628 lines
32 KiB
CSV
628 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,192500,43555505119,1900,1900,1900,1900,427305
|
|
20240325,192400,43555505119,1900,1900,1900,1900,0
|
|
20240325,192300,43555505119,1900,1900,1900,1900,0
|
|
20240325,192200,43555505119,1900,1900,1900,1900,0
|
|
20240325,192100,43555505119,1900,1900,1900,1900,0
|
|
20240325,192000,43555505119,1900,1900,1900,1900,0
|
|
20240325,191900,43555505119,1900,1900,1900,1900,0
|
|
20240325,191800,43555505119,1900,1900,1900,1900,0
|
|
20240325,191700,43555505119,1900,1900,1900,1900,0
|
|
20240325,191600,43555505119,1900,1900,1900,1900,0
|
|
20240325,191500,43555505119,1900,1900,1900,1900,0
|
|
20240325,191400,43555505119,1900,1900,1900,1900,0
|
|
20240325,191300,43555505119,1900,1900,1900,1900,0
|
|
20240325,191200,43555505119,1900,1900,1900,1900,0
|
|
20240325,191100,43555505119,1900,1900,1900,1900,0
|
|
20240325,191000,43555505119,1900,1900,1900,1900,0
|
|
20240325,190900,43555505119,1900,1900,1900,1900,0
|
|
20240325,190800,43555505119,1900,1900,1900,1900,0
|
|
20240325,190700,43555505119,1900,1900,1900,1900,0
|
|
20240325,190600,43555505119,1900,1900,1900,1900,0
|
|
20240325,190500,43555505119,1900,1900,1900,1900,0
|
|
20240325,190400,43555505119,1900,1900,1900,1900,0
|
|
20240325,190300,43555505119,1900,1900,1900,1900,0
|
|
20240325,190200,43555505119,1900,1900,1900,1900,0
|
|
20240325,190100,43555505119,1900,1900,1900,1900,0
|
|
20240325,190000,43555505119,1900,1900,1900,1900,0
|
|
20240325,185900,43555505119,1900,1900,1900,1900,0
|
|
20240325,185800,43555505119,1900,1900,1900,1900,0
|
|
20240325,185700,43555505119,1900,1900,1900,1900,0
|
|
20240325,185600,43555505119,1900,1900,1900,1900,0
|
|
20240325,185500,43555505119,1900,1900,1900,1900,427305
|
|
20240325,185400,43555505119,1900,1900,1900,1900,0
|
|
20240325,185300,43555505119,1900,1900,1900,1900,0
|
|
20240325,185200,43555505119,1900,1900,1900,1900,0
|
|
20240325,185100,43555505119,1900,1900,1900,1900,0
|
|
20240325,185000,43555505119,1900,1900,1900,1900,0
|
|
20240325,184900,43555505119,1900,1900,1900,1900,0
|
|
20240325,184800,43555505119,1900,1900,1900,1900,0
|
|
20240325,184700,43555505119,1900,1900,1900,1900,0
|
|
20240325,184600,43555505119,1900,1900,1900,1900,0
|
|
20240325,184500,43555505119,1900,1900,1900,1900,0
|
|
20240325,184400,43555505119,1900,1900,1900,1900,0
|
|
20240325,184300,43555505119,1900,1900,1900,1900,0
|
|
20240325,184200,43555505119,1900,1900,1900,1900,0
|
|
20240325,184100,43555505119,1900,1900,1900,1900,0
|
|
20240325,184000,43555505119,1900,1900,1900,1900,0
|
|
20240325,183900,43555505119,1900,1900,1900,1900,0
|
|
20240325,183800,43555505119,1900,1900,1900,1900,0
|
|
20240325,183700,43555505119,1900,1900,1900,1900,0
|
|
20240325,183600,43555505119,1900,1900,1900,1900,0
|
|
20240325,183500,43555505119,1900,1900,1900,1900,0
|
|
20240325,183400,43555505119,1900,1900,1900,1900,0
|
|
20240325,183300,43555505119,1900,1900,1900,1900,0
|
|
20240325,183200,43555505119,1900,1900,1900,1900,0
|
|
20240325,183100,43555505119,1900,1900,1900,1900,0
|
|
20240325,183000,43555505119,1900,1900,1900,1900,0
|
|
20240325,182900,43555505119,1900,1900,1900,1900,0
|
|
20240325,182800,43555505119,1900,1900,1900,1900,0
|
|
20240325,182700,43555505119,1900,1900,1900,1900,0
|
|
20240325,182600,43555505119,1900,1900,1900,1900,0
|
|
20240325,182500,43555505119,1900,1900,1900,1900,427305
|
|
20240325,182400,43555505119,1900,1900,1900,1900,0
|
|
20240325,182300,43555505119,1900,1900,1900,1900,0
|
|
20240325,182200,43555505119,1900,1900,1900,1900,0
|
|
20240325,182100,43555505119,1900,1900,1900,1900,0
|
|
20240325,182000,43555505119,1900,1900,1900,1900,0
|
|
20240325,181900,43555505119,1900,1900,1900,1900,0
|
|
20240325,181800,43555505119,1900,1900,1900,1900,0
|
|
20240325,181700,43555505119,1900,1900,1900,1900,0
|
|
20240325,181600,43555505119,1900,1900,1900,1900,0
|
|
20240325,181500,43555505119,1900,1900,1900,1900,0
|
|
20240325,181400,43555505119,1900,1900,1900,1900,0
|
|
20240325,181300,43555505119,1900,1900,1900,1900,0
|
|
20240325,181200,43555505119,1900,1900,1900,1900,0
|
|
20240325,181100,43555505119,1900,1900,1900,1900,0
|
|
20240325,181000,43555505119,1900,1900,1900,1900,0
|
|
20240325,180900,43555505119,1900,1900,1900,1900,0
|
|
20240325,180800,43555505119,1900,1900,1900,1900,0
|
|
20240325,180700,43555505119,1900,1900,1900,1900,0
