618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,191500,5660073078,1700,1700,1700,1700,15398
|
|
20240315,191400,5660073078,1700,1700,1700,1700,0
|
|
20240315,191300,5660073078,1700,1700,1700,1700,0
|
|
20240315,191200,5660073078,1700,1700,1700,1700,0
|
|
20240315,191100,5660073078,1700,1700,1700,1700,0
|
|
20240315,191000,5660073078,1700,1700,1700,1700,0
|
|
20240315,190900,5660073078,1700,1700,1700,1700,0
|
|
20240315,190800,5660073078,1700,1700,1700,1700,0
|
|
20240315,190700,5660073078,1700,1700,1700,1700,0
|
|
20240315,190600,5660073078,1700,1700,1700,1700,0
|
|
20240315,190500,5660073078,1700,1700,1700,1700,0
|
|
20240315,190400,5660073078,1700,1700,1700,1700,0
|
|
20240315,190300,5660073078,1700,1700,1700,1700,0
|
|
20240315,190200,5660073078,1700,1700,1700,1700,0
|
|
20240315,190100,5660073078,1700,1700,1700,1700,0
|
|
20240315,190000,5660073078,1700,1700,1700,1700,0
|
|
20240315,185900,5660073078,1700,1700,1700,1700,0
|
|
20240315,185800,5660073078,1700,1700,1700,1700,0
|
|
20240315,185700,5660073078,1700,1700,1700,1700,0
|
|
20240315,185600,5660073078,1700,1700,1700,1700,0
|
|
20240315,185500,5660073078,1700,1700,1700,1700,0
|
|
20240315,185400,5660073078,1700,1700,1700,1700,0
|
|
20240315,185300,5660073078,1700,1700,1700,1700,0
|
|
20240315,185200,5660073078,1700,1700,1700,1700,0
|
|
20240315,185100,5660073078,1700,1700,1700,1700,0
|
|
20240315,185000,5660073078,1700,1700,1700,1700,0
|
|
20240315,184900,5660073078,1700,1700,1700,1700,0
|
|
20240315,184800,5660073078,1700,1700,1700,1700,0
|
|
20240315,184700,5660073078,1700,1700,1700,1700,0
|
|
20240315,184600,5660073078,1700,1700,1700,1700,0
|
|
20240315,184500,5660073078,1700,1700,1700,1700,15398
|
|
20240315,184400,5660073078,1700,1700,1700,1700,0
|
|
20240315,184300,5660073078,1700,1700,1700,1700,0
|
|
20240315,184200,5660073078,1700,1700,1700,1700,0
|
|
20240315,184100,5660073078,1700,1700,1700,1700,0
|
|
20240315,184000,5660073078,1700,1700,1700,1700,0
|
|
20240315,183900,5660073078,1700,1700,1700,1700,0
|
|
20240315,183800,5660073078,1700,1700,1700,1700,0
|
|
20240315,183700,5660073078,1700,1700,1700,1700,0
|
|
20240315,183600,5660073078,1700,1700,1700,1700,0
|
|
20240315,183500,5660073078,1700,1700,1700,1700,0
|
|
20240315,183400,5660073078,1700,1700,1700,1700,0
|
|
20240315,183300,5660073078,1700,1700,1700,1700,0
|
|
20240315,183200,5660073078,1700,1700,1700,1700,0
|
|
20240315,183100,5660073078,1700,1700,1700,1700,0
|
|
20240315,183000,5660073078,1700,1700,1700,1700,0
|
|
20240315,182900,5660073078,1700,1700,1700,1700,0
|
|
20240315,182800,5660073078,1700,1700,1700,1700,0
|
|
20240315,182700,5660073078,1700,1700,1700,1700,0
|
|
20240315,182600,5660073078,1700,1700,1700,1700,0
|
|
20240315,182500,5660073078,1700,1700,1700,1700,0
|
|
20240315,182400,5660073078,1700,1700,1700,1700,0
|
|
20240315,182300,5660073078,1700,1700,1700,1700,0
|
|
20240315,182200,5660073078,1700,1700,1700,1700,0
|
|
20240315,182100,5660073078,1700,1700,1700,1700,0
|
|
20240315,182000,5660073078,1700,1700,1700,1700,0
|
|
20240315,181900,5660073078,1700,1700,1700,1700,0
|
|
20240315,181800,5660073078,1700,1700,1700,1700,0
|
|
20240315,181700,5660073078,1700,1700,1700,1700,0
|
|
20240315,181600,5660073078,1700,1700,1700,1700,0
|
|
20240315,181500,5660073078,1700,1700,1700,1700,15398
|
|
20240315,181400,5660073078,1700,1700,1700,1700,0
|
|
20240315,181300,5660073078,1700,1700,1700,1700,0
|
|
20240315,181200,5660073078,1700,1700,1700,1700,0
|
|
20240315,181100,5660073078,1700,1700,1700,1700,0
|
|
20240315,181000,5660073078,1700,1700,1700,1700,0
|
|
20240315,180900,5660073078,1700,1700,1700,1700,0
|
|
20240315,180800,5660073078,1700,1700,1700,1700,0
|
|
20240315,180700,5660073078,1700,1700,1700,1700,0
|
|
20240315,180600,5660073078,1700,1700,1700,1700,0
|
|
20240315,180500,5660073078,1700,1700,1700,1700,0
|
|
20240315,180400,5660073078,1700,1700,1700,1700,0
|
|
20240315,180300,5660073078,1700,1700,1700,1700,0
|
|
20240315,180200,5660073078,1700,1700,1700,1700,0
|
|
20240315,180100,5660073078,1700,1700,1700,1700,0
|
|
20240315,180000,5660073078,1700,1700,1700,1700,0
|
|
20240315,175900,5660073078,1700,1700,1700,1700,0
|
|
20240315,175800,5660073078,1700,1700,1700,1700,0
