591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,184800,49989597,1260,1260,1260,1260,1386
|
|
20240329,184700,49989597,1260,1260,1260,1260,0
|
|
20240329,184600,49989597,1260,1260,1260,1260,0
|
|
20240329,184500,49989597,1260,1260,1260,1260,0
|
|
20240329,184400,49989597,1260,1260,1260,1260,0
|
|
20240329,184300,49989597,1260,1260,1260,1260,0
|
|
20240329,184200,49989597,1260,1260,1260,1260,0
|
|
20240329,184100,49989597,1260,1260,1260,1260,0
|
|
20240329,184000,49989597,1260,1260,1260,1260,0
|
|
20240329,183900,49989597,1260,1260,1260,1260,0
|
|
20240329,183800,49989597,1260,1260,1260,1260,0
|
|
20240329,183700,49989597,1260,1260,1260,1260,0
|
|
20240329,183600,49989597,1260,1260,1260,1260,0
|
|
20240329,183500,49989597,1260,1260,1260,1260,0
|
|
20240329,183400,49989597,1260,1260,1260,1260,0
|
|
20240329,183300,49989597,1260,1260,1260,1260,0
|
|
20240329,183200,49989597,1260,1260,1260,1260,0
|
|
20240329,183100,49989597,1260,1260,1260,1260,0
|
|
20240329,183000,49989597,1260,1260,1260,1260,0
|
|
20240329,182900,49989597,1260,1260,1260,1260,0
|
|
20240329,182800,49989597,1260,1260,1260,1260,0
|
|
20240329,182700,49989597,1260,1260,1260,1260,0
|
|
20240329,182600,49989597,1260,1260,1260,1260,0
|
|
20240329,182500,49989597,1260,1260,1260,1260,0
|
|
20240329,182400,49989597,1260,1260,1260,1260,0
|
|
20240329,182300,49989597,1260,1260,1260,1260,0
|
|
20240329,182200,49989597,1260,1260,1260,1260,0
|
|
20240329,182100,49989597,1260,1260,1260,1260,0
|
|
20240329,182000,49989597,1260,1260,1260,1260,0
|
|
20240329,181900,49989597,1260,1260,1260,1260,0
|
|
20240329,181800,49989597,1260,1260,1260,1260,1386
|
|
20240329,181700,49989597,1260,1260,1260,1260,0
|
|
20240329,181600,49989597,1260,1260,1260,1260,0
|
|
20240329,181500,49989597,1260,1260,1260,1260,0
|
|
20240329,181400,49989597,1260,1260,1260,1260,0
|
|
20240329,181300,49989597,1260,1260,1260,1260,0
|
|
20240329,181200,49989597,1260,1260,1260,1260,0
|
|
20240329,181100,49989597,1260,1260,1260,1260,0
|
|
20240329,181000,49989597,1260,1260,1260,1260,0
|
|
20240329,180900,49989597,1260,1260,1260,1260,0
|
|
20240329,180800,49989597,1260,1260,1260,1260,0
|
|
20240329,180700,49989597,1260,1260,1260,1260,0
|
|
20240329,180600,49989597,1260,1260,1260,1260,0
|
|
20240329,180500,49989597,1260,1260,1260,1260,0
|
|
20240329,180400,49989597,1260,1260,1260,1260,0
|
|
20240329,180300,49989597,1260,1260,1260,1260,0
|
|
20240329,180200,49989597,1260,1260,1260,1260,0
|
|
20240329,180100,49989597,1260,1260,1260,1260,0
|
|
20240329,180000,49989597,1260,1260,1260,1260,0
|
|
20240329,175900,49989597,1260,1260,1260,1260,0
|
|
20240329,175800,49989597,1260,1260,1260,1260,0
|
|
20240329,175700,49989597,1260,1260,1260,1260,0
|
|
20240329,175600,49989597,1260,1260,1260,1260,0
|
|
20240329,175500,49989597,1260,1260,1260,1260,0
|
|
20240329,175400,49989597,1260,1260,1260,1260,0
|
|
20240329,175300,49989597,1260,1260,1260,1260,0
|
|
20240329,175200,49989597,1260,1260,1260,1260,0
|
|
20240329,175100,49989597,1260,1260,1260,1260,0
|
|
20240329,175000,49989597,1260,1260,1260,1260,0
|
|
20240329,174900,49989597,1260,1260,1260,1260,0
|
|
20240329,174800,49989597,1260,1260,1260,1260,1386
|
|
20240329,174700,49989597,1260,1260,1260,1260,0
|
|
20240329,174600,49989597,1260,1260,1260,1260,0
|
|
20240329,174500,49989597,1260,1260,1260,1260,0
|
|
20240329,174400,49989597,1260,1260,1260,1260,0
|
|
20240329,174300,49989597,1260,1260,1260,1260,0
|
|
20240329,174200,49989597,1260,1260,1260,1260,0
|
|
20240329,174100,49989597,1260,1260,1260,1260,0
|
|
20240329,174000,49989597,1260,1260,1260,1260,0
|
|
20240329,173900,49989597,1260,1260,1260,1260,0
|
|
20240329,173800,49989597,1260,1260,1260,1260,0
|
|
20240329,173700,49989597,1260,1260,1260,1260,0
|
|
20240329,173600,49989597,1260,1260,1260,1260,0
