606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,190300,913323278,1595,1595,1595,1595,2780
|
|
20240328,190200,913323278,1595,1595,1595,1595,0
|
|
20240328,190100,913323278,1595,1595,1595,1595,0
|
|
20240328,190000,913323278,1595,1595,1595,1595,0
|
|
20240328,185900,913323278,1595,1595,1595,1595,0
|
|
20240328,185800,913323278,1595,1595,1595,1595,0
|
|
20240328,185700,913323278,1595,1595,1595,1595,0
|
|
20240328,185600,913323278,1595,1595,1595,1595,0
|
|
20240328,185500,913323278,1595,1595,1595,1595,0
|
|
20240328,185400,913323278,1595,1595,1595,1595,0
|
|
20240328,185300,913323278,1595,1595,1595,1595,0
|
|
20240328,185200,913323278,1595,1595,1595,1595,0
|
|
20240328,185100,913323278,1595,1595,1595,1595,0
|
|
20240328,185000,913323278,1595,1595,1595,1595,0
|
|
20240328,184900,913323278,1595,1595,1595,1595,0
|
|
20240328,184800,913323278,1595,1595,1595,1595,0
|
|
20240328,184700,913323278,1595,1595,1595,1595,0
|
|
20240328,184600,913323278,1595,1595,1595,1595,0
|
|
20240328,184500,913323278,1595,1595,1595,1595,0
|
|
20240328,184400,913323278,1595,1595,1595,1595,0
|
|
20240328,184300,913323278,1595,1595,1595,1595,0
|
|
20240328,184200,913323278,1595,1595,1595,1595,0
|
|
20240328,184100,913323278,1595,1595,1595,1595,0
|
|
20240328,184000,913323278,1595,1595,1595,1595,0
|
|
20240328,183900,913323278,1595,1595,1595,1595,0
|
|
20240328,183800,913323278,1595,1595,1595,1595,0
|
|
20240328,183700,913323278,1595,1595,1595,1595,0
|
|
20240328,183600,913323278,1595,1595,1595,1595,0
|
|
20240328,183500,913323278,1595,1595,1595,1595,0
|
|
20240328,183400,913323278,1595,1595,1595,1595,0
|
|
20240328,183300,913323278,1595,1595,1595,1595,2780
|
|
20240328,183200,913323278,1595,1595,1595,1595,0
|
|
20240328,183100,913323278,1595,1595,1595,1595,0
|
|
20240328,183000,913323278,1595,1595,1595,1595,0
|
|
20240328,182900,913323278,1595,1595,1595,1595,0
|
|
20240328,182800,913323278,1595,1595,1595,1595,0
|
|
20240328,182700,913323278,1595,1595,1595,1595,0
|
|
20240328,182600,913323278,1595,1595,1595,1595,0
|
|
20240328,182500,913323278,1595,1595,1595,1595,0
|
|
20240328,182400,913323278,1595,1595,1595,1595,0
|
|
20240328,182300,913323278,1595,1595,1595,1595,0
|
|
20240328,182200,913323278,1595,1595,1595,1595,0
|
|
20240328,182100,913323278,1595,1595,1595,1595,0
|
|
20240328,182000,913323278,1595,1595,1595,1595,0
|
|
20240328,181900,913323278,1595,1595,1595,1595,0
|
|
20240328,181800,913323278,1595,1595,1595,1595,0
|
|
20240328,181700,913323278,1595,1595,1595,1595,0
|
|
20240328,181600,913323278,1595,1595,1595,1595,0
|
|
20240328,181500,913323278,1595,1595,1595,1595,0
|
|
20240328,181400,913323278,1595,1595,1595,1595,0
|
|
20240328,181300,913323278,1595,1595,1595,1595,0
|
|
20240328,181200,913323278,1595,1595,1595,1595,0
|
|
20240328,181100,913323278,1595,1595,1595,1595,0
|
|
20240328,181000,913323278,1595,1595,1595,1595,0
|
|
20240328,180900,913323278,1595,1595,1595,1595,0
|
|
20240328,180800,913323278,1595,1595,1595,1595,0
|
|
20240328,180700,913323278,1595,1595,1595,1595,0
|
|
20240328,180600,913323278,1595,1595,1595,1595,0
|
|
20240328,180500,913323278,1595,1595,1595,1595,0
|
|
20240328,180400,913323278,1595,1595,1595,1595,0
|
|
20240328,180300,913323278,1595,1595,1595,1595,2780
|
|
20240328,180200,913323278,1595,1595,1595,1595,0
|
|
20240328,180100,913323278,1595,1595,1595,1595,0
|
|
20240328,180000,913323278,1595,1595,1595,1595,0
|
|
20240328,175900,913323278,1595,1595,1595,1595,0
|
|
20240328,175800,913323278,1595,1595,1595,1595,0
|
|
20240328,175700,913323278,1595,1595,1595,1595,0
|
|
20240328,175600,913323278,1595,1595,1595,1595,0
|
|
20240328,175500,913323278,1595,1595,1595,1595,0
|
|
20240328,175400,913323278,1595,1595,1595,1595,0
|
|
20240328,175300,913323278,1595,1595,1595,1595,0
|
|
20240328,175200,913323278,1595,1595,1595,1595,0
|
|
20240328,175100,913323278,1595,1595,1595,1595,0
|
|
20240328,175000,913323278,1595,1595,1595,1595,0
|
|
20240328,174900,913323278,1595,1595,1595,1595,0
|
|
20240328,174800,913323278,1595,1595,1595,1595,0
|
|
