638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,193500,89925415,1637,1637,1637,1637,1535
|
|
20240409,193400,89925415,1637,1637,1637,1637,0
|
|
20240409,193300,89925415,1637,1637,1637,1637,0
|
|
20240409,193200,89925415,1637,1637,1637,1637,0
|
|
20240409,193100,89925415,1637,1637,1637,1637,0
|
|
20240409,193000,89925415,1637,1637,1637,1637,0
|
|
20240409,192900,89925415,1637,1637,1637,1637,0
|
|
20240409,192800,89925415,1637,1637,1637,1637,0
|
|
20240409,192700,89925415,1637,1637,1637,1637,0
|
|
20240409,192600,89925415,1637,1637,1637,1637,0
|
|
20240409,192500,89925415,1637,1637,1637,1637,0
|
|
20240409,192400,89925415,1637,1637,1637,1637,0
|
|
20240409,192300,89925415,1637,1637,1637,1637,0
|
|
20240409,192200,89925415,1637,1637,1637,1637,0
|
|
20240409,192100,89925415,1637,1637,1637,1637,0
|
|
20240409,192000,89925415,1637,1637,1637,1637,0
|
|
20240409,191900,89925415,1637,1637,1637,1637,0
|
|
20240409,191800,89925415,1637,1637,1637,1637,0
|
|
20240409,191700,89925415,1637,1637,1637,1637,0
|
|
20240409,191600,89925415,1637,1637,1637,1637,0
|
|
20240409,191500,89925415,1637,1637,1637,1637,0
|
|
20240409,191400,89925415,1637,1637,1637,1637,0
|
|
20240409,191300,89925415,1637,1637,1637,1637,0
|
|
20240409,191200,89925415,1637,1637,1637,1637,0
|
|
20240409,191100,89925415,1637,1637,1637,1637,0
|
|
20240409,191000,89925415,1637,1637,1637,1637,0
|
|
20240409,190900,89925415,1637,1637,1637,1637,0
|
|
20240409,190800,89925415,1637,1637,1637,1637,0
|
|
20240409,190700,89925415,1637,1637,1637,1637,0
|
|
20240409,190600,89925415,1637,1637,1637,1637,0
|
|
20240409,190500,89925415,1637,1637,1637,1637,1535
|
|
20240409,190400,89925415,1637,1637,1637,1637,0
|
|
20240409,190300,89925415,1637,1637,1637,1637,0
|
|
20240409,190200,89925415,1637,1637,1637,1637,0
|
|
20240409,190100,89925415,1637,1637,1637,1637,0
|
|
20240409,190000,89925415,1637,1637,1637,1637,0
|
|
20240409,185900,89925415,1637,1637,1637,1637,0
|
|
20240409,185800,89925415,1637,1637,1637,1637,0
|
|
20240409,185700,89925415,1637,1637,1637,1637,0
|
|
20240409,185600,89925415,1637,1637,1637,1637,0
|
|
20240409,185500,89925415,1637,1637,1637,1637,0
|
|
20240409,185400,89925415,1637,1637,1637,1637,0
|
|
20240409,185300,89925415,1637,1637,1637,1637,0
|
|
20240409,185200,89925415,1637,1637,1637,1637,0
|
|
20240409,185100,89925415,1637,1637,1637,1637,0
|
|
20240409,185000,89925415,1637,1637,1637,1637,0
|
|
20240409,184900,89925415,1637,1637,1637,1637,0
|
|
20240409,184800,89925415,1637,1637,1637,1637,0
|
|
20240409,184700,89925415,1637,1637,1637,1637,0
|
|
20240409,184600,89925415,1637,1637,1637,1637,0
|
|
20240409,184500,89925415,1637,1637,1637,1637,0
|
|
20240409,184400,89925415,1637,1637,1637,1637,0
|
|
20240409,184300,89925415,1637,1637,1637,1637,0
|
|
20240409,184200,89925415,1637,1637,1637,1637,0
|
|
20240409,184100,89925415,1637,1637,1637,1637,0
|
|
20240409,184000,89925415,1637,1637,1637,1637,0
|
|
20240409,183900,89925415,1637,1637,1637,1637,0
|
|
20240409,183800,89925415,1637,1637,1637,1637,0
|
|
20240409,183700,89925415,1637,1637,1637,1637,0
|
|
20240409,183600,89925415,1637,1637,1637,1637,0
|
|
20240409,183500,89925415,1637,1637,1637,1637,1535
|
|
20240409,183400,89925415,1637,1637,1637,1637,0
|
|
20240409,183300,89925415,1637,1637,1637,1637,0
|
|
20240409,183200,89925415,1637,1637,1637,1637,0
|
|
20240409,183100,89925415,1637,1637,1637,1637,0
|
|
20240409,183000,89925415,1637,1637,1637,1637,0
|
|
20240409,182900,89925415,1637,1637,1637,1637,0
|
|
20240409,182800,89925415,1637,1637,1637,1637,0
|
|
20240409,182700,89925415,1637,1637,1637,1637,0
|
|
20240409,182600,89925415,1637,1637,1637,1637,0
|
|
20240409,182500,89925415,1637,1637,1637,1637,0
|
|
20240409,182400,89925415,1637,1637,1637,1637,0
|
|
20240409,182300,89925415,1637,1637,1637,1637,0
|
|
20240409,182200,89925415,1637,1637,1637,1637,0
|
|
20240409,182100,89925415,1637,1637,1637,1637,0
|
|
20240409,182000,89925415,1637,1637,1637,1637,0
|
|
20240409,181900,89925415,1637,1637,1637,1637,0
|
|
20240409,181800,89925415,1637,1637,1637,1637,0
|
|
20240409,181700,89925415,1637,1637,1637,1637,0
