625 lines
29 KiB
CSV
625 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,192200,86769437,1691,1691,1691,1691,637
|
|
20240308,192100,86769437,1691,1691,1691,1691,0
|
|
20240308,192000,86769437,1691,1691,1691,1691,0
|
|
20240308,191900,86769437,1691,1691,1691,1691,0
|
|
20240308,191800,86769437,1691,1691,1691,1691,0
|
|
20240308,191700,86769437,1691,1691,1691,1691,0
|
|
20240308,191600,86769437,1691,1691,1691,1691,0
|
|
20240308,191500,86769437,1691,1691,1691,1691,0
|
|
20240308,191400,86769437,1691,1691,1691,1691,0
|
|
20240308,191300,86769437,1691,1691,1691,1691,0
|
|
20240308,191200,86769437,1691,1691,1691,1691,0
|
|
20240308,191100,86769437,1691,1691,1691,1691,0
|
|
20240308,191000,86769437,1691,1691,1691,1691,0
|
|
20240308,190900,86769437,1691,1691,1691,1691,0
|
|
20240308,190800,86769437,1691,1691,1691,1691,0
|
|
20240308,190700,86769437,1691,1691,1691,1691,0
|
|
20240308,190600,86769437,1691,1691,1691,1691,0
|
|
20240308,190500,86769437,1691,1691,1691,1691,0
|
|
20240308,190400,86769437,1691,1691,1691,1691,0
|
|
20240308,190300,86769437,1691,1691,1691,1691,0
|
|
20240308,190200,86769437,1691,1691,1691,1691,0
|
|
20240308,190100,86769437,1691,1691,1691,1691,0
|
|
20240308,190000,86769437,1691,1691,1691,1691,0
|
|
20240308,185900,86769437,1691,1691,1691,1691,0
|
|
20240308,185800,86769437,1691,1691,1691,1691,0
|
|
20240308,185700,86769437,1691,1691,1691,1691,0
|
|
20240308,185600,86769437,1691,1691,1691,1691,0
|
|
20240308,185500,86769437,1691,1691,1691,1691,0
|
|
20240308,185400,86769437,1691,1691,1691,1691,0
|
|
20240308,185300,86769437,1691,1691,1691,1691,0
|
|
20240308,185200,86769437,1691,1691,1691,1691,637
|
|
20240308,185100,86769437,1691,1691,1691,1691,0
|
|
20240308,185000,86769437,1691,1691,1691,1691,0
|
|
20240308,184900,86769437,1691,1691,1691,1691,0
|
|
20240308,184800,86769437,1691,1691,1691,1691,0
|
|
20240308,184700,86769437,1691,1691,1691,1691,0
|
|
20240308,184600,86769437,1691,1691,1691,1691,0
|
|
20240308,184500,86769437,1691,1691,1691,1691,0
|
|
20240308,184400,86769437,1691,1691,1691,1691,0
|
|
20240308,184300,86769437,1691,1691,1691,1691,0
|
|
20240308,184200,86769437,1691,1691,1691,1691,0
|
|
20240308,184100,86769437,1691,1691,1691,1691,0
|
|
20240308,184000,86769437,1691,1691,1691,1691,0
|
|
20240308,183900,86769437,1691,1691,1691,1691,0
|
|
20240308,183800,86769437,1691,1691,1691,1691,0
|
|
20240308,183700,86769437,1691,1691,1691,1691,0
|
|
20240308,183600,86769437,1691,1691,1691,1691,0
|
|
20240308,183500,86769437,1691,1691,1691,1691,0
|
|
20240308,183400,86769437,1691,1691,1691,1691,0
|
|
20240308,183300,86769437,1691,1691,1691,1691,0
|
|
20240308,183200,86769437,1691,1691,1691,1691,0
|
|
20240308,183100,86769437,1691,1691,1691,1691,0
|
|
20240308,183000,86769437,1691,1691,1691,1691,0
|
|
20240308,182900,86769437,1691,1691,1691,1691,0
|
|
20240308,182800,86769437,1691,1691,1691,1691,0
|
|
