643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,194000,84292964,1308,1308,1308,1308,56
|
|
20240329,193900,84292964,1308,1308,1308,1308,0
|
|
20240329,193800,84292964,1308,1308,1308,1308,0
|
|
20240329,193700,84292964,1308,1308,1308,1308,0
|
|
20240329,193600,84292964,1308,1308,1308,1308,0
|
|
20240329,193500,84292964,1308,1308,1308,1308,0
|
|
20240329,193400,84292964,1308,1308,1308,1308,0
|
|
20240329,193300,84292964,1308,1308,1308,1308,0
|
|
20240329,193200,84292964,1308,1308,1308,1308,0
|
|
20240329,193100,84292964,1308,1308,1308,1308,0
|
|
20240329,193000,84292964,1308,1308,1308,1308,0
|
|
20240329,192900,84292964,1308,1308,1308,1308,0
|
|
20240329,192800,84292964,1308,1308,1308,1308,0
|
|
20240329,192700,84292964,1308,1308,1308,1308,0
|
|
20240329,192600,84292964,1308,1308,1308,1308,0
|
|
20240329,192500,84292964,1308,1308,1308,1308,0
|
|
20240329,192400,84292964,1308,1308,1308,1308,0
|
|
20240329,192300,84292964,1308,1308,1308,1308,0
|
|
20240329,192200,84292964,1308,1308,1308,1308,0
|
|
20240329,192100,84292964,1308,1308,1308,1308,0
|
|
20240329,192000,84292964,1308,1308,1308,1308,0
|
|
20240329,191900,84292964,1308,1308,1308,1308,0
|
|
20240329,191800,84292964,1308,1308,1308,1308,0
|
|
20240329,191700,84292964,1308,1308,1308,1308,0
|
|
20240329,191600,84292964,1308,1308,1308,1308,0
|
|
20240329,191500,84292964,1308,1308,1308,1308,0
|
|
20240329,191400,84292964,1308,1308,1308,1308,0
|
|
20240329,191300,84292964,1308,1308,1308,1308,0
|
|
20240329,191200,84292964,1308,1308,1308,1308,0
|
|
20240329,191100,84292964,1308,1308,1308,1308,0
|
|
20240329,191000,84292964,1308,1308,1308,1308,56
|
|
20240329,190900,84292964,1308,1308,1308,1308,0
|
|
20240329,190800,84292964,1308,1308,1308,1308,0
|
|
20240329,190700,84292964,1308,1308,1308,1308,0
|
|
20240329,190600,84292964,1308,1308,1308,1308,0
|
|
20240329,190500,84292964,1308,1308,1308,1308,0
|
|
20240329,190400,84292964,1308,1308,1308,1308,0
|
|
20240329,190300,84292964,1308,1308,1308,1308,0
|
|
20240329,190200,84292964,1308,1308,1308,1308,0
|
|
20240329,190100,84292964,1308,1308,1308,1308,0
|
|
20240329,190000,84292964,1308,1308,1308,1308,0
|
|
20240329,185900,84292964,1308,1308,1308,1308,0
|
|
20240329,185800,84292964,1308,1308,1308,1308,0
|
|
20240329,185700,84292964,1308,1308,1308,1308,0
|
|
20240329,185600,84292964,1308,1308,1308,1308,0
|
|
20240329,185500,84292964,1308,1308,1308,1308,0
|
|
20240329,185400,84292964,1308,1308,1308,1308,0
|
|
20240329,185300,84292964,1308,1308,1308,1308,0
|
|
20240329,185200,84292964,1308,1308,1308,1308,0
|
|
20240329,185100,84292964,1308,1308,1308,1308,0
|
|
20240329,185000,84292964,1308,1308,1308,1308,0
|
|
20240329,184900,84292964,1308,1308,1308,1308,0
|
|
20240329,184800,84292964,1308,1308,1308,1308,0
|
|
20240329,184700,84292964,1308,1308,1308,1308,0
|
|
20240329,184600,84292964,1308,1308,1308,1308,0
|
|
20240329,184500,84292964,1308,1308,1308,1308,0
|
|
20240329,184400,84292964,1308,1308,1308,1308,0
|
|
20240329,184300,84292964,1308,1308,1308,1308,0
|
|
20240329,184200,84292964,1308,1308,1308,1308,0
|
|
20240329,184100,84292964,1308,1308,1308,1308,0
|
|
20240329,184000,84292964,1308,1308,1308,1308,56
|
|
20240329,183900,84292964,1308,1308,1308,1308,0
|
|
20240329,183800,84292964,1308,1308,1308,1308,0
|
|
20240329,183700,84292964,1308,1308,1308,1308,0
|
|
20240329,183600,84292964,1308,1308,1308,1308,0
|
|
20240329,183500,84292964,1308,1308,1308,1308,0
|
|
20240329,183400,84292964,1308,1308,1308,1308,0
|
|
20240329,183300,84292964,1308,1308,1308,1308,0
|
|
20240329,183200,84292964,1308,1308,1308,1308,0
|
|
20240329,183100,84292964,1308,1308,1308,1308,0
|
|
20240329,183000,84292964,1308,1308,1308,1308,0
|
|
20240329,182900,84292964,1308,1308,1308,1308,0
|
|
20240329,182800,84292964,1308,1308,1308,1308,0
|
|
20240329,182700,84292964,1308,1308,1308,1308,0
|
|
20240329,182600,84292964,1308,1308,1308,1308,0
|
|
20240329,182500,84292964,1308,1308,1308,1308,0
|
|
20240329,182400,84292964,1308,1308,1308,1308,0
|
|
20240329,182300,84292964,1308,1308,1308,1308,0
|
|
20240329,182200,84292964,1308,1308,1308,1308,0
|
|
20240329,182100,84292964,1308,1308,1308,1308,0