20240328,174700,913323278,1595,1595,1595,1595,0
|
|
20240328,174600,913323278,1595,1595,1595,1595,0
|
|
20240328,174500,913323278,1595,1595,1595,1595,0
|
|
20240328,174400,913323278,1595,1595,1595,1595,0
|
|
20240328,174300,913323278,1595,1595,1595,1595,0
|
|
20240328,174200,913323278,1595,1595,1595,1595,0
|
|
20240328,174100,913323278,1595,1595,1595,1595,0
|
|
20240328,174000,913323278,1595,1595,1595,1595,0
|
|
20240328,173900,913323278,1595,1595,1595,1595,0
|
|
20240328,173800,913323278,1595,1595,1595,1595,0
|
|
20240328,173700,913323278,1595,1595,1595,1595,0
|
|
20240328,173600,913323278,1595,1595,1595,1595,0
|
|
20240328,173500,913323278,1595,1595,1595,1595,0
|
|
20240328,173400,913323278,1595,1595,1595,1595,0
|
|
20240328,173300,913323278,1595,1595,1595,1595,2780
|
|
20240328,173200,913323278,1595,1595,1595,1595,0
|
|
20240328,173100,913323278,1595,1595,1595,1595,0
|
|
20240328,173000,913323278,1595,1595,1595,1595,0
|
|
20240328,172900,913323278,1595,1595,1595,1595,0
|
|
20240328,172800,913323278,1595,1595,1595,1595,0
|
|
20240328,172700,913323278,1595,1595,1595,1595,0
|
|
20240328,172600,913323278,1595,1595,1595,1595,0
|
|
20240328,172500,913323278,1595,1595,1595,1595,0
|
|
20240328,172400,913323278,1595,1595,1595,1595,0
|
|
20240328,172300,913323278,1595,1595,1595,1595,0
|
|
20240328,172200,913323278,1595,1595,1595,1595,0
|
|
20240328,172100,913323278,1595,1595,1595,1595,0
|
|
20240328,172000,913323278,1595,1595,1595,1595,0
|
|
20240328,171900,913323278,1595,1595,1595,1595,0
|
|
20240328,171800,913323278,1595,1595,1595,1595,0
|
|
20240328,171700,913323278,1595,1595,1595,1595,0
|
|
20240328,171600,913323278,1595,1595,1595,1595,0
|
|
20240328,171500,913323278,1595,1595,1595,1595,0
|
|
20240328,171400,913323278,1595,1595,1595,1595,0
|
|
20240328,171300,913323278,1595,1595,1595,1595,0
|
|
20240328,171200,913323278,1595,1595,1595,1595,0
|
|
20240328,171100,913323278,1595,1595,1595,1595,0
|
|
20240328,171000,913323278,1595,1595,1595,1595,0
|
|
20240328,170900,913323278,1595,1595,1595,1595,0
|
|
20240328,170800,913323278,1595,1595,1595,1595,0
|
|
20240328,170700,913323278,1595,1595,1595,1595,0
|
|
20240328,170600,913323278,1595,1595,1595,1595,0
|
|
20240328,170500,913323278,1595,1595,1595,1595,0
|
|
20240328,170400,913323278,1595,1595,1595,1595,0
|
|
20240328,170300,913323278,1595,1595,1595,1595,2780
|
|
20240328,170200,913323278,1595,1595,1595,1595,0
|
|
20240328,170100,913323278,1595,1595,1595,1595,0
|
|
20240328,170000,913323278,1595,1595,1595,1595,0
|
|
20240328,165900,913323278,1595,1595,1595,1595,0
|
|
20240328,165800,913323278,1595,1595,1595,1595,0
|
|
20240328,165700,913323278,1595,1595,1595,1595,0
|
|
20240328,165600,913323278,1595,1595,1595,1595,0
|
|
20240328,165500,913323278,1595,1595,1595,1595,0
|
|
20240328,165400,913323278,1595,1595,1595,1595,0
|
|
20240328,165300,913323278,1595,1595,1595,1595,0
|
|
20240328,165200,913323278,1595,1595,1595,1595,0
|
|
20240328,165100,913323278,1595,1595,1595,1595,0
|
|
20240328,165000,913323278,1595,1595,1595,1595,0
|
|
20240328,164900,913323278,1595,1595,1595,1595,0
|
|
20240328,164800,913323278,1595,1595,1595,1595,0
|
|
20240328,164700,913323278,1595,1595,1595,1595,0
|
|
20240328,164600,913323278,1595,1595,1595,1595,0
|
|
20240328,164500,913323278,1595,1595,1595,1595,0
|
|
20240328,164400,913323278,1595,1595,1595,1595,0
|
|
20240328,164300,913323278,1595,1595,1595,1595,0
|
|
20240328,164200,913323278,1595,1595,1595,1595,0
|
|
20240328,164100,913323278,1595,1595,1595,1595,0
|
|
20240328,164000,913323278,1595,1595,1595,1595,0
|
|
20240328,163900,913323278,1595,1595,1595,1595,0
|
|
20240328,163800,913323278,1595,1595,1595,1595,0
|
|
20240328,163700,913323278,1595,1595,1595,1595,0
|
|
20240328,163600,913323278,1595,1595,1595,1595,0
|
|
20240328,163500,913323278,1595,1595,1595,1595,0
|
|
20240328,163400,913323278,1595,1595,1595,1595,0
|
|
20240328,163300,913323278,1595,1595,1595,1595,2780
|
|
20240328,163200,913323278,1595,1595,1595,1595,0
|
|
20240328,163100,913323278,1595,1595,1595,1595,0
|
|
