,0
|
|
20240402,184800,282293081,1596,1596,1596,1596,0
|
|
20240402,184700,282293081,1596,1596,1596,1596,0
|
|
20240402,184600,282293081,1596,1596,1596,1596,0
|
|
20240402,184500,282293081,1596,1596,1596,1596,0
|
|
20240402,184400,282293081,1596,1596,1596,1596,0
|
|
20240402,184300,282293081,1596,1596,1596,1596,0
|
|
20240402,184200,282293081,1596,1596,1596,1596,0
|
|
20240402,184100,282293081,1596,1596,1596,1596,0
|
|
20240402,184000,282293081,1596,1596,1596,1596,0
|
|
20240402,183900,282293081,1596,1596,1596,1596,0
|
|
20240402,183800,282293081,1596,1596,1596,1596,0
|
|
20240402,183700,282293081,1596,1596,1596,1596,0
|
|
20240402,183600,282293081,1596,1596,1596,1596,0
|
|
20240402,183500,282293081,1596,1596,1596,1596,0
|
|
20240402,183400,282293081,1596,1596,1596,1596,0
|
|
20240402,183300,282293081,1596,1596,1596,1596,0
|
|
20240402,183200,282293081,1596,1596,1596,1596,0
|
|
20240402,183100,282293081,1596,1596,1596,1596,0
|
|
20240402,183000,282293081,1596,1596,1596,1596,0
|
|
20240402,182900,282293081,1596,1596,1596,1596,0
|
|
20240402,182800,282293081,1596,1596,1596,1596,0
|
|
20240402,182700,282293081,1596,1596,1596,1596,0
|
|
20240402,182600,282293081,1596,1596,1596,1596,0
|
|
20240402,182500,282293081,1596,1596,1596,1596,0
|
|
20240402,182400,282293081,1596,1596,1596,1596,1347
|
|
20240402,182300,282293081,1596,1596,1596,1596,0
|
|
20240402,182200,282293081,1596,1596,1596,1596,0
|
|
20240402,182100,282293081,1596,1596,1596,1596,0
|
|
20240402,182000,282293081,1596,1596,1596,1596,0
|
|
20240402,181900,282293081,1596,1596,1596,1596,0
|
|
20240402,181800,282293081,1596,1596,1596,1596,0
|
|
20240402,181700,282293081,1596,1596,1596,1596,0
|
|
20240402,181600,282293081,1596,1596,1596,1596,0
|
|
20240402,181500,282293081,1596,1596,1596,1596,0
|
|
20240402,181400,282293081,1596,1596,1596,1596,0
|
|
20240402,181300,282293081,1596,1596,1596,1596,0
|
|
20240402,181200,282293081,1596,1596,1596,1596,0
|
|
20240402,181100,282293081,1596,1596,1596,1596,0
|
|
20240402,181000,282293081,1596,1596,1596,1596,0
|
|
20240402,180900,282293081,1596,1596,1596,1596,0
|
|
20240402,180800,282293081,1596,1596,1596,1596,0
|
|
20240402,180700,282293081,1596,1596,1596,1596,0
|
|
20240402,180600,282293081,1596,1596,1596,1596,0
|
|
20240402,180500,282293081,1596,1596,1596,1596,0
|
|
20240402,180400,282293081,1596,1596,1596,1596,0
|
|
20240402,180300,282293081,1596,1596,1596,1596,0
|
|
20240402,180200,282293081,1596,1596,1596,1596,0
|
|
20240402,180100,282293081,1596,1596,1596,1596,0
|
|
20240402,180000,282293081,1596,1596,1596,1596,0
|
|
20240402,175900,282293081,1596,1596,1596,1596,0
|
|
20240402,175800,282293081,1596,1596,1596,1596,0
|
|
20240402,175700,282293081,1596,1596,1596,1596,0
|
|
20240402,175600,282293081,1596,1596,1596,1596,0
|
|
20240402,175500,282293081,1596,1596,1596,1596,0
|
|
20240402,175400,282293081,1596,1596,1596,1596,1347
|
|
20240402,175300,282293081,1596,1596,1596,1596,0
|
|
20240402,175200,282293081,1596,1596,1596,1596,0
|
|
20240402,175100,282293081,1596,1596,1596,1596,0
|
|
20240402,175000,282293081,1596,1596,1596,1596,0
|
|
20240402,174900,282293081,1596,1596,1596,1596,0
|
|
20240402,174800,282293081,1596,1596,1596,1596,0
|
|
20240402,174700,282293081,1596,1596,1596,1596,0
|
|
20240402,174600,282293081,1596,1596,1596,1596,0
|
|
20240402,174500,282293081,1596,1596,1596,1596,0
|
|
20240402,174400,282293081,1596,1596,1596,1596,0
|
|
20240402,174300,282293081,1596,1596,1596,1596,0
|
|
20240402,174200,282293081,1596,1596,1596,1596,0
|
|
20240402,174100,282293081,1596,1596,1596,1596,0
|
|
20240402,174000,282293081,1596,1596,1596,1596,0
|
|
20240402,173900,282293081,1596,1596,1596,1596,0
|
|
20240402,173800,282293081,1596,1596,1596,1596,0
|
|
20240402,173700,282293081,1596,1596,1596,1596,0
|
|
20240402,173600,282293081,1596,1596,1596,1596,0
|
|
20240402,173500,282293081,1596,1596,1596,1596,0