|
|
20240325,180600,43555505119,1900,1900,1900,1900,0
|
|
20240325,180500,43555505119,1900,1900,1900,1900,0
|
|
20240325,180400,43555505119,1900,1900,1900,1900,0
|
|
20240325,180300,43555505119,1900,1900,1900,1900,0
|
|
20240325,180200,43555505119,1900,1900,1900,1900,0
|
|
20240325,180100,43555505119,1900,1900,1900,1900,0
|
|
20240325,180000,43555505119,1900,1900,1900,1900,0
|
|
20240325,175900,43555505119,1900,1900,1900,1900,0
|
|
20240325,175800,43555505119,1900,1900,1900,1900,0
|
|
20240325,175700,43555505119,1900,1900,1900,1900,0
|
|
20240325,175600,43555505119,1900,1900,1900,1900,0
|
|
20240325,175500,43555505119,1900,1900,1900,1900,427305
|
|
20240325,175400,43555505119,1900,1900,1900,1900,0
|
|
20240325,175300,43555505119,1900,1900,1900,1900,0
|
|
20240325,175200,43555505119,1900,1900,1900,1900,0
|
|
20240325,175100,43555505119,1900,1900,1900,1900,0
|
|
20240325,175000,43555505119,1900,1900,1900,1900,0
|
|
20240325,174900,43555505119,1900,1900,1900,1900,0
|
|
20240325,174800,43555505119,1900,1900,1900,1900,0
|
|
20240325,174700,43555505119,1900,1900,1900,1900,0
|
|
20240325,174600,43555505119,1900,1900,1900,1900,0
|
|
20240325,174500,43555505119,1900,1900,1900,1900,0
|
|
20240325,174400,43555505119,1900,1900,1900,1900,0
|
|
20240325,174300,43555505119,1900,1900,1900,1900,0
|
|
20240325,174200,43555505119,1900,1900,1900,1900,0
|
|
20240325,174100,43555505119,1900,1900,1900,1900,0
|
|
20240325,174000,43555505119,1900,1900,1900,1900,0
|
|
20240325,173900,43555505119,1900,1900,1900,1900,0
|
|
20240325,173800,43555505119,1900,1900,1900,1900,0
|
|
20240325,173700,43555505119,1900,1900,1900,1900,0
|
|
20240325,173600,43555505119,1900,1900,1900,1900,0
|
|
20240325,173500,43555505119,1900,1900,1900,1900,0
|
|
20240325,173400,43555505119,1900,1900,1900,1900,0
|
|
20240325,173300,43555505119,1900,1900,1900,1900,0
|
|
20240325,173200,43555505119,1900,1900,1900,1900,0
|
|
20240325,173100,43555505119,1900,1900,1900,1900,0
|
|
20240325,173000,43555505119,1900,1900,1900,1900,0
|
|
20240325,172900,43555505119,1900,1900,1900,1900,0
|
|
20240325,172800,43555505119,1900,1900,1900,1900,0
|
|
20240325,172700,43555505119,1900,1900,1900,1900,0
|
|
20240325,172600,43555505119,1900,1900,1900,1900,0
|
|
20240325,172500,43555505119,1900,1900,1900,1900,427305
|
|
20240325,172400,43555505119,1900,1900,1900,1900,0
|
|
20240325,172300,43555505119,1900,1900,1900,1900,0
|
|
20240325,172200,43555505119,1900,1900,1900,1900,0
|
|
20240325,172100,43555505119,1900,1900,1900,1900,0
|
|
20240325,172000,43555505119,1900,1900,1900,1900,0
|
|
20240325,171900,43555505119,1900,1900,1900,1900,0
|
|
20240325,171800,43555505119,1900,1900,1900,1900,0
|
|
20240325,171700,43555505119,1900,1900,1900,1900,0
|
|
20240325,171600,43555505119,1900,1900,1900,1900,0
|
|
20240325,171500,43555505119,1900,1900,1900,1900,0
|
|
20240325,171400,43555505119,1900,1900,1900,1900,0
|
|
20240325,171300,43555505119,1900,1900,1900,1900,0
|
|
20240325,171200,43555505119,1900,1900,1900,1900,0
|
|
20240325,171100,43555505119,1900,1900,1900,1900,0
|
|
20240325,171000,43555505119,1900,1900,1900,1900,0
|
|
20240325,170900,43555505119,1900,1900,1900,1900,0
|
|
20240325,170800,43555505119,1900,1900,1900,1900,0
|
|
20240325,170700,43555505119,1900,1900,1900,1900,0
|
|
20240325,170600,43555505119,1900,1900,1900,1900,0
|
|
20240325,170500,43555505119,1900,1900,1900,1900,0
|
|
20240325,170400,43555505119,1900,1900,1900,1900,0
|
|
20240325,170300,43555505119,1900,1900,1900,1900,0
|
|
20240325,170200,43555505119,1900,1900,1900,1900,0
|
|
20240325,170100,43555505119,1900,1900,1900,1900,0
|
|
20240325,170000,43555505119,1900,1900,1900,1900,0
|
|
20240325,165900,43555505119,1900,1900,1900,1900,0
|
|
20240325,165800,43555505119,1900,1900,1900,1900,0
|
|
20240325,165700,43555505119,1900,1900,1900,1900,0
|
|
20240325,165600,43555505119,1900,1900,1900,1900,0
|
|
20240325,165500,43555505119,1900,1900,1900,1900,427305
|
|
20240325,165400,43555505119,1900,1900,1900,1900,0
|
|
20240325,165300,43555505119,1900,1900,1900,1900,0
|
|
20240325,165200,43555505119,1900,1900,1900,1900,0
|
|
20240325,165100,43555505119,1900,1900,1900,1900,0
|
|
20240325,165000,43555505119,1900,1900,1900,1900,0
|
|
20240325,164900,43555505119,1900,1900,1900,1900,0
|
|
20240325,164800,43555505119,1900,1900,1900,1900,0
|
|
