597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,185400,181351392,1483,1483,1483,1483,2042
|
|
20240329,185300,181351392,1483,1483,1483,1483,0
|
|
20240329,185200,181351392,1483,1483,1483,1483,0
|
|
20240329,185100,181351392,1483,1483,1483,1483,0
|
|
20240329,185000,181351392,1483,1483,1483,1483,0
|
|
20240329,184900,181351392,1483,1483,1483,1483,0
|
|
20240329,184800,181351392,1483,1483,1483,1483,0
|
|
20240329,184700,181351392,1483,1483,1483,1483,0
|
|
20240329,184600,181351392,1483,1483,1483,1483,0
|
|
20240329,184500,181351392,1483,1483,1483,1483,0
|
|
20240329,184400,181351392,1483,1483,1483,1483,0
|
|
20240329,184300,181351392,1483,1483,1483,1483,0
|
|
20240329,184200,181351392,1483,1483,1483,1483,0
|
|
20240329,184100,181351392,1483,1483,1483,1483,0
|
|
20240329,184000,181351392,1483,1483,1483,1483,0
|
|
20240329,183900,181351392,1483,1483,1483,1483,0
|
|
20240329,183800,181351392,1483,1483,1483,1483,0
|
|
20240329,183700,181351392,1483,1483,1483,1483,0
|
|
20240329,183600,181351392,1483,1483,1483,1483,0
|
|
20240329,183500,181351392,1483,1483,1483,1483,0
|
|
20240329,183400,181351392,1483,1483,1483,1483,0
|
|
20240329,183300,181351392,1483,1483,1483,1483,0
|
|
20240329,183200,181351392,1483,1483,1483,1483,0
|
|
20240329,183100,181351392,1483,1483,1483,1483,0
|
|
20240329,183000,181351392,1483,1483,1483,1483,0
|
|
20240329,182900,181351392,1483,1483,1483,1483,0
|
|
20240329,182800,181351392,1483,1483,1483,1483,0
|
|
20240329,182700,181351392,1483,1483,1483,1483,0
|
|
20240329,182600,181351392,1483,1483,1483,1483,0
|
|
20240329,182500,181351392,1483,1483,1483,1483,0
|
|
20240329,182400,181351392,1483,1483,1483,1483,2042
|
|
20240329,182300,181351392,1483,1483,1483,1483,0
|
|
20240329,182200,181351392,1483,1483,1483,1483,0
|
|
20240329,182100,181351392,1483,1483,1483,1483,0
|
|
20240329,182000,181351392,1483,1483,1483,1483,0
|
|
20240329,181900,181351392,1483,1483,1483,1483,0
|
|
20240329,181800,181351392,1483,1483,1483,1483,0
|
|
20240329,181700,181351392,1483,1483,1483,1483,0
|
|
20240329,181600,181351392,1483,1483,1483,1483,0
|
|
20240329,181500,181351392,1483,1483,1483,1483,0
|
|
20240329,181400,181351392,1483,1483,1483,1483,0
|
|
20240329,181300,181351392,1483,1483,1483,1483,0
|
|
20240329,181200,181351392,1483,1483,1483,1483,0
|
|
20240329,181100,181351392,1483,1483,1483,1483,0
|
|
20240329,181000,181351392,1483,1483,1483,1483,0
|
|
20240329,180900,181351392,1483,1483,1483,1483,0
|
|
20240329,180800,181351392,1483,1483,1483,1483,0
|
|
20240329,180700,181351392,1483,1483,1483,1483,0
|
|
20240329,180600,181351392,1483,1483,1483,1483,0
|
|
20240329,180500,181351392,1483,1483,1483,1483,0
|
|
20240329,180400,181351392,1483,1483,1483,1483,0
|
|
20240329,180300,181351392,1483,1483,1483,1483,0
|
|
20240329,180200,181351392,1483,1483,1483,1483,0
|
|
20240329,180100,181351392,1483,1483,1483,1483,0
|
|
20240329,180000,181351392,1483,1483,1483,1483,0
|
|
20240329,175900,181351392,1483,1483,1483,1483,0
|
|
20240329,175800,181351392,1483,1483,1483,1483,0
|
|
20240329,175700,181351392,1483,1483,1483,1483,0
|
|
20240329,175600,181351392,1483,1483,1483,1483,0
|
|
20240329,175500,181351392,1483,1483,1483,1483,0
|
|
20240329,175400,181351392,1483,1483,1483,1483,2042
|
|
20240329,175300,181351392,1483,1483,1483,1483,0
|
|
20240329,175200,181351392,1483,1483,1483,1483,0
|
|
20240329,175100,181351392,1483,1483,1483,1483,0
|
|
20240329,175000,181351392,1483,1483,1483,1483,0
|
|
20240329,174900,181351392,1483,1483,1483,1483,0
|
|
20240329,174800,181351392,1483,1483,1483,1483,0
|
|
20240329,174700,181351392,1483,1483,1483,1483,0
|
|
20240329,174600,181351392,1483,1483,1483,1483,0
|
|
20240329,174500,181351392,1483,1483,1483,1483,0
|
|
20240329,174400,181351392,1483,1483,1483,1483,0
|
|
20240329,174300,181351392,1483,1483,1483,1483,0
|
|
20240329,174200,181351392,1483,1483,1483,1483,0
|
|