|
|
20240402,173400,282293081,1596,1596,1596,1596,0
|
|
20240402,173300,282293081,1596,1596,1596,1596,0
|
|
20240402,173200,282293081,1596,1596,1596,1596,0
|
|
20240402,173100,282293081,1596,1596,1596,1596,0
|
|
20240402,173000,282293081,1596,1596,1596,1596,0
|
|
20240402,172900,282293081,1596,1596,1596,1596,0
|
|
20240402,172800,282293081,1596,1596,1596,1596,0
|
|
20240402,172700,282293081,1596,1596,1596,1596,0
|
|
20240402,172600,282293081,1596,1596,1596,1596,0
|
|
20240402,172500,282293081,1596,1596,1596,1596,0
|
|
20240402,172400,282293081,1596,1596,1596,1596,1347
|
|
20240402,172300,282293081,1596,1596,1596,1596,0
|
|
20240402,172200,282293081,1596,1596,1596,1596,0
|
|
20240402,172100,282293081,1596,1596,1596,1596,0
|
|
20240402,172000,282293081,1596,1596,1596,1596,0
|
|
20240402,171900,282293081,1596,1596,1596,1596,0
|
|
20240402,171800,282293081,1596,1596,1596,1596,0
|
|
20240402,171700,282293081,1596,1596,1596,1596,0
|
|
20240402,171600,282293081,1596,1596,1596,1596,0
|
|
20240402,171500,282293081,1596,1596,1596,1596,0
|
|
20240402,171400,282293081,1596,1596,1596,1596,0
|
|
20240402,171300,282293081,1596,1596,1596,1596,0
|
|
20240402,171200,282293081,1596,1596,1596,1596,0
|
|
20240402,171100,282293081,1596,1596,1596,1596,0
|
|
20240402,171000,282293081,1596,1596,1596,1596,0
|
|
20240402,170900,282293081,1596,1596,1596,1596,0
|
|
20240402,170800,282293081,1596,1596,1596,1596,0
|
|
20240402,170700,282293081,1596,1596,1596,1596,0
|
|
20240402,170600,282293081,1596,1596,1596,1596,0
|
|
20240402,170500,282293081,1596,1596,1596,1596,0
|
|
20240402,170400,282293081,1596,1596,1596,1596,0
|
|
20240402,170300,282293081,1596,1596,1596,1596,0
|
|
20240402,170200,282293081,1596,1596,1596,1596,0
|
|
20240402,170100,282293081,1596,1596,1596,1596,0
|
|
20240402,170000,282293081,1596,1596,1596,1596,0
|
|
20240402,165900,282293081,1596,1596,1596,1596,0
|
|
20240402,165800,282293081,1596,1596,1596,1596,0
|
|
20240402,165700,282293081,1596,1596,1596,1596,0
|
|
20240402,165600,282293081,1596,1596,1596,1596,0
|
|
20240402,165500,282293081,1596,1596,1596,1596,0
|
|
20240402,165400,282293081,1596,1596,1596,1596,1347
|
|
20240402,165300,282293081,1596,1596,1596,1596,0
|
|
20240402,165200,282293081,1596,1596,1596,1596,0
|
|
20240402,165100,282293081,1596,1596,1596,1596,0
|
|
20240402,165000,282293081,1596,1596,1596,1596,0
|
|
20240402,164900,282293081,1596,1596,1596,1596,0
|
|
20240402,164800,282293081,1596,1596,1596,1596,0
|
|
20240402,164700,282293081,1596,1596,1596,1596,0
|
|
20240402,164600,282293081,1596,1596,1596,1596,0
|
|
20240402,164500,282293081,1596,1596,1596,1596,0
|
|
20240402,164400,282293081,1596,1596,1596,1596,0
|
|
20240402,164300,282293081,1596,1596,1596,1596,0
|
|
20240402,164200,282293081,1596,1596,1596,1596,0
|
|
20240402,164100,282293081,1596,1596,1596,1596,0
|
|
20240402,164000,282293081,1596,1596,1596,1596,0
|
|
20240402,163900,282293081,1596,1596,1596,1596,0
|
|
20240402,163800,282293081,1596,1596,1596,1596,0
|
|
20240402,163700,282293081,1596,1596,1596,1596,0
|
|
20240402,163600,282293081,1596,1596,1596,1596,0
|
|
20240402,163500,282293081,1596,1596,1596,1596,0
|
|
20240402,163400,282293081,1596,1596,1596,1596,0
|
|
20240402,163300,282293081,1596,1596,1596,1596,0
|
|
20240402,163200,282293081,1596,1596,1596,1596,0
|
|
20240402,163100,282293081,1596,1596,1596,1596,0
|
|
20240402,163000,282293081,1596,1596,1596,1596,0
|
|
20240402,162900,282293081,1596,1596,1596,1596,0
|
|
20240402,162800,282293081,1596,1596,1596,1596,0
|
|
20240402,162700,282293081,1596,1596,1596,1596,0
|
|
20240402,162600,282293081,1596,1596,1596,1596,0
|
|
20240402,162500,282293081,1596,1596,1596,1596,0
|
|
20240402,162400,282293081,1596,1596,1596,1596,1347
|
|
20240402,162300,282293081,1596,1596,1596,1596,0
|
|
20240402,162200,282293081,1596,1596,1596,1596,0
|
|
