601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,185800,171190969,1320,1320,1320,1320,1880
|
|
20240322,185700,171190969,1320,1320,1320,1320,0
|
|
20240322,185600,171190969,1320,1320,1320,1320,0
|
|
20240322,185500,171190969,1320,1320,1320,1320,0
|
|
20240322,185400,171190969,1320,1320,1320,1320,0
|
|
20240322,185300,171190969,1320,1320,1320,1320,0
|
|
20240322,185200,171190969,1320,1320,1320,1320,0
|
|
20240322,185100,171190969,1320,1320,1320,1320,0
|
|
20240322,185000,171190969,1320,1320,1320,1320,0
|
|
20240322,184900,171190969,1320,1320,1320,1320,0
|
|
20240322,184800,171190969,1320,1320,1320,1320,0
|
|
20240322,184700,171190969,1320,1320,1320,1320,0
|
|
20240322,184600,171190969,1320,1320,1320,1320,0
|
|
20240322,184500,171190969,1320,1320,1320,1320,0
|
|
20240322,184400,171190969,1320,1320,1320,1320,0
|
|
20240322,184300,171190969,1320,1320,1320,1320,0
|
|
20240322,184200,171190969,1320,1320,1320,1320,0
|
|
20240322,184100,171190969,1320,1320,1320,1320,0
|
|
20240322,184000,171190969,1320,1320,1320,1320,0
|
|
20240322,183900,171190969,1320,1320,1320,1320,0
|
|
20240322,183800,171190969,1320,1320,1320,1320,0
|
|
20240322,183700,171190969,1320,1320,1320,1320,0
|
|
20240322,183600,171190969,1320,1320,1320,1320,0
|
|
20240322,183500,171190969,1320,1320,1320,1320,0
|
|
20240322,183400,171190969,1320,1320,1320,1320,0
|
|
20240322,183300,171190969,1320,1320,1320,1320,0
|
|
20240322,183200,171190969,1320,1320,1320,1320,0
|
|
20240322,183100,171190969,1320,1320,1320,1320,0
|
|
20240322,183000,171190969,1320,1320,1320,1320,0
|
|
20240322,182900,171190969,1320,1320,1320,1320,0
|
|
20240322,182800,171190969,1320,1320,1320,1320,1880
|
|
20240322,182700,171190969,1320,1320,1320,1320,0
|
|
20240322,182600,171190969,1320,1320,1320,1320,0
|
|
20240322,182500,171190969,1320,1320,1320,1320,0
|
|
20240322,182400,171190969,1320,1320,1320,1320,0
|
|
20240322,182300,171190969,1320,1320,1320,1320,0
|
|
20240322,182200,171190969,1320,1320,1320,1320,0
|
|
20240322,182100,171190969,1320,1320,1320,1320,0
|
|
20240322,182000,171190969,1320,1320,1320,1320,0
|
|
20240322,181900,171190969,1320,1320,1320,1320,0
|
|
20240322,181800,171190969,1320,1320,1320,1320,0
|
|
20240322,181700,171190969,1320,1320,1320,1320,0
|
|
20240322,181600,171190969,1320,1320,1320,1320,0
|
|
20240322,181500,171190969,1320,1320,1320,1320,0
|
|
20240322,181400,171190969,1320,1320,1320,1320,0
|
|
20240322,181300,171190969,1320,1320,1320,1320,0
|
|
20240322,181200,171190969,1320,1320,1320,1320,0
|
|
20240322,181100,171190969,1320,1320,1320,1320,0
|
|
20240322,181000,171190969,1320,1320,1320,1320,0
|
|
20240322,180900,171190969,1320,1320,1320,1320,0
|
|
20240322,180800,171190969,1320,1320,1320,1320,0
|
|
20240322,180700,171190969,1320,1320,1320,1320,0
|
|
20240322,180600,171190969,1320,1320,1320,1320,0
|
|
20240322,180500,171190969,1320,1320,1320,1320,0
|
|
20240322,180400,171190969,1320,1320,1320,1320,0
|
|
20240322,180300,171190969,1320,1320,1320,1320,0
|
|
20240322,180200,171190969,1320,1320,1320,1320,0
|
|
20240322,180100,171190969,1320,1320,1320,1320,0
|
|
20240322,180000,171190969,1320,1320,1320,1320,0
|
|
20240322,175900,171190969,1320,1320,1320,1320,0
|
|
20240322,175800,171190969,1320,1320,1320,1320,1880
|
|
20240322,175700,171190969,1320,1320,1320,1320,0
|
|
20240322,175600,171190969,1320,1320,1320,1320,0
|
|
20240322,175500,171190969,1320,1320,1320,1320,0
|
|
20240322,175400,171190969,1320,1320,1320,1320,0
|
|
20240322,175300,171190969,1320,1320,1320,1320,0
|
|
20240322,175200,171190969,1320,1320,1320,1320,0
|
|
20240322,175100,171190969,1320,1320,1320,1320,0
|
|
20240322,175000,171190969,1320,1320,1320,1320,0
|
|
20240322,174900,171190969,1320,1320,1320,1320,0
|
|
20240322,174800,171190969,1320,1320,1320,1320,0
|
|
20240322,174700,171190969,1320,1320,1320,1320,0
|
|
20240322,174600,171190969,1320,1320,1320,1320,0
|
|
20240322,174500,171190969,1320,1320,1320,1320,0
|
|