20240329,174100,181351392,1483,1483,1483,1483,0
|
|
20240329,174000,181351392,1483,1483,1483,1483,0
|
|
20240329,173900,181351392,1483,1483,1483,1483,0
|
|
20240329,173800,181351392,1483,1483,1483,1483,0
|
|
20240329,173700,181351392,1483,1483,1483,1483,0
|
|
20240329,173600,181351392,1483,1483,1483,1483,0
|
|
20240329,173500,181351392,1483,1483,1483,1483,0
|
|
20240329,173400,181351392,1483,1483,1483,1483,0
|
|
20240329,173300,181351392,1483,1483,1483,1483,0
|
|
20240329,173200,181351392,1483,1483,1483,1483,0
|
|
20240329,173100,181351392,1483,1483,1483,1483,0
|
|
20240329,173000,181351392,1483,1483,1483,1483,0
|
|
20240329,172900,181351392,1483,1483,1483,1483,0
|
|
20240329,172800,181351392,1483,1483,1483,1483,0
|
|
20240329,172700,181351392,1483,1483,1483,1483,0
|
|
20240329,172600,181351392,1483,1483,1483,1483,0
|
|
20240329,172500,181351392,1483,1483,1483,1483,0
|
|
20240329,172400,181351392,1483,1483,1483,1483,2042
|
|
20240329,172300,181351392,1483,1483,1483,1483,0
|
|
20240329,172200,181351392,1483,1483,1483,1483,0
|
|
20240329,172100,181351392,1483,1483,1483,1483,0
|
|
20240329,172000,181351392,1483,1483,1483,1483,0
|
|
20240329,171900,181351392,1483,1483,1483,1483,0
|
|
20240329,171800,181351392,1483,1483,1483,1483,0
|
|
20240329,171700,181351392,1483,1483,1483,1483,0
|
|
20240329,171600,181351392,1483,1483,1483,1483,0
|
|
20240329,171500,181351392,1483,1483,1483,1483,0
|
|
20240329,171400,181351392,1483,1483,1483,1483,0
|
|
20240329,171300,181351392,1483,1483,1483,1483,0
|
|
20240329,171200,181351392,1483,1483,1483,1483,0
|
|
20240329,171100,181351392,1483,1483,1483,1483,0
|
|
20240329,171000,181351392,1483,1483,1483,1483,0
|
|
20240329,170900,181351392,1483,1483,1483,1483,0
|
|
20240329,170800,181351392,1483,1483,1483,1483,0
|
|
20240329,170700,181351392,1483,1483,1483,1483,0
|
|
20240329,170600,181351392,1483,1483,1483,1483,0
|
|
20240329,170500,181351392,1483,1483,1483,1483,0
|
|
20240329,170400,181351392,1483,1483,1483,1483,0
|
|
20240329,170300,181351392,1483,1483,1483,1483,0
|
|
20240329,170200,181351392,1483,1483,1483,1483,0
|
|
20240329,170100,181351392,1483,1483,1483,1483,0
|
|
20240329,170000,181351392,1483,1483,1483,1483,0
|
|
20240329,165900,181351392,1483,1483,1483,1483,0
|
|
20240329,165800,181351392,1483,1483,1483,1483,0
|
|
20240329,165700,181351392,1483,1483,1483,1483,0
|
|
20240329,165600,181351392,1483,1483,1483,1483,0
|
|
20240329,165500,181351392,1483,1483,1483,1483,0
|
|
20240329,165400,181351392,1483,1483,1483,1483,2042
|
|
20240329,165300,181351392,1483,1483,1483,1483,0
|
|
20240329,165200,181351392,1483,1483,1483,1483,0
|
|
20240329,165100,181351392,1483,1483,1483,1483,0
|
|
20240329,165000,181351392,1483,1483,1483,1483,0
|
|
20240329,164900,181351392,1483,1483,1483,1483,0
|
|
20240329,164800,181351392,1483,1483,1483,1483,0
|
|
20240329,164700,181351392,1483,1483,1483,1483,0
|
|
20240329,164600,181351392,1483,1483,1483,1483,0
|
|
20240329,164500,181351392,1483,1483,1483,1483,0
|
|
20240329,164400,181351392,1483,1483,1483,1483,0
|
|
20240329,164300,181351392,1483,1483,1483,1483,0
|
|
20240329,164200,181351392,1483,1483,1483,1483,0
|
|
20240329,164100,181351392,1483,1483,1483,1483,0
|
|
20240329,164000,181351392,1483,1483,1483,1483,0
|
|
20240329,163900,181351392,1483,1483,1483,1483,0
|
|
20240329,163800,181351392,1483,1483,1483,1483,0
|
|
20240329,163700,181351392,1483,1483,1483,1483,0
|
|
20240329,163600,181351392,1483,1483,1483,1483,0
|
|
20240329,163500,181351392,1483,1483,1483,1483,0
|
|
20240329,163400,181351392,1483,1483,1483,1483,0
|
|
20240329,163300,181351392,1483,1483,1483,1483,0
|
|
20240329,163200,181351392,1483,1483,1483,1483,0
|
|
20240329,163100,181351392,1483,1483,1483,1483,0
|
|
20240329,163000,181351392,1483,1483,1483,1483,0
|
|
20240329,162900,181351392,1483,1483,1483,1483,0
|
|
20240329,162800,181351392,1483,1483,1483,1483,0
|
|
20240329,162700,181351392,1483,1483,1483,1483,0