|
|
20240329,182000,84292964,1308,1308,1308,1308,0
|
|
20240329,181900,84292964,1308,1308,1308,1308,0
|
|
20240329,181800,84292964,1308,1308,1308,1308,0
|
|
20240329,181700,84292964,1308,1308,1308,1308,0
|
|
20240329,181600,84292964,1308,1308,1308,1308,0
|
|
20240329,181500,84292964,1308,1308,1308,1308,0
|
|
20240329,181400,84292964,1308,1308,1308,1308,0
|
|
20240329,181300,84292964,1308,1308,1308,1308,0
|
|
20240329,181200,84292964,1308,1308,1308,1308,0
|
|
20240329,181100,84292964,1308,1308,1308,1308,0
|
|
20240329,181000,84292964,1308,1308,1308,1308,56
|
|
20240329,180900,84292964,1308,1308,1308,1308,0
|
|
20240329,180800,84292964,1308,1308,1308,1308,0
|
|
20240329,180700,84292964,1308,1308,1308,1308,0
|
|
20240329,180600,84292964,1308,1308,1308,1308,0
|
|
20240329,180500,84292964,1308,1308,1308,1308,0
|
|
20240329,180400,84292964,1308,1308,1308,1308,0
|
|
20240329,180300,84292964,1308,1308,1308,1308,0
|
|
20240329,180200,84292964,1308,1308,1308,1308,0
|
|
20240329,180100,84292964,1308,1308,1308,1308,0
|
|
20240329,180000,84292964,1308,1308,1308,1308,0
|
|
20240329,175900,84292964,1308,1308,1308,1308,0
|
|
20240329,175800,84292964,1308,1308,1308,1308,0
|
|
20240329,175700,84292964,1308,1308,1308,1308,0
|
|
20240329,175600,84292964,1308,1308,1308,1308,0
|
|
20240329,175500,84292964,1308,1308,1308,1308,0
|
|
20240329,175400,84292964,1308,1308,1308,1308,0
|
|
20240329,175300,84292964,1308,1308,1308,1308,0
|
|
20240329,175200,84292964,1308,1308,1308,1308,0
|
|
20240329,175100,84292964,1308,1308,1308,1308,0
|
|
20240329,175000,84292964,1308,1308,1308,1308,0
|
|
20240329,174900,84292964,1308,1308,1308,1308,0
|
|
20240329,174800,84292964,1308,1308,1308,1308,0
|
|
20240329,174700,84292964,1308,1308,1308,1308,0
|
|
20240329,174600,84292964,1308,1308,1308,1308,0
|
|
20240329,174500,84292964,1308,1308,1308,1308,0
|
|
20240329,174400,84292964,1308,1308,1308,1308,0
|
|
20240329,174300,84292964,1308,1308,1308,1308,0
|
|
20240329,174200,84292964,1308,1308,1308,1308,0
|
|
20240329,174100,84292964,1308,1308,1308,1308,0
|
|
20240329,174000,84292964,1308,1308,1308,1308,56
|
|
20240329,173900,84292964,1308,1308,1308,1308,0
|
|
20240329,173800,84292964,1308,1308,1308,1308,0
|
|
20240329,173700,84292964,1308,1308,1308,1308,0
|
|
20240329,173600,84292964,1308,1308,1308,1308,0
|
|
20240329,173500,84292964,1308,1308,1308,1308,0
|
|
20240329,173400,84292964,1308,1308,1308,1308,0
|
|
20240329,173300,84292964,1308,1308,1308,1308,0
|
|
20240329,173200,84292964,1308,1308,1308,1308,0
|
|
20240329,173100,84292964,1308,1308,1308,1308,0
|
|
20240329,173000,84292964,1308,1308,1308,1308,0
|
|
20240329,172900,84292964,1308,1308,1308,1308,0
|
|
20240329,172800,84292964,1308,1308,1308,1308,0
|
|
20240329,172700,84292964,1308,1308,1308,1308,0
|
|
20240329,172600,84292964,1308,1308,1308,1308,0
|
|
20240329,172500,84292964,1308,1308,1308,1308,0
|
|
20240329,172400,84292964,1308,1308,1308,1308,0
|
|
20240329,172300,84292964,1308,1308,1308,1308,0
|
|
20240329,172200,84292964,1308,1308,1308,1308,0
|
|
20240329,172100,84292964,1308,1308,1308,1308,0
|
|
20240329,172000,84292964,1308,1308,1308,1308,0
|
|
20240329,171900,84292964,1308,1308,1308,1308,0
|
|
20240329,171800,84292964,1308,1308,1308,1308,0
|
|
20240329,171700,84292964,1308,1308,1308,1308,0
|
|
20240329,171600,84292964,1308,1308,1308,1308,0
|
|
20240329,171500,84292964,1308,1308,1308,1308,0
|
|
20240329,171400,84292964,1308,1308,1308,1308,0
|
|
20240329,171300,84292964,1308,1308,1308,1308,0
|
|
20240329,171200,84292964,1308,1308,1308,1308,0
|
|
20240329,171100,84292964,1308,1308,1308,1308,0
|
|
20240329,171000,84292964,1308,1308,1308,1308,56
|
|
20240329,170900,84292964,1308,1308,1308,1308,0
|
|
20240329,170800,84292964,1308,1308,1308,1308,0
|
|
20240329,170700,84292964,1308,1308,1308,1308,0
|
|
20240329,170600,84292964,1308,1308,1308,1308,0
|
|
20240329,170500,84292964,1308,1308,1308,1308,0
|
|
20240329,170400,84292964,1308,1308,1308,1308,0
|
|
20240329,170300,84292964,1308,1308,1308,1308,0
|
|
20240329,170200,84292964,1308,1308,1308,1308,0
|
|
20240329,170100,84292964,1308,1308,1308,1308,0
|
|