|
|
20240409,181600,89925415,1637,1637,1637,1637,0
|
|
20240409,181500,89925415,1637,1637,1637,1637,0
|
|
20240409,181400,89925415,1637,1637,1637,1637,0
|
|
20240409,181300,89925415,1637,1637,1637,1637,0
|
|
20240409,181200,89925415,1637,1637,1637,1637,0
|
|
20240409,181100,89925415,1637,1637,1637,1637,0
|
|
20240409,181000,89925415,1637,1637,1637,1637,0
|
|
20240409,180900,89925415,1637,1637,1637,1637,0
|
|
20240409,180800,89925415,1637,1637,1637,1637,0
|
|
20240409,180700,89925415,1637,1637,1637,1637,0
|
|
20240409,180600,89925415,1637,1637,1637,1637,0
|
|
20240409,180500,89925415,1637,1637,1637,1637,1535
|
|
20240409,180400,89925415,1637,1637,1637,1637,0
|
|
20240409,180300,89925415,1637,1637,1637,1637,0
|
|
20240409,180200,89925415,1637,1637,1637,1637,0
|
|
20240409,180100,89925415,1637,1637,1637,1637,0
|
|
20240409,180000,89925415,1637,1637,1637,1637,0
|
|
20240409,175900,89925415,1637,1637,1637,1637,0
|
|
20240409,175800,89925415,1637,1637,1637,1637,0
|
|
20240409,175700,89925415,1637,1637,1637,1637,0
|
|
20240409,175600,89925415,1637,1637,1637,1637,0
|
|
20240409,175500,89925415,1637,1637,1637,1637,0
|
|
20240409,175400,89925415,1637,1637,1637,1637,0
|
|
20240409,175300,89925415,1637,1637,1637,1637,0
|
|
20240409,175200,89925415,1637,1637,1637,1637,0
|
|
20240409,175100,89925415,1637,1637,1637,1637,0
|
|
20240409,175000,89925415,1637,1637,1637,1637,0
|
|
20240409,174900,89925415,1637,1637,1637,1637,0
|
|
20240409,174800,89925415,1637,1637,1637,1637,0
|
|
20240409,174700,89925415,1637,1637,1637,1637,0
|
|
20240409,174600,89925415,1637,1637,1637,1637,0
|
|
20240409,174500,89925415,1637,1637,1637,1637,0
|
|
20240409,174400,89925415,1637,1637,1637,1637,0
|
|
20240409,174300,89925415,1637,1637,1637,1637,0
|
|
20240409,174200,89925415,1637,1637,1637,1637,0
|
|
20240409,174100,89925415,1637,1637,1637,1637,0
|
|
20240409,174000,89925415,1637,1637,1637,1637,0
|
|
20240409,173900,89925415,1637,1637,1637,1637,0
|
|
20240409,173800,89925415,1637,1637,1637,1637,0
|
|
20240409,173700,89925415,1637,1637,1637,1637,0
|
|
20240409,173600,89925415,1637,1637,1637,1637,0
|
|
20240409,173500,89925415,1637,1637,1637,1637,1535
|
|
20240409,173400,89925415,1637,1637,1637,1637,0
|
|
20240409,173300,89925415,1637,1637,1637,1637,0
|
|
20240409,173200,89925415,1637,1637,1637,1637,0
|
|
20240409,173100,89925415,1637,1637,1637,1637,0
|
|
20240409,173000,89925415,1637,1637,1637,1637,0
|
|
20240409,172900,89925415,1637,1637,1637,1637,0
|
|
20240409,172800,89925415,1637,1637,1637,1637,0
|
|
20240409,172700,89925415,1637,1637,1637,1637,0
|
|
20240409,172600,89925415,1637,1637,1637,1637,0
|
|
20240409,172500,89925415,1637,1637,1637,1637,0
|
|
20240409,172400,89925415,1637,1637,1637,1637,0
|
|
20240409,172300,89925415,1637,1637,1637,1637,0
|
|
20240409,172200,89925415,1637,1637,1637,1637,0
|
|
20240409,172100,89925415,1637,1637,1637,1637,0
|
|
20240409,172000,89925415,1637,1637,1637,1637,0
|
|
20240409,171900,89925415,1637,1637,1637,1637,0
|
|
20240409,171800,89925415,1637,1637,1637,1637,0
|
|
20240409,171700,89925415,1637,1637,1637,1637,0
|
|
20240409,171600,89925415,1637,1637,1637,1637,0
|
|
20240409,171500,89925415,1637,1637,1637,1637,0
|
|
20240409,171400,89925415,1637,1637,1637,1637,0
|
|
20240409,171300,89925415,1637,1637,1637,1637,0
|
|
20240409,171200,89925415,1637,1637,1637,1637,0
|
|
20240409,171100,89925415,1637,1637,1637,1637,0
|
|
20240409,171000,89925415,1637,1637,1637,1637,0
|
|
20240409,170900,89925415,1637,1637,1637,1637,0
|
|
20240409,170800,89925415,1637,1637,1637,1637,0
|
|
20240409,170700,89925415,1637,1637,1637,1637,0
|
|
20240409,170600,89925415,1637,1637,1637,1637,0
|
|
20240409,170500,89925415,1637,1637,1637,1637,1535
|
|
20240409,170400,89925415,1637,1637,1637,1637,0
|
|
20240409,170300,89925415,1637,1637,1637,1637,0
|
|
20240409,170200,89925415,1637,1637,1637,1637,0
|
|
20240409,170100,89925415,1637,1637,1637,1637,0
|
|
20240409,170000,89925415,1637,1637,1637,1637,0
|
|
20240409,165900,89925415,1637,1637,1637,1637,0
|
|
20240409,165800,89925415,1637,1637,1637,1637,0
|
|
20240409,165700,89925415,1637,1637,1637,1637,0
