591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,184800,102149175,1309,1309,1309,1309,4428
|
|
20240329,184700,102149175,1309,1309,1309,1309,0
|
|
20240329,184600,102149175,1309,1309,1309,1309,0
|
|
20240329,184500,102149175,1309,1309,1309,1309,0
|
|
20240329,184400,102149175,1309,1309,1309,1309,0
|
|
20240329,184300,102149175,1309,1309,1309,1309,0
|
|
20240329,184200,102149175,1309,1309,1309,1309,0
|
|
20240329,184100,102149175,1309,1309,1309,1309,0
|
|
20240329,184000,102149175,1309,1309,1309,1309,0
|
|
20240329,183900,102149175,1309,1309,1309,1309,0
|
|
20240329,183800,102149175,1309,1309,1309,1309,0
|
|
20240329,183700,102149175,1309,1309,1309,1309,0
|
|
20240329,183600,102149175,1309,1309,1309,1309,0
|
|
20240329,183500,102149175,1309,1309,1309,1309,0
|
|
20240329,183400,102149175,1309,1309,1309,1309,0
|
|
20240329,183300,102149175,1309,1309,1309,1309,0
|
|
20240329,183200,102149175,1309,1309,1309,1309,0
|
|
20240329,183100,102149175,1309,1309,1309,1309,0
|
|
20240329,183000,102149175,1309,1309,1309,1309,0
|
|
20240329,182900,102149175,1309,1309,1309,1309,0
|
|
20240329,182800,102149175,1309,1309,1309,1309,0
|
|
20240329,182700,102149175,1309,1309,1309,1309,0
|
|
20240329,182600,102149175,1309,1309,1309,1309,0
|
|
20240329,182500,102149175,1309,1309,1309,1309,0
|
|
20240329,182400,102149175,1309,1309,1309,1309,0
|
|
20240329,182300,102149175,1309,1309,1309,1309,0
|
|
20240329,182200,102149175,1309,1309,1309,1309,0
|
|
20240329,182100,102149175,1309,1309,1309,1309,0
|
|
20240329,182000,102149175,1309,1309,1309,1309,0
|
|
20240329,181900,102149175,1309,1309,1309,1309,0
|
|
20240329,181800,102149175,1309,1309,1309,1309,4428
|
|
20240329,181700,102149175,1309,1309,1309,1309,0
|
|
20240329,181600,102149175,1309,1309,1309,1309,0
|
|
20240329,181500,102149175,1309,1309,1309,1309,0
|
|
20240329,181400,102149175,1309,1309,1309,1309,0
|
|
20240329,181300,102149175,1309,1309,1309,1309,0
|
|
20240329,181200,102149175,1309,1309,1309,1309,0
|
|
20240329,181100,102149175,1309,1309,1309,1309,0
|
|
20240329,181000,102149175,1309,1309,1309,1309,0
|
|
20240329,180900,102149175,1309,1309,1309,1309,0
|
|
20240329,180800,102149175,1309,1309,1309,1309,0
|
|
20240329,180700,102149175,1309,1309,1309,1309,0
|
|
20240329,180600,102149175,1309,1309,1309,1309,0
|
|
20240329,180500,102149175,1309,1309,1309,1309,0
|
|
20240329,180400,102149175,1309,1309,1309,1309,0
|
|
20240329,180300,102149175,1309,1309,1309,1309,0
|
|
20240329,180200,102149175,1309,1309,1309,1309,0
|
|
20240329,180100,102149175,1309,1309,1309,1309,0
|
|
20240329,180000,102149175,1309,1309,1309,1309,0
|
|
20240329,175900,102149175,1309,1309,1309,1309,0
|
|
20240329,175800,102149175,1309,1309,1309,1309,0
|
|
20240329,175700,102149175,1309,1309,1309,1309,0
|
|
20240329,175600,102149175,1309,1309,1309,1309,0
|
|
20240329,175500,102149175,1309,1309,1309,1309,0
|
|
20240329,175400,102149175,1309,1309,1309,1309,0
|
|
20240329,175300,102149175,1309,1309,1309,1309,0
|
|
20240329,175200,102149175,1309,1309,1309,1309,0
|
|
20240329,175100,102149175,1309,1309,1309,1309,0
|
|
20240329,175000,102149175,1309,1309,1309,1309,0
|
|
20240329,174900,102149175,1309,1309,1309,1309,0
|
|
20240329,174800,102149175,1309,1309,1309,1309,4428
|
|
20240329,174700,102149175,1309,1309,1309,1309,0
|
|
20240329,174600,102149175,1309,1309,1309,1309,0
|
|
20240329,174500,102149175,1309,1309,1309,1309,0
|
|
20240329,174400,102149175,1309,1309,1309,1309,0
|
|
20240329,174300,102149175,1309,1309,1309,1309,0
|
|
20240329,174200,102149175,1309,1309,1309,1309,0
|
|
20240329,174100,102149175,1309,1309,1309,1309,0
|
|
20240329,174000,102149175,1309,1309,1309,1309,0
|
|
20240329,173900,102149175,1309,1309,1309,1309,0
|
|
20240329,173800,102149175,1309,1309,1309,1309,0
|
|
20240329,173700,102149175,1309,1309,1309,1309,0
|
|