20240329,170000,84292964,1308,1308,1308,1308,0
|
|
20240329,165900,84292964,1308,1308,1308,1308,0
|
|
20240329,165800,84292964,1308,1308,1308,1308,0
|
|
20240329,165700,84292964,1308,1308,1308,1308,0
|
|
20240329,165600,84292964,1308,1308,1308,1308,0
|
|
20240329,165500,84292964,1308,1308,1308,1308,0
|
|
20240329,165400,84292964,1308,1308,1308,1308,0
|
|
20240329,165300,84292964,1308,1308,1308,1308,0
|
|
20240329,165200,84292964,1308,1308,1308,1308,0
|
|
20240329,165100,84292964,1308,1308,1308,1308,0
|
|
20240329,165000,84292964,1308,1308,1308,1308,0
|
|
20240329,164900,84292964,1308,1308,1308,1308,0
|
|
20240329,164800,84292964,1308,1308,1308,1308,0
|
|
20240329,164700,84292964,1308,1308,1308,1308,0
|
|
20240329,164600,84292964,1308,1308,1308,1308,0
|
|
20240329,164500,84292964,1308,1308,1308,1308,0
|
|
20240329,164400,84292964,1308,1308,1308,1308,0
|
|
20240329,164300,84292964,1308,1308,1308,1308,0
|
|
20240329,164200,84292964,1308,1308,1308,1308,0
|
|
20240329,164100,84292964,1308,1308,1308,1308,0
|
|
20240329,164000,84292964,1308,1308,1308,1308,56
|
|
20240329,163900,84292964,1308,1308,1308,1308,0
|
|
20240329,163800,84292964,1308,1308,1308,1308,0
|
|
20240329,163700,84292964,1308,1308,1308,1308,0
|
|
20240329,163600,84292964,1308,1308,1308,1308,0
|
|
20240329,163500,84292964,1308,1308,1308,1308,0
|
|
20240329,163400,84292964,1308,1308,1308,1308,0
|
|
20240329,163300,84292964,1308,1308,1308,1308,0
|
|
20240329,163200,84292964,1308,1308,1308,1308,0
|
|
20240329,163100,84292964,1308,1308,1308,1308,0
|
|
20240329,163000,84292964,1308,1308,1308,1308,0
|
|
20240329,162900,84292964,1308,1308,1308,1308,0
|
|
20240329,162800,84292964,1308,1308,1308,1308,0
|
|
20240329,162700,84292964,1308,1308,1308,1308,0
|
|
20240329,162600,84292964,1308,1308,1308,1308,0
|
|
20240329,162500,84292964,1308,1308,1308,1308,0
|
|
20240329,162400,84292964,1308,1308,1308,1308,0
|
|
20240329,162300,84292964,1308,1308,1308,1308,0
|
|
20240329,162200,84292964,1308,1308,1308,1308,0
|
|
20240329,162100,84292964,1308,1308,1308,1308,0
|
|
20240329,162000,84292964,1308,1308,1308,1308,0
|
|
20240329,161900,84292964,1308,1308,1308,1308,0
|
|
20240329,161800,84292964,1308,1308,1308,1308,0
|
|
20240329,161700,84292964,1308,1308,1308,1308,0
|
|
20240329,161600,84292964,1308,1308,1308,1308,0
|
|
20240329,161500,84292964,1308,1308,1308,1308,0
|
|
20240329,161400,84292964,1308,1308,1308,1308,0
|
|
20240329,161300,84292964,1308,1308,1308,1308,0
|
|
20240329,161200,84292964,1308,1308,1308,1308,0
|
|
20240329,161100,84292964,1308,1308,1308,1308,0
|
|
20240329,161000,84292964,1308,1308,1308,1308,56
|
|
20240329,160900,84292964,1308,1308,1308,1308,0
|
|
20240329,160800,84292964,1308,1308,1308,1308,0
|
|
20240329,160700,84292964,1308,1308,1308,1308,0
|
|
20240329,160600,84292964,1308,1308,1308,1308,0
|
|
20240329,160500,84292964,1308,1308,1308,1308,0
|
|
20240329,160400,84292964,1308,1308,1308,1308,0
|
|
20240329,160300,84292964,1308,1308,1308,1308,0
|
|
20240329,160200,84292964,1308,1308,1308,1308,0
|
|
20240329,160100,84292964,1308,1308,1308,1308,0
|
|
20240329,160000,84292964,1308,1308,1308,1308,0
|
|
20240329,155900,84292964,1308,1308,1308,1308,0
|
|
20240329,155800,84292964,1308,1308,1308,1308,0
|
|
20240329,155700,84292964,1308,1308,1308,1308,0
|
|
20240329,155600,84292964,1308,1308,1308,1308,0
|
|
20240329,155500,84292964,1308,1308,1308,1308,0
|
|
20240329,155400,84292964,1308,1308,1308,1308,0
|
|
20240329,155300,84292964,1308,1308,1308,1308,0
|
|
20240329,155200,84292964,1308,1308,1308,1308,0
|
|
20240329,155100,84292964,1308,1308,1308,1308,0
|
|
20240329,155000,84292964,1308,1308,1308,1308,0
|
|
20240329,154900,84292964,1308,1308,1308,1308,0
|
|
20240329,154800,84292964,1308,1308,1308,1308,0
|
|
20240329,154700,84292964,1308,1308,1308,1308,0
|
|
20240329,154600,84292964,1308,1308,1308,1308,0
|
|
20240329,154500,84292964,1308,1308,1308,1308,0
|
|
20240329,154400,84292964,1308,1308,1308,1308,0
|
|
20240329,154300,84292964,1308,1308,1308,1308,0
|
|
20240329,154200,84292964,1308,1308,1308,1308,0
|
|
20240329,154100,84292964,1308,1308,1308,1308,0
|
|
20240329,154000,84292964,1308,1308,1308,1308,56