|
|
20240409,165600,89925415,1637,1637,1637,1637,0
|
|
20240409,165500,89925415,1637,1637,1637,1637,0
|
|
20240409,165400,89925415,1637,1637,1637,1637,0
|
|
20240409,165300,89925415,1637,1637,1637,1637,0
|
|
20240409,165200,89925415,1637,1637,1637,1637,0
|
|
20240409,165100,89925415,1637,1637,1637,1637,0
|
|
20240409,165000,89925415,1637,1637,1637,1637,0
|
|
20240409,164900,89925415,1637,1637,1637,1637,0
|
|
20240409,164800,89925415,1637,1637,1637,1637,0
|
|
20240409,164700,89925415,1637,1637,1637,1637,0
|
|
20240409,164600,89925415,1637,1637,1637,1637,0
|
|
20240409,164500,89925415,1637,1637,1637,1637,0
|
|
20240409,164400,89925415,1637,1637,1637,1637,0
|
|
20240409,164300,89925415,1637,1637,1637,1637,0
|
|
20240409,164200,89925415,1637,1637,1637,1637,0
|
|
20240409,164100,89925415,1637,1637,1637,1637,0
|
|
20240409,164000,89925415,1637,1637,1637,1637,0
|
|
20240409,163900,89925415,1637,1637,1637,1637,0
|
|
20240409,163800,89925415,1637,1637,1637,1637,0
|
|
20240409,163700,89925415,1637,1637,1637,1637,0
|
|
20240409,163600,89925415,1637,1637,1637,1637,0
|
|
20240409,163500,89925415,1637,1637,1637,1637,1535
|
|
20240409,163400,89925415,1637,1637,1637,1637,0
|
|
20240409,163300,89925415,1637,1637,1637,1637,0
|
|
20240409,163200,89925415,1637,1637,1637,1637,0
|
|
20240409,163100,89925415,1637,1637,1637,1637,0
|
|
20240409,163000,89925415,1637,1637,1637,1637,0
|
|
20240409,162900,89925415,1637,1637,1637,1637,0
|
|
20240409,162800,89925415,1637,1637,1637,1637,0
|
|
20240409,162700,89925415,1637,1637,1637,1637,0
|
|
20240409,162600,89925415,1637,1637,1637,1637,0
|
|
20240409,162500,89925415,1637,1637,1637,1637,0
|
|
20240409,162400,89925415,1637,1637,1637,1637,0
|
|
20240409,162300,89925415,1637,1637,1637,1637,0
|
|
20240409,162200,89925415,1637,1637,1637,1637,0
|
|
20240409,162100,89925415,1637,1637,1637,1637,0
|
|
20240409,162000,89925415,1637,1637,1637,1637,0
|
|
20240409,161900,89925415,1637,1637,1637,1637,0
|
|
20240409,161800,89925415,1637,1637,1637,1637,0
|
|
20240409,161700,89925415,1637,1637,1637,1637,0
|
|
20240409,161600,89925415,1637,1637,1637,1637,0
|
|
20240409,161500,89925415,1637,1637,1637,1637,0
|
|
20240409,161400,89925415,1637,1637,1637,1637,0
|
|
20240409,161300,89925415,1637,1637,1637,1637,0
|
|
20240409,161200,89925415,1637,1637,1637,1637,0
|
|
20240409,161100,89925415,1637,1637,1637,1637,0
|
|
20240409,161000,89925415,1637,1637,1637,1637,0
|
|
20240409,160900,89925415,1637,1637,1637,1637,0
|
|
20240409,160800,89925415,1637,1637,1637,1637,0
|
|
20240409,160700,89925415,1637,1637,1637,1637,0
|
|
20240409,160600,89925415,1637,1637,1637,1637,0
|
|
20240409,160500,89925415,1637,1637,1637,1637,1535
|
|
20240409,160400,89925415,1637,1637,1637,1637,0
|
|
20240409,160300,89925415,1637,1637,1637,1637,0
|
|
20240409,160200,89925415,1637,1637,1637,1637,0
|
|
20240409,160100,89925415,1637,1637,1637,1637,0
|
|
20240409,160000,89925415,1637,1637,1637,1637,0
|
|
20240409,155900,89925415,1637,1637,1637,1637,0
|
|
20240409,155800,89925415,1637,1637,1637,1637,0
|
|
20240409,155700,89925415,1637,1637,1637,1637,0
|
|
20240409,155600,89925415,1637,1637,1637,1637,0
|
|
20240409,155500,89925415,1637,1637,1637,1637,0
|
|
20240409,155400,89925415,1637,1637,1637,1637,0
|
|
20240409,155300,89925415,1637,1637,1637,1637,0
|
|
20240409,155200,89925415,1637,1637,1637,1637,0
|
|
20240409,155100,89925415,1637,1637,1637,1637,0
|
|
20240409,155000,89925415,1637,1637,1637,1637,0
|
|
20240409,154900,89925415,1637,1637,1637,1637,0
|
|
20240409,154800,89925415,1637,1637,1637,1637,0
|
|
20240409,154700,89925415,1637,1637,1637,1637,0
|
|
20240409,154600,89925415,1637,1637,1637,1637,0
|
|
20240409,154500,89925415,1637,1637,1637,1637,0
|
|
20240409,154400,89925415,1637,1637,1637,1637,0
|
|
20240409,154300,89925415,1637,1637,1637,1637,0
|
|
20240409,154200,89925415,1637,1637,1637,1637,0
|
|
20240409,154100,89925415,1637,1637,1637,1637,0
|
|
20240409,154000,89925415,1637,1637,1637,1637,0
|
|
20240409,153900,89925415,1637,1637,1637,1637,0
|
|
20240409,153800,89925415,1637,1637,1637,1637,0
|
|