20240402,162100,282293081,1596,1596,1596,1596,0
|
|
20240402,162000,282293081,1596,1596,1596,1596,0
|
|
20240402,161900,282293081,1596,1596,1596,1596,0
|
|
20240402,161800,282293081,1596,1596,1596,1596,0
|
|
20240402,161700,282293081,1596,1596,1596,1596,0
|
|
20240402,161600,282293081,1596,1596,1596,1596,0
|
|
20240402,161500,282293081,1596,1596,1596,1596,0
|
|
20240402,161400,282293081,1596,1596,1596,1596,0
|
|
20240402,161300,282293081,1596,1596,1596,1596,0
|
|
20240402,161200,282293081,1596,1596,1596,1596,0
|
|
20240402,161100,282293081,1596,1596,1596,1596,0
|
|
20240402,161000,282293081,1596,1596,1596,1596,0
|
|
20240402,160900,282293081,1596,1596,1596,1596,0
|
|
20240402,160800,282293081,1596,1596,1596,1596,0
|
|
20240402,160700,282293081,1596,1596,1596,1596,0
|
|
20240402,160600,282293081,1596,1596,1596,1596,0
|
|
20240402,160500,282293081,1596,1596,1596,1596,0
|
|
20240402,160400,282293081,1596,1596,1596,1596,0
|
|
20240402,160300,282293081,1596,1596,1596,1596,0
|
|
20240402,160200,282293081,1596,1596,1596,1596,0
|
|
20240402,160100,282293081,1596,1596,1596,1596,0
|
|
20240402,160000,282293081,1596,1596,1596,1596,0
|
|
20240402,155900,282293081,1596,1596,1596,1596,0
|
|
20240402,155800,282293081,1596,1596,1596,1596,0
|
|
20240402,155700,282293081,1596,1596,1596,1596,0
|
|
20240402,155600,282293081,1596,1596,1596,1596,0
|
|
20240402,155500,282293081,1596,1596,1596,1596,0
|
|
20240402,155400,282293081,1596,1596,1596,1596,1347
|
|
20240402,155300,282293081,1596,1596,1596,1596,0
|
|
20240402,155200,282293081,1596,1596,1596,1596,0
|
|
20240402,155100,282293081,1596,1596,1596,1596,0
|
|
20240402,155000,282293081,1596,1596,1596,1596,0
|
|
20240402,154900,282293081,1596,1596,1596,1596,0
|
|
20240402,154800,282293081,1596,1596,1596,1596,0
|
|
20240402,154700,282293081,1596,1596,1596,1596,0
|
|
20240402,154600,282293081,1596,1596,1596,1596,0
|
|
20240402,154500,282293081,1596,1596,1596,1596,0
|
|
20240402,154400,282293081,1596,1596,1596,1596,0
|
|
20240402,154300,282293081,1596,1596,1596,1596,0
|
|
20240402,154200,282293081,1596,1596,1596,1596,0
|
|
20240402,154100,282293081,1596,1596,1596,1596,0
|
|
20240402,154000,282293081,1596,1596,1596,1596,0
|
|
20240402,153900,282293081,1596,1596,1596,1596,0
|
|
20240402,153800,282293081,1596,1596,1596,1596,0
|
|
20240402,153700,282293081,1596,1596,1596,1596,0
|
|
20240402,153600,282293081,1596,1596,1596,1596,0
|
|
20240402,153500,282293081,1596,1596,1596,1596,0
|
|
20240402,153400,282293081,1596,1596,1596,1596,0
|
|
20240402,153300,282293081,1596,1596,1596,1596,0
|
|
20240402,153200,282293081,1596,1596,1596,1596,0
|
|
20240402,153100,282293081,1596,1596,1596,1596,0
|
|
20240402,153000,282293081,1596,1596,1596,1596,1347
|
|
20240402,152900,280143269,1606,1606,1606,1606,0
|
|
20240402,152800,280143269,1606,1606,1606,1606,0
|
|
20240402,152700,280143269,1606,1606,1606,1606,0
|
|
20240402,152600,280143269,1606,1606,1606,1606,0
|
|
20240402,152500,280143269,1606,1606,1606,1606,0
|
|
20240402,152400,280143269,1606,1606,1606,1606,0
|
|
20240402,152300,280143269,1606,1606,1606,1606,0
|
|
20240402,152200,280143269,1606,1606,1606,1606,0
|
|
20240402,152100,280143269,1606,1606,1606,1606,0
|
|
20240402,152000,280143269,1606,1606,1606,1606,0
|
|
20240402,151900,280143269,1606,1606,1606,1606,0
|
|
20240402,151800,280143269,1606,1606,1606,1606,0
|
|
20240402,151700,280143269,1606,1606,1606,1606,0
|
|
20240402,151600,280143269,1606,1606,1606,1606,2
|
|
20240402,151500,280140057,1596,1606,1606,1596,1400
|
|
20240402,151400,277903634,1606,1606,1606,1606,5000
|
|
20240402,151300,269873634,1606,1606,1606,1606,0
|
|
20240402,151200,269873634,1606,1606,1606,1606,0
|
|
20240402,151100,269873634,1606,1606,1606,1606,0
|
|
20240402,151000,269873634,1606,1606,1606,1606,200
|
|
20240402,150900,269552434,1609,1609,1609,1609,0
|
|
20240402,150800,269552434,1609,1609,1609,1609,0
|
|