|
|
20240329,153900,84292964,1308,1308,1308,1308,0
|
|
20240329,153800,84292964,1308,1308,1308,1308,0
|
|
20240329,153700,84292964,1308,1308,1308,1308,0
|
|
20240329,153600,84292964,1308,1308,1308,1308,0
|
|
20240329,153500,84292964,1308,1308,1308,1308,0
|
|
20240329,153400,84292964,1308,1308,1308,1308,0
|
|
20240329,153300,84292964,1308,1308,1308,1308,0
|
|
20240329,153200,84292964,1308,1308,1308,1308,0
|
|
20240329,153100,84292964,1308,1308,1308,1308,0
|
|
20240329,153000,84292964,1308,1308,1308,1308,56
|
|
20240329,152900,84219716,1302,1302,1302,1302,0
|
|
20240329,152800,84219716,1302,1302,1302,1302,0
|
|
20240329,152700,84219716,1302,1302,1302,1302,0
|
|
20240329,152600,84219716,1302,1302,1302,1302,0
|
|
20240329,152500,84219716,1302,1302,1302,1302,0
|
|
20240329,152400,84219716,1302,1302,1302,1302,0
|
|
20240329,152300,84219716,1302,1302,1302,1302,0
|
|
20240329,152200,84219716,1302,1302,1302,1302,0
|
|
20240329,152100,84219716,1302,1302,1302,1302,0
|
|
20240329,152000,84219716,1302,1302,1302,1302,0
|
|
20240329,151900,84219716,1302,1302,1302,1302,0
|
|
20240329,151800,84219716,1302,1302,1302,1302,5
|
|
20240329,151700,84213206,1302,1302,1302,1302,5
|
|
20240329,151600,84206696,1302,1302,1302,1302,0
|
|
20240329,151500,84206696,1302,1302,1302,1302,0
|
|
20240329,151400,84206696,1302,1302,1302,1302,199
|
|
20240329,151300,83947598,1302,1302,1302,1302,3
|
|
20240329,151200,83943692,1293,1293,1293,1293,1
|
|
20240329,151100,83942399,1302,1302,1302,1302,0
|
|
20240329,151000,83942399,1302,1302,1302,1302,0
|
|
20240329,150900,83942399,1302,1302,1302,1302,1
|
|
20240329,150800,83941097,1293,1293,1293,1293,0
|
|
20240329,150700,83941097,1293,1293,1293,1293,20
|
|
20240329,150600,83915237,1293,1293,1293,1293,0
|
|
20240329,150500,83915237,1293,1293,1293,1293,0
|
|
20240329,150400,83915237,1293,1293,1293,1293,0
|
|
20240329,150300,83915237,1293,1293,1293,1293,50
|
|
20240329,150200,83850587,1302,1302,1302,1302,0
|
|
20240329,150100,83850587,1302,1302,1302,1302,0
|
|
20240329,150000,83850587,1302,1302,1302,1302,0
|
|
20240329,145900,83850587,1302,1292,1302,1292,401
|
|
20240329,145800,83331281,1293,1292,1293,1292,1011
|
|
20240329,145700,82024059,1292,1292,1292,1292,0
|
|
20240329,145600,82024059,1292,1292,1292,1292,1
|
|
20240329,145500,82022767,1293,1293,1293,1293,0
|
|
20240329,145400,82022767,1293,1293,1293,1293,0
|
|
20240329,145300,82022767,1293,1293,1293,1293,0
|
|
20240329,145200,82022767,1293,1292,1293,1292,11
|
|
20240329,145100,82008545,1292,1292,1292,1292,1
|
|
20240329,145000,82007253,1293,1293,1298,1293,272
|
|
20240329,144900,81655547,1298,1298,1298,1298,0
|
|
20240329,144800,81655547,1298,1298,1298,1298,0
|
|
20240329,144700,81655547,1298,1298,1298,1298,0
|
|
20240329,144600,81655547,1298,1298,1298,1298,0
|
|
20240329,144500,81655547,1298,1298,1298,1293,152
|
|
20240329,144400,81459001,1293,1293,1293,1293,1
|
|
20240329,144300,81457708,1298,1298,1298,1298,1
|
|
20240329,144200,81456410,1293,1293,1293,1293,0
|
|
20240329,144100,81456410,1293,1293,1293,1293,0
|
|
20240329,144000,81456410,1293,1293,1293,1293,0
|
|
20240329,143900,81456410,1293,1293,1293,1293,0
|
|
20240329,143800,81456410,1293,1293,1293,1293,0
|
|
20240329,143700,81456410,1293,1293,1293,1293,0
|
|
20240329,143600,81456410,1293,1295,1295,1293,2565
|
|
20240329,143500,78139201,1292,1292,1292,1292,0
|
|
20240329,143400,78139201,1292,1292,1292,1292,0
|
|
20240329,143300,78139201,1292,1292,1292,1292,0
|
|
20240329,143200,78139201,1292,1292,1292,1292,0
|
|
20240329,143100,78139201,1292,1292,1292,1292,0
|
|
20240329,143000,78139201,1292,1292,1292,1292,0
|
|
20240329,142900,78139201,1292,1292,1292,1292,0
|
|
20240329,142800,78139201,1292,1292,1292,1292,0
|
|
20240329,142700,78139201,1292,1292,1292,1292,0
|
|
20240329,142600,78139201,1292,1292,1292,1292,0
|
|
20240329,142500,78139201,1292,1292,1292,1292,0
|
|
20240329,142400,78139201,1292,1292,1292,1292,0
|
|
20240329,142300,78139201,1292,1292,1292,1292,0
|
|
20240329,142200,78139201,1292,1292,1292,1292,1
|
|
20240329,142100,78137909,1292,1293,1293,1292,2985
|
|
20240329,142000,74281049,1294,1294,1294,1294,0