20240322,174400,171190969,1320,1320,1320,1320,0
|
|
20240322,174300,171190969,1320,1320,1320,1320,0
|
|
20240322,174200,171190969,1320,1320,1320,1320,0
|
|
20240322,174100,171190969,1320,1320,1320,1320,0
|
|
20240322,174000,171190969,1320,1320,1320,1320,0
|
|
20240322,173900,171190969,1320,1320,1320,1320,0
|
|
20240322,173800,171190969,1320,1320,1320,1320,0
|
|
20240322,173700,171190969,1320,1320,1320,1320,0
|
|
20240322,173600,171190969,1320,1320,1320,1320,0
|
|
20240322,173500,171190969,1320,1320,1320,1320,0
|
|
20240322,173400,171190969,1320,1320,1320,1320,0
|
|
20240322,173300,171190969,1320,1320,1320,1320,0
|
|
20240322,173200,171190969,1320,1320,1320,1320,0
|
|
20240322,173100,171190969,1320,1320,1320,1320,0
|
|
20240322,173000,171190969,1320,1320,1320,1320,0
|
|
20240322,172900,171190969,1320,1320,1320,1320,0
|
|
20240322,172800,171190969,1320,1320,1320,1320,1880
|
|
20240322,172700,171190969,1320,1320,1320,1320,0
|
|
20240322,172600,171190969,1320,1320,1320,1320,0
|
|
20240322,172500,171190969,1320,1320,1320,1320,0
|
|
20240322,172400,171190969,1320,1320,1320,1320,0
|
|
20240322,172300,171190969,1320,1320,1320,1320,0
|
|
20240322,172200,171190969,1320,1320,1320,1320,0
|
|
20240322,172100,171190969,1320,1320,1320,1320,0
|
|
20240322,172000,171190969,1320,1320,1320,1320,0
|
|
20240322,171900,171190969,1320,1320,1320,1320,0
|
|
20240322,171800,171190969,1320,1320,1320,1320,0
|
|
20240322,171700,171190969,1320,1320,1320,1320,0
|
|
20240322,171600,171190969,1320,1320,1320,1320,0
|
|
20240322,171500,171190969,1320,1320,1320,1320,0
|
|
20240322,171400,171190969,1320,1320,1320,1320,0
|
|
20240322,171300,171190969,1320,1320,1320,1320,0
|
|
20240322,171200,171190969,1320,1320,1320,1320,0
|
|
20240322,171100,171190969,1320,1320,1320,1320,0
|
|
20240322,171000,171190969,1320,1320,1320,1320,0
|
|
20240322,170900,171190969,1320,1320,1320,1320,0
|
|
20240322,170800,171190969,1320,1320,1320,1320,0
|
|
20240322,170700,171190969,1320,1320,1320,1320,0
|
|
20240322,170600,171190969,1320,1320,1320,1320,0
|
|
20240322,170500,171190969,1320,1320,1320,1320,0
|
|
20240322,170400,171190969,1320,1320,1320,1320,0
|
|
20240322,170300,171190969,1320,1320,1320,1320,0
|
|
20240322,170200,171190969,1320,1320,1320,1320,0
|
|
20240322,170100,171190969,1320,1320,1320,1320,0
|
|
20240322,170000,171190969,1320,1320,1320,1320,0
|
|
20240322,165900,171190969,1320,1320,1320,1320,0
|
|
20240322,165800,171190969,1320,1320,1320,1320,1880
|
|
20240322,165700,171190969,1320,1320,1320,1320,0
|
|
20240322,165600,171190969,1320,1320,1320,1320,0
|
|
20240322,165500,171190969,1320,1320,1320,1320,0
|
|
20240322,165400,171190969,1320,1320,1320,1320,0
|
|
20240322,165300,171190969,1320,1320,1320,1320,0
|
|
20240322,165200,171190969,1320,1320,1320,1320,0
|
|
20240322,165100,171190969,1320,1320,1320,1320,0
|
|
20240322,165000,171190969,1320,1320,1320,1320,0
|
|
20240322,164900,171190969,1320,1320,1320,1320,0
|
|
20240322,164800,171190969,1320,1320,1320,1320,0
|
|
20240322,164700,171190969,1320,1320,1320,1320,0
|
|
20240322,164600,171190969,1320,1320,1320,1320,0
|
|
20240322,164500,171190969,1320,1320,1320,1320,0
|
|
20240322,164400,171190969,1320,1320,1320,1320,0
|
|
20240322,164300,171190969,1320,1320,1320,1320,0
|
|
20240322,164200,171190969,1320,1320,1320,1320,0
|
|
20240322,164100,171190969,1320,1320,1320,1320,0
|
|
20240322,164000,171190969,1320,1320,1320,1320,0
|
|
20240322,163900,171190969,1320,1320,1320,1320,0
|
|
20240322,163800,171190969,1320,1320,1320,1320,0
|
|
20240322,163700,171190969,1320,1320,1320,1320,0
|
|
20240322,163600,171190969,1320,1320,1320,1320,0
|
|
20240322,163500,171190969,1320,1320,1320,1320,0
|
|
20240322,163400,171190969,1320,1320,1320,1320,0
|
|
20240322,163300,171190969,1320,1320,1320,1320,0
|
|
20240322,163200,171190969,1320,1320,1320,1320,0
|
|
20240322,163100,171190969,1320,1320,1320,1320,0
|
|
20240322,163000,171190969,1320,1320,1320,1320,0
|
|
20240322,162900,171190969,1320,1320,1320,1320,0
