606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,190300,1046762208,1607,1607,1607,1607,7665
|
|
20240327,190200,1046762208,1607,1607,1607,1607,0
|
|
20240327,190100,1046762208,1607,1607,1607,1607,0
|
|
20240327,190000,1046762208,1607,1607,1607,1607,0
|
|
20240327,185900,1046762208,1607,1607,1607,1607,0
|
|
20240327,185800,1046762208,1607,1607,1607,1607,0
|
|
20240327,185700,1046762208,1607,1607,1607,1607,0
|
|
20240327,185600,1046762208,1607,1607,1607,1607,0
|
|
20240327,185500,1046762208,1607,1607,1607,1607,0
|
|
20240327,185400,1046762208,1607,1607,1607,1607,0
|
|
20240327,185300,1046762208,1607,1607,1607,1607,0
|
|
20240327,185200,1046762208,1607,1607,1607,1607,0
|
|
20240327,185100,1046762208,1607,1607,1607,1607,0
|
|
20240327,185000,1046762208,1607,1607,1607,1607,0
|
|
20240327,184900,1046762208,1607,1607,1607,1607,0
|
|
20240327,184800,1046762208,1607,1607,1607,1607,0
|
|
20240327,184700,1046762208,1607,1607,1607,1607,0
|
|
20240327,184600,1046762208,1607,1607,1607,1607,0
|
|
20240327,184500,1046762208,1607,1607,1607,1607,0
|
|
20240327,184400,1046762208,1607,1607,1607,1607,0
|
|
20240327,184300,1046762208,1607,1607,1607,1607,0
|
|
20240327,184200,1046762208,1607,1607,1607,1607,0
|
|
20240327,184100,1046762208,1607,1607,1607,1607,0
|
|
20240327,184000,1046762208,1607,1607,1607,1607,0
|
|
20240327,183900,1046762208,1607,1607,1607,1607,0
|
|
20240327,183800,1046762208,1607,1607,1607,1607,0
|
|
20240327,183700,1046762208,1607,1607,1607,1607,0
|
|
20240327,183600,1046762208,1607,1607,1607,1607,0
|
|
20240327,183500,1046762208,1607,1607,1607,1607,0
|
|
20240327,183400,1046762208,1607,1607,1607,1607,0
|
|
20240327,183300,1046762208,1607,1607,1607,1607,7665
|
|
20240327,183200,1046762208,1607,1607,1607,1607,0
|
|
20240327,183100,1046762208,1607,1607,1607,1607,0
|
|
20240327,183000,1046762208,1607,1607,1607,1607,0
|
|
20240327,182900,1046762208,1607,1607,1607,1607,0
|
|
20240327,182800,1046762208,1607,1607,1607,1607,0
|
|
20240327,182700,1046762208,1607,1607,1607,1607,0
|
|
20240327,182600,1046762208,1607,1607,1607,1607,0
|
|
20240327,182500,1046762208,1607,1607,1607,1607,0
|
|
20240327,182400,1046762208,1607,1607,1607,1607,0
|
|
20240327,182300,1046762208,1607,1607,1607,1607,0
|
|
20240327,182200,1046762208,1607,1607,1607,1607,0
|
|
20240327,182100,1046762208,1607,1607,1607,1607,0
|
|
20240327,182000,1046762208,1607,1607,1607,1607,0
|
|
20240327,181900,1046762208,1607,1607,1607,1607,0
|
|
20240327,181800,1046762208,1607,1607,1607,1607,0
|
|
20240327,181700,1046762208,1607,1607,1607,1607,0
|
|
20240327,181600,1046762208,1607,1607,1607,1607,0
|
|
20240327,181500,1046762208,1607,1607,1607,1607,0
|
|
20240327,181400,1046762208,1607,1607,1607,1607,0
|
|
20240327,181300,1046762208,1607,1607,1607,1607,0
|
|
20240327,181200,1046762208,1607,1607,1607,1607,0
|
|
20240327,181100,1046762208,1607,1607,1607,1607,0
|
|
20240327,181000,1046762208,1607,1607,1607,1607,0
|
|
20240327,180900,1046762208,1607,1607,1607,1607,0
|
|
20240327,180800,1046762208,1607,1607,1607,1607,0
|
|
20240327,180700,1046762208,1607,1607,1607,1607,0
|
|
20240327,180600,1046762208,1607,1607,1607,1607,0
|
|
20240327,180500,1046762208,1607,1607,1607,1607,0
|
|
20240327,180400,1046762208,1607,1607,1607,1607,0
|
|
20240327,180300,1046762208,1607,1607,1607,1607,7665
|
|
20240327,180200,1046762208,1607,1607,1607,1607,0
|
|
20240327,180100,1046762208,1607,1607,1607,1607,0
|
|
20240327,180000,1046762208,1607,1607,1607,1607,0
|
|
20240327,175900,1046762208,1607,1607,1607,1607,0
|
|
20240327,175800,1046762208,1607,1607,1607,1607,0
|
|
20240327,175700,1046762208,1607,1607,1607,1607,0
|
|
20240327,175600,1046762208,1607,1607,1607,1607,0
|
|
20240327,175500,1046762208,1607,1607,1607,1607,0
|
|
20240327,175400,1046762208,1607,1607,1607,1607,0
|
|
20240327,175300,1046762208,1607,1607,1607,1607,0
|
|
20240327,175200,1046762208,1607,1607,1607,1607,0
|
|
20240327,175100,1046762208,1607,1607,1607,1607,0
|
|
20240327,175000,1046762208,1607,1607,1607,1607,0
|
|
20240327,174900,1046762208,1607,1607,1607,1607,0
|
|
