597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,185400,318237801,1576,1576,1576,1576,2137
|
|
20240403,185300,318237801,1576,1576,1576,1576,0
|
|
20240403,185200,318237801,1576,1576,1576,1576,0
|
|
20240403,185100,318237801,1576,1576,1576,1576,0
|
|
20240403,185000,318237801,1576,1576,1576,1576,0
|
|
20240403,184900,318237801,1576,1576,1576,1576,0
|
|
20240403,184800,318237801,1576,1576,1576,1576,0
|
|
20240403,184700,318237801,1576,1576,1576,1576,0
|
|
20240403,184600,318237801,1576,1576,1576,1576,0
|
|
20240403,184500,318237801,1576,1576,1576,1576,0
|
|
20240403,184400,318237801,1576,1576,1576,1576,0
|
|
20240403,184300,318237801,1576,1576,1576,1576,0
|
|
20240403,184200,318237801,1576,1576,1576,1576,0
|
|
20240403,184100,318237801,1576,1576,1576,1576,0
|
|
20240403,184000,318237801,1576,1576,1576,1576,0
|
|
20240403,183900,318237801,1576,1576,1576,1576,0
|
|
20240403,183800,318237801,1576,1576,1576,1576,0
|
|
20240403,183700,318237801,1576,1576,1576,1576,0
|
|
20240403,183600,318237801,1576,1576,1576,1576,0
|
|
20240403,183500,318237801,1576,1576,1576,1576,0
|
|
20240403,183400,318237801,1576,1576,1576,1576,0
|
|
20240403,183300,318237801,1576,1576,1576,1576,0
|
|
20240403,183200,318237801,1576,1576,1576,1576,0
|
|
20240403,183100,318237801,1576,1576,1576,1576,0
|
|
20240403,183000,318237801,1576,1576,1576,1576,0
|
|
20240403,182900,318237801,1576,1576,1576,1576,0
|
|
20240403,182800,318237801,1576,1576,1576,1576,0
|
|
20240403,182700,318237801,1576,1576,1576,1576,0
|
|
20240403,182600,318237801,1576,1576,1576,1576,0
|
|
20240403,182500,318237801,1576,1576,1576,1576,0
|
|
20240403,182400,318237801,1576,1576,1576,1576,2137
|
|
20240403,182300,318237801,1576,1576,1576,1576,0
|
|
20240403,182200,318237801,1576,1576,1576,1576,0
|
|
20240403,182100,318237801,1576,1576,1576,1576,0
|
|
20240403,182000,318237801,1576,1576,1576,1576,0
|
|
20240403,181900,318237801,1576,1576,1576,1576,0
|
|
20240403,181800,318237801,1576,1576,1576,1576,0
|
|
20240403,181700,318237801,1576,1576,1576,1576,0
|
|
20240403,181600,318237801,1576,1576,1576,1576,0
|
|
20240403,181500,318237801,1576,1576,1576,1576,0
|
|
20240403,181400,318237801,1576,1576,1576,1576,0
|
|
20240403,181300,318237801,1576,1576,1576,1576,0
|
|
20240403,181200,318237801,1576,1576,1576,1576,0
|
|
20240403,181100,318237801,1576,1576,1576,1576,0
|
|
20240403,181000,318237801,1576,1576,1576,1576,0
|
|
20240403,180900,318237801,1576,1576,1576,1576,0
|
|
20240403,180800,318237801,1576,1576,1576,1576,0
|
|
20240403,180700,318237801,1576,1576,1576,1576,0
|
|
20240403,180600,318237801,1576,1576,1576,1576,0
|
|
20240403,180500,318237801,1576,1576,1576,1576,0
|
|
20240403,180400,318237801,1576,1576,1576,1576,0
|
|
20240403,180300,318237801,1576,1576,1576,1576,0
|
|
20240403,180200,318237801,1576,1576,1576,1576,0
|
|
20240403,180100,318237801,1576,1576,1576,1576,0
|
|
20240403,180000,318237801,1576,1576,1576,1576,0
|
|
20240403,175900,318237801,1576,1576,1576,1576,0
|
|
20240403,175800,318237801,1576,1576,1576,1576,0
|
|
20240403,175700,318237801,1576,1576,1576,1576,0
|
|
20240403,175600,318237801,1576,1576,1576,1576,0
|
|
20240403,175500,318237801,1576,1576,1576,1576,0
|
|
20240403,175400,318237801,1576,1576,1576,1576,2137
|
|
20240403,175300,318237801,1576,1576,1576,1576,0
|
|
20240403,175200,318237801,1576,1576,1576,1576,0
|
|
20240403,175100,318237801,1576,1576,1576,1576,0
|
|
20240403,175000,318237801,1576,1576,1576,1576,0
|
|
20240403,174900,318237801,1576,1576,1576,1576,0
|
|
20240403,174800,318237801,1576,1576,1576,1576,0
|
|
20240403,174700,318237801,1576,1576,1576,1576,0
|
|
20240403,174600,318237801,1576,1576,1576,1576,0
|
|
20240403,174500,318237801,1576,1576,1576,1576,0
|
|
20240403,174400,318237801,1576,1576,1576,1576,0
|
|
20240403,174300,318237801,1576,1576,1576,1576,0
|
|
20240403,174200,318237801,1576,1576,1576,1576,0
|
|
20240403,174100,318237801,1576,1576,1576,1576,0
|