20240325,164700,43555505119,1900,1900,1900,1900,0
|
|
20240325,164600,43555505119,1900,1900,1900,1900,0
|
|
20240325,164500,43555505119,1900,1900,1900,1900,0
|
|
20240325,164400,43555505119,1900,1900,1900,1900,0
|
|
20240325,164300,43555505119,1900,1900,1900,1900,0
|
|
20240325,164200,43555505119,1900,1900,1900,1900,0
|
|
20240325,164100,43555505119,1900,1900,1900,1900,0
|
|
20240325,164000,43555505119,1900,1900,1900,1900,0
|
|
20240325,163900,43555505119,1900,1900,1900,1900,0
|
|
20240325,163800,43555505119,1900,1900,1900,1900,0
|
|
20240325,163700,43555505119,1900,1900,1900,1900,0
|
|
20240325,163600,43555505119,1900,1900,1900,1900,0
|
|
20240325,163500,43555505119,1900,1900,1900,1900,0
|
|
20240325,163400,43555505119,1900,1900,1900,1900,0
|
|
20240325,163300,43555505119,1900,1900,1900,1900,0
|
|
20240325,163200,43555505119,1900,1900,1900,1900,0
|
|
20240325,163100,43555505119,1900,1900,1900,1900,0
|
|
20240325,163000,43555505119,1900,1900,1900,1900,0
|
|
20240325,162900,43555505119,1900,1900,1900,1900,0
|
|
20240325,162800,43555505119,1900,1900,1900,1900,0
|
|
20240325,162700,43555505119,1900,1900,1900,1900,0
|
|
20240325,162600,43555505119,1900,1900,1900,1900,0
|
|
20240325,162500,43555505119,1900,1900,1900,1900,427305
|
|
20240325,162400,43555505119,1900,1900,1900,1900,0
|
|
20240325,162300,43555505119,1900,1900,1900,1900,0
|
|
20240325,162200,43555505119,1900,1900,1900,1900,0
|
|
20240325,162100,43555505119,1900,1900,1900,1900,0
|
|
20240325,162000,43555505119,1900,1900,1900,1900,0
|
|
20240325,161900,43555505119,1900,1900,1900,1900,0
|
|
20240325,161800,43555505119,1900,1900,1900,1900,0
|
|
20240325,161700,43555505119,1900,1900,1900,1900,0
|
|
20240325,161600,43555505119,1900,1900,1900,1900,0
|
|
20240325,161500,43555505119,1900,1900,1900,1900,0
|
|
20240325,161400,43555505119,1900,1900,1900,1900,0
|
|
20240325,161300,43555505119,1900,1900,1900,1900,0
|
|
20240325,161200,43555505119,1900,1900,1900,1900,0
|
|
20240325,161100,43555505119,1900,1900,1900,1900,0
|
|
20240325,161000,43555505119,1900,1900,1900,1900,0
|
|
20240325,160900,43555505119,1900,1900,1900,1900,0
|
|
20240325,160800,43555505119,1900,1900,1900,1900,0
|
|
20240325,160700,43555505119,1900,1900,1900,1900,0
|
|
20240325,160600,43555505119,1900,1900,1900,1900,0
|
|
20240325,160500,43555505119,1900,1900,1900,1900,0
|
|
20240325,160400,43555505119,1900,1900,1900,1900,0
|
|
20240325,160300,43555505119,1900,1900,1900,1900,0
|
|
20240325,160200,43555505119,1900,1900,1900,1900,0
|
|
20240325,160100,43555505119,1900,1900,1900,1900,0
|
|
20240325,160000,43555505119,1900,1900,1900,1900,0
|
|
20240325,155900,43555505119,1900,1900,1900,1900,0
|
|
20240325,155800,43555505119,1900,1900,1900,1900,0
|
|
20240325,155700,43555505119,1900,1900,1900,1900,0
|
|
20240325,155600,43555505119,1900,1900,1900,1900,0
|
|
20240325,155500,43555505119,1900,1900,1900,1900,427305
|
|
20240325,155400,43555505119,1900,1900,1900,1900,0
|
|
20240325,155300,43555505119,1900,1900,1900,1900,0
|
|
20240325,155200,43555505119,1900,1900,1900,1900,0
|
|
20240325,155100,43555505119,1900,1900,1900,1900,0
|
|
20240325,155000,43555505119,1900,1900,1900,1900,0
|
|
20240325,154900,43555505119,1900,1900,1900,1900,0
|
|
20240325,154800,43555505119,1900,1900,1900,1900,0
|
|
20240325,154700,43555505119,1900,1900,1900,1900,0
|
|
20240325,154600,43555505119,1900,1900,1900,1900,0
|
|
20240325,154500,43555505119,1900,1900,1900,1900,0
|
|
20240325,154400,43555505119,1900,1900,1900,1900,0
|
|
20240325,154300,43555505119,1900,1900,1900,1900,0
|
|
20240325,154200,43555505119,1900,1900,1900,1900,0
|
|
20240325,154100,43555505119,1900,1900,1900,1900,0
|
|
20240325,154000,43555505119,1900,1900,1900,1900,0
|
|
20240325,153900,43555505119,1900,1900,1900,1900,0
|
|
20240325,153800,43555505119,1900,1900,1900,1900,0
|
|
20240325,153700,43555505119,1900,1900,1900,1900,0
|
|
20240325,153600,43555505119,1900,1900,1900,1900,0
|
|
20240325,153500,43555505119,1900,1900,1900,1900,0
|
|
20240325,153400,43555505119,1900,1900,1900,1900,0
|
|
20240325,153300,43555505119,1900,1900,1900,1900,0
|
|
20240325,153200,43555505119,1900,1900,1900,1900,0
|
|
20240325,153100,43555505119,1900,1900,1900,1900,0
|
|
20240325,153000,43555505119,1900,1900,1900,1900,427305
|
|
20240325,152900,42743625619,1923,1923,1923,1923,0
|
|
20240325,152800,42743625619,1923,1923,1923,1923,0
|
|