20240402,150700,269552434,1609,1607,1609,1607,4
|
|
20240402,150600,269546004,1595,1607,1607,1595,6185
|
|
20240402,150500,259662947,1607,1607,1607,1607,0
|
|
20240402,150400,259662947,1607,1607,1607,1607,0
|
|
20240402,150300,259662947,1607,1603,1607,1603,178
|
|
20240402,150200,259377573,1604,1604,1604,1604,0
|
|
20240402,150100,259377573,1604,1604,1604,1604,210
|
|
20240402,150000,259040733,1603,1603,1603,1603,100
|
|
20240402,145900,258880433,1603,1603,1603,1603,300
|
|
20240402,145800,258399533,1603,1603,1603,1603,510
|
|
20240402,145700,257582003,1611,1611,1611,1611,0
|
|
20240402,145600,257582003,1611,1611,1611,1611,0
|
|
20240402,145500,257582003,1611,1611,1611,1611,0
|
|
20240402,145400,257582003,1611,1601,1611,1601,1015
|
|
20240402,145300,255950611,1601,1601,1601,1601,37
|
|
20240402,145200,255891374,1601,1601,1601,1601,0
|
|
20240402,145100,255891374,1601,1601,1601,1601,10
|
|
20240402,145000,255875364,1599,1599,1599,1599,0
|
|
20240402,144900,255875364,1599,1599,1599,1599,0
|
|
20240402,144800,255875364,1599,1599,1599,1599,0
|
|
20240402,144700,255875364,1599,1599,1599,1599,400
|
|
20240402,144600,255235764,1599,1599,1599,1599,0
|
|
20240402,144500,255235764,1599,1599,1599,1599,0
|
|
20240402,144400,255235764,1599,1599,1599,1599,5
|
|
20240402,144300,255227769,1601,1601,1601,1601,0
|
|
20240402,144200,255227769,1601,1599,1601,1599,229
|
|
20240402,144100,254861332,1599,1599,1599,1599,100
|
|
20240402,144000,254701432,1599,1598,1599,1598,2000
|
|
20240402,143900,251503472,1596,1596,1596,1596,65
|
|
20240402,143800,251399732,1599,1599,1599,1599,0
|
|
20240402,143700,251399732,1599,1599,1599,1599,0
|
|
20240402,143600,251399732,1599,1599,1599,1599,20
|
|
20240402,143500,251367752,1599,1599,1599,1599,35
|
|
20240402,143400,251311787,1599,1592,1599,1591,1700
|
|
20240402,143300,248601377,1599,1592,1599,1591,1520
|
|
20240402,143200,246181751,1599,1599,1599,1599,5
|
|
20240402,143100,246173756,1599,1592,1599,1592,244
|
|
20240402,143000,245785301,1592,1593,1593,1592,3457
|
|
20240402,142900,240281104,1593,1594,1594,1593,10002
|
|
20240402,142800,224346720,1594,1594,1594,1594,0
|
|
20240402,142700,224346720,1594,1594,1594,1594,0
|
|
20240402,142600,224346720,1594,1594,1594,1594,0
|
|
20240402,142500,224346720,1594,1594,1594,1594,1
|
|
20240402,142400,224345126,1593,1593,1593,1593,0
|
|
20240402,142300,224345126,1593,1593,1593,1593,0
|
|
20240402,142200,224345126,1593,1594,1594,1593,1008
|
|
20240402,142100,222738667,1594,1594,1594,1594,200
|
|
20240402,142000,222419867,1594,1594,1594,1594,0
|
|
20240402,141900,222419867,1594,1594,1594,1594,0
|
|
20240402,141800,222419867,1594,1594,1594,1594,1
|
|
20240402,141700,222418273,1599,1596,1599,1593,521
|
|
20240402,141600,221588163,1601,1601,1601,1601,0
|
|
20240402,141500,221588163,1601,1598,1601,1598,204
|
|
20240402,141400,221262159,1598,1598,1598,1598,0
|
|
20240402,141300,221262159,1598,1598,1598,1598,3
|
|
20240402,141200,221257365,1598,1600,1600,1598,700
|
|
20240402,141100,220138365,1598,1598,1598,1598,120
|
|
20240402,141000,219946605,1598,1600,1600,1598,12540
|
|
20240402,140900,199888701,1601,1601,1601,1601,516
|
|
20240402,140800,199062585,1601,1601,1601,1601,0
|
|
20240402,140700,199062585,1601,1602,1602,1601,5558
|
|
20240402,140600,190163669,1609,1609,1609,1609,0
|
|
20240402,140500,190163669,1609,1609,1609,1609,0
|
|
20240402,140400,190163669,1609,1609,1609,1609,0
|
|
20240402,140300,190163669,1609,1609,1609,1609,0
|
|
20240402,140200,190163669,1609,1609,1609,1609,0
|
|
20240402,140100,190163669,1609,1609,1609,1609,0
|
|
20240402,140000,190163669,1609,1609,1609,1609,0
|
|
20240402,135900,190163669,1609,1609,1609,1609,0
|
|
20240402,135800,190163669,1609,1602,1609,1601,2001
|
|
20240402,135700,186959653,1602,1602,1602,1602,0
|
|
20240402,135600,186959653,1602,1612,1612,1602,1501
|
|
20240402,135500,184554541,1610,1610,1610,1610,1