|
|
20240329,173500,49989597,1260,1260,1260,1260,0
|
|
20240329,173400,49989597,1260,1260,1260,1260,0
|
|
20240329,173300,49989597,1260,1260,1260,1260,0
|
|
20240329,173200,49989597,1260,1260,1260,1260,0
|
|
20240329,173100,49989597,1260,1260,1260,1260,0
|
|
20240329,173000,49989597,1260,1260,1260,1260,0
|
|
20240329,172900,49989597,1260,1260,1260,1260,0
|
|
20240329,172800,49989597,1260,1260,1260,1260,0
|
|
20240329,172700,49989597,1260,1260,1260,1260,0
|
|
20240329,172600,49989597,1260,1260,1260,1260,0
|
|
20240329,172500,49989597,1260,1260,1260,1260,0
|
|
20240329,172400,49989597,1260,1260,1260,1260,0
|
|
20240329,172300,49989597,1260,1260,1260,1260,0
|
|
20240329,172200,49989597,1260,1260,1260,1260,0
|
|
20240329,172100,49989597,1260,1260,1260,1260,0
|
|
20240329,172000,49989597,1260,1260,1260,1260,0
|
|
20240329,171900,49989597,1260,1260,1260,1260,0
|
|
20240329,171800,49989597,1260,1260,1260,1260,1386
|
|
20240329,171700,49989597,1260,1260,1260,1260,0
|
|
20240329,171600,49989597,1260,1260,1260,1260,0
|
|
20240329,171500,49989597,1260,1260,1260,1260,0
|
|
20240329,171400,49989597,1260,1260,1260,1260,0
|
|
20240329,171300,49989597,1260,1260,1260,1260,0
|
|
20240329,171200,49989597,1260,1260,1260,1260,0
|
|
20240329,171100,49989597,1260,1260,1260,1260,0
|
|
20240329,171000,49989597,1260,1260,1260,1260,0
|
|
20240329,170900,49989597,1260,1260,1260,1260,0
|
|
20240329,170800,49989597,1260,1260,1260,1260,0
|
|
20240329,170700,49989597,1260,1260,1260,1260,0
|
|
20240329,170600,49989597,1260,1260,1260,1260,0
|
|
20240329,170500,49989597,1260,1260,1260,1260,0
|
|
20240329,170400,49989597,1260,1260,1260,1260,0
|
|
20240329,170300,49989597,1260,1260,1260,1260,0
|
|
20240329,170200,49989597,1260,1260,1260,1260,0
|
|
20240329,170100,49989597,1260,1260,1260,1260,0
|
|
20240329,170000,49989597,1260,1260,1260,1260,0
|
|
20240329,165900,49989597,1260,1260,1260,1260,0
|
|
20240329,165800,49989597,1260,1260,1260,1260,0
|
|
20240329,165700,49989597,1260,1260,1260,1260,0
|
|
20240329,165600,49989597,1260,1260,1260,1260,0
|
|
20240329,165500,49989597,1260,1260,1260,1260,0
|
|
20240329,165400,49989597,1260,1260,1260,1260,0
|
|
20240329,165300,49989597,1260,1260,1260,1260,0
|
|
20240329,165200,49989597,1260,1260,1260,1260,0
|
|
20240329,165100,49989597,1260,1260,1260,1260,0
|
|
20240329,165000,49989597,1260,1260,1260,1260,0
|
|
20240329,164900,49989597,1260,1260,1260,1260,0
|
|
20240329,164800,49989597,1260,1260,1260,1260,1386
|
|
20240329,164700,49989597,1260,1260,1260,1260,0
|
|
20240329,164600,49989597,1260,1260,1260,1260,0
|
|
20240329,164500,49989597,1260,1260,1260,1260,0
|
|
20240329,164400,49989597,1260,1260,1260,1260,0
|
|
20240329,164300,49989597,1260,1260,1260,1260,0
|
|
20240329,164200,49989597,1260,1260,1260,1260,0
|
|
20240329,164100,49989597,1260,1260,1260,1260,0
|
|
20240329,164000,49989597,1260,1260,1260,1260,0
|
|
20240329,163900,49989597,1260,1260,1260,1260,0
|
|
20240329,163800,49989597,1260,1260,1260,1260,0
|
|
20240329,163700,49989597,1260,1260,1260,1260,0
|
|
20240329,163600,49989597,1260,1260,1260,1260,0
|
|
20240329,163500,49989597,1260,1260,1260,1260,0
|
|
20240329,163400,49989597,1260,1260,1260,1260,0
|
|
20240329,163300,49989597,1260,1260,1260,1260,0
|
|
20240329,163200,49989597,1260,1260,1260,1260,0
|
|
20240329,163100,49989597,1260,1260,1260,1260,0
|
|
20240329,163000,49989597,1260,1260,1260,1260,0
|
|
20240329,162900,49989597,1260,1260,1260,1260,0
|
|
20240329,162800,49989597,1260,1260,1260,1260,0
|
|
20240329,162700,49989597,1260,1260,1260,1260,0
|
|
20240329,162600,49989597,1260,1260,1260,1260,0
|
|
20240329,162500,49989597,1260,1260,1260,1260,0
|
|
20240329,162400,49989597,1260,1260,1260,1260,0
|
|
20240329,162300,49989597,1260,1260,1260,1260,0
|
|