20240328,163000,913323278,1595,1595,1595,1595,0
|
|
20240328,162900,913323278,1595,1595,1595,1595,0
|
|
20240328,162800,913323278,1595,1595,1595,1595,0
|
|
20240328,162700,913323278,1595,1595,1595,1595,0
|
|
20240328,162600,913323278,1595,1595,1595,1595,0
|
|
20240328,162500,913323278,1595,1595,1595,1595,0
|
|
20240328,162400,913323278,1595,1595,1595,1595,0
|
|
20240328,162300,913323278,1595,1595,1595,1595,0
|
|
20240328,162200,913323278,1595,1595,1595,1595,0
|
|
20240328,162100,913323278,1595,1595,1595,1595,0
|
|
20240328,162000,913323278,1595,1595,1595,1595,0
|
|
20240328,161900,913323278,1595,1595,1595,1595,0
|
|
20240328,161800,913323278,1595,1595,1595,1595,0
|
|
20240328,161700,913323278,1595,1595,1595,1595,0
|
|
20240328,161600,913323278,1595,1595,1595,1595,0
|
|
20240328,161500,913323278,1595,1595,1595,1595,0
|
|
20240328,161400,913323278,1595,1595,1595,1595,0
|
|
20240328,161300,913323278,1595,1595,1595,1595,0
|
|
20240328,161200,913323278,1595,1595,1595,1595,0
|
|
20240328,161100,913323278,1595,1595,1595,1595,0
|
|
20240328,161000,913323278,1595,1595,1595,1595,0
|
|
20240328,160900,913323278,1595,1595,1595,1595,0
|
|
20240328,160800,913323278,1595,1595,1595,1595,0
|
|
20240328,160700,913323278,1595,1595,1595,1595,0
|
|
20240328,160600,913323278,1595,1595,1595,1595,0
|
|
20240328,160500,913323278,1595,1595,1595,1595,0
|
|
20240328,160400,913323278,1595,1595,1595,1595,0
|
|
20240328,160300,913323278,1595,1595,1595,1595,2780
|
|
20240328,160200,913323278,1595,1595,1595,1595,0
|
|
20240328,160100,913323278,1595,1595,1595,1595,0
|
|
20240328,160000,913323278,1595,1595,1595,1595,0
|
|
20240328,155900,913323278,1595,1595,1595,1595,0
|
|
20240328,155800,913323278,1595,1595,1595,1595,0
|
|
20240328,155700,913323278,1595,1595,1595,1595,0
|
|
20240328,155600,913323278,1595,1595,1595,1595,0
|
|
20240328,155500,913323278,1595,1595,1595,1595,0
|
|
20240328,155400,913323278,1595,1595,1595,1595,0
|
|
20240328,155300,913323278,1595,1595,1595,1595,0
|
|
20240328,155200,913323278,1595,1595,1595,1595,0
|
|
20240328,155100,913323278,1595,1595,1595,1595,0
|
|
20240328,155000,913323278,1595,1595,1595,1595,0
|
|
20240328,154900,913323278,1595,1595,1595,1595,0
|
|
20240328,154800,913323278,1595,1595,1595,1595,0
|
|
20240328,154700,913323278,1595,1595,1595,1595,0
|
|
20240328,154600,913323278,1595,1595,1595,1595,0
|
|
20240328,154500,913323278,1595,1595,1595,1595,0
|
|
20240328,154400,913323278,1595,1595,1595,1595,0
|
|
20240328,154300,913323278,1595,1595,1595,1595,0
|
|
20240328,154200,913323278,1595,1595,1595,1595,0
|
|
20240328,154100,913323278,1595,1595,1595,1595,0
|
|
20240328,154000,913323278,1595,1595,1595,1595,0
|
|
20240328,153900,913323278,1595,1595,1595,1595,0
|
|
20240328,153800,913323278,1595,1595,1595,1595,0
|
|
20240328,153700,913323278,1595,1595,1595,1595,0
|
|
20240328,153600,913323278,1595,1595,1595,1595,0
|
|
20240328,153500,913323278,1595,1595,1595,1595,0
|
|
20240328,153400,913323278,1595,1595,1595,1595,0
|
|
20240328,153300,913323278,1595,1595,1595,1595,2780
|
|
20240328,153200,913323278,1595,1595,1595,1595,0
|
|
20240328,153100,913323278,1595,1595,1595,1595,0
|
|
20240328,153000,913323278,1595,1595,1595,1595,2780
|
|
20240328,152900,908889178,1595,1595,1595,1595,0
|
|
20240328,152800,908889178,1595,1595,1595,1595,0
|
|
20240328,152700,908889178,1595,1595,1595,1595,0
|
|
20240328,152600,908889178,1595,1595,1595,1595,0
|
|
20240328,152500,908889178,1595,1595,1595,1595,0
|
|
20240328,152400,908889178,1595,1595,1595,1595,0
|
|
20240328,152300,908889178,1595,1595,1595,1595,0
|
|
20240328,152200,908889178,1595,1595,1595,1595,0
|
|
20240328,152100,908889178,1595,1595,1595,1595,0
|
|
20240328,152000,908889178,1595,1595,1595,1595,0
|
|
20240328,151900,908889178,1595,1594,1595,1593,1599
|
|
20240328,151800,906340687,1594,1594,1594,1593,1331
|
|
20240328,151700,904219075,1593,1593,1594,1592,2660
|
|
20240328,151600,899983314,1593,1593,1594,1593,231
|
|
20240328,151500,899615330,1593,1594,1595,1593,210
|
|
20240328,151400,899280760,1594,1594,1594,1594,0