20240329,173600,102149175,1309,1309,1309,1309,0
|
|
20240329,173500,102149175,1309,1309,1309,1309,0
|
|
20240329,173400,102149175,1309,1309,1309,1309,0
|
|
20240329,173300,102149175,1309,1309,1309,1309,0
|
|
20240329,173200,102149175,1309,1309,1309,1309,0
|
|
20240329,173100,102149175,1309,1309,1309,1309,0
|
|
20240329,173000,102149175,1309,1309,1309,1309,0
|
|
20240329,172900,102149175,1309,1309,1309,1309,0
|
|
20240329,172800,102149175,1309,1309,1309,1309,0
|
|
20240329,172700,102149175,1309,1309,1309,1309,0
|
|
20240329,172600,102149175,1309,1309,1309,1309,0
|
|
20240329,172500,102149175,1309,1309,1309,1309,0
|
|
20240329,172400,102149175,1309,1309,1309,1309,0
|
|
20240329,172300,102149175,1309,1309,1309,1309,0
|
|
20240329,172200,102149175,1309,1309,1309,1309,0
|
|
20240329,172100,102149175,1309,1309,1309,1309,0
|
|
20240329,172000,102149175,1309,1309,1309,1309,0
|
|
20240329,171900,102149175,1309,1309,1309,1309,0
|
|
20240329,171800,102149175,1309,1309,1309,1309,4428
|
|
20240329,171700,102149175,1309,1309,1309,1309,0
|
|
20240329,171600,102149175,1309,1309,1309,1309,0
|
|
20240329,171500,102149175,1309,1309,1309,1309,0
|
|
20240329,171400,102149175,1309,1309,1309,1309,0
|
|
20240329,171300,102149175,1309,1309,1309,1309,0
|
|
20240329,171200,102149175,1309,1309,1309,1309,0
|
|
20240329,171100,102149175,1309,1309,1309,1309,0
|
|
20240329,171000,102149175,1309,1309,1309,1309,0
|
|
20240329,170900,102149175,1309,1309,1309,1309,0
|
|
20240329,170800,102149175,1309,1309,1309,1309,0
|
|
20240329,170700,102149175,1309,1309,1309,1309,0
|
|
20240329,170600,102149175,1309,1309,1309,1309,0
|
|
20240329,170500,102149175,1309,1309,1309,1309,0
|
|
20240329,170400,102149175,1309,1309,1309,1309,0
|
|
20240329,170300,102149175,1309,1309,1309,1309,0
|
|
20240329,170200,102149175,1309,1309,1309,1309,0
|
|
20240329,170100,102149175,1309,1309,1309,1309,0
|
|
20240329,170000,102149175,1309,1309,1309,1309,0
|
|
20240329,165900,102149175,1309,1309,1309,1309,0
|
|
20240329,165800,102149175,1309,1309,1309,1309,0
|
|
20240329,165700,102149175,1309,1309,1309,1309,0
|
|
20240329,165600,102149175,1309,1309,1309,1309,0
|
|
20240329,165500,102149175,1309,1309,1309,1309,0
|
|
20240329,165400,102149175,1309,1309,1309,1309,0
|
|
20240329,165300,102149175,1309,1309,1309,1309,0
|
|
20240329,165200,102149175,1309,1309,1309,1309,0
|
|
20240329,165100,102149175,1309,1309,1309,1309,0
|
|
20240329,165000,102149175,1309,1309,1309,1309,0
|
|
20240329,164900,102149175,1309,1309,1309,1309,0
|
|
20240329,164800,102149175,1309,1309,1309,1309,4428
|
|
20240329,164700,102149175,1309,1309,1309,1309,0
|
|
20240329,164600,102149175,1309,1309,1309,1309,0
|
|
20240329,164500,102149175,1309,1309,1309,1309,0
|
|
20240329,164400,102149175,1309,1309,1309,1309,0
|
|
20240329,164300,102149175,1309,1309,1309,1309,0
|
|
20240329,164200,102149175,1309,1309,1309,1309,0
|
|
20240329,164100,102149175,1309,1309,1309,1309,0
|
|
20240329,164000,102149175,1309,1309,1309,1309,0
|
|
20240329,163900,102149175,1309,1309,1309,1309,0
|
|
20240329,163800,102149175,1309,1309,1309,1309,0
|
|
20240329,163700,102149175,1309,1309,1309,1309,0
|
|
20240329,163600,102149175,1309,1309,1309,1309,0
|
|
20240329,163500,102149175,1309,1309,1309,1309,0
|
|
20240329,163400,102149175,1309,1309,1309,1309,0
|
|
20240329,163300,102149175,1309,1309,1309,1309,0
|
|
20240329,163200,102149175,1309,1309,1309,1309,0
|
|
20240329,163100,102149175,1309,1309,1309,1309,0
|
|
20240329,163000,102149175,1309,1309,1309,1309,0
|
|
20240329,162900,102149175,1309,1309,1309,1309,0
|
|
20240329,162800,102149175,1309,1309,1309,1309,0
|
|
20240329,162700,102149175,1309,1309,1309,1309,0
|
|
20240329,162600,102149175,1309,1309,1309,1309,0
|
|
20240329,162500,102149175,1309,1309,1309,1309,0
|
|
20240329,162400,102149175,1309,1309,1309,1309,0
|
|