20240409,153700,89925415,1637,1637,1637,1637,0
|
|
20240409,153600,89925415,1637,1637,1637,1637,0
|
|
20240409,153500,89925415,1637,1637,1637,1637,1535
|
|
20240409,153400,89925415,1637,1637,1637,1637,0
|
|
20240409,153300,89925415,1637,1637,1637,1637,0
|
|
20240409,153200,89925415,1637,1637,1637,1637,0
|
|
20240409,153100,89925415,1637,1637,1637,1637,0
|
|
20240409,153000,89925415,1637,1637,1637,1637,1535
|
|
20240409,152900,87412620,1649,1649,1649,1649,0
|
|
20240409,152800,87412620,1649,1649,1649,1649,0
|
|
20240409,152700,87412620,1649,1649,1649,1649,0
|
|
20240409,152600,87412620,1649,1649,1649,1649,0
|
|
20240409,152500,87412620,1649,1649,1649,1649,0
|
|
20240409,152400,87412620,1649,1649,1649,1649,0
|
|
20240409,152300,87412620,1649,1649,1649,1649,0
|
|
20240409,152200,87412620,1649,1649,1649,1649,0
|
|
20240409,152100,87412620,1649,1649,1649,1649,0
|
|
20240409,152000,87412620,1649,1649,1649,1649,0
|
|
20240409,151900,87412620,1649,1649,1649,1649,0
|
|
20240409,151800,87412620,1649,1649,1649,1649,0
|
|
20240409,151700,87412620,1649,1649,1649,1649,1
|
|
20240409,151600,87410971,1650,1650,1650,1650,0
|
|
20240409,151500,87410971,1650,1650,1650,1650,0
|
|
20240409,151400,87410971,1650,1650,1650,1650,1
|
|
20240409,151300,87409321,1654,1654,1654,1654,0
|
|
20240409,151200,87409321,1654,1654,1654,1654,1
|
|
20240409,151100,87407667,1653,1653,1653,1653,0
|
|
20240409,151000,87407667,1653,1653,1653,1653,0
|
|
20240409,150900,87407667,1653,1655,1655,1653,1911
|
|
20240409,150800,84247484,1653,1653,1653,1653,0
|
|
20240409,150700,84247484,1653,1653,1653,1653,0
|
|
20240409,150600,84247484,1653,1653,1653,1653,0
|
|
20240409,150500,84247484,1653,1653,1653,1653,0
|
|
20240409,150400,84247484,1653,1653,1653,1653,0
|
|
20240409,150300,84247484,1653,1653,1653,1653,0
|
|
20240409,150200,84247484,1653,1653,1653,1653,0
|
|
20240409,150100,84247484,1653,1653,1653,1653,147
|
|
20240409,150000,84004493,1653,1653,1653,1653,0
|
|
20240409,145900,84004493,1653,1657,1657,1652,284
|
|
20240409,145800,83534915,1659,1659,1659,1659,27
|
|
20240409,145700,83490122,1657,1659,1659,1657,30
|
|
20240409,145600,83440368,1661,1661,1661,1661,0
|
|
20240409,145500,83440368,1661,1661,1661,1661,10
|
|
20240409,145400,83423758,1660,1660,1660,1660,2
|
|
20240409,145300,83420438,1660,1661,1661,1660,12
|
|
20240409,145200,83400507,1661,1661,1661,1661,7
|
|
20240409,145100,83388880,1662,1662,1662,1662,1
|
|
20240409,145000,83387218,1663,1663,1663,1663,1
|
|
20240409,144900,83385555,1664,1664,1664,1664,1
|
|
20240409,144800,83383891,1668,1668,1668,1668,0
|
|
20240409,144700,83383891,1668,1668,1668,1668,0
|
|
20240409,144600,83383891,1668,1668,1668,1668,6
|
|
20240409,144500,83373883,1665,1665,1665,1665,0
|
|
20240409,144400,83373883,1665,1665,1665,1665,0
|
|
20240409,144300,83373883,1665,1665,1665,1665,0
|
|
20240409,144200,83373883,1665,1665,1665,1665,0
|
|
20240409,144100,83373883,1665,1665,1665,1665,0
|
|
20240409,144000,83373883,1665,1665,1665,1665,0
|
|
20240409,143900,83373883,1665,1665,1665,1665,0
|
|
20240409,143800,83373883,1665,1665,1665,1665,0
|
|
20240409,143700,83373883,1665,1665,1665,1665,0
|
|
20240409,143600,83373883,1665,1665,1665,1665,0
|
|
20240409,143500,83373883,1665,1669,1669,1665,2000
|
|
20240409,143400,80041870,1667,1667,1667,1667,0
|
|
20240409,143300,80041870,1667,1667,1667,1667,0
|
|
20240409,143200,80041870,1667,1667,1667,1667,0
|
|
20240409,143100,80041870,1667,1667,1667,1667,0
|
|
20240409,143000,80041870,1667,1667,1667,1667,0
|
|
20240409,142900,80041870,1667,1667,1667,1667,0
|
|
20240409,142800,80041870,1667,1667,1667,1667,0
|
|
20240409,142700,80041870,1667,1667,1667,1667,0
|
|
20240409,142600,80041870,1667,1667,1667,1667,0
|
|
20240409,142500,80041870,1667,1667,1667,1667,0
|
|
20240409,142400,80041870,1667,1667,1667,1667,0
|
|
20240409,142300,80041870,1667,1667,1667,1667,0
|
|
20240409,142200,80041870,1667,1667,1667,1667,0
|
|
20240409,142100,80041870,1667,1667,1667,1667,0
|
|
20240409,142000,80041870,1667,1667,1667,1667,0
|
|
20240409,141900,80041870,1667,1667,1667,1667,0
|
|
20240409,141800,80041870,1667,1667,1667,1667,0