20240327,174800,1046762208,1607,1607,1607,1607,0
|
|
20240327,174700,1046762208,1607,1607,1607,1607,0
|
|
20240327,174600,1046762208,1607,1607,1607,1607,0
|
|
20240327,174500,1046762208,1607,1607,1607,1607,0
|
|
20240327,174400,1046762208,1607,1607,1607,1607,0
|
|
20240327,174300,1046762208,1607,1607,1607,1607,0
|
|
20240327,174200,1046762208,1607,1607,1607,1607,0
|
|
20240327,174100,1046762208,1607,1607,1607,1607,0
|
|
20240327,174000,1046762208,1607,1607,1607,1607,0
|
|
20240327,173900,1046762208,1607,1607,1607,1607,0
|
|
20240327,173800,1046762208,1607,1607,1607,1607,0
|
|
20240327,173700,1046762208,1607,1607,1607,1607,0
|
|
20240327,173600,1046762208,1607,1607,1607,1607,0
|
|
20240327,173500,1046762208,1607,1607,1607,1607,0
|
|
20240327,173400,1046762208,1607,1607,1607,1607,0
|
|
20240327,173300,1046762208,1607,1607,1607,1607,7665
|
|
20240327,173200,1046762208,1607,1607,1607,1607,0
|
|
20240327,173100,1046762208,1607,1607,1607,1607,0
|
|
20240327,173000,1046762208,1607,1607,1607,1607,0
|
|
20240327,172900,1046762208,1607,1607,1607,1607,0
|
|
20240327,172800,1046762208,1607,1607,1607,1607,0
|
|
20240327,172700,1046762208,1607,1607,1607,1607,0
|
|
20240327,172600,1046762208,1607,1607,1607,1607,0
|
|
20240327,172500,1046762208,1607,1607,1607,1607,0
|
|
20240327,172400,1046762208,1607,1607,1607,1607,0
|
|
20240327,172300,1046762208,1607,1607,1607,1607,0
|
|
20240327,172200,1046762208,1607,1607,1607,1607,0
|
|
20240327,172100,1046762208,1607,1607,1607,1607,0
|
|
20240327,172000,1046762208,1607,1607,1607,1607,0
|
|
20240327,171900,1046762208,1607,1607,1607,1607,0
|
|
20240327,171800,1046762208,1607,1607,1607,1607,0
|
|
20240327,171700,1046762208,1607,1607,1607,1607,0
|
|
20240327,171600,1046762208,1607,1607,1607,1607,0
|
|
20240327,171500,1046762208,1607,1607,1607,1607,0
|
|
20240327,171400,1046762208,1607,1607,1607,1607,0
|
|
20240327,171300,1046762208,1607,1607,1607,1607,0
|
|
20240327,171200,1046762208,1607,1607,1607,1607,0
|
|
20240327,171100,1046762208,1607,1607,1607,1607,0
|
|
20240327,171000,1046762208,1607,1607,1607,1607,0
|
|
20240327,170900,1046762208,1607,1607,1607,1607,0
|
|
20240327,170800,1046762208,1607,1607,1607,1607,0
|
|
20240327,170700,1046762208,1607,1607,1607,1607,0
|
|
20240327,170600,1046762208,1607,1607,1607,1607,0
|
|
20240327,170500,1046762208,1607,1607,1607,1607,0
|
|
20240327,170400,1046762208,1607,1607,1607,1607,0
|
|
20240327,170300,1046762208,1607,1607,1607,1607,7665
|
|
20240327,170200,1046762208,1607,1607,1607,1607,0
|
|
20240327,170100,1046762208,1607,1607,1607,1607,0
|
|
20240327,170000,1046762208,1607,1607,1607,1607,0
|
|
20240327,165900,1046762208,1607,1607,1607,1607,0
|
|
20240327,165800,1046762208,1607,1607,1607,1607,0
|
|
20240327,165700,1046762208,1607,1607,1607,1607,0
|
|
20240327,165600,1046762208,1607,1607,1607,1607,0
|
|
20240327,165500,1046762208,1607,1607,1607,1607,0
|
|
20240327,165400,1046762208,1607,1607,1607,1607,0
|
|
20240327,165300,1046762208,1607,1607,1607,1607,0
|
|
20240327,165200,1046762208,1607,1607,1607,1607,0
|
|
20240327,165100,1046762208,1607,1607,1607,1607,0
|
|
20240327,165000,1046762208,1607,1607,1607,1607,0
|
|
20240327,164900,1046762208,1607,1607,1607,1607,0
|
|
20240327,164800,1046762208,1607,1607,1607,1607,0
|
|
20240327,164700,1046762208,1607,1607,1607,1607,0
|
|
20240327,164600,1046762208,1607,1607,1607,1607,0
|
|
20240327,164500,1046762208,1607,1607,1607,1607,0
|
|
20240327,164400,1046762208,1607,1607,1607,1607,0
|
|
20240327,164300,1046762208,1607,1607,1607,1607,0
|
|
20240327,164200,1046762208,1607,1607,1607,1607,0
|
|
20240327,164100,1046762208,1607,1607,1607,1607,0
|
|
20240327,164000,1046762208,1607,1607,1607,1607,0
|
|
20240327,163900,1046762208,1607,1607,1607,1607,0
|
|
20240327,163800,1046762208,1607,1607,1607,1607,0
|
|
20240327,163700,1046762208,1607,1607,1607,1607,0
|
|
20240327,163600,1046762208,1607,1607,1607,1607,0
|
|
20240327,163500,1046762208,1607,1607,1607,1607,0
|
|
20240327,163400,1046762208,1607,1607,1607,1607,0
|
|
20240327,163300,1046762208,1607,1607,1607,1607,7665
|
|
20240327,163200,1046762208,1607,1607,1607,1607,0