|
|
20240329,141900,74281049,1294,1294,1294,1294,0
|
|
20240329,141800,74281049,1294,1294,1294,1294,0
|
|
20240329,141700,74281049,1294,1294,1294,1294,0
|
|
20240329,141600,74281049,1294,1294,1294,1294,0
|
|
20240329,141500,74281049,1294,1294,1294,1294,0
|
|
20240329,141400,74281049,1294,1294,1294,1294,1
|
|
20240329,141300,74279755,1292,1292,1292,1292,0
|
|
20240329,141200,74279755,1292,1292,1292,1292,0
|
|
20240329,141100,74279755,1292,1292,1292,1292,0
|
|
20240329,141000,74279755,1292,1292,1292,1292,0
|
|
20240329,140900,74279755,1292,1292,1292,1292,0
|
|
20240329,140800,74279755,1292,1292,1292,1292,0
|
|
20240329,140700,74279755,1292,1292,1292,1292,10
|
|
20240329,140600,74266835,1313,1313,1313,1313,0
|
|
20240329,140500,74266835,1313,1313,1313,1313,0
|
|
20240329,140400,74266835,1313,1313,1313,1313,0
|
|
20240329,140300,74266835,1313,1313,1313,1313,0
|
|
20240329,140200,74266835,1313,1313,1313,1313,0
|
|
20240329,140100,74266835,1313,1313,1313,1313,0
|
|
20240329,140000,74266835,1313,1313,1313,1313,0
|
|
20240329,135900,74266835,1313,1313,1313,1313,0
|
|
20240329,135800,74266835,1313,1313,1313,1313,0
|
|
20240329,135700,74266835,1313,1313,1313,1313,0
|
|
20240329,135600,74266835,1313,1313,1313,1313,0
|
|
20240329,135500,74266835,1313,1313,1313,1313,0
|
|
20240329,135400,74266835,1313,1313,1313,1313,0
|
|
20240329,135300,74266835,1313,1313,1313,1313,0
|
|
20240329,135200,74266835,1313,1313,1313,1313,0
|
|
20240329,135100,74266835,1313,1313,1313,1313,0
|
|
20240329,135000,74266835,1313,1313,1313,1313,0
|
|
20240329,134900,74266835,1313,1313,1313,1313,0
|
|
20240329,134800,74266835,1313,1313,1313,1313,0
|
|
20240329,134700,74266835,1313,1313,1313,1313,0
|
|
20240329,134600,74266835,1313,1313,1313,1313,0
|
|
20240329,134500,74266835,1313,1313,1313,1313,0
|
|
20240329,134400,74266835,1313,1313,1313,1313,0
|
|
20240329,134300,74266835,1313,1313,1313,1313,0
|
|
20240329,134200,74266835,1313,1313,1313,1313,0
|
|
20240329,134100,74266835,1313,1313,1313,1313,0
|
|
20240329,134000,74266835,1313,1313,1313,1313,0
|
|
20240329,133900,74266835,1313,1313,1313,1313,0
|
|
20240329,133800,74266835,1313,1313,1313,1313,0
|
|
20240329,133700,74266835,1313,1313,1313,1313,0
|
|
20240329,133600,74266835,1313,1313,1313,1313,0
|
|
20240329,133500,74266835,1313,1313,1313,1313,0
|
|
20240329,133400,74266835,1313,1313,1313,1313,0
|
|
20240329,133300,74266835,1313,1313,1313,1313,0
|
|
20240329,133200,74266835,1313,1299,1313,1299,500
|
|
20240329,133100,73616738,1300,1296,1300,1296,218
|
|
20240329,133000,73333993,1296,1296,1296,1296,16
|
|
20240329,132900,73313257,1294,1294,1294,1294,0
|
|
20240329,132800,73313257,1294,1294,1294,1294,0
|
|
20240329,132700,73313257,1294,1295,1295,1294,810
|
|
20240329,132600,72265114,1294,1294,1294,1294,0
|
|
20240329,132500,72265114,1294,1294,1294,1294,0
|
|
20240329,132400,72265114,1294,1294,1294,1294,65
|
|
20240329,132300,72181004,1294,1293,1294,1293,5000
|
|
20240329,132200,65711069,1285,1285,1285,1285,0
|
|
20240329,132100,65711069,1285,1285,1285,1285,0
|
|
20240329,132000,65711069,1285,1285,1285,1285,0
|
|
20240329,131900,65711069,1285,1296,1296,1285,1205
|
|
20240329,131800,64159954,1308,1308,1308,1308,0
|
|
20240329,131700,64159954,1308,1308,1308,1308,0
|
|
20240329,131600,64159954,1308,1308,1308,1308,226
|
|
20240329,131500,63864346,1316,1316,1316,1316,0
|
|
20240329,131400,63864346,1316,1301,1316,1301,700
|
|
20240329,131300,62947225,1300,1298,1300,1298,4082
|
|
20240329,131200,57640772,1300,1298,1300,1298,1012
|
|
20240329,131100,56325247,1300,1298,1300,1298,195
|
|
20240329,131000,56072064,1297,1297,1297,1297,128
|
|
20240329,130900,55906048,1286,1290,1290,1286,830
|
|
20240329,130800,54836503,1300,1299,1300,1299,102
|
|
20240329,130700,54703937,1299,1299,1299,1299,0
|
|
20240329,130600,54703937,1299,1299,1299,1299,300
|
|
20240329,130500,54314237,1299,1299,1299,1299,0
|
|
20240329,130400,54314237,1299,1299,1299,1299,1
|
|
20240329,130300,54312938,1296,1296,1296,1296,100
|
|
20240329,130200,54183338,1296,1292,1296,1292,550
|
|
20240329,130100,53471553,1290,1290,1290,1290,0
|
|
20240329,130000,53471553,1290,1290,1290,1290,0