|
|
20240409,141700,80041870,1667,1667,1667,1667,0
|
|
20240409,141600,80041870,1667,1667,1667,1667,0
|
|
20240409,141500,80041870,1667,1667,1667,1667,0
|
|
20240409,141400,80041870,1667,1667,1667,1667,0
|
|
20240409,141300,80041870,1667,1667,1667,1667,0
|
|
20240409,141200,80041870,1667,1667,1667,1667,0
|
|
20240409,141100,80041870,1667,1667,1667,1667,0
|
|
20240409,141000,80041870,1667,1667,1667,1667,0
|
|
20240409,140900,80041870,1667,1667,1667,1667,0
|
|
20240409,140800,80041870,1667,1667,1667,1667,0
|
|
20240409,140700,80041870,1667,1667,1667,1667,0
|
|
20240409,140600,80041870,1667,1667,1667,1667,0
|
|
20240409,140500,80041870,1667,1667,1667,1667,0
|
|
20240409,140400,80041870,1667,1667,1667,1667,0
|
|
20240409,140300,80041870,1667,1667,1667,1667,0
|
|
20240409,140200,80041870,1667,1667,1667,1667,0
|
|
20240409,140100,80041870,1667,1667,1667,1667,0
|
|
20240409,140000,80041870,1667,1667,1667,1667,0
|
|
20240409,135900,80041870,1667,1667,1667,1667,0
|
|
20240409,135800,80041870,1667,1667,1667,1667,0
|
|
20240409,135700,80041870,1667,1667,1667,1667,0
|
|
20240409,135600,80041870,1667,1667,1667,1667,0
|
|
20240409,135500,80041870,1667,1667,1667,1667,0
|
|
20240409,135400,80041870,1667,1667,1667,1667,0
|
|
20240409,135300,80041870,1667,1686,1686,1667,588
|
|
20240409,135200,79052706,1686,1686,1686,1686,0
|
|
20240409,135100,79052706,1686,1686,1686,1686,0
|
|
20240409,135000,79052706,1686,1686,1686,1686,0
|
|
20240409,134900,79052706,1686,1686,1686,1686,17930
|
|
20240409,134800,48822726,1698,1698,1698,1698,0
|
|
20240409,134700,48822726,1698,1698,1698,1698,0
|
|
20240409,134600,48822726,1698,1698,1698,1698,0
|
|
20240409,134500,48822726,1698,1698,1698,1698,0
|
|
20240409,134400,48822726,1698,1698,1698,1698,0
|
|
20240409,134300,48822726,1698,1698,1698,1698,0
|
|
20240409,134200,48822726,1698,1698,1698,1698,0
|
|
20240409,134100,48822726,1698,1698,1698,1698,0
|
|
20240409,134000,48822726,1698,1698,1698,1698,0
|
|
20240409,133900,48822726,1698,1698,1698,1698,0
|
|
20240409,133800,48822726,1698,1698,1698,1698,0
|
|
20240409,133700,48822726,1698,1698,1698,1698,0
|
|
20240409,133600,48822726,1698,1698,1698,1698,0
|
|
20240409,133500,48822726,1698,1698,1698,1698,0
|
|
20240409,133400,48822726,1698,1698,1698,1698,0
|
|
20240409,133300,48822726,1698,1698,1698,1698,0
|
|
20240409,133200,48822726,1698,1698,1698,1698,0
|
|
20240409,133100,48822726,1698,1698,1698,1698,0
|
|
20240409,133000,48822726,1698,1698,1698,1698,0
|
|
20240409,132900,48822726,1698,1698,1698,1698,0
|
|
20240409,132800,48822726,1698,1698,1698,1698,0
|
|
20240409,132700,48822726,1698,1698,1698,1698,0
|
|
20240409,132600,48822726,1698,1696,1698,1696,400
|
|
20240409,132500,48144030,1696,1696,1696,1696,0
|
|
20240409,132400,48144030,1696,1696,1696,1696,0
|
|
20240409,132300,48144030,1696,1696,1696,1696,0
|
|
20240409,132200,48144030,1696,1696,1696,1696,0
|
|
20240409,132100,48144030,1696,1696,1696,1696,0
|
|
20240409,132000,48144030,1696,1696,1696,1696,0
|
|
20240409,131900,48144030,1696,1696,1696,1696,20
|
|
20240409,131800,48110110,1698,1698,1698,1698,0
|
|
20240409,131700,48110110,1698,1698,1698,1698,0
|
|
20240409,131600,48110110,1698,1698,1698,1698,0
|
|
20240409,131500,48110110,1698,1698,1698,1698,0
|
|
20240409,131400,48110110,1698,1698,1698,1698,0
|
|
20240409,131300,48110110,1698,1698,1698,1698,0
|
|
20240409,131200,48110110,1698,1698,1698,1698,0
|
|
20240409,131100,48110110,1698,1698,1698,1698,0
|
|
20240409,131000,48110110,1698,1698,1698,1698,0
|
|
20240409,130900,48110110,1698,1698,1698,1698,0
|
|
20240409,130800,48110110,1698,1698,1698,1698,0
|
|
20240409,130700,48110110,1698,1698,1698,1698,0
|
|
20240409,130600,48110110,1698,1698,1698,1698,1
|
|
20240409,130500,48108412,1698,1698,1698,1698,0
|
|
20240409,130400,48108412,1698,1698,1698,1698,0
|
|
20240409,130300,48108412,1698,1698,1698,1698,0
|
|
20240409,130200,48108412,1698,1698,1698,1698,0
|
|
20240409,130100,48108412,1698,1698,1698,1698,0
|
|
20240409,130000,48108412,1698,1698,1698,1698,1
|
|
20240409,125900,48106714,1700,1700,1700,1700,0
|
|
20240409,125800,48106714,1700,1700,1700,1700,0