|
20240403,174000,318237801,1576,1576,1576,1576,0
|
|
20240403,173900,318237801,1576,1576,1576,1576,0
|
|
20240403,173800,318237801,1576,1576,1576,1576,0
|
|
20240403,173700,318237801,1576,1576,1576,1576,0
|
|
20240403,173600,318237801,1576,1576,1576,1576,0
|
|
20240403,173500,318237801,1576,1576,1576,1576,0
|
|
20240403,173400,318237801,1576,1576,1576,1576,0
|
|
20240403,173300,318237801,1576,1576,1576,1576,0
|
|
20240403,173200,318237801,1576,1576,1576,1576,0
|
|
20240403,173100,318237801,1576,1576,1576,1576,0
|
|
20240403,173000,318237801,1576,1576,1576,1576,0
|
|
20240403,172900,318237801,1576,1576,1576,1576,0
|
|
20240403,172800,318237801,1576,1576,1576,1576,0
|
|
20240403,172700,318237801,1576,1576,1576,1576,0
|
|
20240403,172600,318237801,1576,1576,1576,1576,0
|
|
20240403,172500,318237801,1576,1576,1576,1576,0
|
|
20240403,172400,318237801,1576,1576,1576,1576,2137
|
|
20240403,172300,318237801,1576,1576,1576,1576,0
|
|
20240403,172200,318237801,1576,1576,1576,1576,0
|
|
20240403,172100,318237801,1576,1576,1576,1576,0
|
|
20240403,172000,318237801,1576,1576,1576,1576,0
|
|
20240403,171900,318237801,1576,1576,1576,1576,0
|
|
20240403,171800,318237801,1576,1576,1576,1576,0
|
|
20240403,171700,318237801,1576,1576,1576,1576,0
|
|
20240403,171600,318237801,1576,1576,1576,1576,0
|
|
20240403,171500,318237801,1576,1576,1576,1576,0
|
|
20240403,171400,318237801,1576,1576,1576,1576,0
|
|
20240403,171300,318237801,1576,1576,1576,1576,0
|
|
20240403,171200,318237801,1576,1576,1576,1576,0
|
|
20240403,171100,318237801,1576,1576,1576,1576,0
|
|
20240403,171000,318237801,1576,1576,1576,1576,0
|
|
20240403,170900,318237801,1576,1576,1576,1576,0
|
|
20240403,170800,318237801,1576,1576,1576,1576,0
|
|
20240403,170700,318237801,1576,1576,1576,1576,0
|
|
20240403,170600,318237801,1576,1576,1576,1576,0
|
|
20240403,170500,318237801,1576,1576,1576,1576,0
|
|
20240403,170400,318237801,1576,1576,1576,1576,0
|
|
20240403,170300,318237801,1576,1576,1576,1576,0
|
|
20240403,170200,318237801,1576,1576,1576,1576,0
|
|
20240403,170100,318237801,1576,1576,1576,1576,0
|
|
20240403,170000,318237801,1576,1576,1576,1576,0
|
|
20240403,165900,318237801,1576,1576,1576,1576,0
|
|
20240403,165800,318237801,1576,1576,1576,1576,0
|
|
20240403,165700,318237801,1576,1576,1576,1576,0
|
|
20240403,165600,318237801,1576,1576,1576,1576,0
|
|
20240403,165500,318237801,1576,1576,1576,1576,0
|
|
20240403,165400,318237801,1576,1576,1576,1576,2137
|
|
20240403,165300,318237801,1576,1576,1576,1576,0
|
|
20240403,165200,318237801,1576,1576,1576,1576,0
|
|
20240403,165100,318237801,1576,1576,1576,1576,0
|
|
20240403,165000,318237801,1576,1576,1576,1576,0
|
|
20240403,164900,318237801,1576,1576,1576,1576,0
|
|
20240403,164800,318237801,1576,1576,1576,1576,0
|
|
20240403,164700,318237801,1576,1576,1576,1576,0
|
|
20240403,164600,318237801,1576,1576,1576,1576,0
|
|
20240403,164500,318237801,1576,1576,1576,1576,0
|
|
20240403,164400,318237801,1576,1576,1576,1576,0
|
|
20240403,164300,318237801,1576,1576,1576,1576,0
|
|
20240403,164200,318237801,1576,1576,1576,1576,0
|
|
20240403,164100,318237801,1576,1576,1576,1576,0
|
|
20240403,164000,318237801,1576,1576,1576,1576,0
|
|
20240403,163900,318237801,1576,1576,1576,1576,0
|
|
20240403,163800,318237801,1576,1576,1576,1576,0
|
|
20240403,163700,318237801,1576,1576,1576,1576,0
|
|
20240403,163600,318237801,1576,1576,1576,1576,0
|
|
20240403,163500,318237801,1576,1576,1576,1576,0
|
|
20240403,163400,318237801,1576,1576,1576,1576,0
|
|
20240403,163300,318237801,1576,1576,1576,1576,0
|
|
20240403,163200,318237801,1576,1576,1576,1576,0
|
|
20240403,163100,318237801,1576,1576,1576,1576,0
|
|
20240403,163000,318237801,1576,1576,1576,1576,0
|
|
20240403,162900,318237801,1576,1576,1576,1576,0
|
|
20240403,162800,318237801,1576,1576,1576,1576,0
|
|
20240403,162700,318237801,1576,1576,1576,1576,0
|
|
20240403,162600,318237801,1576,1576,1576,1576,0