20240308,182700,86769437,1691,1691,1691,1691,0
|
|
20240308,182600,86769437,1691,1691,1691,1691,0
|
|
20240308,182500,86769437,1691,1691,1691,1691,0
|
|
20240308,182400,86769437,1691,1691,1691,1691,0
|
|
20240308,182300,86769437,1691,1691,1691,1691,0
|
|
20240308,182200,86769437,1691,1691,1691,1691,637
|
|
20240308,182100,86769437,1691,1691,1691,1691,0
|
|
20240308,182000,86769437,1691,1691,1691,1691,0
|
|
20240308,181900,86769437,1691,1691,1691,1691,0
|
|
20240308,181800,86769437,1691,1691,1691,1691,0
|
|
20240308,181700,86769437,1691,1691,1691,1691,0
|
|
20240308,181600,86769437,1691,1691,1691,1691,0
|
|
20240308,181500,86769437,1691,1691,1691,1691,0
|
|
20240308,181400,86769437,1691,1691,1691,1691,0
|
|
20240308,181300,86769437,1691,1691,1691,1691,0
|
|
20240308,181200,86769437,1691,1691,1691,1691,0
|
|
20240308,181100,86769437,1691,1691,1691,1691,0
|
|
20240308,181000,86769437,1691,1691,1691,1691,0
|
|
20240308,180900,86769437,1691,1691,1691,1691,0
|
|
20240308,180800,86769437,1691,1691,1691,1691,0
|
|
20240308,180700,86769437,1691,1691,1691,1691,0
|
|
20240308,180600,86769437,1691,1691,1691,1691,0
|
|
20240308,180500,86769437,1691,1691,1691,1691,0
|
|
20240308,180400,86769437,1691,1691,1691,1691,0
|
|
20240308,180300,86769437,1691,1691,1691,1691,0
|
|
20240308,180200,86769437,1691,1691,1691,1691,0
|
|
20240308,180100,86769437,1691,1691,1691,1691,0
|
|
20240308,180000,86769437,1691,1691,1691,1691,0
|
|
20240308,175900,86769437,1691,1691,1691,1691,0
|
|
20240308,175800,86769437,1691,1691,1691,1691,0
|
|
20240308,175700,86769437,1691,1691,1691,1691,0
|
|
20240308,175600,86769437,1691,1691,1691,1691,0
|
|
20240308,175500,86769437,1691,1691,1691,1691,0
|
|
20240308,175400,86769437,1691,1691,1691,1691,0
|
|
20240308,175300,86769437,1691,1691,1691,1691,0
|
|
20240308,175200,86769437,1691,1691,1691,1691,637
|
|
20240308,175100,86769437,1691,1691,1691,1691,0
|
|
20240308,175000,86769437,1691,1691,1691,1691,0
|
|
20240308,174900,86769437,1691,1691,1691,1691,0
|
|
20240308,174800,86769437,1691,1691,1691,1691,0
|
|
20240308,174700,86769437,1691,1691,1691,1691,0
|
|
20240308,174600,86769437,1691,1691,1691,1691,0
|
|
20240308,174500,86769437,1691,1691,1691,1691,0
|
|
20240308,174400,86769437,1691,1691,1691,1691,0
|
|
20240308,174300,86769437,1691,1691,1691,1691,0
|
|
20240308,174200,86769437,1691,1691,1691,1691,0
|
|
20240308,174100,86769437,1691,1691,1691,1691,0
|
|
20240308,174000,86769437,1691,1691,1691,1691,0
|
|
20240308,173900,86769437,1691,1691,1691,1691,0
|
|
20240308,173800,86769437,1691,1691,1691,1691,0
|
|
20240308,173700,86769437,1691,1691,1691,1691,0
|
|
20240308,173600,86769437,1691,1691,1691,1691,0
|
|
20240308,173500,86769437,1691,1691,1691,1691,0
|
|
20240308,173400,86769437,1691,1691,1691,1691,0
|
|
20240308,173300,86769437,1691,1691,1691,1691,0
|
|
20240308,173200,86769437,1691,1691,1691,1691,0
|
|
20240308,173100,86769437,1691,1691,1691,1691,0