|
|
20240315,175700,5660073078,1700,1700,1700,1700,0
|
|
20240315,175600,5660073078,1700,1700,1700,1700,0
|
|
20240315,175500,5660073078,1700,1700,1700,1700,0
|
|
20240315,175400,5660073078,1700,1700,1700,1700,0
|
|
20240315,175300,5660073078,1700,1700,1700,1700,0
|
|
20240315,175200,5660073078,1700,1700,1700,1700,0
|
|
20240315,175100,5660073078,1700,1700,1700,1700,0
|
|
20240315,175000,5660073078,1700,1700,1700,1700,0
|
|
20240315,174900,5660073078,1700,1700,1700,1700,0
|
|
20240315,174800,5660073078,1700,1700,1700,1700,0
|
|
20240315,174700,5660073078,1700,1700,1700,1700,0
|
|
20240315,174600,5660073078,1700,1700,1700,1700,0
|
|
20240315,174500,5660073078,1700,1700,1700,1700,15398
|
|
20240315,174400,5660073078,1700,1700,1700,1700,0
|
|
20240315,174300,5660073078,1700,1700,1700,1700,0
|
|
20240315,174200,5660073078,1700,1700,1700,1700,0
|
|
20240315,174100,5660073078,1700,1700,1700,1700,0
|
|
20240315,174000,5660073078,1700,1700,1700,1700,0
|
|
20240315,173900,5660073078,1700,1700,1700,1700,0
|
|
20240315,173800,5660073078,1700,1700,1700,1700,0
|
|
20240315,173700,5660073078,1700,1700,1700,1700,0
|
|
20240315,173600,5660073078,1700,1700,1700,1700,0
|
|
20240315,173500,5660073078,1700,1700,1700,1700,0
|
|
20240315,173400,5660073078,1700,1700,1700,1700,0
|
|
20240315,173300,5660073078,1700,1700,1700,1700,0
|
|
20240315,173200,5660073078,1700,1700,1700,1700,0
|
|
20240315,173100,5660073078,1700,1700,1700,1700,0
|
|
20240315,173000,5660073078,1700,1700,1700,1700,0
|
|
20240315,172900,5660073078,1700,1700,1700,1700,0
|
|
20240315,172800,5660073078,1700,1700,1700,1700,0
|
|
20240315,172700,5660073078,1700,1700,1700,1700,0
|
|
20240315,172600,5660073078,1700,1700,1700,1700,0
|
|
20240315,172500,5660073078,1700,1700,1700,1700,0
|
|
20240315,172400,5660073078,1700,1700,1700,1700,0
|
|
20240315,172300,5660073078,1700,1700,1700,1700,0
|
|
20240315,172200,5660073078,1700,1700,1700,1700,0
|
|
20240315,172100,5660073078,1700,1700,1700,1700,0
|
|
20240315,172000,5660073078,1700,1700,1700,1700,0
|
|
20240315,171900,5660073078,1700,1700,1700,1700,0
|
|
20240315,171800,5660073078,1700,1700,1700,1700,0
|
|
20240315,171700,5660073078,1700,1700,1700,1700,0
|
|
20240315,171600,5660073078,1700,1700,1700,1700,0
|
|
20240315,171500,5660073078,1700,1700,1700,1700,15398
|
|
20240315,171400,5660073078,1700,1700,1700,1700,0
|
|
20240315,171300,5660073078,1700,1700,1700,1700,0
|
|
20240315,171200,5660073078,1700,1700,1700,1700,0
|
|
20240315,171100,5660073078,1700,1700,1700,1700,0
|
|
20240315,171000,5660073078,1700,1700,1700,1700,0
|
|
20240315,170900,5660073078,1700,1700,1700,1700,0
|
|
20240315,170800,5660073078,1700,1700,1700,1700,0
|
|
20240315,170700,5660073078,1700,1700,1700,1700,0
|
|
20240315,170600,5660073078,1700,1700,1700,1700,0
|
|
20240315,170500,5660073078,1700,1700,1700,1700,0
|
|
20240315,170400,5660073078,1700,1700,1700,1700,0
|
|
20240315,170300,5660073078,1700,1700,1700,1700,0
|
|
20240315,170200,5660073078,1700,1700,1700,1700,0
|
|
20240315,170100,5660073078,1700,1700,1700,1700,0
|
|
20240315,170000,5660073078,1700,1700,1700,1700,0
|
|
20240315,165900,5660073078,1700,1700,1700,1700,0
|
|
20240315,165800,5660073078,1700,1700,1700,1700,0
|
|
20240315,165700,5660073078,1700,1700,1700,1700,0
|
|
20240315,165600,5660073078,1700,1700,1700,1700,0
|
|
20240315,165500,5660073078,1700,1700,1700,1700,0
|
|
20240315,165400,5660073078,1700,1700,1700,1700,0
|
|
20240315,165300,5660073078,1700,1700,1700,1700,0
|
|
20240315,165200,5660073078,1700,1700,1700,1700,0
|
|
20240315,165100,5660073078,1700,1700,1700,1700,0
|
|
20240315,165000,5660073078,1700,1700,1700,1700,0
|
|
20240315,164900,5660073078,1700,1700,1700,1700,0
|
|
20240315,164800,5660073078,1700,1700,1700,1700,0
|
|
20240315,164700,5660073078,1700,1700,1700,1700,0
|
|
20240315,164600,5660073078,1700,1700,1700,1700,0
|
|
20240315,164500,5660073078,1700,1700,1700,1700,15398
|
|
20240315,164400,5660073078,1700,1700,1700,1700,0
|
|
20240315,164300,5660073078,1700,1700,1700,1700,0
|
|
20240315,164200,5660073078,1700,1700,1700,1700,0
|
|
20240315,164100,5660073078,1700,1700,1700,1700,0
|
|
20240315,164000,5660073078,1700,1700,1700,1700,0
|
|
20240315,163900,5660073078,1700,1700,1700,1700,0