|
|
20240322,162800,171190969,1320,1320,1320,1320,1880
|
|
20240322,162700,171190969,1320,1320,1320,1320,0
|
|
20240322,162600,171190969,1320,1320,1320,1320,0
|
|
20240322,162500,171190969,1320,1320,1320,1320,0
|
|
20240322,162400,171190969,1320,1320,1320,1320,0
|
|
20240322,162300,171190969,1320,1320,1320,1320,0
|
|
20240322,162200,171190969,1320,1320,1320,1320,0
|
|
20240322,162100,171190969,1320,1320,1320,1320,0
|
|
20240322,162000,171190969,1320,1320,1320,1320,0
|
|
20240322,161900,171190969,1320,1320,1320,1320,0
|
|
20240322,161800,171190969,1320,1320,1320,1320,0
|
|
20240322,161700,171190969,1320,1320,1320,1320,0
|
|
20240322,161600,171190969,1320,1320,1320,1320,0
|
|
20240322,161500,171190969,1320,1320,1320,1320,0
|
|
20240322,161400,171190969,1320,1320,1320,1320,0
|
|
20240322,161300,171190969,1320,1320,1320,1320,0
|
|
20240322,161200,171190969,1320,1320,1320,1320,0
|
|
20240322,161100,171190969,1320,1320,1320,1320,0
|
|
20240322,161000,171190969,1320,1320,1320,1320,0
|
|
20240322,160900,171190969,1320,1320,1320,1320,0
|
|
20240322,160800,171190969,1320,1320,1320,1320,0
|
|
20240322,160700,171190969,1320,1320,1320,1320,0
|
|
20240322,160600,171190969,1320,1320,1320,1320,0
|
|
20240322,160500,171190969,1320,1320,1320,1320,0
|
|
20240322,160400,171190969,1320,1320,1320,1320,0
|
|
20240322,160300,171190969,1320,1320,1320,1320,0
|
|
20240322,160200,171190969,1320,1320,1320,1320,0
|
|
20240322,160100,171190969,1320,1320,1320,1320,0
|
|
20240322,160000,171190969,1320,1320,1320,1320,0
|
|
20240322,155900,171190969,1320,1320,1320,1320,0
|
|
20240322,155800,171190969,1320,1320,1320,1320,1880
|
|
20240322,155700,171190969,1320,1320,1320,1320,0
|
|
20240322,155600,171190969,1320,1320,1320,1320,0
|
|
20240322,155500,171190969,1320,1320,1320,1320,0
|
|
20240322,155400,171190969,1320,1320,1320,1320,0
|
|
20240322,155300,171190969,1320,1320,1320,1320,0
|
|
20240322,155200,171190969,1320,1320,1320,1320,0
|
|
20240322,155100,171190969,1320,1320,1320,1320,0
|
|
20240322,155000,171190969,1320,1320,1320,1320,0
|
|
20240322,154900,171190969,1320,1320,1320,1320,0
|
|
20240322,154800,171190969,1320,1320,1320,1320,0
|
|
20240322,154700,171190969,1320,1320,1320,1320,0
|
|
20240322,154600,171190969,1320,1320,1320,1320,0
|
|
20240322,154500,171190969,1320,1320,1320,1320,0
|
|
20240322,154400,171190969,1320,1320,1320,1320,0
|
|
20240322,154300,171190969,1320,1320,1320,1320,0
|
|
20240322,154200,171190969,1320,1320,1320,1320,0
|
|
20240322,154100,171190969,1320,1320,1320,1320,0
|
|
20240322,154000,171190969,1320,1320,1320,1320,0
|
|
20240322,153900,171190969,1320,1320,1320,1320,0
|
|
20240322,153800,171190969,1320,1320,1320,1320,0
|
|
20240322,153700,171190969,1320,1320,1320,1320,0
|
|
20240322,153600,171190969,1320,1320,1320,1320,0
|
|
20240322,153500,171190969,1320,1320,1320,1320,0
|
|
20240322,153400,171190969,1320,1320,1320,1320,0
|
|
20240322,153300,171190969,1320,1320,1320,1320,0
|
|
20240322,153200,171190969,1320,1320,1320,1320,0
|
|
20240322,153100,171190969,1320,1320,1320,1320,0
|
|
20240322,153000,171190969,1320,1320,1320,1320,1880
|
|
20240322,152900,168709369,1318,1318,1318,1318,0
|
|
20240322,152800,168709369,1318,1318,1318,1318,0
|
|
20240322,152700,168709369,1318,1318,1318,1318,0
|
|
20240322,152600,168709369,1318,1318,1318,1318,0
|
|
20240322,152500,168709369,1318,1318,1318,1318,0
|
|
20240322,152400,168709369,1318,1318,1318,1318,0
|
|
20240322,152300,168709369,1318,1318,1318,1318,0
|
|
20240322,152200,168709369,1318,1318,1318,1318,0
|
|
20240322,152100,168709369,1318,1318,1318,1318,0
|
|
20240322,152000,168709369,1318,1318,1318,1318,0
|
|
20240322,151900,168709369,1318,1316,1318,1316,103
|
|
20240322,151800,168573819,1315,1315,1315,1315,0
|
|
20240322,151700,168573819,1315,1315,1315,1315,0
|
|
20240322,151600,168573819,1315,1315,1315,1315,129
|
|
20240322,151500,168404184,1315,1315,1315,1315,97
|
|
20240322,151400,168276629,1314,1314,1314,1314,0