|
|
20240308,173000,86769437,1691,1691,1691,1691,0
|
|
20240308,172900,86769437,1691,1691,1691,1691,0
|
|
20240308,172800,86769437,1691,1691,1691,1691,0
|
|
20240308,172700,86769437,1691,1691,1691,1691,0
|
|
20240308,172600,86769437,1691,1691,1691,1691,0
|
|
20240308,172500,86769437,1691,1691,1691,1691,0
|
|
20240308,172400,86769437,1691,1691,1691,1691,0
|
|
20240308,172300,86769437,1691,1691,1691,1691,0
|
|
20240308,172200,86769437,1691,1691,1691,1691,637
|
|
20240308,172100,86769437,1691,1691,1691,1691,0
|
|
20240308,172000,86769437,1691,1691,1691,1691,0
|
|
20240308,171900,86769437,1691,1691,1691,1691,0
|
|
20240308,171800,86769437,1691,1691,1691,1691,0
|
|
20240308,171700,86769437,1691,1691,1691,1691,0
|
|
20240308,171600,86769437,1691,1691,1691,1691,0
|
|
20240308,171500,86769437,1691,1691,1691,1691,0
|
|
20240308,171400,86769437,1691,1691,1691,1691,0
|
|
20240308,171300,86769437,1691,1691,1691,1691,0
|
|
20240308,171200,86769437,1691,1691,1691,1691,0
|
|
20240308,171100,86769437,1691,1691,1691,1691,0
|
|
20240308,171000,86769437,1691,1691,1691,1691,0
|
|
20240308,170900,86769437,1691,1691,1691,1691,0
|
|
20240308,170800,86769437,1691,1691,1691,1691,0
|
|
20240308,170700,86769437,1691,1691,1691,1691,0
|
|
20240308,170600,86769437,1691,1691,1691,1691,0
|
|
20240308,170500,86769437,1691,1691,1691,1691,0
|
|
20240308,170400,86769437,1691,1691,1691,1691,0
|
|
20240308,170300,86769437,1691,1691,1691,1691,0
|
|
20240308,170200,86769437,1691,1691,1691,1691,0
|
|
20240308,170100,86769437,1691,1691,1691,1691,0
|
|
20240308,170000,86769437,1691,1691,1691,1691,0
|
|
20240308,165900,86769437,1691,1691,1691,1691,0
|
|
20240308,165800,86769437,1691,1691,1691,1691,0
|
|
20240308,165700,86769437,1691,1691,1691,1691,0
|
|
20240308,165600,86769437,1691,1691,1691,1691,0
|
|
20240308,165500,86769437,1691,1691,1691,1691,0
|
|
20240308,165400,86769437,1691,1691,1691,1691,0
|
|
20240308,165300,86769437,1691,1691,1691,1691,0
|
|
20240308,165200,86769437,1691,1691,1691,1691,637
|
|
20240308,165100,86769437,1691,1691,1691,1691,0
|
|
20240308,165000,86769437,1691,1691,1691,1691,0
|
|
20240308,164900,86769437,1691,1691,1691,1691,0
|
|
20240308,164800,86769437,1691,1691,1691,1691,0
|
|
20240308,164700,86769437,1691,1691,1691,1691,0
|
|
20240308,164600,86769437,1691,1691,1691,1691,0
|
|
20240308,164500,86769437,1691,1691,1691,1691,0
|
|
20240308,164400,86769437,1691,1691,1691,1691,0
|
|
20240308,164300,86769437,1691,1691,1691,1691,0
|
|
20240308,164200,86769437,1691,1691,1691,1691,0
|
|
20240308,164100,86769437,1691,1691,1691,1691,0
|
|
20240308,164000,86769437,1691,1691,1691,1691,0
|
|
20240308,163900,86769437,1691,1691,1691,1691,0
|
|
20240308,163800,86769437,1691,1691,1691,1691,0
|
|
20240308,163700,86769437,1691,1691,1691,1691,0
|
|
20240308,163600,86769437,1691,1691,1691,1691,0
|
|
20240308,163500,86769437,1691,1691,1691,1691,0
|
|