|
|
20240315,163800,5660073078,1700,1700,1700,1700,0
|
|
20240315,163700,5660073078,1700,1700,1700,1700,0
|
|
20240315,163600,5660073078,1700,1700,1700,1700,0
|
|
20240315,163500,5660073078,1700,1700,1700,1700,0
|
|
20240315,163400,5660073078,1700,1700,1700,1700,0
|
|
20240315,163300,5660073078,1700,1700,1700,1700,0
|
|
20240315,163200,5660073078,1700,1700,1700,1700,0
|
|
20240315,163100,5660073078,1700,1700,1700,1700,0
|
|
20240315,163000,5660073078,1700,1700,1700,1700,0
|
|
20240315,162900,5660073078,1700,1700,1700,1700,0
|
|
20240315,162800,5660073078,1700,1700,1700,1700,0
|
|
20240315,162700,5660073078,1700,1700,1700,1700,0
|
|
20240315,162600,5660073078,1700,1700,1700,1700,0
|
|
20240315,162500,5660073078,1700,1700,1700,1700,0
|
|
20240315,162400,5660073078,1700,1700,1700,1700,0
|
|
20240315,162300,5660073078,1700,1700,1700,1700,0
|
|
20240315,162200,5660073078,1700,1700,1700,1700,0
|
|
20240315,162100,5660073078,1700,1700,1700,1700,0
|
|
20240315,162000,5660073078,1700,1700,1700,1700,0
|
|
20240315,161900,5660073078,1700,1700,1700,1700,0
|
|
20240315,161800,5660073078,1700,1700,1700,1700,0
|
|
20240315,161700,5660073078,1700,1700,1700,1700,0
|
|
20240315,161600,5660073078,1700,1700,1700,1700,0
|
|
20240315,161500,5660073078,1700,1700,1700,1700,15398
|
|
20240315,161400,5660073078,1700,1700,1700,1700,0
|
|
20240315,161300,5660073078,1700,1700,1700,1700,0
|
|
20240315,161200,5660073078,1700,1700,1700,1700,0
|
|
20240315,161100,5660073078,1700,1700,1700,1700,0
|
|
20240315,161000,5660073078,1700,1700,1700,1700,0
|
|
20240315,160900,5660073078,1700,1700,1700,1700,0
|
|
20240315,160800,5660073078,1700,1700,1700,1700,0
|
|
20240315,160700,5660073078,1700,1700,1700,1700,0
|
|
20240315,160600,5660073078,1700,1700,1700,1700,0
|
|
20240315,160500,5660073078,1700,1700,1700,1700,0
|
|
20240315,160400,5660073078,1700,1700,1700,1700,0
|
|
20240315,160300,5660073078,1700,1700,1700,1700,0
|
|
20240315,160200,5660073078,1700,1700,1700,1700,0
|
|
20240315,160100,5660073078,1700,1700,1700,1700,0
|
|
20240315,160000,5660073078,1700,1700,1700,1700,0
|
|
20240315,155900,5660073078,1700,1700,1700,1700,0
|
|
20240315,155800,5660073078,1700,1700,1700,1700,0
|
|
20240315,155700,5660073078,1700,1700,1700,1700,0
|
|
20240315,155600,5660073078,1700,1700,1700,1700,0
|
|
20240315,155500,5660073078,1700,1700,1700,1700,0
|
|
20240315,155400,5660073078,1700,1700,1700,1700,0
|
|
20240315,155300,5660073078,1700,1700,1700,1700,0
|
|
20240315,155200,5660073078,1700,1700,1700,1700,0
|
|
20240315,155100,5660073078,1700,1700,1700,1700,0
|
|
20240315,155000,5660073078,1700,1700,1700,1700,0
|
|
20240315,154900,5660073078,1700,1700,1700,1700,0
|
|
20240315,154800,5660073078,1700,1700,1700,1700,0
|
|
20240315,154700,5660073078,1700,1700,1700,1700,0
|
|
20240315,154600,5660073078,1700,1700,1700,1700,0
|
|
20240315,154500,5660073078,1700,1700,1700,1700,15398
|
|
20240315,154400,5660073078,1700,1700,1700,1700,0
|
|
20240315,154300,5660073078,1700,1700,1700,1700,0
|
|
20240315,154200,5660073078,1700,1700,1700,1700,0
|
|
20240315,154100,5660073078,1700,1700,1700,1700,0
|
|
20240315,154000,5660073078,1700,1700,1700,1700,0
|
|
20240315,153900,5660073078,1700,1700,1700,1700,0
|
|
20240315,153800,5660073078,1700,1700,1700,1700,0
|
|
20240315,153700,5660073078,1700,1700,1700,1700,0
|
|
20240315,153600,5660073078,1700,1700,1700,1700,0
|
|
20240315,153500,5660073078,1700,1700,1700,1700,0
|
|
20240315,153400,5660073078,1700,1700,1700,1700,0
|
|
20240315,153300,5660073078,1700,1700,1700,1700,0
|
|
20240315,153200,5660073078,1700,1700,1700,1700,0
|
|
20240315,153100,5660073078,1700,1700,1700,1700,0
|
|
20240315,153000,5660073078,1700,1700,1700,1700,15398
|
|
20240315,152900,5633896478,1695,1695,1695,1695,0
|
|
20240315,152800,5633896478,1695,1695,1695,1695,0
|
|
20240315,152700,5633896478,1695,1695,1695,1695,0
|
|
20240315,152600,5633896478,1695,1695,1695,1695,0
|
|
20240315,152500,5633896478,1695,1695,1695,1695,0
|
|
20240315,152400,5633896478,1695,1695,1695,1695,0
|
|
20240315,152300,5633896478,1695,1695,1695,1695,0
|
|
20240315,152200,5633896478,1695,1695,1695,1695,0
|
|
20240315,152100,5633896478,1695,1695,1695,1695,0
|
|