|
|
20240402,135400,184552931,1603,1603,1603,1603,250
|
|
20240402,135300,184152181,1603,1603,1603,1603,0
|
|
20240402,135200,184152181,1603,1603,1603,1603,1
|
|
20240402,135100,184150578,1603,1603,1603,1603,70
|
|
20240402,135000,184038368,1602,1603,1603,1602,281
|
|
20240402,134900,183588196,1603,1603,1603,1603,100
|
|
20240402,134800,183427896,1603,1603,1603,1603,820
|
|
20240402,134700,182113436,1603,1603,1603,1603,0
|
|
20240402,134600,182113436,1603,1603,1603,1603,0
|
|
20240402,134500,182113436,1603,1603,1603,1603,0
|
|
20240402,134400,182113436,1603,1603,1603,1603,130
|
|
20240402,134300,181905046,1602,1603,1603,1602,227
|
|
20240402,134200,181541322,1603,1603,1603,1603,0
|
|
20240402,134100,181541322,1603,1603,1603,1603,748
|
|
20240402,134000,180342278,1603,1603,1603,1603,35
|
|
20240402,133900,180286173,1603,1603,1603,1603,13
|
|
20240402,133800,180265334,1603,1603,1603,1603,104
|
|
20240402,133700,180098622,1603,1603,1604,1603,3139
|
|
20240402,133600,175064876,1603,1603,1603,1603,530
|
|
20240402,133500,174215286,1603,1604,1604,1603,472
|
|
20240402,133400,173458500,1604,1604,1604,1604,0
|
|
20240402,133300,173458500,1604,1605,1605,1604,189
|
|
20240402,133200,173155255,1605,1603,1605,1603,1858
|
|
20240402,133100,170173305,1603,1603,1603,1603,3555
|
|
20240402,133000,164474640,1603,1604,1604,1603,4394
|
|
20240402,132900,157431008,1604,1604,1604,1604,1
|
|
20240402,132800,157429404,1604,1604,1604,1604,0
|
|
20240402,132700,157429404,1604,1604,1604,1604,629
|
|
20240402,132600,156420488,1604,1605,1605,1604,409
|
|
20240402,132500,155764329,1605,1605,1605,1605,0
|
|
20240402,132400,155764329,1605,1605,1605,1605,0
|
|
20240402,132300,155764329,1605,1609,1610,1605,2317
|
|
20240402,132200,152034469,1606,1606,1606,1606,0
|
|
20240402,132100,152034469,1606,1606,1606,1606,187
|
|
20240402,132000,151734147,1606,1606,1606,1606,1000
|
|
20240402,131900,150128147,1606,1606,1606,1606,0
|
|
20240402,131800,150128147,1606,1606,1606,1606,0
|
|
20240402,131700,150128147,1606,1606,1606,1606,0
|
|
20240402,131600,150128147,1606,1606,1606,1606,0
|
|
20240402,131500,150128147,1606,1608,1608,1606,52
|
|
20240402,131400,150044631,1608,1608,1608,1608,0
|
|
20240402,131300,150044631,1608,1608,1608,1608,0
|
|
20240402,131200,150044631,1608,1608,1608,1608,500
|
|
20240402,131100,149240631,1608,1608,1608,1608,0
|
|
20240402,131000,149240631,1608,1607,1608,1607,1047
|
|
20240402,130900,147557102,1607,1606,1607,1606,2650
|
|
20240402,130800,143298624,1606,1607,1607,1606,1400
|
|
20240402,130700,141049224,1607,1607,1607,1607,50
|
|
20240402,130600,140968874,1608,1608,1608,1608,0
|
|
20240402,130500,140968874,1608,1608,1608,1608,0
|
|
20240402,130400,140968874,1608,1608,1608,1608,0
|
|
20240402,130300,140968874,1608,1608,1608,1608,0
|
|
20240402,130200,140968874,1608,1608,1608,1608,200
|
|
20240402,130100,140647274,1609,1609,1609,1609,500
|
|
20240402,130000,139842774,1609,1609,1609,1609,0
|
|
20240402,125900,139842774,1609,1609,1609,1609,0
|
|
20240402,125800,139842774,1609,1609,1609,1609,0
|
|
20240402,125700,139842774,1609,1602,1609,1602,48
|
|
20240402,125600,139765857,1602,1602,1602,1602,0
|
|
20240402,125500,139765857,1602,1602,1602,1602,1205
|
|
20240402,125400,137835447,1602,1603,1603,1602,300
|
|
20240402,125300,137354576,1604,1604,1604,1604,827
|
|
20240402,125200,136028068,1604,1604,1604,1604,67
|
|
20240402,125100,135920600,1604,1604,1604,1604,200
|
|
20240402,125000,135599800,1604,1604,1604,1604,0
|
|
20240402,124900,135599800,1604,1604,1604,1604,10
|
|
20240402,124800,135583760,1604,1605,1605,1604,6818
|
|
20240402,124700,124641984,1605,1606,1606,1605,6009
|
|
20240402,124600,114996122,1607,1607,1607,1607,240
|
|
20240402,124500,114610442,1606,1606,1606,1606,0
|
|
20240402,124400,114610442,1606,1606,1606,1606,0
|
|
20240402,124300,114610442,1606,1606,1606,1606,0