20240329,162200,49989597,1260,1260,1260,1260,0
|
|
20240329,162100,49989597,1260,1260,1260,1260,0
|
|
20240329,162000,49989597,1260,1260,1260,1260,0
|
|
20240329,161900,49989597,1260,1260,1260,1260,0
|
|
20240329,161800,49989597,1260,1260,1260,1260,1386
|
|
20240329,161700,49989597,1260,1260,1260,1260,0
|
|
20240329,161600,49989597,1260,1260,1260,1260,0
|
|
20240329,161500,49989597,1260,1260,1260,1260,0
|
|
20240329,161400,49989597,1260,1260,1260,1260,0
|
|
20240329,161300,49989597,1260,1260,1260,1260,0
|
|
20240329,161200,49989597,1260,1260,1260,1260,0
|
|
20240329,161100,49989597,1260,1260,1260,1260,0
|
|
20240329,161000,49989597,1260,1260,1260,1260,0
|
|
20240329,160900,49989597,1260,1260,1260,1260,0
|
|
20240329,160800,49989597,1260,1260,1260,1260,0
|
|
20240329,160700,49989597,1260,1260,1260,1260,0
|
|
20240329,160600,49989597,1260,1260,1260,1260,0
|
|
20240329,160500,49989597,1260,1260,1260,1260,0
|
|
20240329,160400,49989597,1260,1260,1260,1260,0
|
|
20240329,160300,49989597,1260,1260,1260,1260,0
|
|
20240329,160200,49989597,1260,1260,1260,1260,0
|
|
20240329,160100,49989597,1260,1260,1260,1260,0
|
|
20240329,160000,49989597,1260,1260,1260,1260,0
|
|
20240329,155900,49989597,1260,1260,1260,1260,0
|
|
20240329,155800,49989597,1260,1260,1260,1260,0
|
|
20240329,155700,49989597,1260,1260,1260,1260,0
|
|
20240329,155600,49989597,1260,1260,1260,1260,0
|
|
20240329,155500,49989597,1260,1260,1260,1260,0
|
|
20240329,155400,49989597,1260,1260,1260,1260,0
|
|
20240329,155300,49989597,1260,1260,1260,1260,0
|
|
20240329,155200,49989597,1260,1260,1260,1260,0
|
|
20240329,155100,49989597,1260,1260,1260,1260,0
|
|
20240329,155000,49989597,1260,1260,1260,1260,0
|
|
20240329,154900,49989597,1260,1260,1260,1260,0
|
|
20240329,154800,49989597,1260,1260,1260,1260,1386
|
|
20240329,154700,49989597,1260,1260,1260,1260,0
|
|
20240329,154600,49989597,1260,1260,1260,1260,0
|
|
20240329,154500,49989597,1260,1260,1260,1260,0
|
|
20240329,154400,49989597,1260,1260,1260,1260,0
|
|
20240329,154300,49989597,1260,1260,1260,1260,0
|
|
20240329,154200,49989597,1260,1260,1260,1260,0
|
|
20240329,154100,49989597,1260,1260,1260,1260,0
|
|
20240329,154000,49989597,1260,1260,1260,1260,0
|
|
20240329,153900,49989597,1260,1260,1260,1260,0
|
|
20240329,153800,49989597,1260,1260,1260,1260,0
|
|
20240329,153700,49989597,1260,1260,1260,1260,0
|
|
20240329,153600,49989597,1260,1260,1260,1260,0
|
|
20240329,153500,49989597,1260,1260,1260,1260,0
|
|
20240329,153400,49989597,1260,1260,1260,1260,0
|
|
20240329,153300,49989597,1260,1260,1260,1260,0
|
|
20240329,153200,49989597,1260,1260,1260,1260,0
|
|
20240329,153100,49989597,1260,1260,1260,1260,0
|
|
20240329,153000,49989597,1260,1260,1260,1260,1386
|
|
20240329,152900,48243237,1261,1261,1261,1261,0
|
|
20240329,152800,48243237,1261,1261,1261,1261,0
|
|
20240329,152700,48243237,1261,1261,1261,1261,0
|
|
20240329,152600,48243237,1261,1261,1261,1261,0
|
|
20240329,152500,48243237,1261,1261,1261,1261,0
|
|
20240329,152400,48243237,1261,1261,1261,1261,0
|
|
20240329,152300,48243237,1261,1261,1261,1261,0
|
|
20240329,152200,48243237,1261,1261,1261,1261,0
|
|
20240329,152100,48243237,1261,1261,1261,1261,0
|
|
20240329,152000,48243237,1261,1261,1261,1261,0
|
|
20240329,151900,48243237,1261,1261,1261,1261,0
|
|
20240329,151800,48243237,1261,1261,1261,1261,0
|
|
20240329,151700,48243237,1261,1261,1261,1261,1655
|
|
20240329,151600,46156282,1261,1261,1261,1261,1000
|
|
20240329,151500,44895282,1261,1261,1261,1261,0
|
|
20240329,151400,44895282,1261,1261,1261,1261,0
|
|
20240329,151300,44895282,1261,1261,1261,1261,0
|
|
20240329,151200,44895282,1261,1261,1261,1261,0
|
|
20240329,151100,44895282,1261,1261,1261,1261,0
|
|
20240329,151000,44895282,1261,1261,1261,1261,0
|
|
20240329,150900,44895282,1261,1261,1261,1261,0