20240325,152700,42743625619,1923,1923,1923,1923,0
|
|
20240325,152600,42743625619,1923,1923,1923,1923,0
|
|
20240325,152500,42743625619,1923,1923,1923,1923,0
|
|
20240325,152400,42743625619,1923,1923,1923,1923,0
|
|
20240325,152300,42743625619,1923,1923,1923,1923,0
|
|
20240325,152200,42743625619,1923,1923,1923,1923,0
|
|
20240325,152100,42743625619,1923,1923,1923,1923,0
|
|
20240325,152000,42743625619,1923,1923,1923,1923,0
|
|
20240325,151900,42743625619,1923,1944,1946,1918,313074
|
|
20240325,151800,42140224695,1944,1951,1952,1919,317376
|
|
20240325,151700,41524480412,1951,1911,1951,1910,635068
|
|
20240325,151600,40293539495,1910,1928,1932,1910,235337
|
|
20240325,151500,39840413830,1928,1909,1928,1908,69288
|
|
20240325,151400,39707675929,1908,1913,1918,1907,62503
|
|
20240325,151300,39588312125,1913,1921,1921,1906,127751
|
|
20240325,151200,39344316982,1920,1915,1923,1906,159679
|
|
20240325,151100,39038907938,1915,1927,1931,1915,104440
|
|
20240325,151000,38837913673,1928,1929,1940,1918,364255
|
|
20240325,150900,38134024783,1929,1918,1929,1918,97211
|
|
20240325,150800,37947126788,1919,1918,1925,1915,122878
|
|
20240325,150700,37711134419,1918,1919,1921,1915,23033
|
|
20240325,150600,37666963136,1917,1915,1920,1914,25040
|
|
20240325,150500,37618933489,1915,1919,1920,1910,72652
|
|
20240325,150400,37479797394,1920,1905,1921,1905,107896
|
|
20240325,150300,37273268931,1905,1914,1915,1905,89835
|
|
20240325,150200,37101760829,1914,1916,1918,1913,36554
|
|
20240325,150100,37031732460,1916,1922,1924,1913,96018
|
|
20240325,150000,36847496111,1922,1925,1930,1922,69179
|
|
20240325,145900,36714263816,1925,1924,1927,1917,99520
|
|
20240325,145800,36523006118,1924,1935,1936,1917,92490
|
|
20240325,145700,36344868613,1935,1916,1939,1914,181000
|
|
20240325,145600,35996160972,1915,1909,1915,1907,157850
|
|
20240325,145500,35694755044,1910,1910,1911,1907,69275
|
|
20240325,145400,35562533801,1909,1916,1917,1905,141443
|
|
20240325,145300,35292455147,1916,1923,1924,1915,105050
|
|
20240325,145200,35090893123,1923,1925,1929,1923,71704
|
|
20240325,145100,34952856225,1923,1929,1930,1916,119319
|
|
20240325,145000,34723362626,1928,1935,1942,1918,203057
|
|
20240325,144900,34331167390,1935,1957,1958,1925,369564
|
|
20240325,144800,33614014003,1958,1910,1959,1910,535200
|
|
20240325,144700,32577188579,1910,1909,1910,1907,69118
|
|
20240325,144600,32445227725,1909,1903,1910,1902,38887
|
|
20240325,144500,32371067721,1903,1904,1904,1900,152628
|
|
20240325,144400,32080901780,1904,1905,1906,1901,85650
|
|
20240325,144300,31917925668,1906,1912,1912,1904,76469
|
|
20240325,144200,31772052038,1912,1918,1918,1907,74276
|
|
20240325,144100,31630089286,1918,1917,1920,1916,40325
|
|
20240325,144000,31552777994,1917,1923,1925,1916,81980
|
|
20240325,143900,31395167250,1923,1917,1923,1916,89238
|
|
20240325,143800,31223851383,1916,1911,1917,1910,42608
|
|
20240325,143700,31142320189,1911,1912,1914,1911,23217
|
|
20240325,143600,31097927964,1912,1912,1912,1910,45027
|
|
20240325,143500,31011880046,1913,1916,1917,1910,48750
|
|
20240325,143400,30918591833,1916,1920,1921,1915,54160
|
|
20240325,143300,30814713547,1920,1916,1922,1915,57714
|
|
20240325,143200,30703941190,1915,1909,1916,1907,33929
|
|
20240325,143100,30639100386,1910,1926,1927,1910,96120
|
|
20240325,143000,30454596039,1926,1918,1929,1918,229264
|
|
20240325,142900,30013635294,1918,1909,1918,1909,95224
|
|
20240325,142800,29831288424,1909,1906,1910,1904,74586
|
|
20240325,142700,29689186704,1906,1914,1914,1905,80149
|
|
20240325,142600,29536159293,1913,1919,1919,1910,71408
|
|
20240325,142500,29399614834,1912,1905,1921,1904,47751
|
|
20240325,142400,29308423922,1906,1921,1923,1901,149815
|
|
20240325,142300,29022325420,1922,1915,1923,1915,67410
|
|
20240325,142200,28892838531,1915,1913,1923,1912,112952
|
|
20240325,142100,28676115645,1913,1916,1918,1912,37370
|
|
20240325,142000,28604567254,1917,1915,1917,1910,47131
|
|
20240325,141900,28514410043,1915,1908,1917,1906,64178
|
|
20240325,141800,28391624188,1908,1915,1916,1901,153933
|
|
20240325,141700,28097748560,1915,1920,1922,1915,86277
|
|
20240325,141600,27932285615,1921,1917,1921,1915,110994
|
|
20240325,141500,27719442504,1919,1924,1926,1915,125172
|
|
20240325,141400,27479008508,1925,1916,1927,1915,137080
|
|
20240325,141300,27215397444,1916,1916,1918,1909,127613
|
|