|
|
20240402,124200,114610442,1606,1606,1606,1606,1
|
|
20240402,124100,114608836,1606,1606,1606,1606,1000
|
|
20240402,124000,113002836,1611,1611,1611,1611,1
|
|
20240402,123900,113001225,1607,1607,1607,1607,1
|
|
20240402,123800,112999618,1611,1611,1611,1611,3
|
|
20240402,123700,112994785,1606,1606,1606,1606,0
|
|
20240402,123600,112994785,1606,1606,1606,1606,0
|
|
20240402,123500,112994785,1606,1606,1606,1606,0
|
|
20240402,123400,112994785,1606,1607,1607,1606,241
|
|
20240402,123300,112607699,1607,1607,1607,1607,2000
|
|
20240402,123200,109393699,1607,1607,1607,1607,1000
|
|
20240402,123100,107786699,1607,1607,1607,1607,0
|
|
20240402,123000,107786699,1607,1607,1607,1607,3281
|
|
20240402,122900,102514132,1607,1608,1608,1607,502
|
|
20240402,122800,101707416,1607,1607,1607,1607,0
|
|
20240402,122700,101707416,1607,1607,1607,1607,10
|
|
20240402,122600,101691346,1607,1608,1608,1607,1330
|
|
20240402,122500,99552707,1608,1610,1610,1608,3228
|
|
20240402,122400,94358556,1617,1617,1617,1617,0
|
|
20240402,122300,94358556,1617,1617,1617,1617,0
|
|
20240402,122200,94358556,1617,1617,1617,1617,0
|
|
20240402,122100,94358556,1617,1617,1617,1617,0
|
|
20240402,122000,94358556,1617,1617,1617,1617,0
|
|
20240402,121900,94358556,1617,1617,1617,1617,0
|
|
20240402,121800,94358556,1617,1617,1617,1617,0
|
|
20240402,121700,94358556,1617,1617,1617,1617,0
|
|
20240402,121600,94358556,1617,1617,1617,1617,30
|
|
20240402,121500,94310046,1610,1610,1610,1610,2
|
|
20240402,121400,94306826,1610,1610,1610,1610,0
|
|
20240402,121300,94306826,1610,1610,1610,1610,0
|
|
20240402,121200,94306826,1610,1610,1610,1610,0
|
|
20240402,121100,94306826,1610,1610,1610,1610,0
|
|
20240402,121000,94306826,1610,1610,1610,1610,810
|
|
20240402,120900,93002726,1617,1617,1617,1617,2
|
|
20240402,120800,92999492,1610,1610,1610,1610,2
|
|
20240402,120700,92996272,1610,1610,1610,1610,1040
|
|
20240402,120600,91321872,1611,1612,1612,1611,252
|
|
20240402,120500,90915835,1612,1612,1612,1612,0
|
|
20240402,120400,90915835,1612,1612,1612,1612,40
|
|
20240402,120300,90851355,1617,1617,1617,1617,0
|
|
20240402,120200,90851355,1617,1617,1617,1617,500
|
|
20240402,120100,90042855,1617,1617,1617,1617,0
|
|
20240402,120000,90042855,1617,1617,1617,1617,0
|
|
20240402,115900,90042855,1617,1617,1617,1617,2
|
|
20240402,115800,90039621,1610,1610,1610,1610,0
|
|
20240402,115700,90039621,1610,1610,1610,1610,0
|
|
20240402,115600,90039621,1610,1613,1613,1610,447
|
|
20240402,115500,89319351,1609,1609,1609,1609,0
|
|
20240402,115400,89319351,1609,1609,1609,1609,0
|
|
20240402,115300,89319351,1609,1609,1609,1609,0
|
|
20240402,115200,89319351,1609,1609,1609,1609,0
|
|
20240402,115100,89319351,1609,1609,1609,1609,0
|
|
20240402,115000,89319351,1609,1609,1609,1609,0
|
|
20240402,114900,89319351,1609,1609,1609,1609,0
|
|
20240402,114800,89319351,1609,1609,1609,1609,0
|
|
20240402,114700,89319351,1609,1609,1609,1609,0
|
|
20240402,114600,89319351,1609,1609,1609,1609,0
|
|
20240402,114500,89319351,1609,1609,1609,1609,0
|
|
20240402,114400,89319351,1609,1609,1609,1609,0
|
|
20240402,114300,89319351,1609,1609,1609,1609,0
|
|
20240402,114200,89319351,1609,1609,1609,1609,0
|
|
20240402,114100,89319351,1609,1609,1609,1609,0
|
|
20240402,114000,89319351,1609,1610,1610,1609,2900
|
|
20240402,113900,84650567,1611,1611,1611,1611,100
|
|
20240402,113800,84489467,1610,1611,1611,1610,2500
|
|
20240402,113700,80463867,1614,1614,1614,1614,0
|
|
20240402,113600,80463867,1614,1614,1614,1614,8
|
|
20240402,113500,80450955,1614,1614,1614,1614,0
|
|
20240402,113400,80450955,1614,1615,1615,1614,2922
|
|
20240402,113300,75734736,1624,1616,1624,1616,4
|
|
20240402,113200,75728248,1624,1624,1624,1624,4
|
|
20240402,113100,75721752,1626,1626,1626,1626,0
|
|
20240402,113000,75721752,1626,1626,1626,1626,0
|
|
20240402,112900,75721752,1626,1626,1626,1626,1
|
|