|
|
20240327,163100,1046762208,1607,1607,1607,1607,0
|
|
20240327,163000,1046762208,1607,1607,1607,1607,0
|
|
20240327,162900,1046762208,1607,1607,1607,1607,0
|
|
20240327,162800,1046762208,1607,1607,1607,1607,0
|
|
20240327,162700,1046762208,1607,1607,1607,1607,0
|
|
20240327,162600,1046762208,1607,1607,1607,1607,0
|
|
20240327,162500,1046762208,1607,1607,1607,1607,0
|
|
20240327,162400,1046762208,1607,1607,1607,1607,0
|
|
20240327,162300,1046762208,1607,1607,1607,1607,0
|
|
20240327,162200,1046762208,1607,1607,1607,1607,0
|
|
20240327,162100,1046762208,1607,1607,1607,1607,0
|
|
20240327,162000,1046762208,1607,1607,1607,1607,0
|
|
20240327,161900,1046762208,1607,1607,1607,1607,0
|
|
20240327,161800,1046762208,1607,1607,1607,1607,0
|
|
20240327,161700,1046762208,1607,1607,1607,1607,0
|
|
20240327,161600,1046762208,1607,1607,1607,1607,0
|
|
20240327,161500,1046762208,1607,1607,1607,1607,0
|
|
20240327,161400,1046762208,1607,1607,1607,1607,0
|
|
20240327,161300,1046762208,1607,1607,1607,1607,0
|
|
20240327,161200,1046762208,1607,1607,1607,1607,0
|
|
20240327,161100,1046762208,1607,1607,1607,1607,0
|
|
20240327,161000,1046762208,1607,1607,1607,1607,0
|
|
20240327,160900,1046762208,1607,1607,1607,1607,0
|
|
20240327,160800,1046762208,1607,1607,1607,1607,0
|
|
20240327,160700,1046762208,1607,1607,1607,1607,0
|
|
20240327,160600,1046762208,1607,1607,1607,1607,0
|
|
20240327,160500,1046762208,1607,1607,1607,1607,0
|
|
20240327,160400,1046762208,1607,1607,1607,1607,0
|
|
20240327,160300,1046762208,1607,1607,1607,1607,7665
|
|
20240327,160200,1046762208,1607,1607,1607,1607,0
|
|
20240327,160100,1046762208,1607,1607,1607,1607,0
|
|
20240327,160000,1046762208,1607,1607,1607,1607,0
|
|
20240327,155900,1046762208,1607,1607,1607,1607,0
|
|
20240327,155800,1046762208,1607,1607,1607,1607,0
|
|
20240327,155700,1046762208,1607,1607,1607,1607,0
|
|
20240327,155600,1046762208,1607,1607,1607,1607,0
|
|
20240327,155500,1046762208,1607,1607,1607,1607,0
|
|
20240327,155400,1046762208,1607,1607,1607,1607,0
|
|
20240327,155300,1046762208,1607,1607,1607,1607,0
|
|
20240327,155200,1046762208,1607,1607,1607,1607,0
|
|
20240327,155100,1046762208,1607,1607,1607,1607,0
|
|
20240327,155000,1046762208,1607,1607,1607,1607,0
|
|
20240327,154900,1046762208,1607,1607,1607,1607,0
|
|
20240327,154800,1046762208,1607,1607,1607,1607,0
|
|
20240327,154700,1046762208,1607,1607,1607,1607,0
|
|
20240327,154600,1046762208,1607,1607,1607,1607,0
|
|
20240327,154500,1046762208,1607,1607,1607,1607,0
|
|
20240327,154400,1046762208,1607,1607,1607,1607,0
|
|
20240327,154300,1046762208,1607,1607,1607,1607,0
|
|
20240327,154200,1046762208,1607,1607,1607,1607,0
|
|
20240327,154100,1046762208,1607,1607,1607,1607,0
|
|
20240327,154000,1046762208,1607,1607,1607,1607,0
|
|
20240327,153900,1046762208,1607,1607,1607,1607,0
|
|
20240327,153800,1046762208,1607,1607,1607,1607,0
|
|
20240327,153700,1046762208,1607,1607,1607,1607,0
|
|
20240327,153600,1046762208,1607,1607,1607,1607,0
|
|
20240327,153500,1046762208,1607,1607,1607,1607,0
|
|
20240327,153400,1046762208,1607,1607,1607,1607,0
|
|
20240327,153300,1046762208,1607,1607,1607,1607,7665
|
|
20240327,153200,1046762208,1607,1607,1607,1607,0
|
|
20240327,153100,1046762208,1607,1607,1607,1607,0
|
|
20240327,153000,1046762208,1607,1607,1607,1607,7665
|
|
20240327,152900,1034444553,1606,1606,1606,1606,0
|
|
20240327,152800,1034444553,1606,1606,1606,1606,0
|
|
20240327,152700,1034444553,1606,1606,1606,1606,0
|
|
20240327,152600,1034444553,1606,1606,1606,1606,0
|
|
20240327,152500,1034444553,1606,1606,1606,1606,0
|
|
20240327,152400,1034444553,1606,1606,1606,1606,0
|
|
20240327,152300,1034444553,1606,1606,1606,1606,0
|
|
20240327,152200,1034444553,1606,1606,1606,1606,0
|
|
20240327,152100,1034444553,1606,1606,1606,1606,0
|
|
20240327,152000,1034444553,1606,1606,1606,1606,0
|
|
20240327,151900,1034444553,1606,1608,1608,1604,473
|
|
20240327,151800,1033685183,1604,1603,1608,1603,2849
|
|
20240327,151700,1029111326,1603,1603,1603,1602,5739
|
|
20240327,151600,1019917348,1604,1604,1604,1602,22