|
|
20240329,162600,181351392,1483,1483,1483,1483,0
|
|
20240329,162500,181351392,1483,1483,1483,1483,0
|
|
20240329,162400,181351392,1483,1483,1483,1483,2042
|
|
20240329,162300,181351392,1483,1483,1483,1483,0
|
|
20240329,162200,181351392,1483,1483,1483,1483,0
|
|
20240329,162100,181351392,1483,1483,1483,1483,0
|
|
20240329,162000,181351392,1483,1483,1483,1483,0
|
|
20240329,161900,181351392,1483,1483,1483,1483,0
|
|
20240329,161800,181351392,1483,1483,1483,1483,0
|
|
20240329,161700,181351392,1483,1483,1483,1483,0
|
|
20240329,161600,181351392,1483,1483,1483,1483,0
|
|
20240329,161500,181351392,1483,1483,1483,1483,0
|
|
20240329,161400,181351392,1483,1483,1483,1483,0
|
|
20240329,161300,181351392,1483,1483,1483,1483,0
|
|
20240329,161200,181351392,1483,1483,1483,1483,0
|
|
20240329,161100,181351392,1483,1483,1483,1483,0
|
|
20240329,161000,181351392,1483,1483,1483,1483,0
|
|
20240329,160900,181351392,1483,1483,1483,1483,0
|
|
20240329,160800,181351392,1483,1483,1483,1483,0
|
|
20240329,160700,181351392,1483,1483,1483,1483,0
|
|
20240329,160600,181351392,1483,1483,1483,1483,0
|
|
20240329,160500,181351392,1483,1483,1483,1483,0
|
|
20240329,160400,181351392,1483,1483,1483,1483,0
|
|
20240329,160300,181351392,1483,1483,1483,1483,0
|
|
20240329,160200,181351392,1483,1483,1483,1483,0
|
|
20240329,160100,181351392,1483,1483,1483,1483,0
|
|
20240329,160000,181351392,1483,1483,1483,1483,0
|
|
20240329,155900,181351392,1483,1483,1483,1483,0
|
|
20240329,155800,181351392,1483,1483,1483,1483,0
|
|
20240329,155700,181351392,1483,1483,1483,1483,0
|
|
20240329,155600,181351392,1483,1483,1483,1483,0
|
|
20240329,155500,181351392,1483,1483,1483,1483,0
|
|
20240329,155400,181351392,1483,1483,1483,1483,2042
|
|
20240329,155300,181351392,1483,1483,1483,1483,0
|
|
20240329,155200,181351392,1483,1483,1483,1483,0
|
|
20240329,155100,181351392,1483,1483,1483,1483,0
|
|
20240329,155000,181351392,1483,1483,1483,1483,0
|
|
20240329,154900,181351392,1483,1483,1483,1483,0
|
|
20240329,154800,181351392,1483,1483,1483,1483,0
|
|
20240329,154700,181351392,1483,1483,1483,1483,0
|
|
20240329,154600,181351392,1483,1483,1483,1483,0
|
|
20240329,154500,181351392,1483,1483,1483,1483,0
|
|
20240329,154400,181351392,1483,1483,1483,1483,0
|
|
20240329,154300,181351392,1483,1483,1483,1483,0
|
|
20240329,154200,181351392,1483,1483,1483,1483,0
|
|
20240329,154100,181351392,1483,1483,1483,1483,0
|
|
20240329,154000,181351392,1483,1483,1483,1483,0
|
|
20240329,153900,181351392,1483,1483,1483,1483,0
|
|
20240329,153800,181351392,1483,1483,1483,1483,0
|
|
20240329,153700,181351392,1483,1483,1483,1483,0
|
|
20240329,153600,181351392,1483,1483,1483,1483,0
|
|
20240329,153500,181351392,1483,1483,1483,1483,0
|
|
20240329,153400,181351392,1483,1483,1483,1483,0
|
|
20240329,153300,181351392,1483,1483,1483,1483,0
|
|
20240329,153200,181351392,1483,1483,1483,1483,0
|
|
20240329,153100,181351392,1483,1483,1483,1483,0
|
|
20240329,153000,181351392,1483,1483,1483,1483,2042
|
|
20240329,152900,178323106,1486,1486,1486,1486,0
|
|
20240329,152800,178323106,1486,1486,1486,1486,0
|
|
20240329,152700,178323106,1486,1486,1486,1486,0
|
|
20240329,152600,178323106,1486,1486,1486,1486,0
|
|
20240329,152500,178323106,1486,1486,1486,1486,0
|
|
20240329,152400,178323106,1486,1486,1486,1486,0
|
|
20240329,152300,178323106,1486,1486,1486,1486,0
|
|
20240329,152200,178323106,1486,1486,1486,1486,0
|
|
20240329,152100,178323106,1486,1486,1486,1486,0
|
|
20240329,152000,178323106,1486,1486,1486,1486,0
|
|
20240329,151900,178323106,1486,1485,1486,1485,3
|
|
20240329,151800,178318650,1485,1479,1485,1479,1101
|
|
20240329,151700,176686573,1481,1472,1481,1472,2164
|
|
20240329,151600,173485675,1473,1465,1473,1465,2055
|
|
20240329,151500,170459227,1473,1464,1473,1464,11
|
|
20240329,151400,170443114,1471,1474,1474,1471,235
|
|