|
|
20240329,125900,53471553,1290,1290,1290,1290,0
|
|
20240329,125800,53471553,1290,1290,1290,1290,0
|
|
20240329,125700,53471553,1290,1290,1290,1290,0
|
|
20240329,125600,53471553,1290,1290,1290,1290,1
|
|
20240329,125500,53470263,1290,1290,1290,1290,0
|
|
20240329,125400,53470263,1290,1290,1290,1290,1
|
|
20240329,125300,53468973,1292,1292,1292,1292,0
|
|
20240329,125200,53468973,1292,1292,1292,1292,0
|
|
20240329,125100,53468973,1292,1292,1292,1292,1
|
|
20240329,125000,53467681,1291,1291,1291,1291,0
|
|
20240329,124900,53467681,1291,1291,1291,1291,0
|
|
20240329,124800,53467681,1291,1292,1292,1291,15
|
|
20240329,124700,53448311,1289,1289,1289,1289,0
|
|
20240329,124600,53448311,1289,1289,1289,1289,0
|
|
20240329,124500,53448311,1289,1289,1289,1289,0
|
|
20240329,124400,53448311,1289,1289,1289,1289,0
|
|
20240329,124300,53448311,1289,1289,1289,1289,0
|
|
20240329,124200,53448311,1289,1289,1289,1289,1
|
|
20240329,124100,53447022,1292,1292,1292,1292,0
|
|
20240329,124000,53447022,1292,1292,1292,1292,0
|
|
20240329,123900,53447022,1292,1292,1292,1292,0
|
|
20240329,123800,53447022,1292,1292,1292,1292,0
|
|
20240329,123700,53447022,1292,1292,1292,1292,0
|
|
20240329,123600,53447022,1292,1292,1292,1292,0
|
|
20240329,123500,53447022,1292,1292,1292,1292,3
|
|
20240329,123400,53443146,1292,1292,1292,1292,0
|
|
20240329,123300,53443146,1292,1292,1292,1292,0
|
|
20240329,123200,53443146,1292,1292,1292,1292,0
|
|
20240329,123100,53443146,1292,1292,1292,1292,1000
|
|
20240329,123000,52151146,1292,1292,1292,1292,1
|
|
20240329,122900,52149854,1288,1288,1288,1288,1
|
|
20240329,122800,52148566,1292,1292,1292,1292,0
|
|
20240329,122700,52148566,1292,1292,1292,1292,0
|
|
20240329,122600,52148566,1292,1292,1292,1292,0
|
|
20240329,122500,52148566,1292,1292,1292,1292,0
|
|
20240329,122400,52148566,1292,1292,1292,1292,0
|
|
20240329,122300,52148566,1292,1290,1292,1290,155
|
|
20240329,122200,51948313,1285,1285,1285,1285,0
|
|
20240329,122100,51948313,1285,1285,1285,1285,0
|
|
20240329,122000,51948313,1285,1285,1285,1285,0
|
|
20240329,121900,51948313,1285,1285,1285,1285,0
|
|
20240329,121800,51948313,1285,1285,1285,1285,0
|
|
20240329,121700,51948313,1285,1285,1285,1285,0
|
|
20240329,121600,51948313,1285,1285,1285,1285,0
|
|
20240329,121500,51948313,1285,1285,1285,1285,0
|
|
20240329,121400,51948313,1285,1285,1285,1285,0
|
|
20240329,121300,51948313,1285,1285,1285,1285,0
|
|
20240329,121200,51948313,1285,1285,1285,1285,0
|
|
20240329,121100,51948313,1285,1285,1285,1285,1
|
|
20240329,121000,51947028,1285,1285,1285,1285,0
|
|
20240329,120900,51947028,1285,1285,1285,1285,0
|
|
20240329,120800,51947028,1285,1285,1285,1285,0
|
|
20240329,120700,51947028,1285,1286,1286,1285,5236
|
|
20240329,120600,45218685,1288,1288,1288,1288,20
|
|
20240329,120500,45192925,1288,1288,1288,1288,0
|
|
20240329,120400,45192925,1288,1288,1288,1288,0
|
|
20240329,120300,45192925,1288,1288,1288,1288,0
|
|
20240329,120200,45192925,1288,1288,1288,1288,0
|
|
20240329,120100,45192925,1288,1288,1288,1288,20
|
|
20240329,120000,45167165,1288,1288,1288,1288,20
|
|
20240329,115900,45141405,1288,1288,1288,1288,0
|
|
20240329,115800,45141405,1288,1290,1290,1288,9146
|
|
20240329,115700,33355072,1290,1291,1291,1290,126
|
|
20240329,115600,33192468,1292,1292,1292,1292,836
|
|
20240329,115500,32112356,1292,1292,1292,1292,2
|
|
20240329,115400,32109772,1293,1293,1293,1293,18
|
|
20240329,115300,32086498,1294,1294,1294,1294,10
|
|
20240329,115200,32073558,1293,1293,1293,1293,0
|
|
20240329,115100,32073558,1293,1293,1293,1293,0
|
|
20240329,115000,32073558,1293,1293,1293,1293,0
|
|
20240329,114900,32073558,1293,1293,1293,1293,2
|
|
20240329,114800,32070972,1294,1294,1294,1294,85
|
|
20240329,114700,31960982,1294,1294,1294,1294,1
|
|
20240329,114600,31959688,1294,1294,1294,1294,0
|
|
20240329,114500,31959688,1294,1294,1294,1294,0
|
|
20240329,114400,31959688,1294,1294,1294,1294,2
|
|
20240329,114300,31957100,1293,1293,1293,1293,2
|
|
20240329,114200,31954514,1294,1294,1294,1294,97
|
|
20240329,114100,31828996,1294,1294,1294,1294,0
|
|
20240329,114000,31828996,1294,1294,1294,1294,1