|
|
20240322,151300,168276629,1314,1314,1314,1314,85
|
|
20240322,151200,168164939,1318,1314,1318,1314,820
|
|
20240322,151100,167087455,1315,1315,1315,1315,0
|
|
20240322,151000,167087455,1315,1315,1315,1315,360
|
|
20240322,150900,166614055,1314,1316,1316,1314,679
|
|
20240322,150800,165721627,1318,1318,1318,1318,0
|
|
20240322,150700,165721627,1318,1318,1318,1318,79
|
|
20240322,150600,165617505,1318,1318,1318,1318,131
|
|
20240322,150500,165444847,1316,1316,1316,1316,20
|
|
20240322,150400,165418527,1320,1320,1320,1320,0
|
|
20240322,150300,165418527,1320,1320,1320,1320,120
|
|
20240322,150200,165260127,1320,1320,1320,1320,3
|
|
20240322,150100,165256167,1314,1314,1314,1314,0
|
|
20240322,150000,165256167,1314,1316,1316,1314,1365
|
|
20240322,145900,163461538,1320,1320,1320,1320,0
|
|
20240322,145800,163461538,1320,1320,1320,1320,0
|
|
20240322,145700,163461538,1320,1320,1320,1320,1
|
|
20240322,145600,163460218,1315,1315,1315,1315,0
|
|
20240322,145500,163460218,1315,1315,1315,1315,0
|
|
20240322,145400,163460218,1315,1315,1315,1315,41
|
|
20240322,145300,163406303,1315,1315,1315,1315,0
|
|
20240322,145200,163406303,1315,1315,1315,1315,600
|
|
20240322,145100,162617303,1316,1316,1316,1316,0
|
|
20240322,145000,162617303,1316,1317,1317,1315,1227
|
|
20240322,144900,161002204,1317,1317,1317,1317,0
|
|
20240322,144800,161002204,1317,1317,1317,1317,0
|
|
20240322,144700,161002204,1317,1317,1317,1317,350
|
|
20240322,144600,160541254,1318,1318,1318,1318,0
|
|
20240322,144500,160541254,1318,1317,1320,1317,825
|
|
20240322,144400,159453092,1317,1319,1319,1317,376
|
|
20240322,144300,158957270,1319,1319,1320,1319,1002
|
|
20240322,144200,157635631,1320,1320,1320,1320,15
|
|
20240322,144100,157615831,1320,1320,1320,1320,50
|
|
20240322,144000,157549831,1321,1321,1321,1321,0
|
|
20240322,143900,157549831,1321,1321,1321,1321,221
|
|
20240322,143800,157257890,1319,1319,1319,1319,50
|
|
20240322,143700,157191940,1319,1319,1319,1319,0
|
|
20240322,143600,157191940,1319,1319,1319,1319,0
|
|
20240322,143500,157191940,1319,1319,1319,1319,1041
|
|
20240322,143400,155818861,1320,1320,1320,1320,709
|
|
20240322,143300,154882981,1320,1320,1320,1320,0
|
|
20240322,143200,154882981,1320,1320,1320,1320,50
|
|
20240322,143100,154816981,1320,1320,1320,1320,100
|
|
20240322,143000,154684981,1320,1320,1320,1320,147
|
|
20240322,142900,154490941,1320,1320,1320,1320,3
|
|
20240322,142800,154486981,1320,1320,1320,1320,1
|
|
20240322,142700,154485661,1319,1319,1319,1319,0
|
|
20240322,142600,154485661,1319,1319,1319,1319,0
|
|
20240322,142500,154485661,1319,1319,1319,1319,0
|
|
20240322,142400,154485661,1319,1320,1320,1319,1179
|
|
20240322,142300,152930360,1319,1319,1319,1319,0
|
|
20240322,142200,152930360,1319,1319,1319,1319,351
|
|
20240322,142100,152467391,1320,1320,1320,1320,0
|
|
20240322,142000,152467391,1320,1321,1321,1320,450
|
|
20240322,141900,151873390,1322,1322,1322,1322,0
|
|
20240322,141800,151873390,1322,1322,1322,1322,1700
|
|
20240322,141700,149625990,1322,1322,1322,1322,300
|
|
20240322,141600,149229390,1324,1324,1324,1324,0
|
|
20240322,141500,149229390,1324,1324,1324,1324,6
|
|
20240322,141400,149221446,1322,1323,1323,1322,2189
|
|
20240322,141300,146327290,1323,1323,1323,1323,0
|
|
20240322,141200,146327290,1323,1323,1323,1323,0
|
|
20240322,141100,146327290,1323,1324,1324,1323,705
|
|
20240322,141000,145393872,1324,1324,1324,1324,10
|
|
20240322,140900,145380632,1325,1325,1325,1325,1
|
|
20240322,140800,145379307,1324,1324,1325,1324,266
|
|
20240322,140700,145027086,1325,1324,1325,1324,1347
|
|
20240322,140600,143243469,1322,1322,1322,1322,0
|
|
20240322,140500,143243469,1322,1322,1322,1322,142
|
|
20240322,140400,143055745,1322,1322,1322,1322,170
|
|
20240322,140300,142831005,1324,1324,1324,1324,0
|
|
20240322,140200,142831005,1324,1324,1324,1324,10
|
|
20240322,140100,142817765,1324,1324,1324,1324,2
|
|
20240322,140000,142815117,1324,1324,1324,1324,2