|
|
20240328,151300,899280760,1594,1594,1594,1594,1519
|
|
20240328,151200,896859474,1592,1593,1594,1592,164
|
|
20240328,151100,896598284,1592,1593,1594,1592,2757
|
|
20240328,151000,892208381,1593,1592,1594,1592,1163
|
|
20240328,150900,890356781,1592,1593,1594,1592,1724
|
|
20240328,150800,887611163,1593,1593,1593,1593,4754
|
|
20240328,150700,880038041,1594,1593,1594,1593,181
|
|
20240328,150600,879749537,1593,1593,1593,1593,1000
|
|
20240328,150500,878156537,1594,1593,1594,1593,2370
|
|
20240328,150400,874381026,1593,1593,1593,1593,550
|
|
20240328,150300,873504876,1594,1594,1594,1594,34
|
|
20240328,150200,873450680,1593,1594,1594,1593,512
|
|
20240328,150100,872635053,1594,1594,1594,1594,50
|
|
20240328,150000,872555353,1595,1594,1595,1594,7115
|
|
20240328,145900,861214041,1595,1595,1595,1595,100
|
|
20240328,145800,861054541,1595,1595,1595,1595,0
|
|
20240328,145700,861054541,1595,1595,1595,1595,363
|
|
20240328,145600,860475556,1595,1595,1595,1595,101
|
|
20240328,145500,860314461,1596,1596,1596,1596,0
|
|
20240328,145400,860314461,1596,1596,1596,1595,1236
|
|
20240328,145300,858341806,1596,1596,1596,1596,23
|
|
20240328,145200,858305098,1596,1596,1596,1596,30
|
|
20240328,145100,858257218,1595,1595,1596,1595,1215
|
|
20240328,145000,856319291,1596,1595,1596,1595,2162
|
|
20240328,144900,852870900,1595,1595,1595,1595,0
|
|
20240328,144800,852870900,1595,1594,1595,1594,401
|
|
20240328,144700,852231605,1594,1594,1594,1594,0
|
|
20240328,144600,852231605,1594,1594,1594,1594,367
|
|
20240328,144500,851646607,1594,1594,1594,1594,349
|
|
20240328,144400,851090301,1594,1594,1594,1594,3
|
|
20240328,144300,851085519,1595,1594,1595,1593,279
|
|
20240328,144200,850640945,1594,1594,1594,1594,222
|
|
20240328,144100,850287077,1593,1594,1594,1593,2100
|
|
20240328,144000,846941677,1594,1594,1594,1594,100
|
|
20240328,143900,846782277,1594,1592,1594,1592,727
|
|
20240328,143800,845624771,1592,1592,1592,1592,1950
|
|
20240328,143700,842520371,1592,1593,1593,1592,1364
|
|
20240328,143600,840348519,1593,1593,1593,1593,1000
|
|
20240328,143500,838755519,1594,1594,1594,1594,66
|
|
20240328,143400,838650315,1593,1594,1594,1593,1504
|
|
20240328,143300,836254439,1594,1594,1594,1593,669
|
|
20240328,143200,835188054,1594,1594,1594,1594,10
|
|
20240328,143100,835172114,1594,1593,1594,1593,4
|
|
20240328,143000,835165741,1594,1593,1594,1593,426
|
|
20240328,142900,834487117,1594,1594,1594,1594,1
|
|
20240328,142800,834485523,1594,1594,1594,1594,7
|
|
20240328,142700,834474365,1594,1593,1594,1593,117
|
|
20240328,142600,834287967,1594,1593,1594,1592,3086
|
|
20240328,142500,829372209,1593,1593,1593,1592,148
|
|
20240328,142400,829136505,1593,1593,1593,1592,2612
|
|
20240328,142300,824978090,1592,1593,1593,1592,222
|
|
20240328,142200,824624451,1592,1593,1593,1592,21045
|
|
20240328,142100,791105223,1594,1594,1594,1594,6
|
|
20240328,142000,791095659,1594,1594,1594,1594,12
|
|
20240328,141900,791076531,1594,1594,1594,1594,883
|
|
20240328,141800,789669029,1595,1595,1595,1595,10
|
|
20240328,141700,789653079,1594,1595,1595,1594,14
|
|
20240328,141600,789630752,1595,1595,1595,1595,127
|
|
20240328,141500,789428187,1595,1595,1595,1594,506
|
|
20240328,141400,788621119,1595,1594,1595,1593,176
|
|
20240328,141300,788340745,1595,1595,1595,1594,66
|
|
20240328,141200,788235537,1594,1594,1595,1594,118
|
|
20240328,141100,788047443,1594,1593,1594,1593,28
|
|
20240328,141000,788002813,1595,1595,1595,1595,110
|
|
20240328,140900,787827363,1594,1594,1595,1594,63
|
|
20240328,140800,787726900,1595,1595,1595,1595,0
|
|
20240328,140700,787726900,1595,1594,1595,1594,223
|
|
20240328,140600,787371425,1594,1593,1594,1593,113
|
|
20240328,140500,787191403,1593,1593,1593,1593,1489
|
|
20240328,140400,784819426,1593,1594,1594,1593,10
|
|
20240328,140300,784803488,1594,1594,1595,1594,5
|
|
20240328,140200,784795517,1594,1595,1595,1594,600
|
|
20240328,140100,783839116,1594,1594,1594,1594,0
|
|
20240328,140000,783839116,1594,1594,1594,1593,154
|
|