|
|
20240327,151500,1019882093,1602,1603,1604,1602,4621
|
|
20240327,151400,1012477679,1602,1604,1604,1602,1340
|
|
20240327,151300,1010330219,1604,1604,1604,1603,1218
|
|
20240327,151200,1008377162,1603,1603,1604,1603,617
|
|
20240327,151100,1007388008,1604,1604,1604,1604,152
|
|
20240327,151000,1007144200,1604,1604,1604,1603,288
|
|
20240327,150900,1006682379,1603,1602,1603,1602,1387
|
|
20240327,150800,1004459221,1602,1603,1603,1602,2324
|
|
20240327,150700,1000734003,1604,1604,1604,1601,8922
|
|
20240327,150600,986449235,1604,1604,1605,1602,2390
|
|
20240327,150500,982616752,1605,1605,1605,1604,22
|
|
20240327,150400,982581462,1604,1603,1604,1603,710
|
|
20240327,150300,981442624,1604,1604,1604,1603,333
|
|
20240327,150200,980908522,1605,1603,1605,1602,257
|
|
20240327,150100,980496574,1603,1603,1603,1603,12
|
|
20240327,150000,980477338,1604,1605,1605,1601,20497
|
|
20240327,145900,947614232,1605,1605,1608,1605,309
|
|
20240327,145800,947118266,1605,1608,1608,1605,16709
|
|
20240327,145700,920292827,1608,1608,1608,1607,560
|
|
20240327,145600,919392847,1607,1607,1607,1607,76
|
|
20240327,145500,919270715,1607,1607,1607,1607,86
|
|
20240327,145400,919132513,1607,1607,1607,1607,80
|
|
20240327,145300,919003953,1607,1608,1608,1607,5309
|
|
20240327,145200,910469881,1609,1609,1609,1609,201
|
|
20240327,145100,910146472,1609,1608,1609,1608,3205
|
|
20240327,145000,904992727,1608,1608,1608,1608,84
|
|
20240327,144900,904857655,1608,1610,1610,1608,1131
|
|
20240327,144800,903038382,1610,1610,1610,1609,103
|
|
20240327,144700,902872633,1610,1610,1610,1610,0
|
|
20240327,144600,902872633,1610,1610,1610,1610,1
|
|
20240327,144500,902871023,1608,1609,1609,1608,1627
|
|
20240327,144400,900254750,1609,1609,1609,1609,10
|
|
20240327,144300,900238660,1609,1609,1610,1609,610
|
|
20240327,144200,899257061,1610,1609,1610,1608,21
|
|
20240327,144100,899223290,1609,1610,1610,1609,3011
|
|
20240327,144000,894378590,1609,1610,1610,1609,101
|
|
20240327,143900,894216080,1610,1609,1610,1609,1964
|
|
20240327,143800,891056003,1610,1610,1610,1610,618
|
|
20240327,143700,890061023,1610,1610,1610,1610,0
|
|
20240327,143600,890061023,1610,1610,1610,1610,1
|
|
20240327,143500,890059413,1608,1610,1610,1608,205
|
|
20240327,143400,889729753,1610,1609,1610,1608,2025
|
|
20240327,143300,886473413,1610,1610,1610,1610,0
|
|
20240327,143200,886473413,1610,1610,1610,1610,1
|
|
20240327,143100,886471803,1610,1610,1610,1610,1
|
|
20240327,143000,886470193,1608,1608,1608,1608,6
|
|
20240327,142900,886460545,1610,1609,1610,1608,1742
|
|
20240327,142800,883657854,1610,1610,1610,1610,0
|
|
20240327,142700,883657854,1610,1610,1610,1610,71
|
|
20240327,142600,883543544,1610,1610,1610,1610,0
|
|
20240327,142500,883543544,1610,1609,1610,1609,62
|
|
20240327,142400,883443784,1609,1608,1609,1608,1386
|
|
20240327,142300,881214210,1609,1608,1609,1608,2012
|
|
20240327,142200,877977607,1608,1608,1608,1608,615
|
|
20240327,142100,876988687,1609,1609,1609,1609,25
|
|
20240327,142000,876948462,1609,1609,1609,1609,153
|
|
20240327,141900,876702285,1608,1608,1608,1608,1066
|
|
20240327,141800,874988157,1608,1608,1608,1608,0
|
|
20240327,141700,874988157,1608,1609,1609,1608,1322
|
|
20240327,141600,872862380,1609,1609,1610,1608,1557
|
|
20240327,141500,870357170,1609,1610,1610,1609,1335
|
|
20240327,141400,868209154,1610,1610,1610,1610,11
|
|
20240327,141300,868191444,1610,1610,1610,1609,2766
|
|
20240327,141200,863740946,1609,1610,1610,1609,559
|
|
20240327,141100,862840975,1611,1611,1611,1611,1
|
|
20240327,141000,862839364,1609,1610,1610,1609,630
|
|
20240327,140900,861825692,1609,1609,1610,1609,6619
|
|
20240327,140800,851175718,1610,1610,1610,1609,290
|
|
20240327,140700,850708949,1611,1611,1611,1610,4878
|
|
20240327,140600,842855350,1611,1611,1611,1611,29
|
|
20240327,140500,842808631,1611,1611,1611,1611,119
|
|
20240327,140400,842616922,1611,1613,1613,1611,8
|
|
20240327,140300,842604028,1613,1613,1613,1613,1
|
|
20240327,140200,842602415,1615,1615,1615,1615,0
|
|
20240327,140100,842602415,1615,1615,1615,1615,0
|