|
|
20240322,135900,142812469,1324,1323,1324,1323,238
|
|
20240322,135800,142497367,1322,1322,1322,1322,0
|
|
20240322,135700,142497367,1322,1323,1323,1322,621
|
|
20240322,135600,141675905,1323,1323,1323,1323,39
|
|
20240322,135500,141624308,1325,1324,1326,1324,1165
|
|
20240322,135400,140081794,1324,1324,1324,1324,50
|
|
20240322,135300,140015594,1328,1328,1328,1328,0
|
|
20240322,135200,140015594,1328,1325,1328,1325,510
|
|
20240322,135100,139339784,1325,1329,1329,1325,72
|
|
20240322,135000,139244320,1321,1324,1329,1321,716
|
|
20240322,134900,138295170,1325,1321,1325,1321,4001
|
|
20240322,134800,133004754,1321,1321,1321,1321,301
|
|
20240322,134700,132607133,1320,1320,1320,1320,552
|
|
20240322,134600,131878493,1320,1320,1320,1320,0
|
|
20240322,134500,131878493,1320,1320,1320,1320,0
|
|
20240322,134400,131878493,1320,1320,1320,1320,838
|
|
20240322,134300,130772333,1320,1320,1321,1320,416
|
|
20240322,134200,130223036,1319,1319,1319,1319,160
|
|
20240322,134100,130011996,1319,1319,1319,1319,239
|
|
20240322,134000,129696755,1319,1316,1319,1315,6832
|
|
20240322,133900,120707317,1315,1316,1316,1315,442
|
|
20240322,133800,120126041,1316,1317,1317,1316,904
|
|
20240322,133700,118935779,1317,1317,1317,1317,635
|
|
20240322,133600,118099484,1317,1317,1317,1317,0
|
|
20240322,133500,118099484,1317,1317,1317,1315,552
|
|
20240322,133400,117372660,1315,1309,1315,1309,5199
|
|
20240322,133300,110551570,1307,1307,1307,1307,490
|
|
20240322,133200,109911140,1305,1303,1305,1303,1345
|
|
20240322,133100,108157044,1300,1300,1300,1300,0
|
|
20240322,133000,108157044,1300,1300,1300,1300,0
|
|
20240322,132900,108157044,1300,1299,1300,1299,35
|
|
20240322,132800,108111552,1299,1299,1299,1299,0
|
|
20240322,132700,108111552,1299,1299,1299,1299,1040
|
|
20240322,132600,106760592,1300,1300,1300,1300,120
|
|
20240322,132500,106604592,1300,1300,1300,1300,0
|
|
20240322,132400,106604592,1300,1300,1300,1300,0
|
|
20240322,132300,106604592,1300,1300,1300,1300,0
|
|
20240322,132200,106604592,1300,1300,1300,1300,0
|
|
20240322,132100,106604592,1300,1300,1300,1300,0
|
|
20240322,132000,106604592,1300,1300,1300,1300,0
|
|
20240322,131900,106604592,1300,1300,1300,1300,436
|
|
20240322,131800,106037792,1298,1298,1298,1298,72
|
|
20240322,131700,105944336,1300,1298,1300,1298,170
|
|
20240322,131600,105723636,1298,1298,1298,1298,0
|
|
20240322,131500,105723636,1298,1298,1298,1298,0
|
|
20240322,131400,105723636,1298,1298,1298,1298,0
|
|
20240322,131300,105723636,1298,1297,1298,1297,42
|
|
20240322,131200,105669159,1295,1295,1295,1295,9
|
|
20240322,131100,105657504,1300,1300,1300,1300,0
|
|
20240322,131000,105657504,1300,1300,1300,1300,0
|
|
20240322,130900,105657504,1300,1300,1300,1300,0
|
|
20240322,130800,105657504,1300,1300,1300,1300,0
|
|
20240322,130700,105657504,1300,1300,1300,1300,0
|
|
20240322,130600,105657504,1300,1300,1300,1300,1
|
|
20240322,130500,105656204,1300,1300,1300,1300,0
|
|
20240322,130400,105656204,1300,1300,1300,1300,0
|
|
20240322,130300,105656204,1300,1300,1300,1300,0
|
|
20240322,130200,105656204,1300,1300,1300,1300,0
|
|
20240322,130100,105656204,1300,1300,1300,1300,0
|
|
20240322,130000,105656204,1300,1300,1300,1300,0
|
|
20240322,125900,105656204,1300,1300,1300,1300,0
|
|
20240322,125800,105656204,1300,1299,1300,1299,500
|
|
20240322,125700,105006251,1299,1299,1299,1299,1000
|
|
20240322,125600,103707251,1300,1300,1300,1300,0
|
|
20240322,125500,103707251,1300,1300,1300,1300,0
|
|
20240322,125400,103707251,1300,1300,1300,1300,0
|
|
20240322,125300,103707251,1300,1300,1300,1300,0
|
|
20240322,125200,103707251,1300,1300,1300,1300,0
|
|
20240322,125100,103707251,1300,1300,1300,1300,821
|
|
20240322,125000,102639951,1300,1300,1300,1300,0
|
|
20240322,124900,102639951,1300,1300,1300,1300,0
|
|
20240322,124800,102639951,1300,1295,1300,1295,404
|
|
20240322,124700,102114866,1294,1294,1294,1294,0
|
|
20240322,124600,102114866,1294,1294,1294,1294,0