|
|
20240403,162500,318237801,1576,1576,1576,1576,0
|
|
20240403,162400,318237801,1576,1576,1576,1576,2137
|
|
20240403,162300,318237801,1576,1576,1576,1576,0
|
|
20240403,162200,318237801,1576,1576,1576,1576,0
|
|
20240403,162100,318237801,1576,1576,1576,1576,0
|
|
20240403,162000,318237801,1576,1576,1576,1576,0
|
|
20240403,161900,318237801,1576,1576,1576,1576,0
|
|
20240403,161800,318237801,1576,1576,1576,1576,0
|
|
20240403,161700,318237801,1576,1576,1576,1576,0
|
|
20240403,161600,318237801,1576,1576,1576,1576,0
|
|
20240403,161500,318237801,1576,1576,1576,1576,0
|
|
20240403,161400,318237801,1576,1576,1576,1576,0
|
|
20240403,161300,318237801,1576,1576,1576,1576,0
|
|
20240403,161200,318237801,1576,1576,1576,1576,0
|
|
20240403,161100,318237801,1576,1576,1576,1576,0
|
|
20240403,161000,318237801,1576,1576,1576,1576,0
|
|
20240403,160900,318237801,1576,1576,1576,1576,0
|
|
20240403,160800,318237801,1576,1576,1576,1576,0
|
|
20240403,160700,318237801,1576,1576,1576,1576,0
|
|
20240403,160600,318237801,1576,1576,1576,1576,0
|
|
20240403,160500,318237801,1576,1576,1576,1576,0
|
|
20240403,160400,318237801,1576,1576,1576,1576,0
|
|
20240403,160300,318237801,1576,1576,1576,1576,0
|
|
20240403,160200,318237801,1576,1576,1576,1576,0
|
|
20240403,160100,318237801,1576,1576,1576,1576,0
|
|
20240403,160000,318237801,1576,1576,1576,1576,0
|
|
20240403,155900,318237801,1576,1576,1576,1576,0
|
|
20240403,155800,318237801,1576,1576,1576,1576,0
|
|
20240403,155700,318237801,1576,1576,1576,1576,0
|
|
20240403,155600,318237801,1576,1576,1576,1576,0
|
|
20240403,155500,318237801,1576,1576,1576,1576,0
|
|
20240403,155400,318237801,1576,1576,1576,1576,2137
|
|
20240403,155300,318237801,1576,1576,1576,1576,0
|
|
20240403,155200,318237801,1576,1576,1576,1576,0
|
|
20240403,155100,318237801,1576,1576,1576,1576,0
|
|
20240403,155000,318237801,1576,1576,1576,1576,0
|
|
20240403,154900,318237801,1576,1576,1576,1576,0
|
|
20240403,154800,318237801,1576,1576,1576,1576,0
|
|
20240403,154700,318237801,1576,1576,1576,1576,0
|
|
20240403,154600,318237801,1576,1576,1576,1576,0
|
|
20240403,154500,318237801,1576,1576,1576,1576,0
|
|
20240403,154400,318237801,1576,1576,1576,1576,0
|
|
20240403,154300,318237801,1576,1576,1576,1576,0
|
|
20240403,154200,318237801,1576,1576,1576,1576,0
|
|
20240403,154100,318237801,1576,1576,1576,1576,0
|
|
20240403,154000,318237801,1576,1576,1576,1576,0
|
|
20240403,153900,318237801,1576,1576,1576,1576,0
|
|
20240403,153800,318237801,1576,1576,1576,1576,0
|
|
20240403,153700,318237801,1576,1576,1576,1576,0
|
|
20240403,153600,318237801,1576,1576,1576,1576,0
|
|
20240403,153500,318237801,1576,1576,1576,1576,0
|
|
20240403,153400,318237801,1576,1576,1576,1576,0
|
|
20240403,153300,318237801,1576,1576,1576,1576,0
|
|
20240403,153200,318237801,1576,1576,1576,1576,0
|
|
20240403,153100,318237801,1576,1576,1576,1576,0
|
|
20240403,153000,318237801,1576,1576,1576,1576,2137
|
|
20240403,152900,314869889,1575,1575,1575,1575,0
|
|
20240403,152800,314869889,1575,1575,1575,1575,0
|
|
20240403,152700,314869889,1575,1575,1575,1575,0
|
|
20240403,152600,314869889,1575,1575,1575,1575,0
|
|
20240403,152500,314869889,1575,1575,1575,1575,0
|
|
20240403,152400,314869889,1575,1575,1575,1575,0
|
|
20240403,152300,314869889,1575,1575,1575,1575,0
|
|
20240403,152200,314869889,1575,1575,1575,1575,0
|
|
20240403,152100,314869889,1575,1575,1575,1575,0
|
|
20240403,152000,314869889,1575,1575,1575,1575,0
|
|
20240403,151900,314869889,1575,1575,1575,1575,2525
|
|
20240403,151800,310893014,1575,1575,1575,1575,2585
|
|
20240403,151700,306821639,1575,1575,1575,1575,788
|
|
20240403,151600,305580539,1575,1575,1575,1575,234
|
|
20240403,151500,305211989,1575,1575,1575,1575,417
|
|
20240403,151400,304555214,1576,1576,1576,1576,6
|
|
20240403,151300,304545758,1576,1576,1576,1576,6
|
|
20240403,151200,304536302,1576,1576,1576,1576,200
|
|
20240403,151100,304221102,1576,1576,1576,1576,58