|
|
20240409,125700,48106714,1700,1700,1700,1700,0
|
|
20240409,125600,48106714,1700,1700,1700,1700,0
|
|
20240409,125500,48106714,1700,1700,1700,1700,0
|
|
20240409,125400,48106714,1700,1700,1700,1700,0
|
|
20240409,125300,48106714,1700,1700,1700,1700,0
|
|
20240409,125200,48106714,1700,1700,1700,1700,0
|
|
20240409,125100,48106714,1700,1700,1700,1700,0
|
|
20240409,125000,48106714,1700,1700,1700,1700,0
|
|
20240409,124900,48106714,1700,1700,1700,1700,0
|
|
20240409,124800,48106714,1700,1700,1700,1700,0
|
|
20240409,124700,48106714,1700,1700,1700,1700,0
|
|
20240409,124600,48106714,1700,1700,1700,1700,0
|
|
20240409,124500,48106714,1700,1700,1700,1700,0
|
|
20240409,124400,48106714,1700,1700,1700,1700,0
|
|
20240409,124300,48106714,1700,1700,1700,1700,0
|
|
20240409,124200,48106714,1700,1700,1700,1700,0
|
|
20240409,124100,48106714,1700,1700,1700,1700,0
|
|
20240409,124000,48106714,1700,1700,1700,1700,0
|
|
20240409,123900,48106714,1700,1700,1700,1700,0
|
|
20240409,123800,48106714,1700,1700,1700,1700,0
|
|
20240409,123700,48106714,1700,1700,1700,1700,0
|
|
20240409,123600,48106714,1700,1700,1700,1700,0
|
|
20240409,123500,48106714,1700,1700,1700,1700,0
|
|
20240409,123400,48106714,1700,1700,1700,1700,0
|
|
20240409,123300,48106714,1700,1700,1700,1700,0
|
|
20240409,123200,48106714,1700,1700,1700,1700,0
|
|
20240409,123100,48106714,1700,1700,1700,1700,0
|
|
20240409,123000,48106714,1700,1700,1700,1700,0
|
|
20240409,122900,48106714,1700,1700,1700,1700,0
|
|
20240409,122800,48106714,1700,1700,1700,1700,0
|
|
20240409,122700,48106714,1700,1700,1700,1700,0
|
|
20240409,122600,48106714,1700,1700,1700,1700,0
|
|
20240409,122500,48106714,1700,1700,1700,1700,0
|
|
20240409,122400,48106714,1700,1700,1700,1700,0
|
|
20240409,122300,48106714,1700,1700,1700,1700,0
|
|
20240409,122200,48106714,1700,1700,1700,1700,0
|
|
20240409,122100,48106714,1700,1700,1700,1700,1
|
|
20240409,122000,48105014,1685,1685,1685,1685,0
|
|
20240409,121900,48105014,1685,1685,1685,1685,0
|
|
20240409,121800,48105014,1685,1685,1685,1685,0
|
|
20240409,121700,48105014,1685,1685,1685,1685,0
|
|
20240409,121600,48105014,1685,1685,1685,1685,0
|
|
20240409,121500,48105014,1685,1685,1685,1685,0
|
|
20240409,121400,48105014,1685,1685,1685,1685,0
|
|
20240409,121300,48105014,1685,1684,1685,1684,303
|
|
20240409,121200,47594490,1688,1688,1688,1688,0
|
|
20240409,121100,47594490,1688,1688,1688,1688,0
|
|
20240409,121000,47594490,1688,1688,1688,1688,0
|
|
20240409,120900,47594490,1688,1688,1688,1688,1
|
|
20240409,120800,47592802,1701,1701,1701,1701,0
|
|
20240409,120700,47592802,1701,1701,1701,1701,0
|
|
20240409,120600,47592802,1701,1701,1701,1701,0
|
|
20240409,120500,47592802,1701,1701,1701,1701,0
|
|
20240409,120400,47592802,1701,1701,1701,1701,0
|
|
20240409,120300,47592802,1701,1701,1701,1701,0
|
|
20240409,120200,47592802,1701,1686,1702,1686,2820
|
|
20240409,120100,42798212,1687,1687,1687,1687,2
|
|
20240409,120000,42794838,1699,1699,1699,1699,0
|
|
20240409,115900,42794838,1699,1699,1699,1699,0
|
|
20240409,115800,42794838,1699,1699,1699,1699,0
|
|
20240409,115700,42794838,1699,1669,1699,1669,1000
|
|
20240409,115600,41101823,1672,1672,1672,1672,0
|
|
20240409,115500,41101823,1672,1672,1672,1672,0
|
|
20240409,115400,41101823,1672,1672,1672,1672,0
|
|
20240409,115300,41101823,1672,1672,1672,1672,0
|
|
20240409,115200,41101823,1672,1672,1672,1672,0
|
|
20240409,115100,41101823,1672,1672,1672,1672,4
|
|
20240409,115000,41095135,1660,1660,1660,1660,0
|
|
20240409,114900,41095135,1660,1660,1660,1660,0
|
|
20240409,114800,41095135,1660,1660,1660,1660,0
|
|
20240409,114700,41095135,1660,1665,1665,1660,30
|
|
20240409,114600,41045225,1678,1678,1678,1678,0
|
|
20240409,114500,41045225,1678,1672,1678,1672,300
|
|
20240409,114400,40543091,1676,1676,1676,1676,0
|
|
20240409,114300,40543091,1676,1676,1676,1676,0
|
|
20240409,114200,40543091,1676,1676,1676,1676,0
|
|
20240409,114100,40543091,1676,1676,1676,1676,0
|
|
20240409,114000,40543091,1676,1676,1676,1676,2
|
|
20240409,113900,40539739,1665,1665,1665,1665,22
|
|