|
|
20240322,124500,102114866,1294,1294,1294,1294,0
|
|
20240322,124400,102114866,1294,1294,1294,1294,0
|
|
20240322,124300,102114866,1294,1294,1294,1294,0
|
|
20240322,124200,102114866,1294,1294,1294,1294,0
|
|
20240322,124100,102114866,1294,1294,1294,1294,0
|
|
20240322,124000,102114866,1294,1294,1294,1294,0
|
|
20240322,123900,102114866,1294,1294,1294,1294,0
|
|
20240322,123800,102114866,1294,1294,1294,1294,0
|
|
20240322,123700,102114866,1294,1294,1294,1294,519
|
|
20240322,123600,101443280,1292,1292,1292,1292,0
|
|
20240322,123500,101443280,1292,1298,1298,1292,100
|
|
20240322,123400,101313694,1300,1300,1300,1300,0
|
|
20240322,123300,101313694,1300,1300,1300,1300,110
|
|
20240322,123200,101170694,1299,1298,1299,1298,31
|
|
20240322,123100,101130427,1298,1298,1298,1298,0
|
|
20240322,123000,101130427,1298,1298,1298,1298,50
|
|
20240322,122900,101065527,1299,1299,1299,1299,554
|
|
20240322,122800,100345881,1299,1299,1299,1299,0
|
|
20240322,122700,100345881,1299,1299,1299,1299,0
|
|
20240322,122600,100345881,1299,1299,1299,1299,0
|
|
20240322,122500,100345881,1299,1299,1299,1299,0
|
|
20240322,122400,100345881,1299,1299,1299,1299,0
|
|
20240322,122300,100345881,1299,1299,1299,1299,0
|
|
20240322,122200,100345881,1299,1299,1299,1299,0
|
|
20240322,122100,100345881,1299,1299,1299,1299,50
|
|
20240322,122000,100280931,1300,1300,1300,1300,99
|
|
20240322,121900,100152231,1299,1299,1299,1299,6
|
|
20240322,121800,100144437,1299,1299,1299,1299,0
|
|
20240322,121700,100144437,1299,1299,1299,1299,93
|
|
20240322,121600,100023630,1300,1300,1300,1300,0
|
|
20240322,121500,100023630,1300,1300,1300,1300,10
|
|
20240322,121400,100010630,1300,1300,1300,1300,0
|
|
20240322,121300,100010630,1300,1300,1300,1300,0
|
|
20240322,121200,100010630,1300,1300,1300,1300,0
|
|
20240322,121100,100010630,1300,1300,1300,1300,256
|
|
20240322,121000,99677830,1300,1300,1300,1300,0
|
|
20240322,120900,99677830,1300,1300,1300,1300,4
|
|
20240322,120800,99672630,1299,1299,1299,1299,238
|
|
20240322,120700,99363468,1300,1300,1300,1300,1020
|
|
20240322,120600,98037468,1300,1300,1300,1300,2307
|
|
20240322,120500,95038368,1300,1300,1300,1300,235
|
|
20240322,120400,94732868,1300,1300,1300,1300,0
|
|
20240322,120300,94732868,1300,1300,1300,1300,27
|
|
20240322,120200,94697768,1300,1300,1300,1300,0
|
|
20240322,120100,94697768,1300,1300,1300,1300,0
|
|
20240322,120000,94697768,1300,1300,1300,1300,0
|
|
20240322,115900,94697768,1300,1300,1300,1300,0
|
|
20240322,115800,94697768,1300,1300,1300,1300,0
|
|
20240322,115700,94697768,1300,1300,1300,1300,0
|
|
20240322,115600,94697768,1300,1300,1300,1300,0
|
|
20240322,115500,94697768,1300,1300,1300,1300,0
|
|
20240322,115400,94697768,1300,1300,1300,1300,0
|
|
20240322,115300,94697768,1300,1300,1300,1300,0
|
|
20240322,115200,94697768,1300,1300,1300,1300,0
|
|
20240322,115100,94697768,1300,1300,1300,1300,1907
|
|
20240322,115000,92218668,1300,1300,1300,1300,0
|
|
20240322,114900,92218668,1300,1300,1300,1300,0
|
|
20240322,114800,92218668,1300,1300,1300,1300,0
|
|
20240322,114700,92218668,1300,1300,1300,1300,0
|
|
20240322,114600,92218668,1300,1300,1300,1300,350
|
|
20240322,114500,91763668,1301,1301,1301,1301,0
|
|
20240322,114400,91763668,1301,1301,1301,1301,0
|
|
20240322,114300,91763668,1301,1301,1301,1301,0
|
|
20240322,114200,91763668,1301,1301,1301,1301,0
|
|
20240322,114100,91763668,1301,1301,1301,1301,0
|
|
20240322,114000,91763668,1301,1301,1301,1301,0
|
|
20240322,113900,91763668,1301,1301,1301,1301,1179
|
|
20240322,113800,90229789,1301,1301,1301,1301,0
|
|
20240322,113700,90229789,1301,1287,1301,1287,462
|
|
20240322,113600,89631989,1287,1290,1290,1287,3841
|
|
20240322,113500,84684481,1290,1290,1290,1290,0
|
|
20240322,113400,84684481,1290,1290,1290,1290,0
|
|
20240322,113300,84684481,1290,1293,1293,1290,2000
|
|
20240322,113200,82100715,1294,1294,1294,1294,0
|
|
20240322,113100,82100715,1294,1293,1294,1293,2
|
|