20240329,151300,170096814,1474,1469,1474,1469,1213
|
|
20240329,151200,168313884,1470,1470,1470,1470,283
|
|
20240329,151100,167897874,1459,1466,1466,1459,4664
|
|
20240329,151000,161085331,1470,1467,1470,1465,910
|
|
20240329,150900,159752083,1470,1467,1470,1467,679
|
|
20240329,150800,158755246,1467,1470,1470,1467,4040
|
|
20240329,150700,152823534,1470,1475,1475,1470,10500
|
|
20240329,150600,137388373,1476,1475,1476,1475,5
|
|
20240329,150500,137380996,1476,1476,1477,1475,11
|
|
20240329,150400,137364762,1470,1472,1472,1470,1500
|
|
20240329,150300,135159330,1476,1476,1476,1476,1
|
|
20240329,150200,135157854,1471,1472,1472,1471,501
|
|
20240329,150100,134420872,1476,1476,1476,1476,1
|
|
20240329,150000,134419396,1470,1470,1470,1470,500
|
|
20240329,145900,133684396,1470,1470,1470,1470,500
|
|
20240329,145800,132949396,1470,1470,1470,1470,400
|
|
20240329,145700,132361396,1470,1470,1470,1470,0
|
|
20240329,145600,132361396,1470,1470,1470,1470,500
|
|
20240329,145500,131626396,1470,1470,1470,1470,88
|
|
20240329,145400,131497036,1470,1470,1470,1470,800
|
|
20240329,145300,130321036,1470,1470,1470,1470,833
|
|
20240329,145200,129096526,1470,1476,1476,1470,8180
|
|
20240329,145100,117052072,1483,1483,1483,1483,0
|
|
20240329,145000,117052072,1483,1483,1483,1483,0
|
|
20240329,144900,117052072,1483,1483,1483,1483,0
|
|
20240329,144800,117052072,1483,1483,1483,1483,0
|
|
20240329,144700,117052072,1483,1483,1483,1483,0
|
|
20240329,144600,117052072,1483,1483,1483,1483,0
|
|
20240329,144500,117052072,1483,1483,1483,1483,0
|
|
20240329,144400,117052072,1483,1483,1483,1483,1798
|
|
20240329,144300,114385638,1483,1483,1483,1483,0
|
|
20240329,144200,114385638,1483,1483,1483,1483,0
|
|
20240329,144100,114385638,1483,1483,1483,1483,10
|
|
20240329,144000,114370808,1485,1485,1485,1485,0
|
|
20240329,143900,114370808,1485,1485,1485,1485,0
|
|
20240329,143800,114370808,1485,1485,1485,1485,0
|
|
20240329,143700,114370808,1485,1485,1485,1485,0
|
|
20240329,143600,114370808,1485,1485,1485,1485,0
|
|
20240329,143500,114370808,1485,1485,1485,1485,0
|
|
20240329,143400,114370808,1485,1485,1485,1485,0
|
|
20240329,143300,114370808,1485,1485,1485,1485,0
|
|
20240329,143200,114370808,1485,1485,1485,1485,0
|
|
20240329,143100,114370808,1485,1485,1485,1485,0
|
|
20240329,143000,114370808,1485,1485,1485,1485,0
|
|
20240329,142900,114370808,1485,1485,1485,1485,0
|
|
20240329,142800,114370808,1485,1485,1485,1485,0
|
|
20240329,142700,114370808,1485,1485,1485,1485,0
|
|
20240329,142600,114370808,1485,1475,1485,1475,3
|
|
20240329,142500,114366373,1477,1475,1477,1475,461
|
|
20240329,142400,113685478,1475,1475,1475,1475,0
|
|
20240329,142300,113685478,1475,1475,1475,1475,0
|
|
20240329,142200,113685478,1475,1475,1475,1475,0
|
|
20240329,142100,113685478,1475,1475,1475,1475,0
|
|
20240329,142000,113685478,1475,1475,1475,1475,0
|
|
20240329,141900,113685478,1475,1475,1475,1475,0
|
|
20240329,141800,113685478,1475,1475,1475,1475,0
|
|
20240329,141700,113685478,1475,1475,1475,1475,0
|
|
20240329,141600,113685478,1475,1475,1475,1475,0
|
|
20240329,141500,113685478,1475,1475,1475,1475,2
|
|
20240329,141400,113682528,1475,1475,1475,1475,0
|
|
20240329,141300,113682528,1475,1475,1475,1475,0
|
|
20240329,141200,113682528,1475,1475,1475,1475,0
|
|
20240329,141100,113682528,1475,1475,1475,1475,0
|
|
20240329,141000,113682528,1475,1475,1475,1475,0
|
|
20240329,140900,113682528,1475,1475,1475,1475,0
|
|
20240329,140800,113682528,1475,1475,1475,1475,0
|
|
20240329,140700,113682528,1475,1475,1475,1475,0
|
|
20240329,140600,113682528,1475,1475,1475,1475,0
|
|
20240329,140500,113682528,1475,1475,1475,1475,100
|
|
20240329,140400,113535028,1475,1475,1475,1475,0
|
|
20240329,140300,113535028,1475,1477,1477,1475,4257
|
|
20240329,140200,107252656,1478,1479,1479,1478,180
|
|
20240329,140100,106986614,1479,1479,1479,1479,3
|
|
20240329,140000,106982177,1479,1479,1479,1479,0