|
|
20240329,113900,31827702,1290,1290,1290,1290,0
|
|
20240329,113800,31827702,1290,1290,1290,1290,0
|
|
20240329,113700,31827702,1290,1290,1290,1290,3
|
|
20240329,113600,31823832,1295,1295,1295,1295,1
|
|
20240329,113500,31822537,1290,1290,1290,1290,5
|
|
20240329,113400,31816087,1295,1293,1295,1293,100
|
|
20240329,113300,31686785,1290,1290,1290,1290,0
|
|
20240329,113200,31686785,1290,1290,1290,1290,0
|
|
20240329,113100,31686785,1290,1290,1290,1290,2
|
|
20240329,113000,31684205,1290,1290,1290,1290,0
|
|
20240329,112900,31684205,1290,1290,1290,1290,1
|
|
20240329,112800,31682915,1293,1293,1293,1293,1
|
|
20240329,112700,31681622,1291,1291,1291,1291,0
|
|
20240329,112600,31681622,1291,1289,1291,1289,89
|
|
20240329,112500,31566727,1291,1291,1291,1291,0
|
|
20240329,112400,31566727,1291,1289,1291,1289,13
|
|
20240329,112300,31549948,1289,1288,1289,1288,104
|
|
20240329,112200,31415893,1288,1288,1288,1288,0
|
|
20240329,112100,31415893,1288,1288,1288,1288,0
|
|
20240329,112000,31415893,1288,1288,1288,1288,2
|
|
20240329,111900,31413317,1288,1288,1288,1288,1
|
|
20240329,111800,31412029,1288,1288,1288,1288,0
|
|
20240329,111700,31412029,1288,1288,1288,1288,0
|
|
20240329,111600,31412029,1288,1288,1288,1288,0
|
|
20240329,111500,31412029,1288,1288,1288,1288,2
|
|
20240329,111400,31409453,1288,1287,1288,1287,2
|
|
20240329,111300,31406878,1285,1285,1285,1285,0
|
|
20240329,111200,31406878,1285,1284,1285,1284,300
|
|
20240329,111100,31021578,1284,1286,1286,1284,1344
|
|
20240329,111000,29295860,1284,1284,1284,1284,0
|
|
20240329,110900,29295860,1284,1284,1284,1284,980
|
|
20240329,110800,28037540,1284,1284,1284,1284,0
|
|
20240329,110700,28037540,1284,1284,1284,1284,0
|
|
20240329,110600,28037540,1284,1284,1284,1284,0
|
|
20240329,110500,28037540,1284,1284,1284,1284,27
|
|
20240329,110400,28002872,1284,1284,1284,1284,0
|
|
20240329,110300,28002872,1284,1284,1284,1284,2
|
|
20240329,110200,28000304,1284,1284,1284,1284,0
|
|
20240329,110100,28000304,1284,1284,1284,1284,0
|
|
20240329,110000,28000304,1284,1289,1289,1284,3000
|
|
20240329,105900,24139868,1291,1291,1291,1291,0
|
|
20240329,105800,24139868,1291,1289,1291,1289,3
|
|
20240329,105700,24135999,1289,1289,1289,1289,0
|
|
20240329,105600,24135999,1289,1289,1289,1289,0
|
|
20240329,105500,24135999,1289,1289,1289,1289,0
|
|
20240329,105400,24135999,1289,1289,1289,1289,0
|
|
20240329,105300,24135999,1289,1289,1289,1289,0
|
|
20240329,105200,24135999,1289,1289,1289,1289,2
|
|
20240329,105100,24133421,1291,1291,1291,1291,1
|
|
20240329,105000,24132130,1291,1291,1291,1291,0
|
|
20240329,104900,24132130,1291,1291,1291,1291,1
|
|
20240329,104800,24130839,1291,1291,1291,1291,0
|
|
20240329,104700,24130839,1291,1291,1291,1291,1
|
|
20240329,104600,24129548,1291,1288,1291,1288,92
|
|
20240329,104500,24011022,1288,1289,1289,1288,1038
|
|
20240329,104400,22674077,1288,1288,1288,1288,0
|
|
20240329,104300,22674077,1288,1288,1288,1288,0
|
|
20240329,104200,22674077,1288,1288,1288,1288,0
|
|
20240329,104100,22674077,1288,1288,1288,1288,2
|
|
20240329,104000,22671501,1288,1288,1288,1288,78
|
|
20240329,103900,22571037,1288,1288,1288,1288,0
|
|
20240329,103800,22571037,1288,1288,1288,1288,0
|
|
20240329,103700,22571037,1288,1288,1288,1288,0
|
|
20240329,103600,22571037,1288,1288,1288,1288,52
|
|
20240329,103500,22504061,1288,1289,1289,1288,2
|
|
20240329,103400,22501484,1289,1289,1289,1289,1
|
|
20240329,103300,22500195,1288,1288,1288,1288,0
|
|
20240329,103200,22500195,1288,1288,1288,1288,0
|
|
20240329,103100,22500195,1288,1288,1288,1288,0
|
|
20240329,103000,22500195,1288,1288,1288,1288,0
|
|
20240329,102900,22500195,1288,1288,1288,1288,2
|
|
20240329,102800,22497619,1288,1288,1288,1288,0
|
|
20240329,102700,22497619,1288,1290,1290,1288,400
|
|
20240329,102600,21981805,1290,1290,1290,1290,0
|
|
20240329,102500,21981805,1290,1290,1290,1290,0
|
|
20240329,102400,21981805,1290,1290,1290,1290,2
|
|
20240329,102300,21979225,1290,1290,1290,1290,0
|
|
20240329,102200,21979225,1290,1290,1290,1290,0
|
|
20240329,102100,21979225,1290,1290,1290,1290,0
|
|
20240329,102000,21979225,1290,1290,1290,1290,0