20240315,152000,5633896478,1695,1695,1695,1695,0
|
|
20240315,151900,5633896478,1695,1693,1697,1692,939
|
|
20240315,151800,5632305868,1698,1692,1698,1691,3476
|
|
20240315,151700,5626424482,1692,1693,1693,1692,1304
|
|
20240315,151600,5624216812,1693,1696,1696,1693,5455
|
|
20240315,151500,5614976115,1698,1696,1698,1695,913
|
|
20240315,151400,5613428316,1695,1698,1698,1695,1207
|
|
20240315,151300,5611381346,1698,1698,1698,1698,729
|
|
20240315,151200,5610143504,1698,1700,1700,1698,2520
|
|
20240315,151100,5605859622,1700,1700,1701,1700,880
|
|
20240315,151000,5604363510,1700,1694,1700,1694,4918
|
|
20240315,150900,5596014561,1695,1694,1695,1694,323
|
|
20240315,150800,5595467393,1696,1696,1696,1696,1
|
|
20240315,150700,5595465697,1694,1694,1694,1694,1000
|
|
20240315,150600,5593771697,1694,1696,1696,1694,15
|
|
20240315,150500,5593746263,1696,1695,1696,1694,2589
|
|
20240315,150400,5589360307,1696,1694,1696,1694,1290
|
|
20240315,150300,5587174847,1694,1694,1694,1694,42
|
|
20240315,150200,5587103699,1693,1694,1694,1693,21
|
|
20240315,150100,5587068126,1694,1695,1695,1694,2130
|
|
20240315,150000,5583459730,1694,1695,1695,1694,709
|
|
20240315,145900,5582258640,1695,1696,1696,1695,219
|
|
20240315,145800,5581887288,1700,1697,1700,1697,2359
|
|
20240315,145700,5577881016,1695,1695,1695,1695,129
|
|
20240315,145600,5577662361,1697,1697,1697,1697,0
|
|
20240315,145500,5577662361,1697,1697,1697,1697,184
|
|
20240315,145400,5577350113,1696,1697,1697,1696,822
|
|
20240315,145300,5575955180,1697,1697,1697,1697,795
|
|
20240315,145200,5574606065,1697,1699,1699,1697,555
|
|
20240315,145100,5573664035,1700,1701,1701,1700,2099
|
|
20240315,145000,5570095701,1702,1702,1702,1702,0
|
|
20240315,144900,5570095701,1702,1703,1703,1702,312
|
|
20240315,144800,5569564477,1703,1701,1703,1700,1465
|
|
20240315,144700,5567071647,1700,1698,1700,1698,2699
|
|
20240315,144600,5562485539,1698,1698,1698,1698,214
|
|
20240315,144500,5562122167,1698,1698,1699,1698,261
|
|
20240315,144400,5561678834,1697,1699,1699,1697,312
|
|
20240315,144300,5561148905,1697,1696,1697,1696,11
|
|
20240315,144200,5561130248,1692,1692,1692,1692,0
|
|
20240315,144100,5561130248,1692,1696,1696,1692,294
|
|
20240315,144000,5560631628,1692,1694,1694,1692,2
|
|
20240315,143900,5560628242,1695,1692,1695,1692,1003
|
|
20240315,143800,5558929393,1691,1691,1691,1691,0
|
|
20240315,143700,5558929393,1691,1691,1691,1691,1000
|
|
20240315,143600,5557238393,1691,1693,1693,1691,5400
|
|
20240315,143500,5548102624,1693,1693,1693,1693,0
|
|
20240315,143400,5548102624,1693,1693,1693,1693,84
|
|
20240315,143300,5547960412,1693,1693,1693,1693,65
|
|
20240315,143200,5547850367,1695,1695,1695,1695,0
|
|
20240315,143100,5547850367,1695,1695,1695,1695,0
|
|
20240315,143000,5547850367,1695,1695,1695,1695,0
|
|
20240315,142900,5547850367,1695,1696,1696,1691,2519
|
|
20240315,142800,5543583216,1696,1696,1696,1696,0
|
|
20240315,142700,5543583216,1696,1696,1696,1696,252
|
|
20240315,142600,5543155824,1695,1693,1695,1693,403
|
|
20240315,142500,5542473543,1696,1696,1696,1696,0
|
|
20240315,142400,5542473543,1696,1696,1696,1696,11
|
|
20240315,142300,5542454887,1696,1696,1696,1696,0
|
|
20240315,142200,5542454887,1696,1695,1696,1695,3
|
|
20240315,142100,5542449800,1696,1696,1696,1696,0
|
|
20240315,142000,5542449800,1696,1696,1696,1696,0
|
|
20240315,141900,5542449800,1696,1696,1696,1696,0
|
|
20240315,141800,5542449800,1696,1696,1696,1696,1
|
|
20240315,141700,5542448104,1691,1691,1691,1691,1657
|
|
20240315,141600,5539646117,1691,1692,1693,1691,1774
|
|
20240315,141500,5536644920,1692,1693,1693,1692,2927
|
|
20240315,141400,5531690054,1693,1693,1693,1693,0
|
|
20240315,141300,5531690054,1693,1693,1693,1692,3575
|
|
20240315,141200,5525639187,1693,1693,1693,1693,2311
|
|
20240315,141100,5521726664,1693,1693,1693,1693,198
|
|
20240315,141000,5521391450,1693,1694,1694,1693,1357
|
|
20240315,140900,5519093843,1694,1695,1695,1694,351
|
|
20240315,140800,5518499216,1696,1696,1696,1696,272
|
|
20240315,140700,5518037904,1696,1697,1697,1696,60
|
|
20240315,140600,5517936134,1697,1697,1697,1697,64
|
|
20240315,140500,5517827526,1698,1698,1698,1698,12
|
|
20240315,140400,5517807150,1699,1699,1699,1699,0