20240328,135900,783593685,1593,1595,1595,1593,9768
|
|
20240328,135800,768027844,1595,1594,1595,1594,73
|
|
20240328,135700,767911449,1594,1594,1594,1594,105
|
|
20240328,135600,767744079,1594,1594,1594,1594,1989
|
|
20240328,135500,764573613,1598,1594,1598,1594,1964
|
|
20240328,135400,761442861,1594,1594,1594,1594,500
|
|
20240328,135300,760645861,1595,1595,1595,1595,10
|
|
20240328,135200,760629911,1594,1594,1594,1594,0
|
|
20240328,135100,760629911,1594,1594,1594,1594,0
|
|
20240328,135000,760629911,1594,1595,1595,1594,1333
|
|
20240328,134900,758504109,1598,1594,1598,1594,2057
|
|
20240328,134800,755224834,1596,1595,1598,1595,670
|
|
20240328,134700,754155880,1598,1594,1598,1594,103
|
|
20240328,134600,753991608,1594,1595,1595,1594,7201
|
|
20240328,134500,742513174,1595,1595,1595,1595,200
|
|
20240328,134400,742194174,1595,1595,1595,1595,1
|
|
20240328,134300,742192579,1594,1595,1595,1594,226
|
|
20240328,134200,741832309,1595,1595,1595,1595,1479
|
|
20240328,134100,739473304,1595,1595,1595,1594,4018
|
|
20240328,134000,733068574,1595,1595,1595,1595,39
|
|
20240328,133900,733006369,1595,1595,1595,1595,1620
|
|
20240328,133800,730422469,1595,1596,1596,1595,2849
|
|
20240328,133700,725878294,1596,1596,1596,1596,24
|
|
20240328,133600,725839990,1599,1596,1599,1595,113
|
|
20240328,133500,725659741,1596,1594,1596,1594,3753
|
|
20240328,133400,719676402,1594,1595,1595,1594,2554
|
|
20240328,133300,715603352,1595,1597,1597,1595,10000
|
|
20240328,133200,699648494,1597,1597,1597,1597,30
|
|
20240328,133100,699600584,1597,1597,1597,1597,2
|
|
20240328,133000,699597390,1596,1596,1596,1595,582
|
|
20240328,132900,698668612,1601,1597,1601,1596,59
|
|
20240328,132800,698574390,1601,1601,1601,1601,0
|
|
20240328,132700,698574390,1601,1601,1601,1598,6
|
|
20240328,132600,698564791,1595,1595,1595,1595,200
|
|
20240328,132500,698245791,1595,1602,1602,1595,8218
|
|
20240328,132400,685130357,1602,1600,1602,1600,1141
|
|
20240328,132300,683304755,1602,1602,1602,1602,1
|
|
20240328,132200,683303153,1601,1601,1601,1601,30
|
|
20240328,132100,683255123,1601,1599,1601,1599,2
|
|
20240328,132000,683251923,1601,1599,1601,1598,1503
|
|
20240328,131900,680850125,1602,1602,1602,1602,0
|
|
20240328,131800,680850125,1602,1600,1602,1600,11
|
|
20240328,131700,680832523,1601,1595,1602,1595,398
|
|
20240328,131600,680197220,1595,1602,1602,1595,2
|
|
20240328,131500,680194023,1602,1602,1602,1602,0
|
|
20240328,131400,680194023,1602,1600,1602,1596,157
|
|
20240328,131300,679942847,1602,1600,1602,1600,11
|
|
20240328,131200,679925245,1602,1602,1602,1602,50
|
|
20240328,131100,679845145,1602,1602,1602,1602,0
|
|
20240328,131000,679845145,1602,1602,1602,1600,503
|
|
20240328,130900,679039341,1595,1595,1595,1595,6221
|
|
20240328,130800,669116846,1595,1598,1598,1595,7330
|
|
20240328,130700,657416734,1599,1600,1600,1599,195
|
|
20240328,130600,657104879,1600,1600,1600,1600,20
|
|
20240328,130500,657072879,1603,1601,1603,1601,21
|
|
20240328,130400,657039256,1603,1603,1603,1601,29
|
|
20240328,130300,656992819,1601,1598,1603,1598,854
|
|
20240328,130200,655624527,1600,1597,1600,1597,9
|
|
20240328,130100,655610151,1598,1598,1598,1598,9
|
|
20240328,130000,655595769,1598,1598,1598,1598,1
|
|
20240328,125900,655594171,1598,1598,1598,1598,0
|
|
20240328,125800,655594171,1598,1598,1598,1598,11
|
|
20240328,125700,655576593,1598,1598,1598,1598,100
|
|
20240328,125600,655416793,1597,1597,1597,1597,0
|
|
20240328,125500,655416793,1597,1597,1597,1597,1
|
|
20240328,125400,655415196,1597,1597,1597,1597,66
|
|
20240328,125300,655309794,1597,1597,1597,1597,1
|
|
20240328,125200,655308197,1597,1597,1597,1597,10
|
|
20240328,125100,655292227,1597,1597,1597,1597,0
|
|
20240328,125000,655292227,1597,1596,1597,1596,302
|
|
20240328,124900,654810233,1596,1596,1597,1596,860
|
|
20240328,124800,653437672,1596,1597,1597,1596,727
|
|
20240328,124700,652277330,1597,1597,1597,1597,110
|
|
20240328,124600,652101660,1597,1597,1597,1597,92
|
|
20240328,124500,651954736,1598,1600,1600,1598,143
|
|