|
|
20240403,151000,304129694,1576,1576,1576,1576,0
|
|
20240403,150900,304129694,1576,1576,1576,1576,0
|
|
20240403,150800,304129694,1576,1576,1576,1576,0
|
|
20240403,150700,304129694,1576,1576,1576,1576,0
|
|
20240403,150600,304129694,1576,1576,1576,1576,0
|
|
20240403,150500,304129694,1576,1576,1576,1576,0
|
|
20240403,150400,304129694,1576,1576,1576,1576,0
|
|
20240403,150300,304129694,1576,1576,1576,1576,0
|
|
20240403,150200,304129694,1576,1576,1576,1576,5111
|
|
20240403,150100,296074758,1576,1576,1576,1576,4
|
|
20240403,150000,296068454,1576,1576,1576,1576,3
|
|
20240403,145900,296063726,1575,1576,1576,1575,1064
|
|
20240403,145800,294386923,1576,1576,1576,1576,2
|
|
20240403,145700,294383771,1575,1575,1575,1575,40
|
|
20240403,145600,294320771,1575,1575,1575,1575,97
|
|
20240403,145500,294167996,1576,1576,1576,1576,501
|
|
20240403,145400,293378420,1575,1578,1578,1575,1112
|
|
20240403,145300,291626959,1577,1579,1579,1577,10849
|
|
20240403,145200,274507218,1579,1579,1579,1579,1000
|
|
20240403,145100,272928218,1580,1580,1580,1580,100
|
|
20240403,145000,272770218,1580,1580,1580,1580,0
|
|
20240403,144900,272770218,1580,1580,1580,1580,0
|
|
20240403,144800,272770218,1580,1580,1580,1580,0
|
|
20240403,144700,272770218,1580,1580,1580,1580,203
|
|
20240403,144600,272449478,1580,1580,1580,1580,300
|
|
20240403,144500,271975478,1581,1581,1581,1581,1
|
|
20240403,144400,271973897,1580,1580,1580,1580,1000
|
|
20240403,144300,270393897,1582,1582,1582,1582,610
|
|
20240403,144200,269428877,1580,1580,1580,1580,0
|
|
20240403,144100,269428877,1580,1580,1580,1580,0
|
|
20240403,144000,269428877,1580,1580,1580,1580,0
|
|
20240403,143900,269428877,1580,1580,1580,1580,0
|
|
20240403,143800,269428877,1580,1580,1580,1580,0
|
|
20240403,143700,269428877,1580,1580,1580,1580,0
|
|
20240403,143600,269428877,1580,1580,1580,1580,0
|
|
20240403,143500,269428877,1580,1580,1580,1580,0
|
|
20240403,143400,269428877,1580,1581,1581,1580,7101
|
|
20240403,143300,258209097,1581,1584,1584,1581,9360
|
|
20240403,143200,243405983,1584,1584,1584,1584,98
|
|
20240403,143100,243250751,1584,1584,1584,1584,0
|
|
20240403,143000,243250751,1584,1584,1584,1584,1001
|
|
20240403,142900,241665167,1583,1583,1583,1583,500
|
|
20240403,142800,240873667,1584,1584,1584,1584,1
|
|
20240403,142700,240872083,1585,1585,1585,1585,0
|
|
20240403,142600,240872083,1585,1585,1585,1585,1000
|
|
20240403,142500,239287083,1584,1585,1585,1584,4062
|
|
20240403,142400,232852625,1585,1585,1585,1585,0
|
|
20240403,142300,232852625,1585,1585,1585,1585,0
|
|
20240403,142200,232852625,1585,1585,1585,1585,350
|
|
20240403,142100,232297875,1585,1586,1586,1585,2438
|
|
20240403,142000,228432344,1586,1586,1586,1586,0
|
|
20240403,141900,228432344,1586,1586,1586,1586,0
|
|
20240403,141800,228432344,1586,1587,1587,1586,2171
|
|
20240403,141700,224989019,1586,1586,1586,1586,0
|
|
20240403,141600,224989019,1586,1586,1586,1586,0
|
|
20240403,141500,224989019,1586,1586,1586,1586,0
|
|
20240403,141400,224989019,1586,1586,1586,1586,0
|
|
20240403,141300,224989019,1586,1586,1586,1586,0
|
|
20240403,141200,224989019,1586,1586,1586,1586,0
|
|
20240403,141100,224989019,1586,1586,1586,1586,0
|
|
20240403,141000,224989019,1586,1586,1586,1586,0
|
|
20240403,140900,224989019,1586,1586,1586,1586,1
|
|
20240403,140800,224987433,1586,1587,1587,1586,4405
|
|
20240403,140700,217998953,1594,1594,1594,1594,0
|
|
20240403,140600,217998953,1594,1594,1594,1594,0
|
|
20240403,140500,217998953,1594,1594,1594,1594,0
|
|
20240403,140400,217998953,1594,1594,1594,1594,0
|
|
20240403,140300,217998953,1594,1594,1594,1594,0
|
|
20240403,140200,217998953,1594,1594,1594,1594,0
|
|
20240403,140100,217998953,1594,1594,1594,1594,0
|
|
20240403,140000,217998953,1594,1594,1594,1594,0
|
|
20240403,135900,217998953,1594,1594,1594,1594,0
|
|
20240403,135800,217998953,1594,1594,1594,1594,0
|
|