|
20240327,140000,842602415,1615,1612,1615,1610,485
|
|
20240327,135900,841821004,1615,1615,1615,1615,5
|
|
20240327,135800,841812929,1615,1615,1615,1615,1
|
|
20240327,135700,841811314,1609,1616,1616,1609,8259
|
|
20240327,135600,828514643,1616,1615,1616,1615,2
|
|
20240327,135500,828511412,1616,1612,1616,1612,48
|
|
20240327,135400,828434026,1612,1612,1612,1611,560
|
|
20240327,135300,827531761,1612,1611,1612,1611,1526
|
|
20240327,135200,825073366,1611,1611,1611,1611,1145
|
|
20240327,135100,823228771,1610,1610,1610,1610,0
|
|
20240327,135000,823228771,1610,1611,1611,1610,667
|
|
20240327,134900,822154900,1610,1611,1611,1610,2528
|
|
20240327,134800,818084817,1611,1611,1611,1611,2394
|
|
20240327,134700,814228083,1611,1611,1611,1611,109
|
|
20240327,134600,814052484,1610,1611,1611,1610,977
|
|
20240327,134500,812479453,1612,1614,1614,1612,745
|
|
20240327,134400,811278408,1614,1614,1614,1614,1
|
|
20240327,134300,811276794,1615,1615,1615,1615,3
|
|
20240327,134200,811271949,1616,1617,1617,1616,20
|
|
20240327,134100,811239627,1616,1615,1616,1615,126
|
|
20240327,134000,811036069,1615,1615,1615,1614,54
|
|
20240327,133900,810948860,1615,1614,1615,1614,127
|
|
20240327,133800,810743862,1615,1615,1615,1615,61
|
|
20240327,133700,810645347,1615,1612,1615,1609,1805
|
|
20240327,133600,807739921,1610,1610,1610,1610,709
|
|
20240327,133500,806598431,1610,1611,1611,1609,2831
|
|
20240327,133400,802040701,1612,1610,1612,1610,4942
|
|
20240327,133300,794084079,1611,1612,1612,1611,60
|
|
20240327,133200,793987418,1610,1609,1610,1609,8128
|
|
20240327,133100,780904145,1610,1613,1613,1610,22440
|
|
20240327,133000,744747471,1614,1615,1615,1614,307
|
|
20240327,132900,744251937,1615,1615,1615,1615,147
|
|
20240327,132800,744014532,1615,1615,1615,1615,1180
|
|
20240327,132700,742108832,1615,1615,1615,1615,0
|
|
20240327,132600,742108832,1615,1615,1615,1615,0
|
|
20240327,132500,742108832,1615,1615,1615,1615,48
|
|
20240327,132400,742031312,1615,1615,1615,1615,1
|
|
20240327,132300,742029697,1615,1615,1615,1615,0
|
|
20240327,132200,742029697,1615,1615,1615,1615,0
|
|
20240327,132100,742029697,1615,1615,1615,1615,1
|
|
20240327,132000,742028082,1615,1615,1615,1615,1001
|
|
20240327,131900,740411467,1614,1613,1614,1613,20
|
|
20240327,131800,740379206,1613,1612,1613,1612,19
|
|
20240327,131700,740348577,1613,1613,1613,1613,598
|
|
20240327,131600,739384003,1613,1613,1613,1613,0
|
|
20240327,131500,739384003,1613,1613,1613,1613,4
|
|
20240327,131400,739377551,1613,1613,1613,1613,2325
|
|
20240327,131300,735627326,1613,1615,1615,1612,356
|
|
20240327,131200,735053393,1615,1615,1615,1615,7
|
|
20240327,131100,735042088,1615,1614,1615,1612,68
|
|
20240327,131000,734932467,1615,1614,1615,1613,5917
|
|
20240327,130900,725388331,1615,1615,1615,1615,13
|
|
20240327,130800,725367336,1615,1615,1615,1615,1087
|
|
20240327,130700,723611831,1615,1615,1615,1615,1079
|
|
20240327,130600,721869246,1615,1615,1615,1615,386
|
|
20240327,130500,721245856,1615,1615,1615,1615,0
|
|
20240327,130400,721245856,1615,1615,1615,1615,0
|
|
20240327,130300,721245856,1615,1615,1615,1615,29
|
|
20240327,130200,721199021,1615,1614,1615,1614,60
|
|
20240327,130100,721102157,1614,1614,1615,1614,43
|
|
20240327,130000,721032753,1614,1613,1614,1613,180
|
|
20240327,125900,720742387,1613,1612,1613,1611,744
|
|
20240327,125800,719543477,1613,1610,1614,1610,10453
|
|
20240327,125700,702712783,1610,1610,1610,1610,1400
|
|
20240327,125600,700458783,1610,1611,1611,1610,21936
|
|
20240327,125500,665141761,1611,1615,1615,1611,418
|
|
20240327,125400,664467931,1615,1611,1615,1610,5167
|
|
20240327,125300,656138637,1610,1611,1611,1610,10000
|
|
20240327,125200,640038577,1610,1615,1615,1610,10030
|
|
20240327,125100,623879360,1612,1614,1617,1611,26283
|
|
20240327,125000,581526082,1614,1615,1615,1614,5000
|
|
20240327,124900,573456077,1615,1616,1616,1615,12439
|
|
20240327,124800,553363725,1616,1616,1616,1616,5576
|
|
20240327,124700,544352909,1616,1618,1618,1616,4419
|
|
20240327,124600,537211324,1622,1622,1622,1622,13
|
|