20240325,141200,26971139844,1916,1923,1930,1913,296616
|
|
20240325,141100,26400039257,1923,1909,1923,1909,241442
|
|
20240325,141000,25936747840,1909,1901,1915,1897,266706
|
|
20240325,140900,25427664941,1900,1891,1908,1890,253759
|
|
20240325,140800,24945319082,1896,1900,1900,1882,408235
|
|
20240325,140700,24173354923,1899,1902,1907,1898,281710
|
|
20240325,140600,23637517563,1902,1920,1920,1891,544548
|
|
20240325,140500,22600702797,1919,1924,1927,1911,395929
|
|
20240325,140400,21841263637,1923,1929,1933,1922,292910
|
|
20240325,140300,21276870519,1928,1934,1935,1924,263361
|
|
20240325,140200,20768770395,1934,1949,1949,1926,345305
|
|
20240325,140100,20100240747,1949,1920,1970,1917,1385343
|
|
20240325,140000,17401494652,1921,1931,1934,1911,549350
|
|
20240325,135900,16345771456,1929,1930,1941,1916,567446
|
|
20240325,135800,15253144382,1930,1887,1969,1880,2012041
|
|
20240325,135700,11384842214,1869,1869,1869,1869,0
|
|
20240325,135600,11384842214,1869,1864,1869,1853,171441
|
|
20240325,135500,11065566643,1865,1764,1869,1762,2253783
|
|
20240325,135400,6985238056,1770,1700,1770,1700,2022261
|
|
20240325,135300,3490392822,1675,1675,1675,1675,0
|
|
20240325,135200,3490392822,1675,1628,1675,1619,366380
|
|
20240325,135100,2882232444,1628,1618,1629,1615,25490
|
|
20240325,135000,2840855634,1618,1618,1618,1618,126
|
|
20240325,134900,2840651766,1618,1618,1618,1615,92
|
|
20240325,134800,2840503120,1618,1615,1618,1615,7730
|
|
20240325,134700,2828013576,1615,1615,1615,1615,118
|
|
20240325,134600,2827823006,1615,1615,1615,1615,128
|
|
20240325,134500,2827616286,1615,1615,1615,1615,610
|
|
20240325,134400,2826631136,1615,1612,1615,1610,4407
|
|
20240325,134300,2819534098,1615,1616,1616,1612,4281
|
|
20240325,134200,2812624425,1616,1618,1619,1616,642
|
|
20240325,134100,2811586202,1618,1619,1619,1618,651
|
|
20240325,134000,2810532778,1619,1620,1623,1619,785
|
|
20240325,133900,2809261120,1620,1620,1623,1620,1419
|
|
20240325,133800,2806962316,1624,1625,1626,1620,3902
|
|
20240325,133700,2800626694,1624,1625,1626,1621,6724
|
|
20240325,133600,2789698335,1625,1616,1626,1616,20096
|
|
20240325,133500,2757132094,1607,1616,1616,1607,8318
|
|
20240325,133400,2743732747,1618,1619,1619,1618,6
|
|
20240325,133300,2743723038,1616,1616,1618,1616,1250
|
|
20240325,133200,2741703016,1616,1616,1619,1616,1825
|
|
20240325,133100,2738752699,1615,1615,1615,1612,742
|
|
20240325,133000,2737555556,1615,1615,1615,1614,885
|
|
20240325,132900,2736127158,1614,1612,1614,1611,812
|
|
20240325,132800,2734817035,1615,1615,1615,1615,1
|
|
20240325,132700,2734815420,1616,1611,1616,1611,773
|
|
20240325,132600,2733570102,1617,1616,1617,1610,1434
|
|
20240325,132500,2731257059,1616,1609,1617,1609,3010
|
|
20240325,132400,2726393626,1610,1611,1618,1610,2299
|
|
20240325,132300,2722689984,1620,1620,1620,1620,3
|
|
20240325,132200,2722685124,1610,1622,1622,1609,218
|
|
20240325,132100,2722334083,1622,1617,1622,1617,4606
|
|
20240325,132000,2714867243,1617,1605,1617,1605,3200
|
|
20240325,131900,2709714680,1610,1610,1610,1610,439
|
|
20240325,131800,2709007890,1605,1604,1610,1603,449
|
|
20240325,131700,2708287646,1603,1604,1604,1603,3495
|
|
20240325,131600,2702684215,1603,1607,1607,1603,7952
|
|
20240325,131500,2689918895,1611,1609,1611,1606,5216
|
|
20240325,131400,2681536512,1608,1615,1615,1607,5349
|
|
20240325,131300,2672924980,1615,1623,1624,1615,5222
|
|
20240325,131200,2664449454,1624,1612,1624,1609,12517
|
|
20240325,131100,2644276155,1612,1625,1625,1612,5632
|
|
20240325,131000,2635166136,1625,1625,1626,1620,4045
|
|
20240325,130900,2628594050,1624,1622,1626,1622,9241
|
|
20240325,130800,2613585878,1622,1602,1622,1601,12456
|
|
20240325,130700,2593513711,1602,1613,1613,1602,22664
|
|
20240325,130600,2557052121,1613,1616,1616,1613,13345
|
|
20240325,130500,2535521946,1615,1621,1622,1615,9758
|
|
20240325,130400,2519733227,1621,1621,1622,1620,11102
|
|
20240325,130300,2501735675,1621,1622,1625,1608,49060
|
|
20240325,130200,2422282188,1622,1615,1622,1599,76054
|
|
20240325,130100,2299846403,1615,1618,1618,1609,27689
|
|
20240325,130000,2255186674,1618,1635,1641,1599,114056
|
|
20240325,125900,2070423577,1628,1600,1640,1600,171122
|
|
20240325,125800,1792743049,1600,1603,1603,1600,974
|
|
20240325,125700,1791184571,1604,1604,1604,1603,111
|
|
20240325,125600,1791006627,1604,1604,1604,1604,10