|
|
20240315,140300,5517807150,1699,1699,1699,1699,9
|
|
20240315,140200,5517791859,1699,1699,1699,1699,67
|
|
20240315,140100,5517678026,1699,1699,1699,1699,0
|
|
20240315,140000,5517678026,1699,1699,1699,1699,245
|
|
20240315,135900,5517261771,1700,1700,1700,1700,0
|
|
20240315,135800,5517261771,1700,1700,1700,1700,1
|
|
20240315,135700,5517260071,1699,1699,1699,1699,0
|
|
20240315,135600,5517260071,1699,1702,1702,1699,1047
|
|
20240315,135500,5515479120,1703,1705,1705,1703,104
|
|
20240315,135400,5515301904,1705,1705,1705,1705,0
|
|
20240315,135300,5515301904,1705,1705,1705,1705,0
|
|
20240315,135200,5515301904,1705,1705,1705,1705,0
|
|
20240315,135100,5515301904,1705,1705,1705,1705,60
|
|
20240315,135000,5515199604,1705,1705,1705,1705,2340
|
|
20240315,134900,5511209904,1705,1705,1705,1705,50
|
|
20240315,134800,5511124654,1705,1705,1705,1705,1
|
|
20240315,134700,5511122949,1705,1705,1705,1705,5
|
|
20240315,134600,5511114424,1705,1705,1705,1705,0
|
|
20240315,134500,5511114424,1705,1705,1705,1705,0
|
|
20240315,134400,5511114424,1705,1705,1705,1705,1337
|
|
20240315,134300,5508834839,1705,1705,1705,1705,587
|
|
20240315,134200,5507834004,1705,1706,1706,1705,2714
|
|
20240315,134100,5503206633,1705,1706,1706,1705,200
|
|
20240315,134000,5502865593,1706,1706,1706,1706,10
|
|
20240315,133900,5502848533,1705,1707,1707,1705,1865
|
|
20240315,133800,5499666356,1707,1711,1712,1707,1574
|
|
20240315,133700,5496975607,1711,1711,1711,1711,0
|
|
20240315,133600,5496975607,1711,1710,1711,1710,1868
|
|
20240315,133500,5493779558,1709,1708,1711,1704,10334
|
|
20240315,133400,5476114402,1708,1703,1708,1703,56
|
|
20240315,133300,5476018762,1705,1705,1705,1705,3742
|
|
20240315,133200,5469638652,1706,1705,1706,1701,2482
|
|
20240315,133100,5465406157,1705,1697,1705,1697,2814
|
|
20240315,133000,5460616528,1697,1697,1697,1694,60
|
|
20240315,132900,5460514711,1703,1693,1703,1693,6592
|
|
20240315,132800,5449315650,1692,1693,1693,1692,863
|
|
20240315,132700,5447855447,1694,1694,1694,1694,0
|
|
20240315,132600,5447855447,1694,1694,1694,1694,0
|
|
20240315,132500,5447855447,1694,1694,1694,1694,61
|
|
20240315,132400,5447752113,1699,1693,1699,1693,706
|
|
20240315,132300,5446556849,1692,1695,1695,1692,278
|
|
20240315,132200,5446086223,1695,1695,1695,1695,600
|
|
20240315,132100,5445069223,1695,1695,1695,1695,600
|
|
20240315,132000,5444052223,1693,1699,1699,1693,85
|
|
20240315,131900,5443908244,1700,1700,1700,1700,5
|
|
20240315,131800,5443899744,1692,1700,1700,1692,758
|
|
20240315,131700,5442614318,1700,1701,1701,1693,7574
|
|
20240315,131600,5429785439,1693,1705,1705,1692,5075
|
|
20240315,131500,5421186592,1700,1709,1709,1700,6001
|
|
20240315,131400,5410952172,1708,1707,1708,1707,985
|
|
20240315,131300,5409270118,1708,1707,1708,1707,1108
|
|
20240315,131200,5407378702,1701,1707,1707,1701,2911
|
|
20240315,131100,5402422883,1707,1708,1708,1707,182
|
|
20240315,131000,5402112208,1707,1706,1707,1706,3713
|
|
20240315,130900,5395776002,1707,1706,1707,1706,1078
|
|
20240315,130800,5393936930,1706,1701,1706,1700,3452
|
|
20240315,130700,5388057398,1702,1706,1706,1702,1041
|
|
20240315,130600,5386283006,1706,1706,1706,1706,2
|
|
20240315,130500,5386279594,1705,1705,1705,1705,1501
|
|
20240315,130400,5383720389,1705,1705,1705,1705,3709
|
|
20240315,130300,5377396544,1705,1705,1705,1705,2000
|
|
20240315,130200,5373986544,1705,1704,1705,1703,278
|
|
20240315,130100,5373512592,1704,1701,1704,1701,2651
|
|
20240315,130000,5369000235,1702,1702,1702,1702,2
|
|
20240315,125900,5368996831,1697,1701,1701,1697,2001
|
|
20240315,125800,5365593134,1701,1700,1701,1700,6211
|
|
20240315,125700,5355028425,1701,1699,1701,1699,3834
|
|
20240315,125600,5348509809,1699,1697,1699,1697,5500
|
|
20240315,125500,5339172309,1699,1697,1699,1697,2
|
|
20240315,125400,5339168913,1699,1699,1699,1699,300
|
|
20240315,125300,5338659213,1699,1701,1701,1699,1966
|
|
20240315,125200,5335315181,1701,1701,1701,1701,598
|
|
20240315,125100,5334297983,1701,1698,1702,1698,721
|
|
20240315,125000,5333072920,1698,1698,1702,1698,906
|
|
20240315,124900,5331533778,1699,1695,1699,1695,3837
|
|
20240315,124800,5325029915,1695,1692,1699,1692,4933
|
|