|
|
20240329,135900,106982177,1479,1479,1479,1479,0
|
|
20240329,135800,106982177,1479,1479,1479,1479,0
|
|
20240329,135700,106982177,1479,1479,1479,1479,0
|
|
20240329,135600,106982177,1479,1480,1480,1479,1480
|
|
20240329,135500,104792781,1480,1480,1480,1480,95
|
|
20240329,135400,104652181,1486,1486,1486,1486,0
|
|
20240329,135300,104652181,1486,1486,1486,1486,0
|
|
20240329,135200,104652181,1486,1486,1486,1486,0
|
|
20240329,135100,104652181,1486,1486,1486,1486,0
|
|
20240329,135000,104652181,1486,1480,1486,1480,2
|
|
20240329,134900,104649215,1480,1480,1480,1480,0
|
|
20240329,134800,104649215,1480,1480,1480,1480,0
|
|
20240329,134700,104649215,1480,1480,1480,1480,0
|
|
20240329,134600,104649215,1480,1480,1480,1480,0
|
|
20240329,134500,104649215,1480,1480,1480,1480,0
|
|
20240329,134400,104649215,1480,1480,1480,1480,0
|
|
20240329,134300,104649215,1480,1480,1480,1480,0
|
|
20240329,134200,104649215,1480,1480,1480,1480,461
|
|
20240329,134100,103966935,1480,1480,1480,1480,500
|
|
20240329,134000,103226935,1480,1480,1480,1480,26
|
|
20240329,133900,103188455,1480,1480,1480,1480,1013
|
|
20240329,133800,101689215,1480,1482,1482,1480,6000
|
|
20240329,133700,92805075,1482,1482,1482,1482,0
|
|
20240329,133600,92805075,1482,1482,1482,1482,0
|
|
20240329,133500,92805075,1482,1482,1482,1482,0
|
|
20240329,133400,92805075,1482,1486,1486,1482,5000
|
|
20240329,133300,85385969,1486,1487,1487,1486,357
|
|
20240329,133200,84855170,1487,1487,1487,1487,0
|
|
20240329,133100,84855170,1487,1487,1487,1487,0
|
|
20240329,133000,84855170,1487,1487,1487,1487,0
|
|
20240329,132900,84855170,1487,1487,1487,1487,0
|
|
20240329,132800,84855170,1487,1487,1487,1487,0
|
|
20240329,132700,84855170,1487,1487,1487,1487,100
|
|
20240329,132600,84706470,1490,1490,1490,1490,0
|
|
20240329,132500,84706470,1490,1490,1490,1490,0
|
|
20240329,132400,84706470,1490,1490,1490,1490,0
|
|
20240329,132300,84706470,1490,1490,1490,1490,0
|
|
20240329,132200,84706470,1490,1490,1490,1490,0
|
|
20240329,132100,84706470,1490,1490,1490,1490,0
|
|
20240329,132000,84706470,1490,1490,1490,1490,0
|
|
20240329,131900,84706470,1490,1490,1490,1490,0
|
|
20240329,131800,84706470,1490,1490,1490,1490,0
|
|
20240329,131700,84706470,1490,1490,1490,1490,0
|
|
20240329,131600,84706470,1490,1490,1490,1490,0
|
|
20240329,131500,84706470,1490,1490,1490,1490,146
|
|
20240329,131400,84488930,1490,1490,1490,1490,0
|
|
20240329,131300,84488930,1490,1490,1490,1490,0
|
|
20240329,131200,84488930,1490,1490,1490,1490,0
|
|
20240329,131100,84488930,1490,1490,1490,1490,80
|
|
20240329,131000,84369730,1492,1492,1492,1492,0
|
|
20240329,130900,84369730,1492,1492,1492,1492,0
|
|
20240329,130800,84369730,1492,1492,1492,1492,0
|
|
20240329,130700,84369730,1492,1492,1492,1492,0
|
|
20240329,130600,84369730,1492,1492,1492,1492,0
|
|
20240329,130500,84369730,1492,1492,1492,1492,0
|
|
20240329,130400,84369730,1492,1492,1492,1492,0
|
|
20240329,130300,84369730,1492,1492,1492,1492,0
|
|
20240329,130200,84369730,1492,1492,1492,1492,0
|
|
20240329,130100,84369730,1492,1492,1492,1492,0
|
|
20240329,130000,84369730,1492,1492,1492,1492,0
|
|
20240329,125900,84369730,1492,1492,1492,1492,0
|
|
20240329,125800,84369730,1492,1492,1492,1492,0
|
|
20240329,125700,84369730,1492,1492,1492,1492,0
|
|
20240329,125600,84369730,1492,1492,1492,1492,137
|
|
20240329,125500,84165326,1492,1492,1492,1492,0
|
|
20240329,125400,84165326,1492,1492,1492,1492,0
|
|
20240329,125300,84165326,1492,1492,1492,1492,0
|
|
20240329,125200,84165326,1492,1492,1492,1492,0
|
|
20240329,125100,84165326,1492,1492,1492,1492,0
|
|
20240329,125000,84165326,1492,1492,1492,1492,1
|
|
20240329,124900,84163834,1486,1492,1492,1486,900
|
|
20240329,124800,82825901,1488,1488,1488,1488,1600
|
|
20240329,124700,80445101,1494,1494,1494,1494,0
|
|
20240329,124600,80445101,1494,1494,1494,1494,3
|
|
20240329,124500,80440619,1494,1494,1494,1494,0