|
|
20240329,150800,44895282,1261,1261,1261,1261,0
|
|
20240329,150700,44895282,1261,1261,1261,1261,0
|
|
20240329,150600,44895282,1261,1261,1261,1261,0
|
|
20240329,150500,44895282,1261,1261,1261,1261,0
|
|
20240329,150400,44895282,1261,1261,1261,1261,0
|
|
20240329,150300,44895282,1261,1261,1261,1261,1
|
|
20240329,150200,44894021,1260,1260,1260,1260,650
|
|
20240329,150100,44075021,1261,1261,1261,1261,0
|
|
20240329,150000,44075021,1261,1261,1261,1261,46
|
|
20240329,145900,44017015,1260,1260,1260,1260,0
|
|
20240329,145800,44017015,1260,1260,1260,1260,0
|
|
20240329,145700,44017015,1260,1260,1260,1260,0
|
|
20240329,145600,44017015,1260,1260,1260,1260,0
|
|
20240329,145500,44017015,1260,1260,1260,1260,0
|
|
20240329,145400,44017015,1260,1260,1260,1260,0
|
|
20240329,145300,44017015,1260,1260,1260,1260,102
|
|
20240329,145200,43888495,1260,1260,1260,1260,0
|
|
20240329,145100,43888495,1260,1260,1260,1260,0
|
|
20240329,145000,43888495,1260,1260,1260,1260,0
|
|
20240329,144900,43888495,1260,1260,1260,1260,100
|
|
20240329,144800,43762495,1260,1260,1260,1260,0
|
|
20240329,144700,43762495,1260,1260,1260,1260,0
|
|
20240329,144600,43762495,1260,1260,1260,1260,70
|
|
20240329,144500,43674295,1261,1261,1261,1261,0
|
|
20240329,144400,43674295,1261,1261,1261,1261,0
|
|
20240329,144300,43674295,1261,1261,1261,1261,0
|
|
20240329,144200,43674295,1261,1261,1261,1261,0
|
|
20240329,144100,43674295,1261,1261,1261,1261,0
|
|
20240329,144000,43674295,1261,1261,1261,1261,54
|
|
20240329,143900,43606201,1261,1261,1261,1261,0
|
|
20240329,143800,43606201,1261,1261,1261,1261,144
|
|
20240329,143700,43424617,1261,1261,1261,1261,0
|
|
20240329,143600,43424617,1261,1261,1261,1261,0
|
|
20240329,143500,43424617,1261,1261,1261,1261,0
|
|
20240329,143400,43424617,1261,1261,1261,1261,0
|
|
20240329,143300,43424617,1261,1261,1261,1261,1
|
|
20240329,143200,43423356,1266,1266,1266,1266,0
|
|
20240329,143100,43423356,1266,1266,1266,1266,0
|
|
20240329,143000,43423356,1266,1266,1266,1266,0
|
|
20240329,142900,43423356,1266,1266,1266,1266,0
|
|
20240329,142800,43423356,1266,1266,1266,1266,0
|
|
20240329,142700,43423356,1266,1266,1266,1266,0
|
|
20240329,142600,43423356,1266,1266,1266,1266,0
|
|
20240329,142500,43423356,1266,1266,1266,1266,0
|
|
20240329,142400,43423356,1266,1266,1266,1266,0
|
|
20240329,142300,43423356,1266,1266,1266,1266,5
|
|
20240329,142200,43417026,1267,1267,1267,1267,0
|
|
20240329,142100,43417026,1267,1267,1267,1267,0
|
|
20240329,142000,43417026,1267,1267,1267,1267,0
|
|
20240329,141900,43417026,1267,1267,1267,1267,0
|
|
20240329,141800,43417026,1267,1267,1267,1267,0
|
|
20240329,141700,43417026,1267,1267,1267,1267,10
|
|
20240329,141600,43404356,1267,1267,1267,1267,0
|
|
20240329,141500,43404356,1267,1267,1267,1267,0
|
|
20240329,141400,43404356,1267,1266,1267,1266,75
|
|
20240329,141300,43309361,1260,1260,1260,1260,0
|
|
20240329,141200,43309361,1260,1260,1260,1260,0
|
|
20240329,141100,43309361,1260,1260,1260,1260,0
|
|
20240329,141000,43309361,1260,1260,1260,1260,0
|
|
20240329,140900,43309361,1260,1260,1260,1260,0
|
|
20240329,140800,43309361,1260,1260,1260,1260,0
|
|
20240329,140700,43309361,1260,1260,1260,1260,0
|
|
20240329,140600,43309361,1260,1260,1260,1260,0
|
|
20240329,140500,43309361,1260,1260,1260,1260,0
|
|
20240329,140400,43309361,1260,1260,1260,1260,0
|
|
20240329,140300,43309361,1260,1260,1260,1260,100
|
|
20240329,140200,43183361,1260,1260,1260,1260,3000
|
|
20240329,140100,39403361,1265,1265,1265,1265,0
|
|
20240329,140000,39403361,1265,1265,1265,1265,0
|
|
20240329,135900,39403361,1265,1265,1265,1265,0
|
|
20240329,135800,39403361,1265,1265,1265,1265,0
|
|
20240329,135700,39403361,1265,1265,1265,1265,0
|
|
20240329,135600,39403361,1265,1265,1265,1265,0
|