20240403,135700,217998953,1594,1594,1594,1594,0
|
|
20240403,135600,217998953,1594,1594,1594,1594,0
|
|
20240403,135500,217998953,1594,1594,1594,1594,0
|
|
20240403,135400,217998953,1594,1594,1594,1594,0
|
|
20240403,135300,217998953,1594,1594,1594,1594,4
|
|
20240403,135200,217992577,1596,1596,1596,1596,0
|
|
20240403,135100,217992577,1596,1596,1596,1596,0
|
|
20240403,135000,217992577,1596,1596,1596,1596,0
|
|
20240403,134900,217992577,1596,1596,1596,1596,0
|
|
20240403,134800,217992577,1596,1596,1596,1596,0
|
|
20240403,134700,217992577,1596,1596,1596,1596,7
|
|
20240403,134600,217981405,1586,1586,1586,1586,0
|
|
20240403,134500,217981405,1586,1586,1586,1586,0
|
|
20240403,134400,217981405,1586,1586,1586,1586,0
|
|
20240403,134300,217981405,1586,1586,1586,1586,0
|
|
20240403,134200,217981405,1586,1586,1586,1586,0
|
|
20240403,134100,217981405,1586,1586,1586,1586,0
|
|
20240403,134000,217981405,1586,1586,1586,1586,0
|
|
20240403,133900,217981405,1586,1586,1586,1586,0
|
|
20240403,133800,217981405,1586,1586,1586,1586,0
|
|
20240403,133700,217981405,1586,1586,1586,1586,0
|
|
20240403,133600,217981405,1586,1586,1586,1586,0
|
|
20240403,133500,217981405,1586,1586,1586,1586,0
|
|
20240403,133400,217981405,1586,1589,1589,1586,3060
|
|
20240403,133300,213122893,1589,1589,1589,1589,0
|
|
20240403,133200,213122893,1589,1589,1589,1589,0
|
|
20240403,133100,213122893,1589,1589,1589,1589,0
|
|
20240403,133000,213122893,1589,1589,1589,1589,0
|
|
20240403,132900,213122893,1589,1589,1589,1589,0
|
|
20240403,132800,213122893,1589,1589,1589,1589,0
|
|
20240403,132700,213122893,1589,1589,1589,1589,0
|
|
20240403,132600,213122893,1589,1589,1589,1589,0
|
|
20240403,132500,213122893,1589,1589,1589,1589,0
|
|
20240403,132400,213122893,1589,1589,1589,1589,0
|
|
20240403,132300,213122893,1589,1589,1589,1589,0
|
|
20240403,132200,213122893,1589,1589,1589,1589,308
|
|
20240403,132100,212633481,1589,1589,1589,1589,4000
|
|
20240403,132000,206277481,1597,1597,1597,1597,0
|
|
20240403,131900,206277481,1597,1597,1597,1597,0
|
|
20240403,131800,206277481,1597,1597,1597,1597,0
|
|
20240403,131700,206277481,1597,1597,1597,1597,0
|
|
20240403,131600,206277481,1597,1597,1597,1597,0
|
|
20240403,131500,206277481,1597,1597,1597,1597,0
|
|
20240403,131400,206277481,1597,1597,1597,1597,0
|
|
20240403,131300,206277481,1597,1597,1597,1597,0
|
|
20240403,131200,206277481,1597,1597,1597,1597,0
|
|
20240403,131100,206277481,1597,1597,1597,1597,0
|
|
20240403,131000,206277481,1597,1597,1597,1597,2
|
|
20240403,130900,206274287,1597,1597,1597,1597,198
|
|
20240403,130800,205958081,1597,1597,1597,1597,100
|
|
20240403,130700,205798381,1597,1597,1597,1597,0
|
|
20240403,130600,205798381,1597,1597,1597,1597,100
|
|
20240403,130500,205638681,1597,1597,1597,1597,1
|
|
20240403,130400,205637084,1589,1589,1589,1589,0
|
|
20240403,130300,205637084,1589,1589,1589,1589,0
|
|
20240403,130200,205637084,1589,1589,1589,1589,0
|
|
20240403,130100,205637084,1589,1589,1589,1589,100
|
|
20240403,130000,205478184,1589,1589,1589,1589,900
|
|
20240403,125900,204048084,1589,1589,1589,1589,1000
|
|
20240403,125800,202459084,1589,1589,1589,1589,1730
|
|
20240403,125700,199710114,1589,1589,1589,1589,1528
|
|
20240403,125600,197282122,1599,1587,1599,1587,2272
|
|
20240403,125500,193664949,1589,1589,1589,1589,0
|
|
20240403,125400,193664949,1589,1589,1589,1589,0
|
|
20240403,125300,193664949,1589,1589,1589,1589,0
|
|
20240403,125200,193664949,1589,1589,1589,1589,0
|
|
20240403,125100,193664949,1589,1589,1589,1589,0
|
|
20240403,125000,193664949,1589,1589,1589,1589,0
|
|
20240403,124900,193664949,1589,1589,1589,1589,0
|
|
20240403,124800,193664949,1589,1589,1589,1589,0
|
|
20240403,124700,193664949,1589,1589,1589,1589,0
|
|
20240403,124600,193664949,1589,1589,1589,1589,0
|
|
20240403,124500,193664949,1589,1589,1589,1589,0
|
|
20240403,124400,193664949,1589,1589,1589,1589,50
|
|
20240403,124300,193585499,1589,1590,1590,1589,251