20240409,113800,40503109,1665,1665,1665,1665,0
|
|
20240409,113700,40503109,1665,1665,1665,1665,0
|
|
20240409,113600,40503109,1665,1666,1666,1665,60
|
|
20240409,113500,40403157,1675,1675,1675,1675,0
|
|
20240409,113400,40403157,1675,1675,1675,1675,0
|
|
20240409,113300,40403157,1675,1675,1675,1675,0
|
|
20240409,113200,40403157,1675,1675,1675,1675,0
|
|
20240409,113100,40403157,1675,1675,1675,1675,0
|
|
20240409,113000,40403157,1675,1675,1675,1675,4
|
|
20240409,112900,40396457,1677,1666,1677,1666,324
|
|
20240409,112800,39856629,1666,1666,1666,1666,0
|
|
20240409,112700,39856629,1666,1671,1671,1666,100
|
|
20240409,112600,39689759,1672,1672,1672,1672,11
|
|
20240409,112500,39671367,1672,1672,1672,1672,2
|
|
20240409,112400,39668023,1683,1683,1683,1683,0
|
|
20240409,112300,39668023,1683,1683,1683,1683,0
|
|
20240409,112200,39668023,1683,1683,1683,1683,0
|
|
20240409,112100,39668023,1683,1683,1683,1683,0
|
|
20240409,112000,39668023,1683,1683,1683,1683,0
|
|
20240409,111900,39668023,1683,1683,1683,1683,0
|
|
20240409,111800,39668023,1683,1683,1683,1683,0
|
|
20240409,111700,39668023,1683,1672,1683,1672,7
|
|
20240409,111600,39656297,1673,1673,1673,1673,0
|
|
20240409,111500,39656297,1673,1673,1673,1673,0
|
|
20240409,111400,39656297,1673,1673,1673,1673,1259
|
|
20240409,111300,37549990,1673,1674,1674,1673,22
|
|
20240409,111200,37513173,1674,1674,1674,1674,0
|
|
20240409,111100,37513173,1674,1674,1674,1674,59
|
|
20240409,111000,37414407,1684,1684,1684,1684,0
|
|
20240409,110900,37414407,1684,1684,1684,1684,0
|
|
20240409,110800,37414407,1684,1684,1684,1684,0
|
|
20240409,110700,37414407,1684,1684,1684,1684,0
|
|
20240409,110600,37414407,1684,1684,1684,1684,0
|
|
20240409,110500,37414407,1684,1684,1684,1684,10
|
|
20240409,110400,37397567,1688,1688,1688,1688,0
|
|
20240409,110300,37397567,1688,1688,1688,1688,0
|
|
20240409,110200,37397567,1688,1688,1688,1688,0
|
|
20240409,110100,37397567,1688,1688,1688,1688,0
|
|
20240409,110000,37397567,1688,1688,1688,1688,0
|
|
20240409,105900,37397567,1688,1688,1688,1688,0
|
|
20240409,105800,37397567,1688,1688,1688,1688,0
|
|
20240409,105700,37397567,1688,1688,1688,1688,2
|
|
20240409,105600,37394191,1702,1702,1702,1702,0
|
|
20240409,105500,37394191,1702,1702,1702,1702,0
|
|
20240409,105400,37394191,1702,1702,1702,1702,0
|
|
20240409,105300,37394191,1702,1702,1702,1702,0
|
|
20240409,105200,37394191,1702,1702,1702,1702,0
|
|
20240409,105100,37394191,1702,1702,1702,1702,0
|
|
20240409,105000,37394191,1702,1702,1702,1702,0
|
|
20240409,104900,37394191,1702,1702,1702,1702,0
|
|
20240409,104800,37394191,1702,1702,1702,1702,0
|
|
20240409,104700,37394191,1702,1702,1702,1702,0
|
|
20240409,104600,37394191,1702,1702,1702,1702,0
|
|
20240409,104500,37394191,1702,1702,1702,1702,0
|
|
20240409,104400,37394191,1702,1702,1702,1702,0
|
|
20240409,104300,37394191,1702,1702,1702,1702,0
|
|
20240409,104200,37394191,1702,1702,1702,1702,0
|
|
20240409,104100,37394191,1702,1702,1702,1702,0
|
|
20240409,104000,37394191,1702,1702,1702,1702,0
|
|
20240409,103900,37394191,1702,1678,1702,1673,903
|
|
20240409,103800,35877337,1684,1684,1684,1684,0
|
|
20240409,103700,35877337,1684,1686,1686,1684,282
|
|
20240409,103600,35402126,1687,1687,1687,1687,0
|
|
20240409,103500,35402126,1687,1687,1687,1687,161
|
|
20240409,103400,35130519,1688,1688,1688,1688,0
|
|
20240409,103300,35130519,1688,1688,1688,1688,0
|
|
20240409,103200,35130519,1688,1688,1688,1688,0
|
|
20240409,103100,35130519,1688,1688,1688,1688,0
|
|
20240409,103000,35130519,1688,1688,1688,1688,0
|
|
20240409,102900,35130519,1688,1688,1688,1688,0
|
|
20240409,102800,35130519,1688,1688,1688,1688,193
|
|
20240409,102700,34804735,1687,1687,1687,1687,0
|
|
20240409,102600,34804735,1687,1688,1688,1687,40
|
|
20240409,102500,34737254,1688,1688,1688,1688,141
|
|
20240409,102400,34499246,1688,1688,1688,1688,0
|
|
20240409,102300,34499246,1688,1689,1689,1688,156
|
|
20240409,102200,34235818,1689,1689,1689,1689,0
|
|
20240409,102100,34235818,1689,1689,1689,1689,0
|
|
20240409,102000,34235818,1689,1689,1689,1689,0
|
|
20240409,101900,34235818,1689,1689,1689,1689,0