20240322,113000,82098128,1293,1293,1293,1293,0
|
|
20240322,112900,82098128,1293,1293,1293,1293,0
|
|
20240322,112800,82098128,1293,1293,1293,1293,0
|
|
20240322,112700,82098128,1293,1292,1293,1292,2194
|
|
20240322,112600,79261843,1292,1292,1292,1292,71
|
|
20240322,112500,79170111,1293,1293,1293,1293,0
|
|
20240322,112400,79170111,1293,1293,1293,1293,0
|
|
20240322,112300,79170111,1293,1293,1293,1293,804
|
|
20240322,112200,78130539,1293,1293,1293,1293,1
|
|
20240322,112100,78129246,1293,1293,1293,1293,1028
|
|
20240322,112000,76800042,1293,1293,1293,1293,0
|
|
20240322,111900,76800042,1293,1293,1293,1293,14
|
|
20240322,111800,76781940,1295,1295,1295,1295,11
|
|
20240322,111700,76767695,1295,1298,1298,1295,157
|
|
20240322,111600,76563969,1298,1298,1298,1298,254
|
|
20240322,111500,76234277,1298,1298,1298,1298,1000
|
|
20240322,111400,74936277,1298,1298,1298,1298,6
|
|
20240322,111300,74928489,1298,1298,1298,1298,0
|
|
20240322,111200,74928489,1298,1298,1298,1298,16
|
|
20240322,111100,74907721,1298,1298,1298,1298,1569
|
|
20240322,111000,72871159,1298,1298,1298,1298,500
|
|
20240322,110900,72222159,1298,1298,1298,1298,0
|
|
20240322,110800,72222159,1298,1298,1298,1298,0
|
|
20240322,110700,72222159,1298,1298,1298,1298,0
|
|
20240322,110600,72222159,1298,1298,1298,1298,0
|
|
20240322,110500,72222159,1298,1298,1298,1298,0
|
|
20240322,110400,72222159,1298,1298,1298,1298,10
|
|
20240322,110300,72209179,1295,1295,1295,1295,0
|
|
20240322,110200,72209179,1295,1295,1295,1295,1
|
|
20240322,110100,72207884,1299,1299,1299,1299,0
|
|
20240322,110000,72207884,1299,1298,1299,1298,136
|
|
20240322,105900,72031230,1298,1300,1300,1298,4613
|
|
20240322,105800,66035245,1301,1301,1301,1301,268
|
|
20240322,105700,65686577,1300,1300,1300,1300,0
|
|
20240322,105600,65686577,1300,1300,1300,1300,0
|
|
20240322,105500,65686577,1300,1300,1300,1300,0
|
|
20240322,105400,65686577,1300,1300,1300,1300,547
|
|
20240322,105300,64975477,1300,1300,1300,1300,0
|
|
20240322,105200,64975477,1300,1300,1300,1300,0
|
|
20240322,105100,64975477,1300,1300,1300,1300,0
|
|
20240322,105000,64975477,1300,1300,1300,1300,0
|
|
20240322,104900,64975477,1300,1300,1300,1300,0
|
|
20240322,104800,64975477,1300,1300,1300,1300,200
|
|
20240322,104700,64715477,1304,1304,1304,1304,0
|
|
20240322,104600,64715477,1304,1300,1304,1300,2
|
|
20240322,104500,64712873,1300,1300,1300,1300,0
|
|
20240322,104400,64712873,1300,1300,1300,1300,500
|
|
20240322,104300,64062873,1300,1300,1300,1300,0
|
|
20240322,104200,64062873,1300,1300,1300,1300,151
|
|
20240322,104100,63866573,1299,1299,1299,1299,597
|
|
20240322,104000,63091070,1299,1299,1299,1299,0
|
|
20240322,103900,63091070,1299,1299,1299,1299,0
|
|
20240322,103800,63091070,1299,1299,1299,1299,0
|
|
20240322,103700,63091070,1299,1299,1299,1299,0
|
|
20240322,103600,63091070,1299,1299,1299,1299,0
|
|
20240322,103500,63091070,1299,1299,1299,1299,305
|
|
20240322,103400,62694875,1300,1300,1300,1300,5
|
|
20240322,103300,62688375,1300,1300,1300,1300,0
|
|
20240322,103200,62688375,1300,1300,1300,1300,4
|
|
20240322,103100,62683175,1300,1300,1300,1300,16
|
|
20240322,103000,62662375,1307,1307,1307,1307,0
|
|
20240322,102900,62662375,1307,1300,1307,1300,1222
|
|
20240322,102800,61065585,1300,1300,1300,1300,136
|
|
20240322,102700,60888785,1307,1307,1307,1307,500
|
|
20240322,102600,60235285,1307,1307,1307,1307,0
|
|
20240322,102500,60235285,1307,1307,1307,1307,7
|
|
20240322,102400,60226136,1307,1307,1307,1307,1
|
|
20240322,102300,60224829,1305,1305,1305,1305,476
|
|
20240322,102200,59603649,1305,1302,1305,1302,235
|
|
20240322,102100,59297232,1302,1299,1302,1299,64
|
|
20240322,102000,59214032,1294,1294,1294,1294,1
|
|
20240322,101900,59212738,1294,1294,1294,1294,25
|
|
20240322,101800,59180388,1299,1299,1299,1299,3
|
|
20240322,101700,59176491,1299,1299,1299,1299,200
|
|
20240322,101600,58916691,1299,1299,1299,1299,1
|
|
20240322,101500,58915392,1299,1299,1299,1299,0
|