20240327,124500,537190238,1621,1622,1622,1618,22
|
|
20240327,124400,537154615,1623,1623,1623,1623,0
|
|
20240327,124300,537154615,1623,1623,1623,1623,5
|
|
20240327,124200,537146500,1623,1623,1623,1623,100
|
|
20240327,124100,536984200,1617,1623,1623,1617,581
|
|
20240327,124000,536044287,1623,1622,1623,1622,60
|
|
20240327,123900,535946957,1622,1622,1622,1622,50
|
|
20240327,123800,535865857,1622,1622,1622,1622,100
|
|
20240327,123700,535703657,1617,1617,1617,1617,715
|
|
20240327,123600,534547502,1617,1617,1617,1617,111
|
|
20240327,123500,534368015,1622,1622,1622,1622,94
|
|
20240327,123400,534215547,1622,1622,1622,1622,0
|
|
20240327,123300,534215547,1622,1622,1622,1622,500
|
|
20240327,123200,533404547,1622,1623,1623,1622,5
|
|
20240327,123100,533396434,1623,1617,1623,1617,112
|
|
20240327,123000,533215198,1617,1620,1623,1617,1145
|
|
20240327,122900,531361114,1620,1620,1620,1620,204
|
|
20240327,122800,531030634,1620,1620,1620,1618,107
|
|
20240327,122700,530857454,1620,1618,1620,1618,1134
|
|
20240327,122600,529020376,1620,1620,1620,1617,292
|
|
20240327,122500,528548199,1620,1619,1620,1619,2793
|
|
20240327,122400,524024311,1620,1617,1620,1617,3000
|
|
20240327,122300,519164366,1617,1617,1617,1617,2298
|
|
20240327,122200,515448500,1617,1617,1617,1617,10
|
|
20240327,122100,515432330,1617,1615,1617,1615,963
|
|
20240327,122000,513876819,1615,1615,1615,1615,1002
|
|
20240327,121900,512258589,1615,1615,1615,1614,63
|
|
20240327,121800,512156899,1615,1615,1615,1614,1104
|
|
20240327,121700,510374039,1614,1614,1614,1614,0
|
|
20240327,121600,510374039,1614,1614,1614,1614,6275
|
|
20240327,121500,500246189,1613,1613,1613,1613,0
|
|
20240327,121400,500246189,1613,1613,1613,1613,200
|
|
20240327,121300,499923589,1613,1613,1613,1613,2100
|
|
20240327,121200,496536289,1613,1614,1614,1613,402
|
|
20240327,121100,495887462,1614,1614,1614,1614,1
|
|
20240327,121000,495885848,1614,1614,1614,1614,105
|
|
20240327,120900,495716378,1614,1614,1614,1614,195
|
|
20240327,120800,495401648,1613,1613,1613,1613,20
|
|
20240327,120700,495369388,1613,1614,1614,1613,2752
|
|
20240327,120600,490928760,1613,1613,1613,1613,0
|
|
20240327,120500,490928760,1613,1613,1613,1613,96
|
|
20240327,120400,490773912,1613,1613,1613,1613,0
|
|
20240327,120300,490773912,1613,1614,1614,1613,551
|
|
20240327,120200,489884648,1614,1614,1614,1614,362
|
|
20240327,120100,489300380,1613,1613,1613,1613,0
|
|
20240327,120000,489300380,1613,1613,1613,1612,1336
|
|
20240327,115900,487146547,1613,1614,1614,1613,94
|
|
20240327,115800,486994900,1614,1614,1614,1614,23
|
|
20240327,115700,486957778,1612,1613,1613,1612,4648
|
|
20240327,115600,479465092,1613,1613,1613,1613,3465
|
|
20240327,115500,473876047,1614,1614,1614,1614,1500
|
|
20240327,115400,471455047,1614,1614,1614,1614,172
|
|
20240327,115300,471177439,1614,1614,1614,1614,1339
|
|
20240327,115200,469016293,1614,1612,1614,1612,567
|
|
20240327,115100,468101711,1613,1613,1613,1613,600
|
|
20240327,115000,467133911,1613,1613,1613,1613,0
|
|
20240327,114900,467133911,1613,1613,1613,1613,17
|
|
20240327,114800,467106490,1613,1614,1614,1613,1924
|
|
20240327,114700,464003040,1614,1614,1614,1614,10
|
|
20240327,114600,463986900,1614,1614,1614,1614,0
|
|
20240327,114500,463986900,1614,1614,1614,1614,10
|
|
20240327,114400,463970760,1613,1613,1613,1613,200
|
|
20240327,114300,463648160,1613,1613,1613,1612,8029
|
|
20240327,114200,450701063,1613,1614,1614,1613,50
|
|
20240327,114100,450620410,1613,1613,1613,1613,805
|
|
20240327,114000,449321945,1614,1615,1615,1614,1499
|
|
20240327,113900,446901931,1615,1615,1615,1614,852
|
|
20240327,113800,445526669,1615,1615,1615,1615,85
|
|
20240327,113700,445389394,1615,1615,1615,1615,171
|
|
20240327,113600,445113229,1614,1614,1614,1614,0
|
|
20240327,113500,445113229,1614,1614,1614,1614,121
|
|
20240327,113400,444917935,1614,1614,1614,1614,1
|
|
20240327,113300,444916321,1615,1615,1615,1615,3
|
|
20240327,113200,444911476,1614,1614,1614,1614,0
|
|
20240327,113100,444911476,1614,1614,1614,1614,220
|
|
20240327,113000,444556396,1614,1614,1614,1614,0