20240402,112800,75720126,1626,1626,1626,1626,1
|
|
20240402,112700,75718500,1626,1626,1626,1626,0
|
|
20240402,112600,75718500,1626,1626,1626,1626,15
|
|
20240402,112500,75694110,1625,1625,1625,1625,0
|
|
20240402,112400,75694110,1625,1614,1625,1614,86
|
|
20240402,112300,75555210,1622,1622,1622,1622,0
|
|
20240402,112200,75555210,1622,1622,1622,1622,0
|
|
20240402,112100,75555210,1622,1622,1622,1622,0
|
|
20240402,112000,75555210,1622,1622,1622,1622,1395
|
|
20240402,111900,73292520,1622,1622,1622,1622,0
|
|
20240402,111800,73292520,1622,1622,1622,1622,0
|
|
20240402,111700,73292520,1622,1615,1622,1615,16
|
|
20240402,111600,73266596,1615,1615,1615,1615,2451
|
|
20240402,111500,69308231,1615,1617,1617,1615,3500
|
|
20240402,111400,63655116,1625,1625,1625,1625,0
|
|
20240402,111300,63655116,1625,1625,1625,1625,0
|
|
20240402,111200,63655116,1625,1625,1625,1625,0
|
|
20240402,111100,63655116,1625,1625,1625,1625,0
|
|
20240402,111000,63655116,1625,1625,1625,1625,0
|
|
20240402,110900,63655116,1625,1625,1625,1625,0
|
|
20240402,110800,63655116,1625,1625,1625,1625,10
|
|
20240402,110700,63638866,1616,1616,1616,1616,0
|
|
20240402,110600,63638866,1616,1616,1616,1616,0
|
|
20240402,110500,63638866,1616,1616,1616,1616,0
|
|
20240402,110400,63638866,1616,1616,1616,1616,0
|
|
20240402,110300,63638866,1616,1616,1616,1616,0
|
|
20240402,110200,63638866,1616,1616,1616,1616,0
|
|
20240402,110100,63638866,1616,1616,1616,1616,0
|
|
20240402,110000,63638866,1616,1616,1616,1616,0
|
|
20240402,105900,63638866,1616,1616,1616,1616,25
|
|
20240402,105800,63598466,1616,1616,1616,1616,0
|
|
20240402,105700,63598466,1616,1616,1616,1616,0
|
|
20240402,105600,63598466,1616,1616,1616,1616,1521
|
|
20240402,105500,61140530,1628,1628,1628,1628,0
|
|
20240402,105400,61140530,1628,1628,1628,1628,0
|
|
20240402,105300,61140530,1628,1628,1628,1628,0
|
|
20240402,105200,61140530,1628,1628,1628,1628,0
|
|
20240402,105100,61140530,1628,1628,1628,1628,0
|
|
20240402,105000,61140530,1628,1628,1628,1628,0
|
|
20240402,104900,61140530,1628,1628,1628,1628,0
|
|
20240402,104800,61140530,1628,1628,1628,1628,50
|
|
20240402,104700,61059130,1630,1630,1630,1630,0
|
|
20240402,104600,61059130,1630,1616,1630,1616,11
|
|
20240402,104500,61041239,1616,1616,1616,1616,1
|
|
20240402,104400,61039623,1615,1619,1619,1615,4011
|
|
20240402,104300,54555778,1620,1620,1620,1620,412
|
|
20240402,104200,53888338,1618,1618,1618,1618,402
|
|
20240402,104100,53237902,1618,1618,1618,1618,2
|
|
20240402,104000,53234666,1620,1620,1620,1620,0
|
|
20240402,103900,53234666,1620,1620,1620,1620,63
|
|
20240402,103800,53132606,1620,1620,1620,1620,0
|
|
20240402,103700,53132606,1620,1620,1620,1619,233
|
|
20240402,103600,52755147,1620,1620,1620,1620,0
|
|
20240402,103500,52755147,1620,1620,1620,1620,1
|
|
20240402,103400,52753527,1620,1620,1620,1620,500
|
|
20240402,103300,51943527,1621,1621,1621,1621,54
|
|
20240402,103200,51855993,1621,1621,1621,1621,0
|
|
20240402,103100,51855993,1621,1621,1621,1621,0
|
|
20240402,103000,51855993,1621,1621,1621,1621,2
|
|
20240402,102900,51852751,1621,1621,1621,1621,1
|
|
20240402,102800,51851130,1620,1620,1620,1620,0
|
|
20240402,102700,51851130,1620,1620,1620,1620,0
|
|
20240402,102600,51851130,1620,1620,1620,1620,0
|
|
20240402,102500,51851130,1620,1620,1620,1620,0
|
|
20240402,102400,51851130,1620,1620,1620,1620,1
|
|
20240402,102300,51849510,1630,1630,1630,1630,2
|
|
20240402,102200,51846250,1620,1621,1621,1620,2
|
|
20240402,102100,51843009,1622,1622,1622,1622,2
|
|
20240402,102000,51839765,1620,1620,1620,1620,0
|
|
20240402,101900,51839765,1620,1620,1620,1620,0
|
|
20240402,101800,51839765,1620,1620,1620,1620,1
|
|
20240402,101700,51838145,1620,1620,1620,1620,0
|
|
20240402,101600,51838145,1620,1618,1620,1618,2290
|
|
20240402,101500,48128783,1618,1618,1618,1617,1181
|
|
20240402,101400,46218035,1620,1620,1620,1620,1467