20240329,162300,102149175,1309,1309,1309,1309,0
|
|
20240329,162200,102149175,1309,1309,1309,1309,0
|
|
20240329,162100,102149175,1309,1309,1309,1309,0
|
|
20240329,162000,102149175,1309,1309,1309,1309,0
|
|
20240329,161900,102149175,1309,1309,1309,1309,0
|
|
20240329,161800,102149175,1309,1309,1309,1309,4428
|
|
20240329,161700,102149175,1309,1309,1309,1309,0
|
|
20240329,161600,102149175,1309,1309,1309,1309,0
|
|
20240329,161500,102149175,1309,1309,1309,1309,0
|
|
20240329,161400,102149175,1309,1309,1309,1309,0
|
|
20240329,161300,102149175,1309,1309,1309,1309,0
|
|
20240329,161200,102149175,1309,1309,1309,1309,0
|
|
20240329,161100,102149175,1309,1309,1309,1309,0
|
|
20240329,161000,102149175,1309,1309,1309,1309,0
|
|
20240329,160900,102149175,1309,1309,1309,1309,0
|
|
20240329,160800,102149175,1309,1309,1309,1309,0
|
|
20240329,160700,102149175,1309,1309,1309,1309,0
|
|
20240329,160600,102149175,1309,1309,1309,1309,0
|
|
20240329,160500,102149175,1309,1309,1309,1309,0
|
|
20240329,160400,102149175,1309,1309,1309,1309,0
|
|
20240329,160300,102149175,1309,1309,1309,1309,0
|
|
20240329,160200,102149175,1309,1309,1309,1309,0
|
|
20240329,160100,102149175,1309,1309,1309,1309,0
|
|
20240329,160000,102149175,1309,1309,1309,1309,0
|
|
20240329,155900,102149175,1309,1309,1309,1309,0
|
|
20240329,155800,102149175,1309,1309,1309,1309,0
|
|
20240329,155700,102149175,1309,1309,1309,1309,0
|
|
20240329,155600,102149175,1309,1309,1309,1309,0
|
|
20240329,155500,102149175,1309,1309,1309,1309,0
|
|
20240329,155400,102149175,1309,1309,1309,1309,0
|
|
20240329,155300,102149175,1309,1309,1309,1309,0
|
|
20240329,155200,102149175,1309,1309,1309,1309,0
|
|
20240329,155100,102149175,1309,1309,1309,1309,0
|
|
20240329,155000,102149175,1309,1309,1309,1309,0
|
|
20240329,154900,102149175,1309,1309,1309,1309,0
|
|
20240329,154800,102149175,1309,1309,1309,1309,4428
|
|
20240329,154700,102149175,1309,1309,1309,1309,0
|
|
20240329,154600,102149175,1309,1309,1309,1309,0
|
|
20240329,154500,102149175,1309,1309,1309,1309,0
|
|
20240329,154400,102149175,1309,1309,1309,1309,0
|
|
20240329,154300,102149175,1309,1309,1309,1309,0
|
|
20240329,154200,102149175,1309,1309,1309,1309,0
|
|
20240329,154100,102149175,1309,1309,1309,1309,0
|
|
20240329,154000,102149175,1309,1309,1309,1309,0
|
|
20240329,153900,102149175,1309,1309,1309,1309,0
|
|
20240329,153800,102149175,1309,1309,1309,1309,0
|
|
20240329,153700,102149175,1309,1309,1309,1309,0
|
|
20240329,153600,102149175,1309,1309,1309,1309,0
|
|
20240329,153500,102149175,1309,1309,1309,1309,0
|
|
20240329,153400,102149175,1309,1309,1309,1309,0
|
|
20240329,153300,102149175,1309,1309,1309,1309,0
|
|
20240329,153200,102149175,1309,1309,1309,1309,0
|
|
20240329,153100,102149175,1309,1309,1309,1309,0
|
|
20240329,153000,102149175,1309,1309,1309,1309,4428
|
|
20240329,152900,96352923,1297,1297,1297,1297,0
|
|
20240329,152800,96352923,1297,1297,1297,1297,0
|
|
20240329,152700,96352923,1297,1297,1297,1297,0
|
|
20240329,152600,96352923,1297,1297,1297,1297,0
|
|
20240329,152500,96352923,1297,1297,1297,1297,0
|
|
20240329,152400,96352923,1297,1297,1297,1297,0
|
|
20240329,152300,96352923,1297,1297,1297,1297,0
|
|
20240329,152200,96352923,1297,1297,1297,1297,0
|
|
20240329,152100,96352923,1297,1297,1297,1297,0
|
|
20240329,152000,96352923,1297,1297,1297,1297,0
|
|
20240329,151900,96352923,1297,1302,1302,1297,1965
|
|
20240329,151800,93795494,1302,1300,1302,1300,24
|
|
20240329,151700,93764266,1298,1298,1298,1298,0
|
|
20240329,151600,93764266,1298,1298,1298,1298,26
|
|
20240329,151500,93730518,1300,1300,1300,1300,0
|
|
20240329,151400,93730518,1300,1300,1300,1300,0
|
|
20240329,151300,93730518,1300,1300,1300,1300,0
|
|
20240329,151200,93730518,1300,1300,1300,1300,95
|
|
20240329,151100,93607018,1299,1299,1299,1299,100
|
|
20240329,151000,93477118,1300,1300,1300,1300,100