|
|
20240325,125500,1790990587,1597,1597,1597,1597,0
|
|
20240325,125400,1790990587,1597,1597,1597,1597,0
|
|
20240325,125300,1790990587,1597,1597,1597,1597,11
|
|
20240325,125200,1790973020,1597,1598,1598,1597,200
|
|
20240325,125100,1790653495,1600,1600,1600,1600,282
|
|
20240325,125000,1790202295,1599,1598,1600,1595,5745
|
|
20240325,124900,1781029376,1598,1598,1599,1598,2773
|
|
20240325,124800,1776598121,1605,1605,1605,1605,7
|
|
20240325,124700,1776586886,1605,1605,1605,1605,0
|
|
20240325,124600,1776586886,1605,1605,1605,1605,2
|
|
20240325,124500,1776583676,1598,1598,1598,1598,420
|
|
20240325,124400,1775912516,1598,1598,1598,1598,351
|
|
20240325,124300,1775351618,1598,1598,1598,1598,0
|
|
20240325,124200,1775351618,1598,1605,1609,1598,5625
|
|
20240325,124100,1766314925,1602,1602,1602,1602,1000
|
|
20240325,124000,1764712925,1605,1602,1605,1602,1779
|
|
20240325,123900,1761862387,1603,1603,1603,1603,1
|
|
20240325,123800,1761860784,1598,1597,1598,1597,13
|
|
20240325,123700,1761840011,1597,1597,1597,1597,1
|
|
20240325,123600,1761838414,1596,1596,1596,1596,300
|
|
20240325,123500,1761359614,1596,1597,1597,1596,251
|
|
20240325,123400,1760959015,1596,1596,1596,1596,0
|
|
20240325,123300,1760959015,1596,1596,1596,1596,1257
|
|
20240325,123200,1758952843,1596,1597,1597,1596,3000
|
|
20240325,123100,1754163473,1603,1603,1603,1603,0
|
|
20240325,123000,1754163473,1603,1603,1603,1603,4159
|
|
20240325,122900,1747496596,1604,1603,1604,1603,6591
|
|
20240325,122800,1736930223,1603,1603,1603,1603,1000
|
|
20240325,122700,1735327223,1603,1603,1603,1603,50
|
|
20240325,122600,1735247073,1603,1603,1603,1603,73
|
|
20240325,122500,1735130054,1595,1595,1595,1595,3
|
|
20240325,122400,1735125269,1603,1603,1603,1603,0
|
|
20240325,122300,1735125269,1603,1603,1603,1603,112
|
|
20240325,122200,1734945733,1604,1604,1604,1604,1141
|
|
20240325,122100,1733115569,1606,1607,1607,1606,14
|
|
20240325,122000,1733093075,1607,1604,1607,1603,675
|
|
20240325,121900,1732010530,1603,1604,1604,1603,295
|
|
20240325,121800,1731537351,1603,1606,1608,1595,22522
|
|
20240325,121700,1695351619,1606,1606,1606,1606,1815
|
|
20240325,121600,1692436729,1606,1606,1606,1606,255
|
|
20240325,121500,1692027199,1606,1597,1606,1597,5553
|
|
20240325,121400,1683120705,1593,1594,1594,1593,131
|
|
20240325,121300,1682911981,1594,1593,1599,1593,2483
|
|
20240325,121200,1678956542,1599,1599,1599,1599,9
|
|
20240325,121100,1678942151,1593,1593,1593,1593,2500
|
|
20240325,121000,1674959651,1593,1594,1594,1593,5248
|
|
20240325,120900,1666598040,1601,1594,1601,1594,62
|
|
20240325,120800,1666498792,1593,1598,1598,1593,8855
|
|
20240325,120700,1652371958,1597,1599,1600,1597,4797
|
|
20240325,120600,1644703432,1600,1600,1600,1600,515
|
|
20240325,120500,1643879432,1599,1606,1606,1599,3124
|
|
20240325,120400,1638881215,1603,1606,1606,1603,60
|
|
20240325,120300,1638784945,1606,1606,1606,1606,76
|
|
20240325,120200,1638662889,1606,1600,1606,1600,164
|
|
20240325,120100,1638400471,1600,1606,1606,1600,1100
|
|
20240325,120000,1636639871,1606,1600,1607,1600,54
|
|
20240325,115900,1636553444,1600,1607,1607,1600,535
|
|
20240325,115800,1635696604,1607,1601,1607,1601,636
|
|
20240325,115700,1634678362,1601,1603,1607,1601,4017
|
|
20240325,115600,1628242777,1607,1607,1607,1607,0
|
|
20240325,115500,1628242777,1607,1607,1607,1607,3
|
|
20240325,115400,1628237956,1607,1607,1607,1607,27
|
|
20240325,115300,1628194567,1603,1603,1603,1603,27
|
|
20240325,115200,1628151286,1607,1607,1607,1607,3
|
|
20240325,115100,1628146465,1607,1607,1607,1607,14
|
|
20240325,115000,1628123967,1607,1606,1607,1606,99
|
|
20240325,114900,1627964972,1607,1607,1607,1607,0
|
|
20240325,114800,1627964972,1607,1607,1607,1607,0
|
|
20240325,114700,1627964972,1607,1607,1607,1607,1
|
|
20240325,114600,1627963365,1607,1601,1607,1601,101
|
|
20240325,114500,1627801658,1601,1607,1607,1601,9817
|
|
20240325,114400,1612084305,1607,1605,1607,1605,1404
|
|
20240325,114300,1609830077,1605,1605,1605,1605,38
|
|
20240325,114200,1609769087,1605,1604,1605,1601,4083
|
|
20240325,114100,1603226081,1607,1604,1607,1604,237
|
|
20240325,114000,1602845900,1604,1607,1607,1604,1524
|
|
20240325,113900,1600399431,1608,1608,1608,1608,1090
|
|
20240325,113800,1598646711,1608,1608,1608,1608,530
|
|
20240325,113700,1597794471,1612,1606,1612,1606,105