|
|
20240403,124200,193186410,1595,1595,1595,1595,0
|
|
20240403,124100,193186410,1595,1595,1595,1595,0
|
|
20240403,124000,193186410,1595,1595,1595,1595,0
|
|
20240403,123900,193186410,1595,1595,1595,1595,0
|
|
20240403,123800,193186410,1595,1595,1595,1595,0
|
|
20240403,123700,193186410,1595,1595,1595,1595,0
|
|
20240403,123600,193186410,1595,1595,1595,1595,1
|
|
20240403,123500,193184815,1599,1599,1599,1599,0
|
|
20240403,123400,193184815,1599,1599,1599,1599,0
|
|
20240403,123300,193184815,1599,1599,1599,1599,0
|
|
20240403,123200,193184815,1599,1599,1599,1599,0
|
|
20240403,123100,193184815,1599,1599,1599,1599,0
|
|
20240403,123000,193184815,1599,1599,1599,1599,0
|
|
20240403,122900,193184815,1599,1599,1599,1599,0
|
|
20240403,122800,193184815,1599,1599,1599,1599,0
|
|
20240403,122700,193184815,1599,1599,1599,1599,0
|
|
20240403,122600,193184815,1599,1599,1599,1599,0
|
|
20240403,122500,193184815,1599,1599,1599,1599,0
|
|
20240403,122400,193184815,1599,1599,1599,1599,0
|
|
20240403,122300,193184815,1599,1599,1599,1599,0
|
|
20240403,122200,193184815,1599,1599,1599,1599,3
|
|
20240403,122100,193180018,1586,1586,1586,1586,0
|
|
20240403,122000,193180018,1586,1586,1586,1586,100
|
|
20240403,121900,193021418,1585,1585,1585,1585,0
|
|
20240403,121800,193021418,1585,1586,1586,1585,990
|
|
20240403,121700,191451527,1600,1600,1600,1600,0
|
|
20240403,121600,191451527,1600,1600,1600,1600,7601
|
|
20240403,121500,179289927,1608,1608,1608,1608,10
|
|
20240403,121400,179273847,1608,1608,1608,1608,0
|
|
20240403,121300,179273847,1608,1608,1608,1608,219
|
|
20240403,121200,178921695,1600,1596,1600,1596,3427
|
|
20240403,121100,173441925,1584,1585,1585,1584,3000
|
|
20240403,121000,168689310,1605,1605,1605,1605,0
|
|
20240403,120900,168689310,1605,1604,1605,1603,10003
|
|
20240403,120800,152636545,1600,1591,1600,1591,5000
|
|
20240403,120700,144664345,1582,1582,1582,1582,5
|
|
20240403,120600,144656435,1582,1582,1582,1582,1
|
|
20240403,120500,144654853,1582,1582,1582,1582,0
|
|
20240403,120400,144654853,1582,1582,1582,1582,0
|
|
20240403,120300,144654853,1582,1582,1582,1582,0
|
|
20240403,120200,144654853,1582,1582,1582,1582,0
|
|
20240403,120100,144654853,1582,1582,1582,1582,200
|
|
20240403,120000,144338453,1582,1582,1582,1582,0
|
|
20240403,115900,144338453,1582,1582,1582,1582,0
|
|
20240403,115800,144338453,1582,1582,1582,1582,400
|
|
20240403,115700,143705653,1582,1582,1582,1582,0
|
|
20240403,115600,143705653,1582,1582,1582,1582,0
|
|
20240403,115500,143705653,1582,1582,1582,1582,1
|
|
20240403,115400,143704071,1582,1582,1582,1582,0
|
|
20240403,115300,143704071,1582,1582,1582,1582,0
|
|
20240403,115200,143704071,1582,1582,1582,1582,0
|
|
20240403,115100,143704071,1582,1582,1582,1582,0
|
|
20240403,115000,143704071,1582,1582,1582,1582,1
|
|
20240403,114900,143702489,1582,1582,1582,1582,1
|
|
20240403,114800,143700907,1582,1582,1582,1582,500
|
|
20240403,114700,142909907,1591,1591,1591,1591,0
|
|
20240403,114600,142909907,1591,1591,1591,1591,0
|
|
20240403,114500,142909907,1591,1591,1591,1591,0
|
|
20240403,114400,142909907,1591,1591,1591,1591,3
|
|
20240403,114300,142905134,1582,1582,1582,1582,1
|
|
20240403,114200,142903552,1591,1591,1591,1591,0
|
|
20240403,114100,142903552,1591,1585,1591,1585,300
|
|
20240403,114000,142427542,1582,1582,1582,1582,0
|
|
20240403,113900,142427542,1582,1582,1582,1582,0
|
|
20240403,113800,142427542,1582,1582,1582,1582,0
|
|
20240403,113700,142427542,1582,1582,1582,1582,1
|
|
20240403,113600,142425960,1582,1582,1582,1582,0
|
|
20240403,113500,142425960,1582,1583,1583,1582,490
|
|
20240403,113400,141650779,1582,1582,1582,1582,0
|
|
20240403,113300,141650779,1582,1582,1582,1582,0
|
|
20240403,113200,141650779,1582,1582,1582,1582,0
|
|
20240403,113100,141650779,1582,1582,1582,1582,1
|
|
20240403,113000,141649197,1582,1582,1582,1582,0
|
|
20240403,112900,141649197,1582,1582,1582,1582,8
|
|