|
|
20240329,150900,93347118,1302,1302,1302,1302,0
|
|
20240329,150800,93347118,1302,1302,1302,1302,0
|
|
20240329,150700,93347118,1302,1302,1302,1302,4
|
|
20240329,150600,93341910,1302,1302,1302,1302,0
|
|
20240329,150500,93341910,1302,1302,1302,1302,2
|
|
20240329,150400,93339306,1302,1302,1302,1302,100
|
|
20240329,150300,93209106,1302,1302,1302,1295,1593
|
|
20240329,150200,91144902,1302,1302,1302,1302,6
|
|
20240329,150100,91137090,1302,1300,1302,1300,2400
|
|
20240329,150000,88016801,1300,1300,1300,1300,300
|
|
20240329,145900,87626801,1300,1300,1300,1300,400
|
|
20240329,145800,87106801,1300,1300,1300,1300,301
|
|
20240329,145700,86715501,1300,1300,1300,1300,13
|
|
20240329,145600,86698601,1300,1300,1300,1300,2
|
|
20240329,145500,86696001,1300,1300,1300,1300,0
|
|
20240329,145400,86696001,1300,1300,1300,1300,75
|
|
20240329,145300,86598501,1300,1300,1300,1300,0
|
|
20240329,145200,86598501,1300,1300,1300,1300,0
|
|
20240329,145100,86598501,1300,1296,1300,1296,102
|
|
20240329,145000,86465909,1296,1296,1296,1296,0
|
|
20240329,144900,86465909,1296,1297,1297,1296,100
|
|
20240329,144800,86336212,1299,1299,1299,1299,75
|
|
20240329,144700,86238787,1297,1296,1300,1296,3
|
|
20240329,144600,86234894,1300,1296,1300,1296,2
|
|
20240329,144500,86232298,1300,1299,1300,1299,403
|
|
20240329,144400,85708599,1300,1300,1300,1299,605
|
|
20240329,144300,84922301,1299,1298,1300,1298,607
|
|
20240329,144200,84133814,1299,1299,1299,1297,725
|
|
20240329,144100,83192380,1299,1297,1299,1297,2551
|
|
20240329,144000,79882584,1297,1297,1297,1297,400
|
|
20240329,143900,79363784,1297,1296,1297,1296,402
|
|
20240329,143800,78842491,1297,1297,1297,1296,404
|
|
20240329,143700,78318803,1296,1296,1297,1296,703
|
|
20240329,143600,77407712,1297,1296,1297,1296,376
|
|
20240329,143500,76920415,1296,1296,1296,1296,50
|
|
20240329,143400,76855615,1295,1295,1295,1295,0
|
|
20240329,143300,76855615,1295,1295,1295,1295,0
|
|
20240329,143200,76855615,1295,1295,1295,1295,0
|
|
20240329,143100,76855615,1295,1295,1295,1295,0
|
|
20240329,143000,76855615,1295,1296,1296,1295,11475
|
|
20240329,142900,61995419,1296,1296,1296,1296,503
|
|
20240329,142800,61343531,1295,1295,1295,1295,50
|
|
20240329,142700,61278781,1296,1296,1296,1296,0
|
|
20240329,142600,61278781,1296,1296,1296,1296,0
|
|
20240329,142500,61278781,1296,1296,1296,1296,500
|
|
20240329,142400,60630781,1296,1296,1296,1296,0
|
|
20240329,142300,60630781,1296,1296,1296,1296,0
|
|
20240329,142200,60630781,1296,1296,1296,1296,0
|
|
20240329,142100,60630781,1296,1296,1296,1296,984
|
|
20240329,142000,59355517,1296,1296,1296,1296,0
|
|
20240329,141900,59355517,1296,1296,1296,1296,0
|
|
20240329,141800,59355517,1296,1296,1296,1296,38
|
|
20240329,141700,59306269,1297,1297,1297,1297,0
|
|
20240329,141600,59306269,1297,1297,1297,1297,0
|
|
20240329,141500,59306269,1297,1297,1297,1297,0
|
|
20240329,141400,59306269,1297,1297,1297,1297,0
|
|
20240329,141300,59306269,1297,1297,1297,1297,0
|
|
20240329,141200,59306269,1297,1297,1297,1297,0
|
|
20240329,141100,59306269,1297,1297,1297,1297,38
|
|
20240329,141000,59256983,1296,1296,1296,1296,0
|
|
20240329,140900,59256983,1296,1296,1296,1296,17
|
|
20240329,140800,59234951,1295,1295,1295,1295,0
|
|
20240329,140700,59234951,1295,1295,1295,1295,0
|
|
20240329,140600,59234951,1295,1295,1295,1295,0
|
|
20240329,140500,59234951,1295,1295,1295,1295,0
|
|
20240329,140400,59234951,1295,1295,1295,1295,10
|
|
20240329,140300,59222001,1296,1296,1296,1296,0
|
|
20240329,140200,59222001,1296,1296,1296,1296,0
|
|
20240329,140100,59222001,1296,1296,1296,1296,101
|
|
20240329,140000,59091105,1297,1297,1297,1297,0
|
|
20240329,135900,59091105,1297,1297,1297,1297,0
|
|
20240329,135800,59091105,1297,1297,1297,1297,0
|
|
20240329,135700,59091105,1297,1296,1297,1296,152
|
|