|
20240329,135500,39403361,1265,1265,1265,1265,1
|
|
20240329,135400,39402096,1260,1260,1260,1260,0
|
|
20240329,135300,39402096,1260,1260,1260,1260,0
|
|
20240329,135200,39402096,1260,1260,1260,1260,0
|
|
20240329,135100,39402096,1260,1260,1260,1260,0
|
|
20240329,135000,39402096,1260,1260,1260,1260,0
|
|
20240329,134900,39402096,1260,1260,1260,1260,0
|
|
20240329,134800,39402096,1260,1260,1260,1260,0
|
|
20240329,134700,39402096,1260,1260,1260,1260,0
|
|
20240329,134600,39402096,1260,1260,1260,1260,45
|
|
20240329,134500,39345396,1260,1260,1260,1260,0
|
|
20240329,134400,39345396,1260,1260,1260,1260,0
|
|
20240329,134300,39345396,1260,1260,1260,1260,0
|
|
20240329,134200,39345396,1260,1260,1260,1260,0
|
|
20240329,134100,39345396,1260,1260,1260,1260,0
|
|
20240329,134000,39345396,1260,1260,1260,1260,0
|
|
20240329,133900,39345396,1260,1260,1260,1260,0
|
|
20240329,133800,39345396,1260,1260,1260,1260,0
|
|
20240329,133700,39345396,1260,1260,1260,1260,0
|
|
20240329,133600,39345396,1260,1260,1260,1260,0
|
|
20240329,133500,39345396,1260,1260,1260,1260,0
|
|
20240329,133400,39345396,1260,1260,1260,1260,0
|
|
20240329,133300,39345396,1260,1260,1260,1260,0
|
|
20240329,133200,39345396,1260,1260,1260,1260,0
|
|
20240329,133100,39345396,1260,1260,1260,1260,2
|
|
20240329,133000,39342876,1260,1260,1260,1260,9
|
|
20240329,132900,39331536,1260,1260,1260,1260,0
|
|
20240329,132800,39331536,1260,1260,1260,1260,0
|
|
20240329,132700,39331536,1260,1260,1260,1260,0
|
|
20240329,132600,39331536,1260,1260,1260,1260,0
|
|
20240329,132500,39331536,1260,1260,1260,1260,0
|
|
20240329,132400,39331536,1260,1260,1260,1260,0
|
|
20240329,132300,39331536,1260,1260,1260,1260,0
|
|
20240329,132200,39331536,1260,1260,1260,1260,0
|
|
20240329,132100,39331536,1260,1260,1260,1260,0
|
|
20240329,132000,39331536,1260,1260,1260,1260,0
|
|
20240329,131900,39331536,1260,1260,1260,1260,0
|
|
20240329,131800,39331536,1260,1260,1260,1260,0
|
|
20240329,131700,39331536,1260,1260,1260,1260,0
|
|
20240329,131600,39331536,1260,1260,1260,1260,0
|
|
20240329,131500,39331536,1260,1260,1260,1260,0
|
|
20240329,131400,39331536,1260,1260,1260,1260,60
|
|
20240329,131300,39255936,1260,1260,1260,1260,0
|
|
20240329,131200,39255936,1260,1261,1261,1260,672
|
|
20240329,131100,38409191,1260,1260,1260,1260,0
|
|
20240329,131000,38409191,1260,1260,1260,1260,0
|
|
20240329,130900,38409191,1260,1260,1260,1260,0
|
|
20240329,130800,38409191,1260,1260,1260,1260,0
|
|
20240329,130700,38409191,1260,1260,1260,1260,0
|
|
20240329,130600,38409191,1260,1260,1260,1260,0
|
|
20240329,130500,38409191,1260,1260,1260,1260,0
|
|
20240329,130400,38409191,1260,1260,1260,1260,0
|
|
20240329,130300,38409191,1260,1260,1260,1260,0
|
|
20240329,130200,38409191,1260,1260,1260,1260,0
|
|
20240329,130100,38409191,1260,1260,1260,1260,0
|
|
20240329,130000,38409191,1260,1260,1260,1260,0
|
|
20240329,125900,38409191,1260,1260,1260,1260,9
|
|
20240329,125800,38397851,1260,1260,1260,1260,0
|
|
20240329,125700,38397851,1260,1260,1260,1260,0
|
|
20240329,125600,38397851,1260,1260,1260,1260,62
|
|
20240329,125500,38319731,1260,1260,1260,1260,0
|
|
20240329,125400,38319731,1260,1260,1260,1260,0
|
|
20240329,125300,38319731,1260,1260,1260,1260,0
|
|
20240329,125200,38319731,1260,1260,1260,1260,0
|
|
20240329,125100,38319731,1260,1260,1260,1260,0
|
|
20240329,125000,38319731,1260,1260,1260,1260,0
|
|
20240329,124900,38319731,1260,1260,1260,1260,2000
|
|
20240329,124800,35799731,1260,1262,1262,1260,2000
|
|
20240329,124700,33279593,1266,1266,1266,1266,0
|
|
20240329,124600,33279593,1266,1266,1266,1266,0
|
|
20240329,124500,33279593,1266,1266,1266,1266,0
|
|
20240329,124400,33279593,1266,1266,1266,1266,0
|
|
20240329,124300,33279593,1266,1266,1266,1266,0
|
|