20240315,124700,5316681818,1689,1693,1693,1689,2925
|
|
20240315,124600,5311737600,1695,1695,1695,1695,59
|
|
20240315,124500,5311637595,1695,1695,1695,1695,0
|
|
20240315,124400,5311637595,1695,1695,1695,1695,36
|
|
20240315,124300,5311576575,1695,1695,1699,1695,2277
|
|
20240315,124200,5307712520,1699,1690,1699,1690,2715
|
|
20240315,124100,5303121510,1691,1690,1691,1690,940
|
|
20240315,124000,5301532898,1690,1691,1692,1690,3863
|
|
20240315,123900,5295003205,1693,1693,1697,1691,3530
|
|
20240315,123800,5289031530,1691,1696,1696,1691,2047
|
|
20240315,123700,5285567372,1692,1694,1694,1692,3243
|
|
20240315,123600,5280078822,1693,1693,1693,1693,0
|
|
20240315,123500,5280078822,1693,1693,1693,1693,3
|
|
20240315,123400,5280073743,1693,1694,1694,1693,2505
|
|
20240315,123300,5275832284,1694,1694,1694,1694,101
|
|
20240315,123200,5275661190,1694,1695,1695,1694,400
|
|
20240315,123100,5274983588,1697,1697,1697,1697,1001
|
|
20240315,123000,5273284891,1694,1696,1696,1694,506
|
|
20240315,122900,5272427563,1698,1698,1698,1698,0
|
|
20240315,122800,5272427563,1698,1698,1698,1698,0
|
|
20240315,122700,5272427563,1698,1698,1698,1698,161
|
|
20240315,122600,5272154185,1699,1699,1699,1699,260
|
|
20240315,122500,5271712445,1699,1699,1699,1699,408
|
|
20240315,122400,5271019253,1699,1699,1699,1699,1
|
|
20240315,122300,5271017554,1698,1698,1698,1698,0
|
|
20240315,122200,5271017554,1698,1698,1698,1698,0
|
|
20240315,122100,5271017554,1698,1698,1698,1698,0
|
|
20240315,122000,5271017554,1698,1698,1698,1698,0
|
|
20240315,121900,5271017554,1698,1698,1698,1698,1900
|
|
20240315,121800,5267791354,1698,1698,1698,1698,58
|
|
20240315,121700,5267692870,1697,1697,1697,1697,0
|
|
20240315,121600,5267692870,1697,1697,1697,1697,0
|
|
20240315,121500,5267692870,1697,1697,1697,1697,46
|
|
20240315,121400,5267614808,1697,1697,1697,1697,344
|
|
20240315,121300,5267031040,1697,1698,1698,1697,1260
|
|
20240315,121200,5264892231,1698,1698,1698,1698,75
|
|
20240315,121100,5264764881,1698,1698,1698,1698,787
|
|
20240315,121000,5263428555,1698,1700,1700,1698,900
|
|
20240315,120900,5261899236,1702,1702,1702,1702,0
|
|
20240315,120800,5261899236,1702,1702,1702,1702,0
|
|
20240315,120700,5261899236,1702,1702,1702,1702,0
|
|
20240315,120600,5261899236,1702,1702,1702,1702,2000
|
|
20240315,120500,5258495236,1702,1702,1702,1702,0
|
|
20240315,120400,5258495236,1702,1702,1702,1702,0
|
|
20240315,120300,5258495236,1702,1700,1702,1700,2294
|
|
20240315,120200,5254593026,1699,1699,1699,1699,0
|
|
20240315,120100,5254593026,1699,1699,1699,1699,774
|
|
20240315,120000,5253278000,1703,1703,1703,1703,55
|
|
20240315,115900,5253184335,1699,1699,1699,1699,1360
|
|
20240315,115800,5250873695,1699,1699,1703,1699,1148
|
|
20240315,115700,5248923171,1703,1699,1703,1699,1416
|
|
20240315,115600,5246516687,1703,1703,1703,1703,208
|
|
20240315,115500,5246162463,1703,1700,1707,1700,1478
|
|
20240315,115400,5243646267,1700,1699,1700,1699,2132
|
|
20240315,115300,5240022245,1699,1699,1699,1699,0
|
|
20240315,115200,5240022245,1699,1699,1699,1699,200
|
|
20240315,115100,5239682445,1700,1700,1700,1700,0
|
|
20240315,115000,5239682445,1700,1700,1700,1700,0
|
|
20240315,114900,5239682445,1700,1700,1700,1700,0
|
|
20240315,114800,5239682445,1700,1697,1700,1693,805
|
|
20240315,114700,5238316616,1696,1696,1696,1696,2442
|
|
20240315,114600,5234174984,1696,1696,1696,1696,0
|
|
20240315,114500,5234174984,1696,1696,1696,1696,0
|
|
20240315,114400,5234174984,1696,1696,1696,1696,0
|
|
20240315,114300,5234174984,1696,1696,1696,1696,586
|
|
20240315,114200,5233181128,1692,1692,1692,1692,0
|
|
20240315,114100,5233181128,1692,1692,1692,1692,0
|
|
20240315,114000,5233181128,1692,1692,1692,1692,3
|
|
20240315,113900,5233176052,1689,1689,1689,1689,0
|
|
20240315,113800,5233176052,1689,1693,1693,1689,2011
|
|
20240315,113700,5229774588,1690,1693,1693,1690,764
|
|
20240315,113600,5228481655,1697,1697,1697,1697,0
|
|
20240315,113500,5228481655,1697,1690,1697,1689,1877
|
|
20240315,113400,5225306309,1693,1694,1694,1692,4081
|
|
20240315,113300,5218400578,1694,1693,1694,1693,238
|
|
20240315,113200,5217997531,1692,1690,1694,1690,1477
|
|
20240315,113100,5215498741,1689,1689,1689,1689,31
|
|