|
|
20240325,113600,1597625811,1605,1605,1605,1605,64
|
|
20240325,113500,1597523091,1614,1613,1615,1613,14625
|
|
20240325,113400,1573923332,1602,1604,1613,1602,1474
|
|
20240325,113300,1571559323,1614,1612,1614,1601,3391
|
|
20240325,113200,1566116581,1612,1616,1617,1612,3503
|
|
20240325,113100,1560460539,1615,1612,1616,1612,3688
|
|
20240325,113000,1554509144,1612,1603,1612,1600,13088
|
|
20240325,112900,1533523126,1600,1600,1600,1600,550
|
|
20240325,112800,1532643126,1600,1604,1604,1599,6139
|
|
20240325,112700,1522817675,1604,1606,1606,1603,119
|
|
20240325,112600,1522626704,1606,1606,1606,1602,3300
|
|
20240325,112500,1517329280,1607,1608,1613,1606,1558
|
|
20240325,112400,1514826585,1609,1609,1615,1609,781
|
|
20240325,112300,1513569056,1615,1615,1618,1610,5876
|
|
20240325,112200,1504084400,1615,1606,1616,1606,21218
|
|
20240325,112100,1469892869,1607,1607,1624,1606,107133
|
|
20240325,112000,1296904750,1606,1601,1607,1601,19147
|
|
20240325,111900,1266163410,1601,1600,1602,1599,23186
|
|
20240325,111800,1229044098,1600,1599,1600,1599,16811
|
|
20240325,111700,1202155407,1599,1596,1599,1596,2343
|
|
20240325,111600,1198408954,1596,1598,1599,1596,4188
|
|
20240325,111500,1191715777,1600,1596,1600,1596,6800
|
|
20240325,111400,1180842390,1597,1597,1597,1597,650
|
|
20240325,111300,1179804340,1596,1593,1596,1593,1234
|
|
20240325,111200,1177836349,1595,1596,1596,1595,3597
|
|
20240325,111100,1172098534,1596,1596,1596,1596,101
|
|
20240325,111000,1171937338,1595,1595,1595,1595,0
|
|
20240325,110900,1171937338,1595,1595,1595,1595,0
|
|
20240325,110800,1171937338,1595,1594,1597,1594,3872
|
|
20240325,110700,1165760143,1592,1592,1592,1592,1059
|
|
20240325,110600,1164074215,1590,1590,1590,1590,200
|
|
20240325,110500,1163756215,1592,1592,1592,1592,380
|
|
20240325,110400,1163151255,1592,1591,1592,1591,731
|
|
20240325,110300,1161988134,1591,1593,1593,1591,1009
|
|
20240325,110200,1160382226,1593,1600,1600,1593,6134
|
|
20240325,110100,1150594334,1599,1594,1600,1593,2706
|
|
20240325,110000,1146281950,1601,1602,1605,1601,7297
|
|
20240325,105900,1134587667,1601,1600,1601,1600,16997
|
|
20240325,105800,1107383825,1600,1599,1600,1599,2280
|
|
20240325,105700,1103736845,1599,1590,1599,1585,1666
|
|
20240325,105600,1101093751,1590,1596,1599,1590,9413
|
|
20240325,105500,1086056225,1589,1594,1596,1589,4495
|
|
20240325,105400,1078885330,1589,1589,1589,1589,1
|
|
20240325,105300,1078883741,1585,1595,1595,1585,61
|
|
20240325,105200,1078786546,1585,1586,1586,1585,1568
|
|
20240325,105100,1076300089,1586,1594,1594,1586,2666
|
|
20240325,105000,1072067657,1597,1597,1597,1597,33
|
|
20240325,104900,1072014956,1597,1598,1598,1592,301
|
|
20240325,104800,1071534002,1598,1593,1599,1593,2162
|
|
20240325,104700,1068084911,1592,1592,1592,1592,976
|
|
20240325,104600,1066531119,1589,1588,1589,1588,934
|
|
20240325,104500,1065047844,1588,1589,1589,1588,1306
|
|
20240325,104400,1062973315,1589,1587,1589,1587,827
|
|
20240325,104300,1061659681,1582,1582,1582,1582,0
|
|
20240325,104200,1061659681,1582,1582,1582,1582,113
|
|
20240325,104100,1061480915,1582,1582,1582,1582,752
|
|
20240325,104000,1060291251,1582,1582,1582,1582,603
|
|
20240325,103900,1059337305,1582,1583,1583,1582,2408
|
|
20240325,103800,1055525629,1584,1583,1584,1583,1010
|
|
20240325,103700,1053926789,1582,1583,1583,1582,4263
|
|
20240325,103600,1047178722,1583,1590,1590,1583,4334
|
|
20240325,103500,1040312682,1590,1590,1593,1590,3932
|
|
20240325,103400,1034054802,1592,1596,1596,1592,2702
|
|
20240325,103300,1029749137,1596,1596,1596,1595,630
|
|
20240325,103200,1028744157,1597,1597,1597,1596,505
|
|
20240325,103100,1027937677,1596,1600,1601,1596,6234
|
|
20240325,103000,1017966679,1600,1593,1600,1593,9312
|
|
20240325,102900,1003083835,1593,1593,1593,1593,524
|
|
20240325,102800,1002249103,1593,1590,1596,1590,257
|
|
20240325,102700,1001840152,1592,1592,1592,1592,30
|
|
20240325,102600,1001792392,1590,1586,1592,1582,17990
|
|
20240325,102500,973207751,1582,1582,1582,1582,0
|
|
20240325,102400,973207751,1582,1582,1582,1582,65
|
|
20240325,102300,973104921,1581,1581,1581,1581,1000
|
|
20240325,102200,971523921,1581,1581,1581,1581,10
|
|
20240325,102100,971508111,1581,1586,1586,1581,11149
|
|
20240325,102000,953873850,1585,1585,1585,1585,1000
|
|
20240325,101900,952288850,1591,1585,1591,1585,634