20240328,124400,651726210,1600,1600,1600,1600,2
|
|
20240328,124300,651723010,1600,1599,1600,1599,752
|
|
20240328,124200,650519852,1599,1599,1599,1599,0
|
|
20240328,124100,650519852,1599,1599,1599,1599,66
|
|
20240328,124000,650414318,1600,1600,1600,1600,0
|
|
20240328,123900,650414318,1600,1600,1600,1600,10
|
|
20240328,123800,650398318,1600,1600,1600,1599,152
|
|
20240328,123700,650155268,1599,1599,1599,1599,10
|
|
20240328,123600,650139278,1600,1600,1600,1600,6
|
|
20240328,123500,650129678,1600,1600,1600,1600,410
|
|
20240328,123400,649473678,1601,1601,1601,1601,0
|
|
20240328,123300,649473678,1601,1601,1601,1601,0
|
|
20240328,123200,649473678,1601,1601,1601,1601,93
|
|
20240328,123100,649324785,1601,1601,1601,1600,3
|
|
20240328,123000,649319983,1600,1601,1601,1600,3
|
|
20240328,122900,649315182,1601,1601,1601,1601,1
|
|
20240328,122800,649313581,1595,1595,1595,1595,0
|
|
20240328,122700,649313581,1595,1595,1595,1595,35
|
|
20240328,122600,649257756,1595,1601,1601,1595,2576
|
|
20240328,122500,645134006,1601,1601,1601,1601,8
|
|
20240328,122400,645121198,1595,1595,1595,1595,800
|
|
20240328,122300,643845198,1595,1595,1595,1595,1000
|
|
20240328,122200,642250198,1595,1596,1596,1595,673
|
|
20240328,122100,641176705,1596,1596,1596,1596,500
|
|
20240328,122000,640378705,1601,1601,1601,1601,10
|
|
20240328,121900,640362695,1601,1600,1601,1600,202
|
|
20240328,121800,640039494,1595,1601,1601,1595,3488
|
|
20240328,121700,634473066,1597,1601,1601,1597,103
|
|
20240328,121600,634308513,1601,1601,1601,1601,0
|
|
20240328,121500,634308513,1601,1601,1601,1601,0
|
|
20240328,121400,634308513,1601,1601,1601,1601,0
|
|
20240328,121300,634308513,1601,1601,1601,1601,1
|
|
20240328,121200,634306912,1602,1602,1602,1602,0
|
|
20240328,121100,634306912,1602,1602,1602,1602,1
|
|
20240328,121000,634305310,1598,1601,1601,1598,500
|
|
20240328,120900,633505649,1603,1603,1603,1603,0
|
|
20240328,120800,633505649,1603,1603,1603,1603,0
|
|
20240328,120700,633505649,1603,1603,1603,1603,1308
|
|
20240328,120600,631408925,1603,1602,1603,1602,312
|
|
20240328,120500,630908847,1602,1601,1603,1601,1346
|
|
20240328,120400,628751755,1601,1599,1601,1598,1277
|
|
20240328,120300,626710116,1598,1598,1598,1598,4
|
|
20240328,120200,626703724,1598,1600,1600,1598,1801
|
|
20240328,120100,623822126,1600,1600,1600,1600,1704
|
|
20240328,120000,621095726,1600,1599,1600,1598,652
|
|
20240328,115900,620052827,1599,1596,1599,1595,1502
|
|
20240328,115800,617657124,1595,1595,1595,1595,0
|
|
20240328,115700,617657124,1595,1595,1595,1595,113
|
|
20240328,115600,617476889,1600,1600,1600,1600,7
|
|
20240328,115500,617465689,1600,1599,1600,1599,362
|
|
20240328,115400,616886540,1595,1600,1600,1595,501
|
|
20240328,115300,616087440,1599,1599,1599,1599,800
|
|
20240328,115200,614808240,1599,1597,1599,1595,1090
|
|
20240328,115100,613069149,1599,1599,1599,1598,41
|
|
20240328,115000,613003591,1599,1595,1599,1595,3
|
|
20240328,114900,612998802,1595,1597,1597,1595,16780
|
|
20240328,114800,586228784,1599,1599,1599,1599,0
|
|
20240328,114700,586228784,1599,1599,1599,1599,0
|
|
20240328,114600,586228784,1599,1599,1599,1599,92
|
|
20240328,114500,586081676,1597,1599,1599,1597,599
|
|
20240328,114400,585124550,1599,1599,1599,1599,92
|
|
20240328,114300,584977442,1599,1600,1600,1599,150
|
|
20240328,114200,584737453,1600,1599,1600,1599,376
|
|
20240328,114100,584136219,1600,1600,1600,1599,335
|
|
20240328,114000,583600242,1600,1600,1600,1600,1
|
|
20240328,113900,583598642,1599,1599,1599,1599,361
|
|
20240328,113800,583021403,1599,1599,1599,1599,0
|
|
20240328,113700,583021403,1599,1599,1599,1599,236
|
|
20240328,113600,582644039,1599,1599,1599,1599,10
|
|
20240328,113500,582628049,1599,1599,1599,1599,0
|
|
20240328,113400,582628049,1599,1597,1599,1597,936
|
|
20240328,113300,581133255,1598,1598,1598,1598,110
|
|
20240328,113200,580957475,1598,1598,1598,1598,370
|
|
20240328,113100,580366215,1598,1599,1599,1598,1561
|
|
20240328,113000,577871333,1599,1598,1599,1598,9593
|
|
20240328,112900,562541718,1598,1598,1598,1598,15