20240315,113000,5215446382,1689,1689,1689,1689,117
|
|
20240315,112900,5215248769,1689,1688,1689,1688,1342
|
|
20240315,112800,5212982473,1688,1688,1688,1687,2836
|
|
20240315,112700,5208197142,1688,1688,1688,1687,1455
|
|
20240315,112600,5205741203,1688,1692,1694,1688,5490
|
|
20240315,112500,5196463597,1695,1695,1695,1691,952
|
|
20240315,112400,5194852534,1698,1696,1698,1692,4612
|
|
20240315,112300,5187049020,1692,1696,1696,1692,135
|
|
20240315,112200,5186820116,1696,1694,1696,1692,3802
|
|
20240315,112100,5180384851,1697,1697,1697,1697,1
|
|
20240315,112000,5180383154,1697,1698,1698,1697,75
|
|
20240315,111900,5180255878,1698,1695,1698,1695,78
|
|
20240315,111800,5180123665,1696,1697,1697,1696,2
|
|
20240315,111700,5180120272,1697,1697,1697,1695,2785
|
|
20240315,111600,5175398655,1697,1695,1697,1694,1723
|
|
20240315,111500,5172478172,1695,1694,1695,1694,640
|
|
20240315,111400,5171394011,1694,1693,1694,1693,203
|
|
20240315,111300,5171050255,1694,1694,1694,1694,746
|
|
20240315,111200,5169786531,1695,1697,1697,1695,1177
|
|
20240315,111100,5167791482,1697,1696,1697,1696,320
|
|
20240315,111000,5167248451,1696,1697,1697,1696,607
|
|
20240315,110900,5166218429,1697,1696,1697,1696,1575
|
|
20240315,110800,5163546342,1696,1697,1697,1694,24
|
|
20240315,110700,5163505656,1697,1697,1697,1694,2485
|
|
20240315,110600,5159294267,1697,1697,1697,1696,2597
|
|
20240315,110500,5154889753,1697,1697,1698,1697,2141
|
|
20240315,110400,5151256475,1697,1696,1697,1696,1090
|
|
20240315,110300,5149407834,1697,1698,1698,1697,2052
|
|
20240315,110200,5145925588,1697,1697,1697,1697,851
|
|
20240315,110100,5144481441,1696,1695,1696,1695,766
|
|
20240315,110000,5143182465,1696,1695,1696,1695,124
|
|
20240315,105900,5142972271,1697,1697,1697,1697,0
|
|
20240315,105800,5142972271,1697,1694,1698,1694,601
|
|
20240315,105700,5141954170,1694,1698,1698,1694,561
|
|
20240315,105600,5141003832,1694,1692,1698,1692,1467
|
|
20240315,105500,5138519982,1693,1691,1693,1690,1991
|
|
20240315,105400,5135151600,1690,1694,1694,1690,9754
|
|
20240315,105300,5118644606,1694,1698,1698,1694,1621
|
|
20240315,105200,5115897276,1697,1697,1697,1697,81
|
|
20240315,105100,5115759819,1699,1699,1699,1699,18
|
|
20240315,105000,5115729237,1694,1700,1700,1694,4400
|
|
20240315,104900,5108269736,1699,1699,1700,1699,1165
|
|
20240315,104800,5106290346,1699,1699,1700,1699,532
|
|
20240315,104700,5105386477,1699,1697,1699,1697,321
|
|
20240315,104600,5104841638,1697,1697,1697,1697,1242
|
|
20240315,104500,5102733964,1695,1695,1695,1695,0
|
|
20240315,104400,5102733964,1695,1696,1696,1695,1169
|
|
20240315,104300,5100752397,1696,1696,1696,1696,417
|
|
20240315,104200,5100045165,1696,1697,1699,1696,2277
|
|
20240315,104100,5096180557,1697,1697,1697,1697,365
|
|
20240315,104000,5095561152,1697,1700,1700,1697,6270
|
|
20240315,103900,5084903597,1700,1702,1702,1700,2148
|
|
20240315,103800,5081251994,1702,1702,1702,1701,4
|
|
20240315,103700,5081245187,1701,1702,1702,1701,94
|
|
20240315,103600,5081085201,1700,1700,1700,1700,503
|
|
20240315,103500,5080230101,1703,1703,1703,1703,2
|
|
20240315,103400,5080226695,1703,1701,1703,1700,12
|
|
20240315,103300,5080206276,1703,1700,1703,1700,149
|
|
20240315,103200,5079952584,1703,1700,1703,1700,3691
|
|
20240315,103100,5073677878,1703,1700,1703,1700,179
|
|
20240315,103000,5073373266,1704,1704,1704,1704,0
|
|
20240315,102900,5073373266,1704,1700,1704,1700,1315
|
|
20240315,102800,5071137750,1704,1702,1704,1700,463
|
|
20240315,102700,5070350443,1704,1704,1704,1702,203
|
|
20240315,102600,5070004928,1704,1700,1704,1699,832
|
|
20240315,102500,5068590686,1700,1699,1700,1699,654
|
|
20240315,102400,5067479210,1700,1702,1703,1699,1387
|
|
20240315,102300,5065121847,1703,1700,1703,1700,1173
|
|
20240315,102200,5063124741,1703,1700,1703,1700,646
|
|
20240315,102100,5062026535,1700,1700,1702,1699,2041
|
|
20240315,102000,5058557162,1702,1700,1702,1699,877
|
|
20240315,101900,5057066920,1702,1702,1702,1700,245
|
|
20240315,101800,5056650400,1702,1703,1703,1701,407
|
|
20240315,101700,5055957684,1704,1704,1704,1704,2
|
|
20240315,101600,5055954276,1703,1703,1703,1702,248
|
|
20240315,101500,5055531976,1702,1699,1702,1699,2309
|
|