|
|
20240409,101800,34235818,1689,1689,1689,1689,100
|
|
20240409,101700,34066918,1689,1689,1689,1689,0
|
|
20240409,101600,34066918,1689,1689,1689,1689,0
|
|
20240409,101500,34066918,1689,1689,1689,1689,0
|
|
20240409,101400,34066918,1689,1689,1689,1689,102
|
|
20240409,101300,33894640,1693,1693,1693,1693,0
|
|
20240409,101200,33894640,1693,1693,1693,1693,0
|
|
20240409,101100,33894640,1693,1693,1693,1693,0
|
|
20240409,101000,33894640,1693,1688,1693,1688,166
|
|
20240409,100900,33614422,1688,1688,1688,1688,0
|
|
20240409,100800,33614422,1688,1688,1688,1688,2
|
|
20240409,100700,33611046,1690,1690,1690,1690,0
|
|
20240409,100600,33611046,1690,1691,1691,1690,1186
|
|
20240409,100500,31606578,1694,1694,1694,1694,0
|
|
20240409,100400,31606578,1694,1692,1694,1692,21
|
|
20240409,100300,31571016,1693,1693,1693,1693,101
|
|
20240409,100200,31400023,1694,1694,1694,1694,0
|
|
20240409,100100,31400023,1694,1694,1694,1694,0
|
|
20240409,100000,31400023,1694,1694,1694,1694,0
|
|
20240409,095900,31400023,1694,1694,1694,1694,0
|
|
20240409,095800,31400023,1694,1694,1694,1694,0
|
|
20240409,095700,31400023,1694,1694,1694,1694,0
|
|
20240409,095600,31400023,1694,1694,1694,1694,0
|
|
20240409,095500,31400023,1694,1694,1694,1694,0
|
|
20240409,095400,31400023,1694,1694,1694,1694,0
|
|
20240409,095300,31400023,1694,1694,1694,1694,0
|
|
20240409,095200,31400023,1694,1694,1694,1694,29
|
|
20240409,095100,31350897,1694,1694,1694,1694,1
|
|
20240409,095000,31349203,1709,1709,1709,1709,0
|
|
20240409,094900,31349203,1709,1709,1709,1709,0
|
|
20240409,094800,31349203,1709,1709,1709,1709,0
|
|
20240409,094700,31349203,1709,1709,1709,1709,1
|
|
20240409,094600,31347494,1692,1694,1694,1692,186
|
|
20240409,094500,31032554,1713,1713,1713,1713,0
|
|
20240409,094400,31032554,1713,1713,1713,1713,0
|
|
20240409,094300,31032554,1713,1695,1713,1695,485
|
|
20240409,094200,30209637,1715,1715,1715,1715,0
|
|
20240409,094100,30209637,1715,1715,1715,1715,1
|
|
20240409,094000,30207922,1695,1695,1695,1695,1
|
|
20240409,093900,30206227,1695,1695,1695,1695,0
|
|
20240409,093800,30206227,1695,1695,1695,1695,0
|
|
20240409,093700,30206227,1695,1695,1695,1695,20
|
|
20240409,093600,30172327,1695,1695,1695,1695,0
|
|
20240409,093500,30172327,1695,1695,1695,1695,0
|
|
20240409,093400,30172327,1695,1695,1695,1695,1
|
|
20240409,093300,30170632,1694,1694,1694,1694,0
|
|
20240409,093200,30170632,1694,1694,1694,1694,53
|
|
20240409,093100,30080850,1718,1718,1718,1718,0
|
|
20240409,093000,30080850,1718,1718,1718,1718,0
|
|
20240409,092900,30080850,1718,1718,1718,1718,0
|
|
20240409,092800,30080850,1718,1718,1718,1718,0
|
|
20240409,092700,30080850,1718,1713,1718,1713,7
|
|
20240409,092600,30068829,1690,1690,1690,1690,0
|
|
20240409,092500,30068829,1690,1690,1690,1690,0
|
|
20240409,092400,30068829,1690,1690,1690,1690,0
|
|
20240409,092300,30068829,1690,1691,1691,1690,727
|
|
20240409,092200,28840198,1683,1683,1683,1683,0
|
|
20240409,092100,28840198,1683,1683,1683,1683,1
|
|
20240409,092000,28838515,1722,1722,1722,1722,1785
|
|
20240409,091900,25764745,1616,1616,1616,1616,0
|
|
20240409,091800,25764745,1616,1698,1698,1616,6071
|
|
20240409,091700,15660466,1718,1718,1718,1718,0
|
|
20240409,091600,15660466,1718,1718,1718,1718,0
|
|
20240409,091500,15660466,1718,1698,1718,1698,104
|
|
20240409,091400,15483794,1699,1699,1699,1699,0
|
|
20240409,091300,15483794,1699,1699,1699,1699,2079
|
|
20240409,091200,11951573,1699,1699,1699,1699,3
|
|
20240409,091100,11946476,1699,1699,1699,1699,712
|
|
20240409,091000,10736788,1699,1699,1699,1699,24
|
|
20240409,090900,10696012,1719,1719,1719,1719,1
|
|
20240409,090800,10694293,1699,1700,1700,1699,100
|
|
20240409,090700,10524375,1721,1721,1721,1721,0
|
|
20240409,090600,10524375,1721,1721,1721,1721,25
|
|
20240409,090500,10481350,1723,1723,1723,1723,0
|
|
20240409,090400,10481350,1723,1723,1723,1723,0
|
|
20240409,090300,10481350,1723,1701,1723,1701,404
|
|
20240409,090200,9786665,1698,1698,1698,1698,0
|
|
20240409,090100,9786665,1698,1700,1700,1698,5
|
|
20240409,090000,9778167,1700,1697,1700,1697,5762
|