20240329,135600,58893963,1297,1296,1297,1296,201
|
|
20240329,135500,58633267,1296,1296,1296,1296,0
|
|
20240329,135400,58633267,1296,1296,1296,1296,0
|
|
20240329,135300,58633267,1296,1296,1296,1296,0
|
|
20240329,135200,58633267,1296,1296,1296,1296,169
|
|
20240329,135100,58414243,1297,1297,1297,1297,0
|
|
20240329,135000,58414243,1297,1297,1297,1297,0
|
|
20240329,134900,58414243,1297,1297,1297,1297,0
|
|
20240329,134800,58414243,1297,1296,1297,1296,2
|
|
20240329,134700,58411650,1296,1296,1296,1296,0
|
|
20240329,134600,58411650,1296,1296,1296,1296,0
|
|
20240329,134500,58411650,1296,1296,1296,1296,0
|
|
20240329,134400,58411650,1296,1296,1296,1296,1
|
|
20240329,134300,58410354,1296,1296,1296,1296,0
|
|
20240329,134200,58410354,1296,1296,1296,1296,0
|
|
20240329,134100,58410354,1296,1296,1296,1296,0
|
|
20240329,134000,58410354,1296,1296,1296,1296,0
|
|
20240329,133900,58410354,1296,1296,1296,1296,6
|
|
20240329,133800,58402578,1296,1295,1296,1295,522
|
|
20240329,133700,57726472,1296,1296,1296,1296,429
|
|
20240329,133600,57170488,1296,1296,1296,1296,1
|
|
20240329,133500,57169192,1296,1296,1296,1296,100
|
|
20240329,133400,57039592,1296,1296,1296,1296,17
|
|
20240329,133300,57017560,1296,1296,1296,1296,8
|
|
20240329,133200,57007192,1296,1296,1296,1296,21
|
|
20240329,133100,56979976,1296,1296,1296,1296,13
|
|
20240329,133000,56963128,1296,1296,1296,1295,41
|
|
20240329,132900,56910012,1296,1296,1296,1296,21
|
|
20240329,132800,56882796,1296,1296,1296,1296,67
|
|
20240329,132700,56795964,1296,1296,1296,1296,0
|
|
20240329,132600,56795964,1296,1296,1296,1296,3
|
|
20240329,132500,56792076,1296,1296,1296,1296,0
|
|
20240329,132400,56792076,1296,1296,1296,1296,925
|
|
20240329,132300,55593276,1297,1297,1297,1297,1
|
|
20240329,132200,55591979,1296,1296,1296,1296,13
|
|
20240329,132100,55575131,1296,1296,1296,1296,1
|
|
20240329,132000,55573835,1296,1296,1296,1296,30
|
|
20240329,131900,55534955,1297,1297,1297,1297,0
|
|
20240329,131800,55534955,1297,1297,1297,1297,9
|
|
20240329,131700,55523282,1297,1297,1297,1297,0
|
|
20240329,131600,55523282,1297,1297,1297,1297,0
|
|
20240329,131500,55523282,1297,1297,1297,1297,0
|
|
20240329,131400,55523282,1297,1297,1297,1297,0
|
|
20240329,131300,55523282,1297,1297,1297,1297,0
|
|
20240329,131200,55523282,1297,1297,1297,1297,5
|
|
20240329,131100,55516797,1297,1297,1297,1297,1
|
|
20240329,131000,55515500,1296,1296,1296,1296,0
|
|
20240329,130900,55515500,1296,1296,1296,1296,0
|
|
20240329,130800,55515500,1296,1296,1296,1296,0
|
|
20240329,130700,55515500,1296,1296,1296,1296,6
|
|
20240329,130600,55507724,1297,1297,1297,1297,9
|
|
20240329,130500,55496051,1297,1297,1297,1297,9
|
|
20240329,130400,55484378,1298,1298,1298,1298,0
|
|
20240329,130300,55484378,1298,1298,1298,1298,0
|
|
20240329,130200,55484378,1298,1297,1298,1297,6
|
|
20240329,130100,55476595,1298,1298,1298,1298,0
|
|
20240329,130000,55476595,1298,1298,1298,1298,100
|
|
20240329,125900,55346795,1298,1298,1298,1298,0
|
|
20240329,125800,55346795,1298,1298,1298,1298,701
|
|
20240329,125700,54436897,1298,1297,1298,1297,9
|
|
20240329,125600,54425216,1298,1297,1298,1297,152
|
|
20240329,125500,54228061,1297,1297,1297,1297,113
|
|
20240329,125400,54081500,1297,1297,1297,1297,13
|
|
20240329,125300,54064639,1297,1297,1297,1297,24
|
|
20240329,125200,54033511,1296,1296,1297,1296,35
|
|
20240329,125100,53988146,1297,1297,1297,1297,0
|
|
20240329,125000,53988146,1297,1296,1298,1296,58
|
|
20240329,124900,53912921,1297,1297,1297,1296,1046
|
|
20240329,124800,52557260,1296,1296,1297,1296,79
|
|
20240329,124700,52454832,1296,1296,1296,1296,15
|
|
20240329,124600,52435392,1296,1296,1296,1296,0
|
|
20240329,124500,52435392,1296,1296,1296,1296,4
|
|
20240329,124400,52430208,1296,1296,1297,1296,6
|
|
20240329,124300,52422431,1297,1296,1297,1296,2
|
|