|
|
20240325,101800,951283954,1591,1586,1591,1585,4236
|
|
20240325,101700,944567667,1586,1591,1591,1586,10198
|
|
20240325,101600,928352589,1592,1592,1592,1592,838
|
|
20240325,101500,927018493,1593,1592,1593,1592,687
|
|
20240325,101400,925924289,1592,1591,1592,1591,3903
|
|
20240325,101300,919711039,1592,1596,1596,1591,5688
|
|
20240325,101200,910653503,1596,1591,1596,1591,11
|
|
20240325,101100,910635997,1591,1591,1597,1591,879
|
|
20240325,101000,909233935,1592,1595,1597,1592,2527
|
|
20240325,100900,905208634,1594,1596,1598,1594,844
|
|
20240325,100800,903860765,1592,1592,1597,1592,1937
|
|
20240325,100700,900770753,1592,1600,1608,1591,13477
|
|
20240325,100600,879258123,1600,1600,1615,1597,90181
|
|
20240325,100500,734513979,1600,1591,1610,1591,70776
|
|
20240325,100400,621301663,1592,1586,1593,1586,26026
|
|
20240325,100300,579887263,1587,1586,1588,1586,4609
|
|
20240325,100200,572571717,1585,1581,1585,1581,7709
|
|
20240325,100100,560365966,1582,1582,1582,1581,504
|
|
20240325,100000,559569139,1582,1583,1584,1582,671
|
|
20240325,095900,558506930,1584,1581,1584,1580,1485
|
|
20240325,095800,556160460,1588,1587,1588,1587,4606
|
|
20240325,095700,548848800,1587,1587,1590,1587,19732
|
|
20240325,095600,517481315,1590,1580,1590,1580,16299
|
|
20240325,095500,491608764,1580,1581,1581,1580,5530
|
|
20240325,095400,482871333,1581,1581,1583,1581,3865
|
|
20240325,095300,476760764,1581,1582,1582,1581,13
|
|
20240325,095200,476740204,1583,1584,1584,1582,224
|
|
20240325,095100,476385398,1585,1582,1585,1581,167
|
|
20240325,095000,476121288,1581,1581,1585,1581,3650
|
|
20240325,094900,470349882,1585,1579,1585,1579,2490
|
|
20240325,094800,466413780,1581,1579,1581,1579,993
|
|
20240325,094700,464845703,1579,1573,1580,1573,1894
|
|
20240325,094600,461856013,1572,1572,1572,1572,9
|
|
20240325,094500,461841865,1572,1572,1572,1572,100
|
|
20240325,094400,461684665,1572,1572,1572,1572,3378
|
|
20240325,094300,456374449,1572,1576,1576,1572,876
|
|
20240325,094200,454997069,1576,1573,1576,1572,1792
|
|
20240325,094100,452178777,1573,1575,1576,1573,10397
|
|
20240325,094000,435812004,1576,1578,1578,1576,5034
|
|
20240325,093900,427869702,1576,1577,1578,1576,3544
|
|
20240325,093800,422279640,1577,1577,1578,1577,2865
|
|
20240325,093700,417761502,1577,1581,1581,1576,3166
|
|
20240325,093600,412764338,1577,1590,1590,1577,11969
|
|
20240325,093500,393811773,1590,1584,1594,1584,21536
|
|
20240325,093400,359599097,1584,1580,1585,1580,10714
|
|
20240325,093300,342630465,1580,1580,1580,1579,4857
|
|
20240325,093200,334957386,1576,1579,1583,1575,9782
|
|
20240325,093100,319489626,1579,1578,1582,1578,12094
|
|
20240325,093000,300385923,1576,1570,1577,1570,13183
|
|
20240325,092900,279649736,1570,1570,1570,1568,3783
|
|
20240325,092800,273712414,1569,1570,1573,1568,4626
|
|
20240325,092700,266450246,1570,1569,1570,1569,13764
|
|
20240325,092600,244843779,1569,1568,1569,1567,2410
|
|
20240325,092500,241065634,1568,1569,1569,1568,688
|
|
20240325,092400,239986805,1560,1562,1569,1560,3997
|
|
20240325,092300,233717467,1559,1560,1560,1558,5305
|
|
20240325,092200,225445257,1561,1564,1564,1561,8116
|
|
20240325,092100,212762208,1564,1570,1570,1564,4425
|
|
20240325,092000,205831918,1570,1578,1578,1565,6627
|
|
20240325,091900,195445233,1566,1568,1580,1566,19102
|
|
20240325,091800,165397045,1563,1562,1567,1561,4673
|
|
20240325,091700,158089516,1567,1568,1569,1567,12554
|
|
20240325,091600,138405504,1568,1554,1569,1554,23034
|
|
20240325,091500,102452041,1554,1555,1555,1554,12511
|
|
20240325,091400,83004273,1554,1559,1560,1554,6530
|
|
20240325,091300,72832329,1559,1546,1559,1546,12179
|
|
20240325,091200,53921529,1545,1542,1545,1542,1786
|
|
20240325,091100,51164264,1542,1540,1543,1540,4110
|
|
20240325,091000,44828714,1540,1540,1540,1540,0
|
|
20240325,090900,44828714,1540,1541,1541,1540,105
|
|
20240325,090800,44666914,1541,1530,1541,1530,458
|
|
20240325,090700,43966163,1530,1530,1530,1530,50
|
|
20240325,090600,43889663,1530,1530,1530,1530,4925
|
|
20240325,090500,36354413,1531,1535,1535,1531,7672
|
|
20240325,090400,24599452,1534,1534,1534,1534,600
|
|
20240325,090300,23679052,1533,1544,1545,1533,2892
|
|
20240325,090200,19222579,1545,1535,1545,1535,5602
|
|
20240325,090100,10602134,1535,1525,1535,1524,6362
|
|
20240325,090000,873127,1531,1523,1531,1523,573
|