|
|
20240329,101900,21979225,1290,1290,1290,1290,0
|
|
20240329,101800,21979225,1290,1290,1290,1290,2
|
|
20240329,101700,21976645,1295,1295,1295,1295,0
|
|
20240329,101600,21976645,1295,1295,1295,1295,0
|
|
20240329,101500,21976645,1295,1295,1295,1295,0
|
|
20240329,101400,21976645,1295,1295,1295,1295,5
|
|
20240329,101300,21970170,1295,1290,1295,1290,7
|
|
20240329,101200,21961115,1294,1294,1294,1294,0
|
|
20240329,101100,21961115,1294,1294,1294,1294,0
|
|
20240329,101000,21961115,1294,1294,1294,1294,30
|
|
20240329,100900,21922295,1294,1294,1294,1294,5
|
|
20240329,100800,21915825,1286,1286,1286,1286,0
|
|
20240329,100700,21915825,1286,1286,1286,1286,2
|
|
20240329,100600,21913253,1294,1294,1294,1294,0
|
|
20240329,100500,21913253,1294,1294,1294,1294,0
|
|
20240329,100400,21913253,1294,1294,1294,1294,0
|
|
20240329,100300,21913253,1294,1294,1294,1294,0
|
|
20240329,100200,21913253,1294,1294,1294,1294,0
|
|
20240329,100100,21913253,1294,1285,1294,1285,3
|
|
20240329,100000,21909389,1294,1294,1294,1294,0
|
|
20240329,095900,21909389,1294,1294,1294,1294,0
|
|
20240329,095800,21909389,1294,1294,1294,1294,0
|
|
20240329,095700,21909389,1294,1294,1294,1294,0
|
|
20240329,095600,21909389,1294,1294,1294,1294,2
|
|
20240329,095500,21906801,1285,1294,1294,1285,3
|
|
20240329,095400,21902937,1296,1296,1296,1296,0
|
|
20240329,095300,21902937,1296,1296,1296,1296,0
|
|
20240329,095200,21902937,1296,1296,1296,1296,0
|
|
20240329,095100,21902937,1296,1287,1296,1284,3007
|
|
20240329,095000,18035476,1285,1285,1285,1285,2
|
|
20240329,094900,18032906,1285,1285,1285,1285,1
|
|
20240329,094800,18031621,1287,1287,1287,1287,0
|
|
20240329,094700,18031621,1287,1287,1287,1287,31
|
|
20240329,094600,17991724,1284,1284,1284,1284,0
|
|
20240329,094500,17991724,1284,1284,1284,1284,0
|
|
20240329,094400,17991724,1284,1284,1285,1284,205
|
|
20240329,094300,17728503,1285,1285,1285,1285,1
|
|
20240329,094200,17727218,1284,1285,1285,1284,1288
|
|
20240329,094100,16073298,1285,1285,1285,1285,346
|
|
20240329,094000,15628688,1285,1285,1285,1285,1
|
|
20240329,093900,15627403,1286,1286,1286,1286,4
|
|
20240329,093800,15622259,1286,1288,1288,1286,134
|
|
20240329,093700,15449805,1287,1287,1287,1287,0
|
|
20240329,093600,15449805,1287,1289,1289,1287,624
|
|
20240329,093500,14646070,1293,1293,1293,1293,1
|
|
20240329,093400,14644777,1288,1288,1288,1288,0
|
|
20240329,093300,14644777,1288,1288,1288,1288,3
|
|
20240329,093200,14640913,1287,1287,1287,1287,0
|
|
20240329,093100,14640913,1287,1287,1287,1287,0
|
|
20240329,093000,14640913,1287,1287,1287,1287,0
|
|
20240329,092900,14640913,1287,1287,1287,1287,0
|
|
20240329,092800,14640913,1287,1287,1287,1287,0
|
|
20240329,092700,14640913,1287,1287,1287,1287,3
|
|
20240329,092600,14637052,1287,1290,1290,1287,225
|
|
20240329,092500,14346958,1295,1291,1295,1291,4
|
|
20240329,092400,14341790,1291,1291,1291,1291,1
|
|
20240329,092300,14340499,1295,1295,1295,1295,15
|
|
20240329,092200,14321074,1295,1295,1295,1290,4
|
|
20240329,092100,14315899,1290,1290,1290,1290,3
|
|
20240329,092000,14312029,1296,1296,1296,1296,0
|
|
20240329,091900,14312029,1296,1296,1296,1296,0
|
|
20240329,091800,14312029,1296,1296,1296,1296,80
|
|
20240329,091700,14208349,1296,1296,1296,1296,31
|
|
20240329,091600,14168173,1296,1290,1296,1290,123
|
|
20240329,091500,14009383,1287,1287,1287,1287,0
|
|
20240329,091400,14009383,1287,1296,1296,1287,1491
|
|
20240329,091300,12081663,1300,1293,1300,1293,2101
|
|
20240329,091200,9365063,1243,1243,1243,1243,0
|
|
20240329,091100,9365063,1243,1308,1308,1243,4108
|
|
20240329,091000,4092867,1309,1312,1312,1309,554
|
|
20240329,090900,3366925,1312,1312,1312,1312,94
|
|
20240329,090800,3243597,1313,1313,1313,1313,0
|
|
20240329,090700,3243597,1313,1313,1313,1313,0
|
|
20240329,090600,3243597,1313,1313,1313,1313,0
|
|
20240329,090500,3243597,1313,1313,1313,1313,0
|
|
20240329,090400,3243597,1313,1313,1313,1313,0
|
|
20240329,090300,3243597,1313,1313,1313,1313,0
|
|
20240329,090200,3243597,1313,1316,1317,1313,74
|
|
20240329,090100,3146267,1317,1317,1317,1317,0
|
|
20240329,090000,3146267,1317,1317,1317,1312,2389
|