20240329,124200,52419838,1297,1296,1297,1295,212
|
|
20240329,124100,52145276,1297,1297,1297,1296,3
|
|
20240329,124000,52141386,1295,1297,1297,1295,1281
|
|
20240329,123900,50482101,1296,1296,1296,1296,0
|
|
20240329,123800,50482101,1296,1296,1296,1296,312
|
|
20240329,123700,50077749,1296,1296,1296,1296,0
|
|
20240329,123600,50077749,1296,1296,1296,1296,0
|
|
20240329,123500,50077749,1296,1296,1296,1296,0
|
|
20240329,123400,50077749,1296,1296,1296,1296,0
|
|
20240329,123300,50077749,1296,1296,1296,1296,0
|
|
20240329,123200,50077749,1296,1296,1296,1296,0
|
|
20240329,123100,50077749,1296,1296,1296,1296,0
|
|
20240329,123000,50077749,1296,1296,1296,1296,9
|
|
20240329,122900,50066085,1296,1296,1296,1296,0
|
|
20240329,122800,50066085,1296,1296,1296,1296,0
|
|
20240329,122700,50066085,1296,1296,1296,1296,0
|
|
20240329,122600,50066085,1296,1296,1296,1296,10
|
|
20240329,122500,50053125,1295,1295,1295,1295,0
|
|
20240329,122400,50053125,1295,1296,1296,1295,1009
|
|
20240329,122300,48746460,1296,1296,1296,1296,3800
|
|
20240329,122200,43821660,1296,1296,1296,1296,10
|
|
20240329,122100,43808700,1296,1296,1296,1296,0
|
|
20240329,122000,43808700,1296,1296,1296,1296,0
|
|
20240329,121900,43808700,1296,1296,1296,1296,0
|
|
20240329,121800,43808700,1296,1296,1296,1296,0
|
|
20240329,121700,43808700,1296,1296,1296,1296,1
|
|
20240329,121600,43807404,1296,1296,1296,1296,81
|
|
20240329,121500,43702428,1296,1296,1296,1296,0
|
|
20240329,121400,43702428,1296,1296,1296,1296,0
|
|
20240329,121300,43702428,1296,1296,1296,1296,1
|
|
20240329,121200,43701132,1295,1295,1295,1295,0
|
|
20240329,121100,43701132,1295,1295,1295,1295,0
|
|
20240329,121000,43701132,1295,1295,1295,1295,0
|
|
20240329,120900,43701132,1295,1295,1295,1295,2
|
|
20240329,120800,43698542,1297,1297,1297,1297,0
|
|
20240329,120700,43698542,1297,1297,1297,1297,0
|
|
20240329,120600,43698542,1297,1297,1297,1297,0
|
|
20240329,120500,43698542,1297,1297,1297,1297,0
|
|
20240329,120400,43698542,1297,1296,1297,1296,4
|
|
20240329,120300,43693355,1298,1296,1298,1296,997
|
|
20240329,120200,42399251,1295,1295,1295,1295,0
|
|
20240329,120100,42399251,1295,1295,1295,1295,0
|
|
20240329,120000,42399251,1295,1296,1296,1295,3958
|
|
20240329,115900,37273201,1296,1296,1296,1296,100
|
|
20240329,115800,37143601,1296,1296,1296,1296,441
|
|
20240329,115700,36572065,1298,1298,1298,1298,0
|
|
20240329,115600,36572065,1298,1298,1298,1298,0
|
|
20240329,115500,36572065,1298,1297,1298,1297,5
|
|
20240329,115400,36565576,1298,1298,1298,1298,0
|
|
20240329,115300,36565576,1298,1298,1298,1298,0
|
|
20240329,115200,36565576,1298,1298,1298,1298,0
|
|
20240329,115100,36565576,1298,1298,1298,1298,0
|
|
20240329,115000,36565576,1298,1298,1298,1298,0
|
|
20240329,114900,36565576,1298,1298,1298,1298,0
|
|
20240329,114800,36565576,1298,1297,1298,1297,14
|
|
20240329,114700,36547409,1298,1297,1298,1297,21
|
|
20240329,114600,36520157,1298,1298,1298,1298,0
|
|
20240329,114500,36520157,1298,1298,1298,1298,1
|
|
20240329,114400,36518859,1298,1297,1298,1297,2
|
|
20240329,114300,36516264,1296,1296,1296,1296,37
|
|
20240329,114200,36468312,1298,1298,1298,1298,0
|
|
20240329,114100,36468312,1298,1298,1298,1298,0
|
|
20240329,114000,36468312,1298,1298,1298,1298,0
|
|
20240329,113900,36468312,1298,1298,1298,1298,0
|
|
20240329,113800,36468312,1298,1297,1298,1297,2
|
|
20240329,113700,36465717,1298,1298,1298,1298,0
|
|
20240329,113600,36465717,1298,1298,1298,1298,0
|
|
20240329,113500,36465717,1298,1298,1298,1298,0
|
|
20240329,113400,36465717,1298,1297,1298,1297,6
|
|
20240329,113300,36457930,1298,1298,1298,1298,0
|
|
20240329,113200,36457930,1298,1297,1298,1297,3
|
|
20240329,113100,36454037,1298,1298,1298,1298,0
|
|
20240329,113000,36454037,1298,1297,1298,1296,385
|
|
20240329,112900,35955025,1298,1298,1298,1298,0
|
|