|
|
20240327,112900,444556396,1614,1614,1614,1614,100
|
|
20240327,112800,444394996,1615,1615,1615,1615,122
|
|
20240327,112700,444197966,1615,1615,1615,1615,0
|
|
20240327,112600,444197966,1615,1615,1615,1615,927
|
|
20240327,112500,442700861,1613,1614,1614,1613,451
|
|
20240327,112400,441973047,1614,1614,1614,1614,1600
|
|
20240327,112300,439390647,1614,1614,1614,1614,900
|
|
20240327,112200,437938047,1614,1615,1615,1614,985
|
|
20240327,112100,436348153,1615,1615,1615,1615,4436
|
|
20240327,112000,429184013,1615,1614,1615,1614,42
|
|
20240327,111900,429116223,1615,1615,1615,1615,0
|
|
20240327,111800,429116223,1615,1614,1615,1614,6
|
|
20240327,111700,429106534,1613,1613,1613,1613,455
|
|
20240327,111600,428372619,1613,1614,1614,1613,3253
|
|
20240327,111500,423124466,1614,1616,1616,1614,10673
|
|
20240327,111400,405887840,1617,1616,1617,1616,761
|
|
20240327,111300,404658062,1616,1616,1617,1616,443
|
|
20240327,111200,403942041,1616,1618,1618,1616,5156
|
|
20240327,111100,395607892,1618,1618,1618,1618,706
|
|
20240327,111000,394465584,1619,1619,1619,1617,7391
|
|
20240327,110900,382509003,1619,1619,1619,1618,911
|
|
20240327,110800,381034166,1619,1618,1619,1618,14
|
|
20240327,110700,381011510,1618,1619,1619,1618,326
|
|
20240327,110600,380484041,1619,1619,1619,1618,117
|
|
20240327,110500,380294706,1619,1620,1620,1619,1811
|
|
20240327,110400,377362687,1620,1620,1620,1619,5719
|
|
20240327,110300,368103522,1620,1621,1621,1620,10629
|
|
20240327,110200,350878840,1623,1623,1623,1623,6
|
|
20240327,110100,350869102,1623,1622,1623,1621,205
|
|
20240327,110000,350536791,1623,1621,1623,1621,42
|
|
20240327,105900,350468705,1623,1623,1623,1623,3
|
|
20240327,105800,350463836,1623,1623,1623,1623,300
|
|
20240327,105700,349976936,1623,1621,1623,1621,40
|
|
20240327,105600,349912032,1621,1621,1621,1621,1361
|
|
20240327,105500,347705851,1621,1621,1621,1621,30
|
|
20240327,105400,347657221,1623,1623,1623,1623,0
|
|
20240327,105300,347657221,1623,1622,1624,1621,2158
|
|
20240327,105200,344158552,1622,1622,1622,1622,25
|
|
20240327,105100,344118002,1622,1622,1622,1622,313
|
|
20240327,105000,343610316,1622,1622,1623,1622,1444
|
|
20240327,104900,341267804,1621,1622,1622,1621,1858
|
|
20240327,104800,338255746,1621,1622,1622,1621,131
|
|
20240327,104700,338043265,1621,1622,1622,1621,2810
|
|
20240327,104600,333487362,1622,1622,1622,1622,0
|
|
20240327,104500,333487362,1622,1623,1623,1622,333
|
|
20240327,104400,332947206,1623,1623,1623,1623,500
|
|
20240327,104300,332135706,1623,1623,1623,1623,501
|
|
20240327,104200,331322583,1623,1623,1623,1623,0
|
|
20240327,104100,331322583,1623,1623,1623,1623,20
|
|
20240327,104000,331290123,1623,1624,1624,1623,260
|
|
20240327,103900,330868142,1625,1625,1625,1625,510
|
|
20240327,103800,330039392,1625,1625,1625,1625,105
|
|
20240327,103700,329868767,1623,1623,1623,1623,0
|
|
20240327,103600,329868767,1623,1626,1626,1623,1235
|
|
20240327,103500,327864163,1626,1626,1626,1626,0
|
|
20240327,103400,327864163,1626,1626,1626,1626,2
|
|
20240327,103300,327860911,1625,1625,1625,1625,5167
|
|
20240327,103200,319464536,1624,1625,1625,1624,151
|
|
20240327,103100,319219311,1626,1627,1627,1626,2
|
|
20240327,103000,319216058,1624,1627,1627,1624,250
|
|
20240327,102900,318809908,1627,1625,1627,1624,2506
|
|
20240327,102800,314739980,1626,1626,1626,1626,1
|
|
20240327,102700,314738354,1625,1625,1625,1625,0
|
|
20240327,102600,314738354,1625,1626,1626,1625,2905
|
|
20240327,102500,310017532,1626,1626,1626,1626,614
|
|
20240327,102400,309019168,1626,1626,1626,1626,59
|
|
20240327,102300,308923234,1626,1626,1626,1626,5
|
|
20240327,102200,308915104,1626,1625,1626,1625,606
|
|
20240327,102100,307930169,1625,1624,1625,1624,70
|
|
20240327,102000,307816449,1624,1624,1624,1624,443
|
|
20240327,101900,307097017,1625,1627,1627,1625,2246
|
|
20240327,101800,303446912,1627,1626,1627,1626,555
|
|
20240327,101700,302543982,1627,1627,1627,1627,100
|
|
20240327,101600,302381282,1627,1627,1627,1627,0
|
|
20240327,101500,302381282,1627,1627,1627,1627,120
|
|