|
|
20240329,124400,80440619,1494,1494,1494,1494,0
|
|
20240329,124300,80440619,1494,1494,1494,1494,0
|
|
20240329,124200,80440619,1494,1494,1494,1494,0
|
|
20240329,124100,80440619,1494,1494,1494,1494,0
|
|
20240329,124000,80440619,1494,1494,1494,1494,0
|
|
20240329,123900,80440619,1494,1494,1494,1494,0
|
|
20240329,123800,80440619,1494,1494,1494,1494,0
|
|
20240329,123700,80440619,1494,1494,1494,1494,0
|
|
20240329,123600,80440619,1494,1493,1494,1493,274
|
|
20240329,123500,80031536,1493,1493,1493,1493,0
|
|
20240329,123400,80031536,1493,1493,1493,1493,0
|
|
20240329,123300,80031536,1493,1493,1493,1493,0
|
|
20240329,123200,80031536,1493,1493,1493,1493,105
|
|
20240329,123100,79874771,1493,1493,1493,1493,0
|
|
20240329,123000,79874771,1493,1493,1493,1493,0
|
|
20240329,122900,79874771,1493,1493,1493,1493,1
|
|
20240329,122800,79873278,1489,1489,1489,1489,348
|
|
20240329,122700,79355106,1493,1493,1493,1493,0
|
|
20240329,122600,79355106,1493,1493,1493,1493,0
|
|
20240329,122500,79355106,1493,1493,1493,1493,52
|
|
20240329,122400,79277470,1492,1492,1492,1492,169
|
|
20240329,122300,79025322,1492,1492,1492,1492,134
|
|
20240329,122200,78825394,1492,1492,1492,1492,0
|
|
20240329,122100,78825394,1492,1492,1492,1492,0
|
|
20240329,122000,78825394,1492,1492,1492,1492,0
|
|
20240329,121900,78825394,1492,1492,1492,1492,0
|
|
20240329,121800,78825394,1492,1492,1492,1492,0
|
|
20240329,121700,78825394,1492,1492,1492,1492,0
|
|
20240329,121600,78825394,1492,1492,1492,1492,3
|
|
20240329,121500,78820918,1490,1490,1490,1490,0
|
|
20240329,121400,78820918,1490,1490,1490,1490,0
|
|
20240329,121300,78820918,1490,1490,1490,1490,1024
|
|
20240329,121200,77295158,1490,1490,1490,1490,0
|
|
20240329,121100,77295158,1490,1490,1490,1490,0
|
|
20240329,121000,77295158,1490,1490,1490,1490,0
|
|
20240329,120900,77295158,1490,1490,1490,1490,62
|
|
20240329,120800,77202778,1493,1493,1493,1493,1
|
|
20240329,120700,77201285,1490,1490,1490,1490,0
|
|
20240329,120600,77201285,1490,1490,1490,1490,0
|
|
20240329,120500,77201285,1490,1490,1490,1490,0
|
|
20240329,120400,77201285,1490,1490,1490,1490,0
|
|
20240329,120300,77201285,1490,1490,1490,1490,0
|
|
20240329,120200,77201285,1490,1490,1490,1490,0
|
|
20240329,120100,77201285,1490,1490,1490,1490,0
|
|
20240329,120000,77201285,1490,1490,1490,1490,0
|
|
20240329,115900,77201285,1490,1490,1490,1490,0
|
|
20240329,115800,77201285,1490,1490,1490,1490,0
|
|
20240329,115700,77201285,1490,1490,1490,1490,0
|
|
20240329,115600,77201285,1490,1490,1490,1490,0
|
|
20240329,115500,77201285,1490,1490,1490,1490,0
|
|
20240329,115400,77201285,1490,1490,1490,1490,0
|
|
20240329,115300,77201285,1490,1490,1490,1490,0
|
|
20240329,115200,77201285,1490,1490,1490,1490,0
|
|
20240329,115100,77201285,1490,1490,1490,1490,0
|
|
20240329,115000,77201285,1490,1490,1490,1490,0
|
|
20240329,114900,77201285,1490,1490,1490,1490,0
|
|
20240329,114800,77201285,1490,1490,1490,1490,2468
|
|
20240329,114700,73523965,1494,1494,1494,1494,0
|
|
20240329,114600,73523965,1494,1494,1494,1494,0
|
|
20240329,114500,73523965,1494,1494,1494,1494,0
|
|
20240329,114400,73523965,1494,1494,1494,1494,0
|
|
20240329,114300,73523965,1494,1494,1494,1494,0
|
|
20240329,114200,73523965,1494,1494,1494,1494,0
|
|
20240329,114100,73523965,1494,1494,1494,1494,200
|
|
20240329,114000,73225165,1494,1494,1494,1494,0
|
|
20240329,113900,73225165,1494,1494,1494,1494,0
|
|
20240329,113800,73225165,1494,1494,1494,1494,0
|
|
20240329,113700,73225165,1494,1494,1494,1494,0
|
|
20240329,113600,73225165,1494,1494,1494,1494,0
|
|
20240329,113500,73225165,1494,1494,1494,1494,0
|
|
20240329,113400,73225165,1494,1494,1494,1494,0
|
|
20240329,113300,73225165,1494,1494,1494,1494,0
|
|
20240329,113200,73225165,1494,1494,1494,1494,0
|
|
20240329,113100,73225165,1494,1494,1494,1494,0
|
|
20240329,113000,73225165,1494,1494,1494,1494,0