20240329,124200,33279593,1266,1266,1266,1266,0
|
|
20240329,124100,33279593,1266,1266,1266,1266,0
|
|
20240329,124000,33279593,1266,1266,1266,1266,0
|
|
20240329,123900,33279593,1266,1266,1266,1266,0
|
|
20240329,123800,33279593,1266,1266,1266,1266,0
|
|
20240329,123700,33279593,1266,1266,1266,1266,0
|
|
20240329,123600,33279593,1266,1266,1266,1266,4
|
|
20240329,123500,33274529,1267,1267,1267,1267,0
|
|
20240329,123400,33274529,1267,1267,1267,1267,0
|
|
20240329,123300,33274529,1267,1267,1267,1267,0
|
|
20240329,123200,33274529,1267,1267,1267,1267,3
|
|
20240329,123100,33270728,1267,1264,1278,1264,15016
|
|
20240329,123000,14154497,1251,1251,1251,1251,0
|
|
20240329,122900,14154497,1251,1251,1251,1251,0
|
|
20240329,122800,14154497,1251,1251,1251,1251,0
|
|
20240329,122700,14154497,1251,1251,1251,1251,0
|
|
20240329,122600,14154497,1251,1252,1252,1251,1551
|
|
20240329,122500,12213506,1252,1252,1252,1252,0
|
|
20240329,122400,12213506,1252,1252,1252,1252,0
|
|
20240329,122300,12213506,1252,1252,1252,1252,0
|
|
20240329,122200,12213506,1252,1252,1252,1252,0
|
|
20240329,122100,12213506,1252,1252,1252,1252,0
|
|
20240329,122000,12213506,1252,1252,1252,1252,0
|
|
20240329,121900,12213506,1252,1252,1252,1252,0
|
|
20240329,121800,12213506,1252,1252,1252,1252,0
|
|
20240329,121700,12213506,1252,1252,1252,1252,0
|
|
20240329,121600,12213506,1252,1252,1252,1252,0
|
|
20240329,121500,12213506,1252,1252,1252,1252,0
|
|
20240329,121400,12213506,1252,1252,1252,1252,0
|
|
20240329,121300,12213506,1252,1252,1252,1252,0
|
|
20240329,121200,12213506,1252,1252,1252,1252,0
|
|
20240329,121100,12213506,1252,1252,1252,1252,0
|
|
20240329,121000,12213506,1252,1252,1252,1252,0
|
|
20240329,120900,12213506,1252,1256,1256,1252,1175
|
|
20240329,120800,10741003,1260,1260,1260,1260,3
|
|
20240329,120700,10737223,1264,1264,1264,1264,0
|
|
20240329,120600,10737223,1264,1264,1264,1264,0
|
|
20240329,120500,10737223,1264,1264,1264,1264,0
|
|
20240329,120400,10737223,1264,1264,1264,1264,0
|
|
20240329,120300,10737223,1264,1264,1264,1264,0
|
|
20240329,120200,10737223,1264,1264,1264,1264,0
|
|
20240329,120100,10737223,1264,1264,1264,1264,0
|
|
20240329,120000,10737223,1264,1264,1264,1264,0
|
|
20240329,115900,10737223,1264,1264,1264,1264,0
|
|
20240329,115800,10737223,1264,1264,1264,1264,0
|
|
20240329,115700,10737223,1264,1264,1264,1264,0
|
|
20240329,115600,10737223,1264,1264,1264,1264,3
|
|
20240329,115500,10733431,1266,1266,1266,1266,0
|
|
20240329,115400,10733431,1266,1266,1266,1266,0
|
|
20240329,115300,10733431,1266,1266,1266,1266,0
|
|
20240329,115200,10733431,1266,1266,1266,1266,0
|
|
20240329,115100,10733431,1266,1266,1266,1266,31
|
|
20240329,115000,10694185,1266,1266,1266,1266,0
|
|
20240329,114900,10694185,1266,1266,1266,1266,0
|
|
20240329,114800,10694185,1266,1266,1266,1266,0
|
|
20240329,114700,10694185,1266,1266,1266,1266,0
|
|
20240329,114600,10694185,1266,1266,1266,1266,0
|
|
20240329,114500,10694185,1266,1266,1266,1266,0
|
|
20240329,114400,10694185,1266,1266,1266,1266,0
|
|
20240329,114300,10694185,1266,1266,1266,1266,0
|
|
20240329,114200,10694185,1266,1266,1266,1266,0
|
|
20240329,114100,10694185,1266,1266,1266,1266,0
|
|
20240329,114000,10694185,1266,1266,1266,1266,0
|
|
20240329,113900,10694185,1266,1266,1266,1266,80
|
|
20240329,113800,10592905,1268,1268,1268,1268,0
|
|
20240329,113700,10592905,1268,1268,1268,1268,0
|
|
20240329,113600,10592905,1268,1268,1268,1268,0
|
|
20240329,113500,10592905,1268,1268,1268,1268,0
|
|
20240329,113400,10592905,1268,1268,1268,1268,0
|
|
20240329,113300,10592905,1268,1268,1268,1268,0
|
|
20240329,113200,10592905,1268,1268,1268,1268,0
|
|
20240329,113100,10592905,1268,1268,1268,1268,0
|
|
20240329,113000,10592905,1268,1268,1268,1268,0
|
|
20240329,112900,10592905,1268,1268,1268,1268,0