|
|
20240328,112800,562517748,1598,1598,1598,1598,823
|
|
20240328,112700,561202594,1597,1597,1597,1597,500
|
|
20240328,112600,560404094,1598,1598,1598,1598,1
|
|
20240328,112500,560402496,1598,1598,1598,1598,324
|
|
20240328,112400,559884744,1597,1597,1597,1597,167
|
|
20240328,112300,559618045,1597,1597,1597,1597,3045
|
|
20240328,112200,554755180,1597,1598,1598,1597,675
|
|
20240328,112100,553676700,1598,1598,1598,1598,0
|
|
20240328,112000,553676700,1598,1598,1598,1598,1689
|
|
20240328,111900,550977678,1599,1599,1599,1599,1
|
|
20240328,111800,550976079,1599,1599,1599,1599,1115
|
|
20240328,111700,549193194,1599,1600,1600,1599,60
|
|
20240328,111600,549097244,1600,1600,1600,1600,0
|
|
20240328,111500,549097244,1600,1600,1600,1600,0
|
|
20240328,111400,549097244,1600,1600,1600,1600,9
|
|
20240328,111300,549082844,1600,1600,1600,1600,0
|
|
20240328,111200,549082844,1600,1600,1600,1600,1030
|
|
20240328,111100,547434844,1600,1600,1600,1600,0
|
|
20240328,111000,547434844,1600,1599,1600,1599,1017
|
|
20240328,110900,545808644,1599,1599,1599,1599,0
|
|
20240328,110800,545808644,1599,1599,1599,1599,1077
|
|
20240328,110700,544086521,1599,1600,1600,1599,52
|
|
20240328,110600,544003372,1599,1599,1599,1599,0
|
|
20240328,110500,544003372,1599,1599,1600,1599,1411
|
|
20240328,110400,541746673,1599,1599,1599,1599,0
|
|
20240328,110300,541746673,1599,1599,1599,1599,595
|
|
20240328,110200,540795268,1599,1599,1599,1599,0
|
|
20240328,110100,540795268,1599,1599,1599,1599,0
|
|
20240328,110000,540795268,1599,1599,1600,1599,32
|
|
20240328,105900,540744089,1600,1600,1600,1600,966
|
|
20240328,105800,539198489,1599,1599,1600,1599,2288
|
|
20240328,105700,535539146,1599,1599,1599,1599,1162
|
|
20240328,105600,533681108,1598,1598,1598,1598,780
|
|
20240328,105500,532434668,1598,1598,1598,1598,10
|
|
20240328,105400,532418688,1598,1599,1599,1598,120
|
|
20240328,105300,532226828,1599,1599,1599,1599,228
|
|
20240328,105200,531862256,1598,1599,1599,1598,31
|
|
20240328,105100,531812717,1598,1598,1598,1598,20
|
|
20240328,105000,531780757,1598,1598,1598,1598,700
|
|
20240328,104900,530662157,1598,1598,1599,1598,154
|
|
20240328,104800,530415965,1598,1599,1599,1598,413
|
|
20240328,104700,529755878,1599,1599,1599,1599,2
|
|
20240328,104600,529752680,1598,1598,1598,1598,1566
|
|
20240328,104500,527250212,1598,1598,1598,1598,129
|
|
20240328,104400,527044070,1599,1599,1599,1599,21
|
|
20240328,104300,527010491,1599,1599,1599,1599,2
|
|
20240328,104200,527007293,1598,1599,1599,1598,197
|
|
20240328,104100,526692321,1599,1600,1600,1599,209
|
|
20240328,104000,526358121,1600,1600,1600,1600,215
|
|
20240328,103900,526014121,1600,1600,1600,1600,50
|
|
20240328,103800,525934121,1601,1601,1601,1601,65
|
|
20240328,103700,525830056,1601,1604,1604,1601,42
|
|
20240328,103600,525762720,1604,1601,1604,1601,301
|
|
20240328,103500,525280043,1604,1604,1604,1604,0
|
|
20240328,103400,525280043,1604,1600,1604,1600,1150
|
|
20240328,103300,523436730,1600,1601,1601,1600,4
|
|
20240328,103200,523430328,1594,1602,1602,1594,18298
|
|
20240328,103100,494217460,1602,1603,1603,1602,152
|
|
20240328,103000,493973854,1603,1603,1603,1603,8169
|
|
20240328,102900,480878947,1603,1603,1603,1603,12
|
|
20240328,102800,480859711,1602,1603,1603,1602,1290
|
|
20240328,102700,478793125,1603,1603,1603,1603,64
|
|
20240328,102600,478690533,1604,1603,1604,1603,110
|
|
20240328,102500,478514100,1603,1603,1603,1603,7
|
|
20240328,102400,478502879,1603,1603,1603,1602,336
|
|
20240328,102300,477964602,1603,1600,1603,1600,760
|
|
20240328,102200,476748488,1600,1599,1600,1599,5371
|
|
20240328,102100,468160257,1599,1596,1599,1596,9617
|
|
20240328,102000,452802040,1597,1597,1597,1596,32
|
|
20240328,101900,452750941,1597,1596,1597,1595,729
|
|
20240328,101800,451587533,1596,1596,1596,1595,761
|
|
20240328,101700,450372984,1596,1597,1597,1595,1446
|
|
20240328,101600,448064881,1597,1594,1597,1594,1468
|
|
20240328,101500,445724419,1594,1595,1595,1594,3008
|
|
20240328,101400,440929659,1594,1595,1595,1594,1437