|
|
20240402,101300,43841495,1621,1622,1622,1621,362
|
|
20240402,101200,43254682,1622,1628,1630,1622,102
|
|
20240402,101100,43088630,1628,1628,1628,1628,0
|
|
20240402,101000,43088630,1628,1628,1628,1628,100
|
|
20240402,100900,42925830,1621,1621,1621,1621,0
|
|
20240402,100800,42925830,1621,1622,1622,1621,333
|
|
20240402,100700,42386036,1621,1621,1621,1621,0
|
|
20240402,100600,42386036,1621,1621,1621,1621,2
|
|
20240402,100500,42382794,1621,1621,1621,1621,0
|
|
20240402,100400,42382794,1621,1625,1625,1621,1800
|
|
20240402,100300,39463965,1626,1626,1626,1626,0
|
|
20240402,100200,39463965,1626,1626,1626,1626,2
|
|
20240402,100100,39460713,1626,1626,1626,1626,1
|
|
20240402,100000,39459087,1630,1630,1630,1630,0
|
|
20240402,095900,39459087,1630,1630,1630,1630,0
|
|
20240402,095800,39459087,1630,1630,1630,1630,0
|
|
20240402,095700,39459087,1630,1630,1630,1630,2
|
|
20240402,095600,39455827,1630,1630,1630,1630,1
|
|
20240402,095500,39454197,1625,1625,1625,1625,2
|
|
20240402,095400,39450947,1627,1627,1627,1627,135
|
|
20240402,095300,39231302,1627,1626,1627,1626,50
|
|
20240402,095200,39149999,1626,1625,1626,1625,3
|
|
20240402,095100,39145122,1626,1627,1627,1626,11
|
|
20240402,095000,39127228,1627,1627,1627,1627,1
|
|
20240402,094900,39125601,1630,1630,1630,1630,0
|
|
20240402,094800,39125601,1630,1630,1630,1630,0
|
|
20240402,094700,39125601,1630,1630,1630,1630,0
|
|
20240402,094600,39125601,1630,1630,1630,1630,0
|
|
20240402,094500,39125601,1630,1630,1630,1630,117
|
|
20240402,094400,38934891,1622,1622,1622,1622,4
|
|
20240402,094300,38928403,1630,1630,1630,1630,5
|
|
20240402,094200,38920253,1622,1622,1622,1622,0
|
|
20240402,094100,38920253,1622,1622,1622,1622,0
|
|
20240402,094000,38920253,1622,1622,1622,1622,25
|
|
20240402,093900,38879703,1622,1622,1622,1622,0
|
|
20240402,093800,38879703,1622,1630,1630,1622,3
|
|
20240402,093700,38874821,1622,1622,1622,1622,0
|
|
20240402,093600,38874821,1622,1622,1622,1622,3373
|
|
20240402,093500,33403815,1622,1622,1622,1622,0
|
|
20240402,093400,33403815,1622,1622,1622,1622,2
|
|
20240402,093300,33400571,1630,1621,1630,1621,2
|
|
20240402,093200,33397320,1630,1630,1630,1630,0
|
|
20240402,093100,33397320,1630,1630,1630,1630,0
|
|
20240402,093000,33397320,1630,1621,1630,1621,40
|
|
20240402,092900,33332453,1621,1622,1622,1620,133
|
|
20240402,092800,33116938,1620,1619,1620,1619,1156
|
|
20240402,092700,31244251,1619,1615,1619,1615,264
|
|
20240402,092600,30817887,1615,1615,1615,1615,2
|
|
20240402,092500,30814657,1620,1620,1620,1620,0
|
|
20240402,092400,30814657,1620,1620,1620,1620,6
|
|
20240402,092300,30804937,1606,1606,1606,1606,0
|
|
20240402,092200,30804937,1606,1609,1609,1606,1183
|
|
20240402,092100,28902624,1620,1609,1620,1609,3
|
|
20240402,092000,28897786,1616,1616,1616,1616,3
|
|
20240402,091900,28892938,1616,1616,1616,1616,0
|
|
20240402,091800,28892938,1616,1616,1616,1616,1146
|
|
20240402,091700,27041002,1616,1616,1616,1616,700
|
|
20240402,091600,25909802,1608,1608,1608,1608,4708
|
|
20240402,091500,18339338,1610,1615,1615,1610,1065
|
|
20240402,091400,16622363,1616,1616,1616,1615,2159
|
|
20240402,091300,13134522,1620,1620,1620,1620,0
|
|
20240402,091200,13134522,1620,1621,1621,1620,1225
|
|
20240402,091100,11149902,1620,1621,1621,1620,71
|
|
20240402,091000,11034881,1620,1620,1620,1620,1
|
|
20240402,090900,11033261,1620,1620,1620,1620,1
|
|
20240402,090800,11031641,1630,1633,1633,1630,3496
|
|
20240402,090700,5329035,1650,1650,1650,1650,0
|
|
20240402,090600,5329035,1650,1650,1650,1650,0
|
|
20240402,090500,5329035,1650,1650,1650,1650,50
|
|
20240402,090400,5246535,1650,1654,1654,1650,7
|
|
20240402,090300,5234968,1655,1655,1655,1655,1357
|
|
20240402,090200,2989133,1633,1633,1633,1633,0
|
|
20240402,090100,2989133,1633,1633,1633,1633,0
|
|
20240402,090000,2989133,1633,1671,1671,1633,1754
|