|
|
20240329,112800,10592905,1268,1268,1268,1268,0
|
|
20240329,112700,10592905,1268,1268,1268,1268,0
|
|
20240329,112600,10592905,1268,1268,1268,1268,0
|
|
20240329,112500,10592905,1268,1268,1268,1268,100
|
|
20240329,112400,10466105,1269,1269,1269,1269,0
|
|
20240329,112300,10466105,1269,1269,1269,1269,0
|
|
20240329,112200,10466105,1269,1269,1269,1269,0
|
|
20240329,112100,10466105,1269,1269,1269,1269,0
|
|
20240329,112000,10466105,1269,1261,1269,1261,800
|
|
20240329,111900,9453849,1258,1258,1258,1258,0
|
|
20240329,111800,9453849,1258,1258,1258,1258,0
|
|
20240329,111700,9453849,1258,1258,1258,1258,0
|
|
20240329,111600,9453849,1258,1258,1258,1258,130
|
|
20240329,111500,9290309,1259,1259,1259,1259,0
|
|
20240329,111400,9290309,1259,1259,1259,1259,0
|
|
20240329,111300,9290309,1259,1259,1259,1259,0
|
|
20240329,111200,9290309,1259,1259,1259,1259,0
|
|
20240329,111100,9290309,1259,1259,1259,1259,0
|
|
20240329,111000,9290309,1259,1259,1259,1259,0
|
|
20240329,110900,9290309,1259,1259,1259,1259,0
|
|
20240329,110800,9290309,1259,1259,1259,1259,0
|
|
20240329,110700,9290309,1259,1259,1259,1259,0
|
|
20240329,110600,9290309,1259,1259,1259,1259,0
|
|
20240329,110500,9290309,1259,1259,1259,1259,0
|
|
20240329,110400,9290309,1259,1259,1259,1259,0
|
|
20240329,110300,9290309,1259,1259,1259,1259,0
|
|
20240329,110200,9290309,1259,1259,1259,1259,0
|
|
20240329,110100,9290309,1259,1259,1259,1259,380
|
|
20240329,110000,8811889,1259,1259,1259,1259,0
|
|
20240329,105900,8811889,1259,1259,1259,1259,10
|
|
20240329,105800,8799299,1259,1259,1259,1259,10
|
|
20240329,105700,8786709,1265,1265,1265,1265,0
|
|
20240329,105600,8786709,1265,1265,1265,1265,0
|
|
20240329,105500,8786709,1265,1265,1265,1265,0
|
|
20240329,105400,8786709,1265,1265,1265,1265,0
|
|
20240329,105300,8786709,1265,1265,1265,1265,0
|
|
20240329,105200,8786709,1265,1265,1265,1265,0
|
|
20240329,105100,8786709,1265,1265,1265,1265,0
|
|
20240329,105000,8786709,1265,1265,1265,1265,0
|
|
20240329,104900,8786709,1265,1265,1265,1265,0
|
|
20240329,104800,8786709,1265,1265,1265,1265,0
|
|
20240329,104700,8786709,1265,1265,1265,1265,0
|
|
20240329,104600,8786709,1265,1265,1265,1265,0
|
|
20240329,104500,8786709,1265,1265,1265,1265,10
|
|
20240329,104400,8774059,1265,1265,1265,1265,0
|
|
20240329,104300,8774059,1265,1265,1265,1265,0
|
|
20240329,104200,8774059,1265,1265,1265,1265,0
|
|
20240329,104100,8774059,1265,1265,1265,1265,70
|
|
20240329,104000,8685509,1265,1265,1265,1265,40
|
|
20240329,103900,8634909,1265,1265,1265,1265,0
|
|
20240329,103800,8634909,1265,1265,1265,1265,0
|
|
20240329,103700,8634909,1265,1265,1265,1265,0
|
|
20240329,103600,8634909,1265,1265,1265,1265,0
|
|
20240329,103500,8634909,1265,1265,1265,1265,157
|
|
20240329,103400,8436304,1265,1265,1265,1265,2
|
|
20240329,103300,8433774,1258,1258,1258,1258,137
|
|
20240329,103200,8261428,1258,1258,1258,1258,0
|
|
20240329,103100,8261428,1258,1258,1258,1258,0
|
|
20240329,103000,8261428,1258,1258,1258,1258,0
|
|
20240329,102900,8261428,1258,1258,1258,1258,0
|
|
20240329,102800,8261428,1258,1258,1258,1258,62
|
|
20240329,102700,8183432,1258,1258,1258,1258,0
|
|
20240329,102600,8183432,1258,1258,1258,1258,0
|
|
20240329,102500,8183432,1258,1258,1258,1258,0
|
|
20240329,102400,8183432,1258,1258,1258,1258,0
|
|
20240329,102300,8183432,1258,1258,1258,1258,0
|
|
20240329,102200,8183432,1258,1258,1258,1258,0
|
|
20240329,102100,8183432,1258,1258,1258,1258,2
|
|
20240329,102000,8180916,1258,1258,1258,1258,0
|
|
20240329,101900,8180916,1258,1258,1258,1258,5
|
|
20240329,101800,8174626,1258,1258,1258,1258,0
|
|
20240329,101700,8174626,1258,1258,1258,1258,0
|
|
20240329,101600,8174626,1258,1258,1258,1258,100
|
|
20240329,101500,8048826,1258,1258,1258,1258,100
|
|