|
|
20240328,101300,438638256,1595,1597,1597,1595,12662
|
|
20240328,101200,418435753,1598,1599,1599,1598,3876
|
|
20240328,101100,412240503,1599,1599,1599,1599,4605
|
|
20240328,101000,404877108,1599,1599,1599,1599,809
|
|
20240328,100900,403583517,1599,1600,1600,1599,11819
|
|
20240328,100800,384673120,1600,1602,1602,1600,9352
|
|
20240328,100700,369700446,1602,1603,1603,1602,150
|
|
20240328,100600,369460114,1605,1605,1605,1605,230
|
|
20240328,100500,369090964,1605,1605,1605,1605,0
|
|
20240328,100400,369090964,1605,1605,1605,1602,1572
|
|
20240328,100300,366572355,1605,1605,1605,1605,16
|
|
20240328,100200,366546675,1603,1604,1604,1603,115
|
|
20240328,100100,366362329,1605,1603,1605,1603,288
|
|
20240328,100000,365900289,1605,1604,1605,1602,1069
|
|
20240328,095900,364185864,1606,1606,1606,1606,0
|
|
20240328,095800,364185864,1606,1603,1606,1603,202
|
|
20240328,095700,363862052,1603,1602,1603,1600,79474
|
|
20240328,095600,236682231,1604,1606,1606,1602,3261
|
|
20240328,095500,231452265,1606,1606,1606,1606,114
|
|
20240328,095400,231269181,1606,1606,1606,1606,286
|
|
20240328,095300,230809865,1606,1606,1606,1605,16
|
|
20240328,095200,230784170,1606,1606,1606,1605,3559
|
|
20240328,095100,225069479,1606,1606,1606,1605,309
|
|
20240328,095000,224573428,1606,1605,1606,1605,4557
|
|
20240328,094900,217259386,1606,1607,1607,1606,1010
|
|
20240328,094800,215636317,1604,1606,1607,1603,181
|
|
20240328,094700,215346024,1604,1607,1607,1604,1244
|
|
20240328,094600,213347033,1608,1607,1608,1606,705
|
|
20240328,094500,212214177,1606,1606,1606,1606,621
|
|
20240328,094400,211216851,1606,1605,1606,1605,1626
|
|
20240328,094300,208607120,1606,1605,1606,1605,1537
|
|
20240328,094200,206140134,1606,1606,1606,1606,1
|
|
20240328,094100,206138528,1606,1606,1606,1606,100
|
|
20240328,094000,205977928,1606,1605,1606,1605,74
|
|
20240328,093900,205859143,1604,1605,1605,1604,208
|
|
20240328,093800,205525306,1606,1607,1607,1605,62
|
|
20240328,093700,205425738,1605,1606,1607,1605,281
|
|
20240328,093600,204974662,1606,1604,1606,1604,449
|
|
20240328,093500,204254194,1605,1605,1605,1605,265
|
|
20240328,093400,203828869,1605,1606,1606,1605,4622
|
|
20240328,093300,196408433,1606,1603,1606,1603,327
|
|
20240328,093200,195884107,1603,1603,1603,1602,1216
|
|
20240328,093100,193934862,1603,1602,1603,1602,21
|
|
20240328,093000,193901214,1603,1603,1603,1603,520
|
|
20240328,092900,193067654,1603,1603,1603,1602,1006
|
|
20240328,092800,191455444,1603,1602,1603,1600,54988
|
|
20240328,092700,103457277,1602,1605,1605,1602,6214
|
|
20240328,092600,93500660,1605,1606,1606,1605,63
|
|
20240328,092500,93399492,1605,1605,1605,1604,263
|
|
20240328,092400,92977387,1605,1606,1606,1605,213
|
|
20240328,092300,92635331,1606,1605,1606,1604,183
|
|
20240328,092200,92341691,1605,1604,1605,1602,257
|
|
20240328,092100,91929765,1604,1606,1606,1604,605
|
|
20240328,092000,90959238,1606,1604,1606,1604,313
|
|
20240328,091900,90456881,1605,1601,1605,1601,184
|
|
20240328,091800,90162289,1601,1604,1605,1600,7514
|
|
20240328,091700,78128091,1605,1606,1606,1605,383
|
|
20240328,091600,77513242,1607,1607,1607,1607,18
|
|
20240328,091500,77484316,1607,1608,1609,1607,84
|
|
20240328,091400,77349308,1609,1607,1609,1606,1239
|
|
20240328,091300,75358985,1607,1605,1607,1603,2971
|
|
20240328,091200,70590350,1607,1608,1609,1606,1488
|
|
20240328,091100,68199323,1608,1612,1612,1608,1834
|
|
20240328,091000,65249696,1611,1612,1612,1610,4145
|
|
20240328,090900,58572264,1611,1609,1611,1608,1244
|
|
20240328,090800,56570943,1609,1607,1611,1607,1388
|
|
20240328,090700,54339871,1607,1611,1611,1607,4897
|
|
20240328,090600,46469690,1611,1612,1612,1611,2
|
|
20240328,090500,46466467,1611,1612,1612,1608,403
|
|
20240328,090400,45817866,1613,1612,1613,1612,987
|
|
20240328,090300,44226235,1613,1612,1613,1611,1142
|
|
20240328,090200,42385940,1612,1606,1612,1606,5597
|
|
20240328,090100,33392280,1606,1604,1606,1604,6246
|
|
20240328,090000,23372692,1604,1604,1604,1595,14539
|