20240329,112800,35955025,1298,1298,1298,1298,0
|
|
20240329,112700,35955025,1298,1298,1298,1298,1
|
|
20240329,112600,35953727,1297,1297,1297,1297,1
|
|
20240329,112500,35952430,1298,1298,1298,1298,0
|
|
20240329,112400,35952430,1298,1298,1298,1298,0
|
|
20240329,112300,35952430,1298,1298,1298,1298,0
|
|
20240329,112200,35952430,1298,1297,1298,1297,2
|
|
20240329,112100,35949835,1298,1298,1298,1298,0
|
|
20240329,112000,35949835,1298,1298,1298,1297,5
|
|
20240329,111900,35943346,1297,1297,1297,1297,1000
|
|
20240329,111800,34646346,1297,1297,1297,1297,0
|
|
20240329,111700,34646346,1297,1297,1297,1297,0
|
|
20240329,111600,34646346,1297,1297,1297,1297,10
|
|
20240329,111500,34633376,1298,1297,1298,1297,6
|
|
20240329,111400,34625592,1298,1297,1298,1297,21
|
|
20240329,111300,34598337,1298,1298,1298,1298,0
|
|
20240329,111200,34598337,1298,1297,1298,1297,4
|
|
20240329,111100,34593148,1298,1298,1298,1298,0
|
|
20240329,111000,34593148,1298,1297,1298,1297,4
|
|
20240329,110900,34587958,1298,1298,1298,1298,0
|
|
20240329,110800,34587958,1298,1298,1298,1298,0
|
|
20240329,110700,34587958,1298,1298,1298,1298,0
|
|
20240329,110600,34587958,1298,1298,1298,1298,0
|
|
20240329,110500,34587958,1298,1297,1298,1297,2
|
|
20240329,110400,34585363,1298,1298,1298,1298,0
|
|
20240329,110300,34585363,1298,1298,1298,1298,0
|
|
20240329,110200,34585363,1298,1298,1298,1298,0
|
|
20240329,110100,34585363,1298,1297,1298,1297,3
|
|
20240329,110000,34581470,1297,1297,1297,1297,1000
|
|
20240329,105900,33284470,1298,1297,1298,1297,5941
|
|
20240329,105800,25578992,1297,1297,1297,1297,0
|
|
20240329,105700,25578992,1297,1297,1297,1297,0
|
|
20240329,105600,25578992,1297,1297,1297,1297,0
|
|
20240329,105500,25578992,1297,1297,1297,1297,0
|
|
20240329,105400,25578992,1297,1297,1297,1297,0
|
|
20240329,105300,25578992,1297,1297,1297,1297,1
|
|
20240329,105200,25577695,1297,1297,1297,1297,0
|
|
20240329,105100,25577695,1297,1297,1297,1297,0
|
|
20240329,105000,25577695,1297,1297,1297,1297,1
|
|
20240329,104900,25576398,1296,1297,1297,1296,389
|
|
20240329,104800,25072251,1297,1297,1297,1296,12
|
|
20240329,104700,25056688,1297,1297,1297,1297,0
|
|
20240329,104600,25056688,1297,1297,1297,1297,0
|
|
20240329,104500,25056688,1297,1297,1297,1297,0
|
|
20240329,104400,25056688,1297,1297,1297,1297,100
|
|
20240329,104300,24926988,1297,1297,1297,1297,6
|
|
20240329,104200,24919206,1296,1296,1296,1296,0
|
|
20240329,104100,24919206,1296,1297,1297,1296,22
|
|
20240329,104000,24890693,1297,1296,1297,1296,182
|
|
20240329,103900,24654721,1297,1296,1297,1296,650
|
|
20240329,103800,23812320,1296,1296,1296,1296,0
|
|
20240329,103700,23812320,1296,1296,1296,1296,0
|
|
20240329,103600,23812320,1296,1296,1296,1296,10
|
|
20240329,103500,23799360,1297,1297,1297,1297,0
|
|
20240329,103400,23799360,1297,1297,1297,1297,0
|
|
20240329,103300,23799360,1297,1297,1297,1297,3
|
|
20240329,103200,23795469,1297,1297,1297,1297,3
|
|
20240329,103100,23791578,1297,1297,1297,1297,4
|
|
20240329,103000,23786390,1297,1297,1297,1297,0
|
|
20240329,102900,23786390,1297,1297,1297,1297,0
|
|
20240329,102800,23786390,1297,1297,1297,1297,0
|
|
20240329,102700,23786390,1297,1297,1297,1297,0
|
|
20240329,102600,23786390,1297,1297,1297,1297,0
|
|
20240329,102500,23786390,1297,1297,1297,1297,0
|
|
20240329,102400,23786390,1297,1297,1297,1297,0
|
|
20240329,102300,23786390,1297,1296,1297,1295,791
|
|
20240329,102200,22760466,1297,1295,1297,1295,1301
|
|
20240329,102100,21073282,1296,1294,1296,1294,45
|
|
20240329,102000,21015025,1295,1295,1296,1295,8
|
|
20240329,101900,21004663,1295,1295,1296,1295,5
|
|
20240329,101800,20998186,1296,1295,1296,1295,2
|
|
20240329,101700,20995595,1296,1295,1296,1295,2
|
|
20240329,101600,20993004,1297,1295,1297,1295,2
|
|
20240329,101500,20990412,1297,1296,1297,1294,507
|
|