|
|
20240329,112900,73225165,1494,1494,1494,1494,0
|
|
20240329,112800,73225165,1494,1494,1494,1494,0
|
|
20240329,112700,73225165,1494,1491,1494,1491,101
|
|
20240329,112600,73074571,1494,1494,1494,1494,0
|
|
20240329,112500,73074571,1494,1494,1494,1494,0
|
|
20240329,112400,73074571,1494,1494,1494,1494,0
|
|
20240329,112300,73074571,1494,1494,1494,1494,0
|
|
20240329,112200,73074571,1494,1494,1494,1494,0
|
|
20240329,112100,73074571,1494,1494,1494,1494,0
|
|
20240329,112000,73074571,1494,1494,1494,1494,0
|
|
20240329,111900,73074571,1494,1494,1494,1494,0
|
|
20240329,111800,73074571,1494,1490,1494,1490,3405
|
|
20240329,111700,68001117,1494,1494,1494,1494,0
|
|
20240329,111600,68001117,1494,1494,1494,1494,0
|
|
20240329,111500,68001117,1494,1494,1494,1494,0
|
|
20240329,111400,68001117,1494,1494,1494,1494,0
|
|
20240329,111300,68001117,1494,1490,1494,1490,11
|
|
20240329,111200,67984723,1490,1490,1490,1490,0
|
|
20240329,111100,67984723,1490,1490,1490,1490,0
|
|
20240329,111000,67984723,1490,1491,1491,1490,4500
|
|
20240329,110900,61279223,1490,1490,1490,1490,0
|
|
20240329,110800,61279223,1490,1490,1490,1490,601
|
|
20240329,110700,60383733,1490,1490,1490,1490,0
|
|
20240329,110600,60383733,1490,1490,1490,1490,0
|
|
20240329,110500,60383733,1490,1490,1490,1490,0
|
|
20240329,110400,60383733,1490,1490,1490,1490,0
|
|
20240329,110300,60383733,1490,1490,1490,1490,0
|
|
20240329,110200,60383733,1490,1490,1490,1490,0
|
|
20240329,110100,60383733,1490,1490,1490,1490,0
|
|
20240329,110000,60383733,1490,1490,1490,1490,0
|
|
20240329,105900,60383733,1490,1490,1490,1490,0
|
|
20240329,105800,60383733,1490,1490,1490,1490,0
|
|
20240329,105700,60383733,1490,1490,1490,1490,1500
|
|
20240329,105600,58148733,1492,1492,1492,1492,0
|
|
20240329,105500,58148733,1492,1492,1492,1492,0
|
|
20240329,105400,58148733,1492,1492,1492,1492,0
|
|
20240329,105300,58148733,1492,1492,1492,1492,0
|
|
20240329,105200,58148733,1492,1492,1492,1492,0
|
|
20240329,105100,58148733,1492,1492,1492,1492,0
|
|
20240329,105000,58148733,1492,1492,1492,1492,0
|
|
20240329,104900,58148733,1492,1492,1492,1492,0
|
|
20240329,104800,58148733,1492,1492,1492,1492,0
|
|
20240329,104700,58148733,1492,1492,1492,1492,0
|
|
20240329,104600,58148733,1492,1492,1492,1492,0
|
|
20240329,104500,58148733,1492,1492,1492,1492,0
|
|
20240329,104400,58148733,1492,1492,1492,1492,0
|
|
20240329,104300,58148733,1492,1492,1492,1492,0
|
|
20240329,104200,58148733,1492,1492,1492,1492,0
|
|
20240329,104100,58148733,1492,1492,1492,1492,0
|
|
20240329,104000,58148733,1492,1492,1492,1492,937
|
|
20240329,103900,56750729,1494,1494,1494,1494,0
|
|
20240329,103800,56750729,1494,1494,1494,1494,0
|
|
20240329,103700,56750729,1494,1494,1494,1494,10
|
|
20240329,103600,56735789,1494,1494,1494,1494,0
|
|
20240329,103500,56735789,1494,1494,1494,1494,0
|
|
20240329,103400,56735789,1494,1492,1494,1492,2
|
|
20240329,103300,56732803,1492,1492,1492,1492,0
|
|
20240329,103200,56732803,1492,1492,1492,1492,100
|
|
20240329,103100,56583603,1492,1492,1492,1492,0
|
|
20240329,103000,56583603,1492,1493,1493,1492,104
|
|
20240329,102900,56428431,1493,1493,1493,1493,82
|
|
20240329,102800,56306005,1493,1492,1493,1492,46
|
|
20240329,102700,56237372,1493,1493,1493,1493,0
|
|
20240329,102600,56237372,1493,1493,1493,1493,8
|
|
20240329,102500,56225428,1493,1493,1493,1493,0
|
|
20240329,102400,56225428,1493,1492,1493,1492,270
|
|
20240329,102300,55822489,1492,1492,1492,1492,200
|
|
20240329,102200,55524089,1492,1492,1492,1492,0
|
|
20240329,102100,55524089,1492,1492,1492,1492,0
|
|
20240329,102000,55524089,1492,1492,1492,1492,0
|
|
20240329,101900,55524089,1492,1492,1492,1492,4
|
|
20240329,101800,55518121,1492,1492,1492,1492,0
|
|
20240329,101700,55518121,1492,1492,1492,1492,0
|
|
20240329,101600,55518121,1492,1492,1492,1492,0
|
|
20240329,101500,55518121,1492,1492,1492,1492,0
|
|