20240315,101400,5051602748,1699,1703,1703,1699,1238
|
|
20240315,101300,5049499368,1703,1702,1704,1700,532
|
|
20240315,101200,5048594498,1703,1704,1704,1699,5911
|
|
20240315,101100,5038531073,1700,1695,1704,1694,9030
|
|
20240315,101000,5023223179,1696,1702,1702,1696,8358
|
|
20240315,100900,5009032951,1705,1702,1705,1702,927
|
|
20240315,100800,5007454831,1702,1702,1702,1700,8991
|
|
20240315,100700,4992170085,1700,1701,1702,1700,1601
|
|
20240315,100600,4989447214,1701,1700,1701,1700,372
|
|
20240315,100500,4988814579,1701,1702,1702,1700,405
|
|
20240315,100400,4988125875,1700,1701,1702,1700,3873
|
|
20240315,100300,4981540454,1702,1702,1702,1701,2409
|
|
20240315,100200,4977440652,1702,1700,1702,1700,11328
|
|
20240315,100100,4958179106,1700,1701,1703,1700,14776
|
|
20240315,100000,4933048028,1701,1705,1705,1701,15778
|
|
20240315,095900,4906188844,1707,1705,1707,1704,3106
|
|
20240315,095800,4900894053,1705,1704,1710,1704,3186
|
|
20240315,095700,4895464057,1704,1704,1705,1704,447
|
|
20240315,095600,4894702008,1704,1705,1705,1703,2401
|
|
20240315,095500,4890611524,1704,1704,1704,1703,3108
|
|
20240315,095400,4885318150,1704,1705,1705,1703,3200
|
|
20240315,095300,4879864963,1705,1706,1706,1705,3322
|
|
20240315,095200,4874200870,1705,1710,1710,1705,15065
|
|
20240315,095100,4848494796,1709,1711,1711,1709,309
|
|
20240315,095000,4847966245,1709,1710,1711,1709,2084
|
|
20240315,094900,4844403110,1710,1710,1710,1710,10
|
|
20240315,094800,4844386010,1710,1709,1710,1709,55
|
|
20240315,094700,4844291994,1706,1709,1709,1705,3555
|
|
20240315,094600,4838227804,1706,1707,1707,1706,2655
|
|
20240315,094500,4833698034,1706,1708,1709,1706,2862
|
|
20240315,094400,4828808864,1709,1707,1709,1707,2950
|
|
20240315,094300,4823772644,1707,1711,1711,1707,5205
|
|
20240315,094200,4814882559,1708,1712,1712,1708,5012
|
|
20240315,094100,4806314945,1712,1711,1713,1711,1739
|
|
20240315,094000,4803338481,1711,1712,1712,1711,850
|
|
20240315,093900,4801884130,1709,1708,1709,1707,3580
|
|
20240315,093800,4795769428,1712,1710,1716,1707,8515
|
|
20240315,093700,4781210406,1710,1711,1713,1710,11768
|
|
20240315,093600,4761084185,1715,1714,1715,1710,7646
|
|
20240315,093500,4747996311,1715,1712,1715,1712,654
|
|
20240315,093400,4746875130,1712,1710,1715,1710,9392
|
|
20240315,093300,4730795939,1712,1708,1712,1708,5647
|
|
20240315,093200,4721142482,1710,1707,1710,1707,1547
|
|
20240315,093100,4718500086,1706,1706,1712,1706,3422
|
|
20240315,093000,4712659137,1706,1705,1706,1705,6687
|
|
20240315,092900,4701256719,1706,1708,1713,1705,8699
|
|
20240315,092800,4686411096,1712,1707,1716,1706,8657
|
|
20240315,092700,4671630998,1707,1707,1719,1706,11938
|
|
20240315,092600,4651250935,1713,1710,1715,1707,10028
|
|
20240315,092500,4634120920,1710,1710,1710,1704,2688
|
|
20240315,092400,4629529893,1710,1705,1711,1703,7511
|
|
20240315,092300,4616725459,1705,1716,1717,1704,25787
|
|
20240315,092200,4572680268,1716,1716,1716,1713,1108
|
|
20240315,092100,4570780928,1717,1713,1717,1710,767
|
|
20240315,092000,4569468163,1713,1710,1713,1708,3340
|
|
20240315,091900,4563761292,1710,1711,1714,1708,10128
|
|
20240315,091800,4546446642,1714,1708,1716,1706,7094
|
|
20240315,091700,4534324185,1708,1716,1717,1708,25616
|
|
20240315,091600,4490498068,1717,1721,1721,1714,7491
|
|
20240315,091500,4477634462,1722,1728,1735,1717,19947
|
|
20240315,091400,4443182245,1727,1723,1727,1717,16608
|
|
20240315,091300,4414573145,1723,1716,1723,1712,16612
|
|
20240315,091200,4386024990,1717,1712,1719,1709,19603
|
|
20240315,091100,4352485122,1713,1716,1719,1711,25493
|
|
20240315,091000,4308786198,1720,1724,1729,1708,44652
|
|
20240315,090900,4232173288,1729,1705,1729,1703,46444
|
|
20240315,090800,4152595837,1706,1727,1727,1700,143653
|
|
20240315,090700,3907089309,1727,1735,1736,1712,97540
|
|
20240315,090600,3739625528,1735,1742,1755,1710,282996
|
|
20240315,090500,3250205524,1743,1766,1779,1737,191410
|
|
20240315,090400,2913459889,1750,1750,1750,1750,0
|
|
20240315,090300,2913459889,1750,1947,1957,1750,505157
|
|
20240315,090200,1952530856,1947,1815,1957,1809,1031365
|
|
20240315,090100,0,1692,1692,1692,1692,0
|
|
20240315,090000,0,1692,1692,1692,1692,0
|