20240327,101400,302186042,1627,1627,1627,1627,1000
|
|
20240327,101300,300559042,1626,1626,1626,1626,0
|
|
20240327,101200,300559042,1626,1628,1628,1626,1218
|
|
20240327,101100,298576932,1630,1630,1630,1630,32
|
|
20240327,101000,298524772,1630,1630,1630,1630,7
|
|
20240327,100900,298513362,1630,1631,1631,1630,2
|
|
20240327,100800,298510101,1631,1631,1631,1631,382
|
|
20240327,100700,297887059,1631,1629,1631,1628,4811
|
|
20240327,100600,290045826,1629,1627,1629,1627,309
|
|
20240327,100500,289542791,1627,1627,1627,1627,911
|
|
20240327,100400,288060594,1627,1627,1627,1626,102
|
|
20240327,100300,287894641,1626,1626,1626,1625,285
|
|
20240327,100200,287431251,1626,1626,1626,1626,1362
|
|
20240327,100100,285216639,1629,1626,1629,1626,11
|
|
20240327,100000,285198750,1630,1631,1631,1630,591
|
|
20240327,095900,284235120,1631,1631,1631,1631,71
|
|
20240327,095800,284119319,1631,1630,1631,1630,145
|
|
20240327,095700,283882871,1631,1630,1631,1630,2109
|
|
20240327,095600,280445053,1630,1628,1631,1625,588
|
|
20240327,095500,279486420,1628,1628,1629,1628,365
|
|
20240327,095400,278891880,1629,1629,1629,1625,1175
|
|
20240327,095300,276980605,1629,1631,1631,1629,476
|
|
20240327,095200,276204264,1630,1630,1630,1630,1618
|
|
20240327,095100,273566924,1631,1630,1631,1630,312
|
|
20240327,095000,273058063,1624,1627,1630,1624,7890
|
|
20240327,094900,260206286,1627,1628,1628,1627,1213
|
|
20240327,094800,258231523,1628,1625,1628,1625,4802
|
|
20240327,094700,250416838,1625,1626,1626,1625,1076
|
|
20240327,094600,248667263,1626,1627,1627,1626,300
|
|
20240327,094500,248179313,1627,1625,1628,1625,338
|
|
20240327,094400,247629591,1625,1625,1625,1625,1529
|
|
20240327,094300,245144966,1624,1624,1625,1624,246
|
|
20240327,094200,244745460,1624,1623,1624,1623,2417
|
|
20240327,094100,240820649,1623,1624,1624,1623,2269
|
|
20240327,094000,237135794,1624,1624,1624,1624,1082
|
|
20240327,093900,235378626,1624,1624,1624,1624,267
|
|
20240327,093800,234945018,1624,1622,1624,1622,102
|
|
20240327,093700,234779372,1622,1623,1623,1622,876
|
|
20240327,093600,233358490,1623,1623,1623,1623,465
|
|
20240327,093500,232603795,1621,1621,1621,1621,0
|
|
20240327,093400,232603795,1621,1624,1624,1621,3779
|
|
20240327,093300,226473667,1624,1622,1624,1622,782
|
|
20240327,093200,225205261,1622,1622,1622,1622,307
|
|
20240327,093100,224707307,1622,1621,1622,1619,15430
|
|
20240327,093000,199700880,1622,1624,1624,1622,1299
|
|
20240327,092900,197593733,1624,1624,1624,1624,13
|
|
20240327,092800,197572621,1623,1624,1624,1623,11
|
|
20240327,092700,197554767,1621,1622,1623,1621,3264
|
|
20240327,092600,192261220,1621,1621,1621,1620,810
|
|
20240327,092500,190948740,1620,1621,1621,1620,572
|
|
20240327,092400,190022079,1620,1621,1621,1620,5393
|
|
20240327,092300,181283355,1620,1622,1622,1620,823
|
|
20240327,092200,179949995,1620,1622,1622,1620,584
|
|
20240327,092100,179003838,1622,1625,1625,1621,3754
|
|
20240327,092000,172917394,1625,1624,1626,1623,194
|
|
20240327,091900,172602408,1626,1628,1628,1625,10152
|
|
20240327,091800,156104303,1628,1629,1629,1627,1585
|
|
20240327,091700,153524932,1629,1630,1630,1629,39
|
|
20240327,091600,153461396,1630,1630,1631,1630,850
|
|
20240327,091500,152075888,1630,1630,1631,1628,4884
|
|
20240327,091400,144113339,1630,1630,1631,1628,51
|
|
20240327,091300,144030244,1631,1631,1632,1629,1444
|
|
20240327,091200,141675050,1631,1627,1632,1626,709
|
|
20240327,091100,140520868,1626,1628,1628,1626,714
|
|
20240327,091000,139359404,1628,1620,1628,1620,2886
|
|
20240327,090900,134682416,1620,1623,1623,1620,4304
|
|
20240327,090800,127706019,1622,1629,1629,1622,4298
|
|
20240327,090700,120721176,1629,1631,1633,1626,14937
|
|
20240327,090600,96424108,1632,1626,1633,1626,1448
|
|
20240327,090500,94068658,1626,1628,1628,1626,12341
|
|
20240327,090400,73994002,1628,1627,1631,1627,2525
|
|
20240327,090300,69878936,1627,1633,1633,1627,6588
|
|
20240327,090200,59148063,1634,1637,1637,1631,12292
|
|
20240327,090100,39072942,1636,1638,1639,1636,9684
|
|
20240327,090000,23216813,1639,1638,1639,1635,12428
|