20240329,101400,55518121,1492,1489,1492,1489,2805
|
|
20240329,101300,51337406,1488,1488,1488,1488,0
|
|
20240329,101200,51337406,1488,1488,1488,1488,104
|
|
20240329,101100,51182654,1488,1488,1488,1488,0
|
|
20240329,101000,51182654,1488,1488,1488,1488,0
|
|
20240329,100900,51182654,1488,1488,1488,1488,0
|
|
20240329,100800,51182654,1488,1488,1488,1488,0
|
|
20240329,100700,51182654,1488,1488,1488,1488,0
|
|
20240329,100600,51182654,1488,1488,1488,1488,10
|
|
20240329,100500,51167774,1488,1488,1488,1488,1
|
|
20240329,100400,51166286,1488,1488,1488,1488,0
|
|
20240329,100300,51166286,1488,1488,1488,1488,13
|
|
20240329,100200,51146942,1488,1488,1488,1488,100
|
|
20240329,100100,50998142,1488,1488,1488,1488,0
|
|
20240329,100000,50998142,1488,1488,1488,1488,8
|
|
20240329,095900,50986238,1487,1487,1487,1487,62
|
|
20240329,095800,50894044,1486,1487,1487,1486,118
|
|
20240329,095700,50718664,1487,1487,1487,1487,0
|
|
20240329,095600,50718664,1487,1487,1487,1487,0
|
|
20240329,095500,50718664,1487,1487,1487,1487,0
|
|
20240329,095400,50718664,1487,1487,1487,1487,12
|
|
20240329,095300,50700820,1486,1486,1486,1486,0
|
|
20240329,095200,50700820,1486,1486,1486,1486,7
|
|
20240329,095100,50690418,1487,1487,1487,1487,662
|
|
20240329,095000,49706024,1489,1489,1489,1489,11
|
|
20240329,094900,49689645,1489,1489,1489,1489,0
|
|
20240329,094800,49689645,1489,1489,1489,1489,0
|
|
20240329,094700,49689645,1489,1489,1489,1489,0
|
|
20240329,094600,49689645,1489,1489,1489,1489,0
|
|
20240329,094500,49689645,1489,1489,1489,1489,0
|
|
20240329,094400,49689645,1489,1488,1489,1488,300
|
|
20240329,094300,49242983,1488,1488,1488,1488,0
|
|
20240329,094200,49242983,1488,1488,1488,1488,0
|
|
20240329,094100,49242983,1488,1488,1488,1488,2
|
|
20240329,094000,49240007,1486,1486,1486,1486,0
|
|
20240329,093900,49240007,1486,1486,1486,1486,0
|
|
20240329,093800,49240007,1486,1486,1486,1486,67
|
|
20240329,093700,49140445,1486,1486,1486,1486,0
|
|
20240329,093600,49140445,1486,1483,1486,1482,3460
|
|
20240329,093500,44005480,1483,1483,1483,1483,0
|
|
20240329,093400,44005480,1483,1483,1483,1483,651
|
|
20240329,093300,43040047,1489,1489,1489,1489,1
|
|
20240329,093200,43038558,1483,1483,1483,1483,167
|
|
20240329,093100,42790897,1484,1486,1486,1484,4122
|
|
20240329,093000,36668397,1490,1490,1490,1490,0
|
|
20240329,092900,36668397,1490,1490,1490,1490,0
|
|
20240329,092800,36668397,1490,1490,1490,1490,0
|
|
20240329,092700,36668397,1490,1490,1490,1490,0
|
|
20240329,092600,36668397,1490,1490,1490,1490,202
|
|
20240329,092500,36367417,1492,1492,1492,1492,0
|
|
20240329,092400,36367417,1492,1492,1492,1492,34
|
|
20240329,092300,36316689,1490,1490,1490,1490,87
|
|
20240329,092200,36187059,1490,1490,1490,1490,13
|
|
20240329,092100,36167689,1486,1486,1486,1486,0
|
|
20240329,092000,36167689,1486,1490,1508,1486,4011
|
|
20240329,091900,30200919,1490,1490,1492,1490,4368
|
|
20240329,091800,23692525,1490,1490,1490,1490,0
|
|
20240329,091700,23692525,1490,1489,1490,1489,610
|
|
20240329,091600,22783819,1487,1487,1487,1487,0
|
|
20240329,091500,22783819,1487,1487,1487,1487,10
|
|
20240329,091400,22768949,1487,1487,1487,1487,0
|
|
20240329,091300,22768949,1487,1487,1487,1487,0
|
|
20240329,091200,22768949,1487,1487,1487,1487,0
|
|
20240329,091100,22768949,1487,1487,1487,1487,0
|
|
20240329,091000,22768949,1487,1487,1487,1487,0
|
|
20240329,090900,22768949,1487,1487,1487,1487,0
|
|
20240329,090800,22768949,1487,1488,1488,1487,140
|
|
20240329,090700,22560649,1489,1490,1490,1489,9533
|
|
20240329,090600,8356499,1490,1490,1490,1490,2021
|
|
20240329,090500,5345209,1491,1492,1492,1491,15
|
|
20240329,090400,5322839,1492,1494,1494,1492,34
|
|
20240329,090300,5272076,1495,1495,1495,1495,0
|
|
20240329,090200,5272076,1495,1495,1495,1495,400
|
|
20240329,090100,4674076,1495,1503,1503,1495,870
|
|
20240329,090000,3373340,1510,1510,1510,1510,2234
|