20240403,112800,141636541,1582,1582,1582,1582,0
|
|
20240403,112700,141636541,1582,1582,1582,1582,0
|
|
20240403,112600,141636541,1582,1582,1582,1582,1
|
|
20240403,112500,141634959,1584,1584,1584,1584,0
|
|
20240403,112400,141634959,1584,1584,1584,1584,0
|
|
20240403,112300,141634959,1584,1584,1584,1584,39
|
|
20240403,112200,141573183,1584,1584,1584,1584,0
|
|
20240403,112100,141573183,1584,1584,1584,1584,0
|
|
20240403,112000,141573183,1584,1585,1585,1584,11
|
|
20240403,111900,141555749,1585,1585,1585,1585,60
|
|
20240403,111800,141460649,1585,1585,1585,1585,0
|
|
20240403,111700,141460649,1585,1585,1585,1585,0
|
|
20240403,111600,141460649,1585,1585,1585,1585,0
|
|
20240403,111500,141460649,1585,1585,1585,1581,658
|
|
20240403,111400,140417723,1585,1584,1585,1584,1109
|
|
20240403,111300,138660958,1582,1582,1582,1582,0
|
|
20240403,111200,138660958,1582,1582,1582,1582,2312
|
|
20240403,111100,135003374,1583,1583,1583,1583,1
|
|
20240403,111000,135001791,1582,1582,1582,1582,0
|
|
20240403,110900,135001791,1582,1582,1582,1582,1
|
|
20240403,110800,135000209,1582,1582,1582,1582,0
|
|
20240403,110700,135000209,1582,1583,1583,1582,2574
|
|
20240403,110600,130927510,1583,1583,1583,1583,1000
|
|
20240403,110500,129344510,1583,1583,1583,1583,1500
|
|
20240403,110400,126970010,1591,1591,1591,1591,100
|
|
20240403,110300,126810910,1582,1582,1582,1582,1
|
|
20240403,110200,126809328,1583,1583,1583,1583,0
|
|
20240403,110100,126809328,1583,1583,1583,1583,130
|
|
20240403,110000,126603538,1583,1583,1583,1583,0
|
|
20240403,105900,126603538,1583,1583,1583,1583,0
|
|
20240403,105800,126603538,1583,1583,1583,1583,550
|
|
20240403,105700,125732888,1591,1591,1591,1591,0
|
|
20240403,105600,125732888,1591,1591,1591,1591,0
|
|
20240403,105500,125732888,1591,1591,1591,1591,0
|
|
20240403,105400,125732888,1591,1591,1591,1591,0
|
|
20240403,105300,125732888,1591,1591,1591,1591,2
|
|
20240403,105200,125729706,1582,1583,1583,1582,197
|
|
20240403,105100,125417859,1584,1584,1584,1584,1212
|
|
20240403,105000,123498051,1584,1584,1584,1584,0
|
|
20240403,104900,123498051,1584,1584,1584,1584,0
|
|
20240403,104800,123498051,1584,1584,1584,1584,0
|
|
20240403,104700,123498051,1584,1584,1584,1584,0
|
|
20240403,104600,123498051,1584,1584,1584,1584,1
|
|
20240403,104500,123496467,1590,1590,1593,1590,901
|
|
20240403,104400,122061649,1590,1590,1590,1590,4
|
|
20240403,104300,122055289,1591,1591,1591,1591,10
|
|
20240403,104200,122039379,1591,1584,1591,1584,10
|
|
20240403,104100,122023476,1591,1584,1591,1584,2
|
|
20240403,104000,122020301,1593,1590,1593,1590,12
|
|
20240403,103900,122001212,1584,1584,1584,1584,1500
|
|
20240403,103800,119625212,1590,1590,1590,1590,0
|
|
20240403,103700,119625212,1590,1590,1590,1590,1
|
|
20240403,103600,119623622,1592,1585,1592,1585,2
|
|
20240403,103500,119620445,1583,1583,1583,1583,1
|
|
20240403,103400,119618862,1583,1583,1583,1583,0
|
|
20240403,103300,119618862,1583,1583,1584,1583,4601
|
|
20240403,103200,112335475,1594,1594,1594,1594,5
|
|
20240403,103100,112327505,1582,1582,1582,1582,0
|
|
20240403,103000,112327505,1582,1583,1583,1582,2326
|
|
20240403,102900,108647721,1582,1586,1594,1581,54
|
|
20240403,102800,108562207,1595,1590,1595,1589,2816
|
|
20240403,102700,104086752,1595,1595,1595,1595,0
|
|
20240403,102600,104086752,1595,1595,1595,1595,0
|
|
20240403,102500,104086752,1595,1595,1595,1595,0
|
|
20240403,102400,104086752,1595,1595,1595,1595,0
|
|
20240403,102300,104086752,1595,1595,1595,1595,2
|
|
20240403,102200,104083562,1606,1606,1606,1606,0
|
|
20240403,102100,104083562,1606,1606,1606,1606,0
|
|
20240403,102000,104083562,1606,1606,1606,1606,0
|
|
20240403,101900,104083562,1606,1602,1606,1602,11
|
|
20240403,101800,104065916,1598,1598,1598,1598,1835
|
|
20240403,101700,101133586,1609,1609,1609,1609,0
|
|
20240403,101600,101133586,1609,1609,1609,1609,5
|
|
20240403,101500,101125541,1593,1593,1593,1593,0
|
|