|
20240322,101400,58915392,1299,1299,1299,1299,300
|
|
20240322,101300,58525692,1299,1299,1299,1299,463
|
|
20240322,101200,57924255,1299,1299,1299,1299,10
|
|
20240322,101100,57911265,1297,1297,1297,1297,37
|
|
20240322,101000,57863276,1297,1297,1297,1297,0
|
|
20240322,100900,57863276,1297,1297,1297,1297,1
|
|
20240322,100800,57861979,1297,1297,1297,1297,0
|
|
20240322,100700,57861979,1297,1297,1297,1297,30
|
|
20240322,100600,57823069,1299,1297,1299,1297,767
|
|
20240322,100500,56826808,1291,1291,1291,1291,323
|
|
20240322,100400,56409815,1291,1291,1291,1291,725
|
|
20240322,100300,55473840,1298,1298,1298,1298,100
|
|
20240322,100200,55344040,1298,1298,1298,1298,0
|
|
20240322,100100,55344040,1298,1298,1298,1298,0
|
|
20240322,100000,55344040,1298,1298,1298,1298,0
|
|
20240322,095900,55344040,1298,1298,1298,1298,0
|
|
20240322,095800,55344040,1298,1297,1298,1297,311
|
|
20240322,095700,54940667,1297,1297,1297,1297,0
|
|
20240322,095600,54940667,1297,1297,1297,1297,120
|
|
20240322,095500,54785027,1297,1297,1299,1297,1140
|
|
20240322,095400,53306249,1297,1297,1297,1297,1
|
|
20240322,095300,53304952,1297,1296,1297,1296,20
|
|
20240322,095200,53279022,1296,1296,1296,1296,0
|
|
20240322,095100,53279022,1296,1296,1296,1296,100
|
|
20240322,095000,53149422,1296,1296,1296,1296,1
|
|
20240322,094900,53148126,1296,1296,1296,1292,599
|
|
20240322,094800,52374198,1296,1296,1296,1296,0
|
|
20240322,094700,52374198,1296,1296,1296,1296,0
|
|
20240322,094600,52374198,1296,1296,1296,1296,1
|
|
20240322,094500,52372902,1296,1295,1296,1295,889
|
|
20240322,094400,51221645,1295,1295,1295,1295,5
|
|
20240322,094300,51215170,1295,1294,1295,1291,303
|
|
20240322,094200,50823484,1295,1295,1295,1295,4
|
|
20240322,094100,50818304,1295,1295,1295,1295,1
|
|
20240322,094000,50817009,1295,1296,1296,1295,103
|
|
20240322,093900,50683622,1296,1296,1296,1296,1
|
|
20240322,093800,50682326,1296,1296,1296,1296,7
|
|
20240322,093700,50673254,1296,1296,1296,1296,178
|
|
20240322,093600,50442566,1296,1296,1296,1296,10
|
|
20240322,093500,50429606,1296,1296,1296,1296,2
|
|
20240322,093400,50427014,1296,1297,1297,1296,88
|
|
20240322,093300,50312965,1298,1298,1298,1298,0
|
|
20240322,093200,50312965,1298,1298,1298,1298,6
|
|
20240322,093100,50305177,1300,1301,1301,1300,16
|
|
20240322,093000,50284375,1302,1302,1302,1302,2
|
|
20240322,092900,50281771,1302,1302,1302,1302,4
|
|
20240322,092800,50276563,1302,1294,1303,1294,4279
|
|
20240322,092700,44701143,1294,1303,1303,1293,1894
|
|
20240322,092600,42252101,1303,1293,1303,1293,4
|
|
20240322,092500,42246899,1303,1303,1303,1300,1680
|
|
20240322,092400,40062881,1303,1293,1303,1293,146
|
|
20240322,092300,39874053,1303,1295,1303,1295,581
|
|
20240322,092200,39117221,1295,1291,1295,1291,1072
|
|
20240322,092100,37731155,1291,1287,1291,1287,223
|
|
20240322,092000,37443708,1287,1287,1287,1287,125
|
|
20240322,091900,37282833,1287,1287,1287,1285,18
|
|
20240322,091800,37259671,1287,1279,1287,1273,4703
|
|
20240322,091700,31271402,1279,1275,1279,1275,53
|
|
20240322,091600,31203729,1287,1278,1287,1262,5156
|
|
20240322,091500,24622821,1276,1291,1291,1276,3606
|
|
20240322,091400,20006671,1291,1291,1291,1291,32
|
|
20240322,091300,19965359,1293,1294,1294,1293,519
|
|
20240322,091200,19294291,1294,1289,1294,1287,1059
|
|
20240322,091100,17926742,1290,1295,1295,1290,2138
|
|
20240322,091000,15168352,1294,1298,1298,1293,57
|
|
20240322,090900,15094576,1298,1298,1298,1290,3708
|
|
20240322,090800,10302404,1298,1302,1302,1298,175
|
|
20240322,090700,10075242,1302,1300,1303,1300,109
|
|
20240322,090600,9933524,1303,1301,1303,1300,1175
|
|
20240322,090500,8402950,1293,1304,1304,1293,601
|
|
20240322,090400,7622804,1304,1309,1309,1293,1791
|
|
20240322,090300,5301627,1309,1309,1310,1307,153
|
|
20240322,090200,5101328,1310,1309,1310,1308,261
|
|
20240322,090100,4759799,1310,1314,1321,1310,1918
|
|
20240322,090000,2245277,1321,1314,1321,1314,1706
|