20240329,101400,20334176,1297,1297,1297,1297,0
|
|
20240329,101300,20334176,1297,1297,1297,1297,0
|
|
20240329,101200,20334176,1297,1297,1297,1297,0
|
|
20240329,101100,20334176,1297,1297,1297,1297,0
|
|
20240329,101000,20334176,1297,1296,1297,1296,81
|
|
20240329,100900,20229120,1297,1297,1297,1297,0
|
|
20240329,100800,20229120,1297,1296,1297,1296,2
|
|
20240329,100700,20226527,1297,1295,1297,1294,135
|
|
20240329,100600,20051823,1297,1297,1297,1297,0
|
|
20240329,100500,20051823,1297,1297,1297,1297,0
|
|
20240329,100400,20051823,1297,1296,1297,1296,12
|
|
20240329,100300,20036265,1296,1296,1296,1296,0
|
|
20240329,100200,20036265,1296,1296,1296,1296,0
|
|
20240329,100100,20036265,1296,1296,1296,1296,1
|
|
20240329,100000,20034969,1297,1296,1297,1296,10
|
|
20240329,095900,20022001,1297,1297,1297,1296,39
|
|
20240329,095800,19971422,1298,1297,1298,1297,95
|
|
20240329,095700,19848204,1298,1296,1298,1296,86
|
|
20240329,095600,19736660,1298,1295,1298,1295,41
|
|
20240329,095500,19683484,1294,1296,1298,1294,593
|
|
20240329,095400,18915922,1298,1298,1298,1298,0
|
|
20240329,095300,18915922,1298,1298,1298,1298,0
|
|
20240329,095200,18915922,1298,1296,1298,1296,6
|
|
20240329,095100,18908138,1298,1296,1298,1296,2
|
|
20240329,095000,18905544,1298,1296,1298,1296,2
|
|
20240329,094900,18902950,1298,1296,1298,1296,3
|
|
20240329,094800,18899058,1295,1295,1295,1295,150
|
|
20240329,094700,18704808,1298,1297,1298,1297,100
|
|
20240329,094600,18575107,1298,1298,1298,1298,0
|
|
20240329,094500,18575107,1298,1298,1298,1298,3
|
|
20240329,094400,18571213,1298,1298,1298,1298,14
|
|
20240329,094300,18553041,1298,1298,1298,1298,10
|
|
20240329,094200,18540061,1300,1300,1300,1300,1
|
|
20240329,094100,18538761,1300,1300,1300,1300,36
|
|
20240329,094000,18491961,1300,1300,1300,1300,0
|
|
20240329,093900,18491961,1300,1300,1300,1300,0
|
|
20240329,093800,18491961,1300,1300,1300,1300,0
|
|
20240329,093700,18491961,1300,1300,1300,1300,1
|
|
20240329,093600,18490661,1294,1295,1300,1293,6506
|
|
20240329,093500,10044108,1295,1295,1295,1295,0
|
|
20240329,093400,10044108,1295,1295,1295,1295,986
|
|
20240329,093300,8767238,1297,1297,1297,1297,0
|
|
20240329,093200,8767238,1297,1297,1297,1297,0
|
|
20240329,093100,8767238,1297,1296,1297,1296,6
|
|
20240329,093000,8759457,1297,1296,1297,1296,12
|
|
20240329,092900,8743904,1295,1295,1295,1295,1016
|
|
20240329,092800,7428184,1295,1295,1295,1295,0
|
|
20240329,092700,7428184,1295,1294,1295,1294,3
|
|
20240329,092600,7424301,1295,1295,1295,1295,1
|
|
20240329,092500,7423006,1295,1295,1295,1295,8
|
|
20240329,092400,7412646,1295,1295,1295,1295,3
|
|
20240329,092300,7408761,1295,1296,1298,1295,274
|
|
20240329,092200,7053918,1298,1298,1298,1298,0
|
|
20240329,092100,7053918,1298,1298,1298,1298,0
|
|
20240329,092000,7053918,1298,1298,1298,1298,0
|
|
20240329,091900,7053918,1298,1298,1298,1298,5
|
|
20240329,091800,7047428,1300,1296,1300,1296,2
|
|
20240329,091700,7044832,1300,1296,1300,1296,2001
|
|
20240329,091600,4443536,1300,1300,1300,1300,0
|
|
20240329,091500,4443536,1300,1300,1300,1300,0
|
|
20240329,091400,4443536,1300,1300,1300,1300,0
|
|
20240329,091300,4443536,1300,1300,1300,1295,3
|
|
20240329,091200,4439641,1295,1295,1300,1295,9
|
|
20240329,091100,4427968,1300,1300,1300,1300,0
|
|
20240329,091000,4427968,1300,1300,1300,1300,0
|
|
20240329,090900,4427968,1300,1300,1300,1300,0
|
|
20240329,090800,4427968,1300,1300,1300,1300,1
|
|
20240329,090700,4426668,1300,1300,1300,1300,4
|
|
20240329,090600,4421468,1300,1300,1300,1300,9
|
|
20240329,090500,4409768,1300,1300,1300,1300,0
|
|
20240329,090400,4409768,1300,1300,1300,1300,27
|
|
20240329,090300,4374668,1304,1295,1304,1292,2101
|
|
20240329,090200,1659845,1295,1298,1298,1295,21
|
|
20240329,090100,1632620,1299,1301,1305,1299,110
|
|
20240329,090000,1489687,1298,1300,1300,1298,1146
|