20240403,101400,101125541,1593,1593,1593,1593,0
|
|
20240403,101300,101125541,1593,1593,1593,1593,7
|
|
20240403,101200,101114390,1593,1609,1609,1593,7
|
|
20240403,101100,101103143,1591,1591,1591,1591,50
|
|
20240403,101000,101023593,1599,1599,1599,1599,0
|
|
20240403,100900,101023593,1599,1599,1599,1599,0
|
|
20240403,100800,101023593,1599,1599,1599,1599,0
|
|
20240403,100700,101023593,1599,1604,1604,1599,8861
|
|
20240403,100600,86849844,1604,1604,1604,1604,2
|
|
20240403,100500,86846636,1613,1613,1613,1613,0
|
|
20240403,100400,86846636,1613,1612,1613,1612,120
|
|
20240403,100300,86653077,1605,1604,1605,1604,516
|
|
20240403,100200,85824913,1614,1614,1614,1614,0
|
|
20240403,100100,85824913,1614,1615,1615,1603,2018
|
|
20240403,100000,82567937,1610,1599,1612,1599,11464
|
|
20240403,095900,64157996,1599,1589,1600,1589,7332
|
|
20240403,095800,52504527,1588,1588,1588,1588,3
|
|
20240403,095700,52499763,1588,1588,1588,1588,2
|
|
20240403,095600,52496587,1588,1588,1588,1588,1
|
|
20240403,095500,52494999,1580,1580,1580,1580,2
|
|
20240403,095400,52491839,1588,1588,1588,1588,1
|
|
20240403,095300,52490251,1588,1588,1588,1587,23
|
|
20240403,095200,52453737,1579,1579,1579,1579,0
|
|
20240403,095100,52453737,1579,1579,1579,1579,0
|
|
20240403,095000,52453737,1579,1579,1579,1579,2
|
|
20240403,094900,52450579,1589,1589,1589,1589,0
|
|
20240403,094800,52450579,1589,1585,1589,1585,1449
|
|
20240403,094700,50149149,1578,1578,1578,1578,0
|
|
20240403,094600,50149149,1578,1579,1579,1578,150
|
|
20240403,094500,49912442,1586,1586,1586,1586,0
|
|
20240403,094400,49912442,1586,1579,1586,1579,7
|
|
20240403,094300,49901354,1578,1578,1578,1578,0
|
|
20240403,094200,49901354,1578,1580,1580,1578,2012
|
|
20240403,094100,46723897,1580,1580,1580,1580,500
|
|
20240403,094000,45933897,1580,1581,1581,1580,122
|
|
20240403,093900,45741037,1580,1580,1580,1580,0
|
|
20240403,093800,45741037,1580,1580,1580,1580,2
|
|
20240403,093700,45737877,1589,1589,1589,1589,1
|
|
20240403,093600,45736288,1589,1589,1589,1589,0
|
|
20240403,093500,45736288,1589,1589,1589,1589,0
|
|
20240403,093400,45736288,1589,1589,1589,1589,0
|
|
20240403,093300,45736288,1589,1578,1589,1578,7
|
|
20240403,093200,45725187,1589,1588,1589,1588,2420
|
|
20240403,093100,41881687,1577,1577,1577,1577,0
|
|
20240403,093000,41881687,1577,1577,1577,1577,434
|
|
20240403,092900,41197269,1588,1588,1588,1588,18
|
|
20240403,092800,41168685,1578,1582,1582,1578,3363
|
|
20240403,092700,35856664,1582,1584,1584,1582,2
|
|
20240403,092600,35853498,1590,1590,1590,1590,0
|
|
20240403,092500,35853498,1590,1590,1590,1590,30
|
|
20240403,092400,35805798,1590,1593,1593,1590,255
|
|
20240403,092300,35400333,1584,1584,1584,1584,60
|
|
20240403,092200,35305293,1582,1582,1582,1582,500
|
|
20240403,092100,34514293,1582,1588,1588,1582,67
|
|
20240403,092000,34408239,1588,1588,1588,1588,0
|
|
20240403,091900,34408239,1588,1581,1588,1580,3116
|
|
20240403,091800,29483039,1581,1585,1585,1581,2000
|
|
20240403,091700,26319074,1590,1581,1590,1581,1145
|
|
20240403,091600,24498794,1581,1581,1581,1581,2
|
|
20240403,091500,24495632,1590,1590,1590,1590,1000
|
|
20240403,091400,22905632,1590,1590,1590,1590,20
|
|
20240403,091300,22873832,1590,1590,1590,1590,1000
|
|
20240403,091200,21283832,1590,1590,1590,1590,700
|
|
20240403,091100,20170832,1590,1590,1590,1590,1000
|
|
20240403,091000,18580832,1590,1590,1590,1581,2002
|
|
20240403,090900,15397670,1600,1590,1600,1590,238
|
|
20240403,090800,15019220,1590,1588,1590,1580,21
|
|
20240403,090700,14985857,1588,1588,1588,1588,15
|
|
20240403,090600,14962037,1588,1588,1588,1588,14
|
|
20240403,090500,14939805,1588,1586,1588,1578,1443
|
|
20240403,090400,12660797,1586,1586,1586,1585,1692
|
|
20240403,090300,9977461,1586,1586,1586,1586,30
|
|
20240403,090200,9929881,1586,1577,1586,1577,401
|
|
20240403,090100,9297495,1577,1584,1584,1577,88
|
|
20240403,090000,9158401,1590,1596,1597,1590,5738
|