20240329,101400,7923026,1258,1258,1258,1258,105
|
|
20240329,101300,7790936,1266,1266,1266,1266,0
|
|
20240329,101200,7790936,1266,1266,1266,1266,0
|
|
20240329,101100,7790936,1266,1266,1266,1266,0
|
|
20240329,101000,7790936,1266,1266,1266,1266,0
|
|
20240329,100900,7790936,1266,1266,1266,1266,0
|
|
20240329,100800,7790936,1266,1258,1266,1258,271
|
|
20240329,100700,7449978,1267,1267,1267,1267,0
|
|
20240329,100600,7449978,1267,1267,1267,1267,0
|
|
20240329,100500,7449978,1267,1267,1267,1267,10
|
|
20240329,100400,7437308,1258,1258,1258,1258,0
|
|
20240329,100300,7437308,1258,1258,1258,1258,0
|
|
20240329,100200,7437308,1258,1258,1258,1258,0
|
|
20240329,100100,7437308,1258,1258,1258,1258,1
|
|
20240329,100000,7436050,1258,1258,1258,1258,0
|
|
20240329,095900,7436050,1258,1258,1258,1258,18
|
|
20240329,095800,7413406,1271,1271,1271,1271,0
|
|
20240329,095700,7413406,1271,1271,1271,1271,0
|
|
20240329,095600,7413406,1271,1271,1271,1271,0
|
|
20240329,095500,7413406,1271,1271,1271,1271,0
|
|
20240329,095400,7413406,1271,1271,1271,1271,0
|
|
20240329,095300,7413406,1271,1271,1271,1271,0
|
|
20240329,095200,7413406,1271,1271,1271,1271,0
|
|
20240329,095100,7413406,1271,1260,1271,1260,10
|
|
20240329,095000,7400725,1259,1258,1259,1258,85
|
|
20240329,094900,7293794,1258,1257,1258,1257,544
|
|
20240329,094800,6609734,1257,1257,1257,1257,0
|
|
20240329,094700,6609734,1257,1257,1257,1257,0
|
|
20240329,094600,6609734,1257,1257,1257,1257,0
|
|
20240329,094500,6609734,1257,1257,1257,1257,0
|
|
20240329,094400,6609734,1257,1257,1257,1257,0
|
|
20240329,094300,6609734,1257,1257,1257,1257,3
|
|
20240329,094200,6605963,1257,1257,1257,1257,0
|
|
20240329,094100,6605963,1257,1257,1257,1257,0
|
|
20240329,094000,6605963,1257,1257,1257,1257,1
|
|
20240329,093900,6604706,1257,1257,1257,1257,0
|
|
20240329,093800,6604706,1257,1257,1257,1257,50
|
|
20240329,093700,6541856,1252,1252,1252,1252,0
|
|
20240329,093600,6541856,1252,1252,1252,1252,0
|
|
20240329,093500,6541856,1252,1252,1252,1252,0
|
|
20240329,093400,6541856,1252,1252,1252,1252,0
|
|
20240329,093300,6541856,1252,1252,1252,1252,0
|
|
20240329,093200,6541856,1252,1252,1252,1252,0
|
|
20240329,093100,6541856,1252,1252,1252,1252,0
|
|
20240329,093000,6541856,1252,1255,1255,1252,252
|
|
20240329,092900,6225641,1255,1255,1255,1255,0
|
|
20240329,092800,6225641,1255,1255,1255,1255,0
|
|
20240329,092700,6225641,1255,1255,1255,1255,0
|
|
20240329,092600,6225641,1255,1255,1255,1255,0
|
|
20240329,092500,6225641,1255,1255,1255,1255,0
|
|
20240329,092400,6225641,1255,1255,1255,1255,50
|
|
20240329,092300,6162891,1255,1255,1255,1255,48
|
|
20240329,092200,6102651,1246,1246,1246,1246,716
|
|
20240329,092100,5210515,1246,1246,1246,1246,309
|
|
20240329,092000,4825501,1246,1246,1246,1246,0
|
|
20240329,091900,4825501,1246,1246,1246,1246,50
|
|
20240329,091800,4763201,1246,1246,1246,1246,23
|
|
20240329,091700,4734543,1240,1241,1241,1240,300
|
|
20240329,091600,4362343,1246,1246,1246,1246,0
|
|
20240329,091500,4362343,1246,1246,1246,1246,18
|
|
20240329,091400,4339915,1240,1240,1240,1240,0
|
|
20240329,091300,4339915,1240,1241,1241,1240,88
|
|
20240329,091200,4230793,1240,1242,1242,1240,700
|
|
20240329,091100,3362239,1254,1254,1254,1254,0
|
|
20240329,091000,3362239,1254,1254,1254,1254,0
|
|
20240329,090900,3362239,1254,1254,1254,1254,3
|
|
20240329,090800,3358477,1255,1255,1255,1255,0
|
|
20240329,090700,3358477,1255,1255,1255,1255,0
|
|
20240329,090600,3358477,1255,1255,1255,1255,0
|
|
20240329,090500,3358477,1255,1255,1255,1255,0
|
|
20240329,090400,3358477,1255,1252,1255,1230,1223
|
|
20240329,090300,1843843,1255,1255,1255,1255,100
|
|
20240329,090200,1718343,1255,1255,1255,1255,5
|
|
20240329,090100,1712068,1255,1259,1259,1253,1061
|
|
20240329,090000,380520,1260,1260,1260,1260,302
|