20240308,163400,86769437,1691,1691,1691,1691,0
|
|
20240308,163300,86769437,1691,1691,1691,1691,0
|
|
20240308,163200,86769437,1691,1691,1691,1691,0
|
|
20240308,163100,86769437,1691,1691,1691,1691,0
|
|
20240308,163000,86769437,1691,1691,1691,1691,0
|
|
20240308,162900,86769437,1691,1691,1691,1691,0
|
|
20240308,162800,86769437,1691,1691,1691,1691,0
|
|
20240308,162700,86769437,1691,1691,1691,1691,0
|
|
20240308,162600,86769437,1691,1691,1691,1691,0
|
|
20240308,162500,86769437,1691,1691,1691,1691,0
|
|
20240308,162400,86769437,1691,1691,1691,1691,0
|
|
20240308,162300,86769437,1691,1691,1691,1691,0
|
|
20240308,162200,86769437,1691,1691,1691,1691,637
|
|
20240308,162100,86769437,1691,1691,1691,1691,0
|
|
20240308,162000,86769437,1691,1691,1691,1691,0
|
|
20240308,161900,86769437,1691,1691,1691,1691,0
|
|
20240308,161800,86769437,1691,1691,1691,1691,0
|
|
20240308,161700,86769437,1691,1691,1691,1691,0
|
|
20240308,161600,86769437,1691,1691,1691,1691,0
|
|
20240308,161500,86769437,1691,1691,1691,1691,0
|
|
20240308,161400,86769437,1691,1691,1691,1691,0
|
|
20240308,161300,86769437,1691,1691,1691,1691,0
|
|
20240308,161200,86769437,1691,1691,1691,1691,0
|
|
20240308,161100,86769437,1691,1691,1691,1691,0
|
|
20240308,161000,86769437,1691,1691,1691,1691,0
|
|
20240308,160900,86769437,1691,1691,1691,1691,0
|
|
20240308,160800,86769437,1691,1691,1691,1691,0
|
|
20240308,160700,86769437,1691,1691,1691,1691,0
|
|
20240308,160600,86769437,1691,1691,1691,1691,0
|
|
20240308,160500,86769437,1691,1691,1691,1691,0
|
|
20240308,160400,86769437,1691,1691,1691,1691,0
|
|
20240308,160300,86769437,1691,1691,1691,1691,0
|
|
20240308,160200,86769437,1691,1691,1691,1691,0
|
|
20240308,160100,86769437,1691,1691,1691,1691,0
|
|
20240308,160000,86769437,1691,1691,1691,1691,0
|
|
20240308,155900,86769437,1691,1691,1691,1691,0
|
|
20240308,155800,86769437,1691,1691,1691,1691,0
|
|
20240308,155700,86769437,1691,1691,1691,1691,0
|
|
20240308,155600,86769437,1691,1691,1691,1691,0
|
|
20240308,155500,86769437,1691,1691,1691,1691,0
|
|
20240308,155400,86769437,1691,1691,1691,1691,0
|
|
20240308,155300,86769437,1691,1691,1691,1691,0
|
|
20240308,155200,86769437,1691,1691,1691,1691,637
|
|
20240308,155100,86769437,1691,1691,1691,1691,0
|
|
20240308,155000,86769437,1691,1691,1691,1691,0
|
|
20240308,154900,86769437,1691,1691,1691,1691,0
|
|
20240308,154800,86769437,1691,1691,1691,1691,0
|
|
20240308,154700,86769437,1691,1691,1691,1691,0
|
|
20240308,154600,86769437,1691,1691,1691,1691,0
|
|
20240308,154500,86769437,1691,1691,1691,1691,0
|
|
20240308,154400,86769437,1691,1691,1691,1691,0
|
|
20240308,154300,86769437,1691,1691,1691,1691,0
|
|
20240308,154200,86769437,1691,1691,1691,1691,0
|
|
20240308,154100,86769437,1691,1691,1691,1691,0
|
|
20240308,154000,86769437,1691,1691,1691,1691,0
|
|
20240308,153900,86769437,1691,1691,1691,1691,0
|
|
20240308,153800,86769437,1691,1691,1691,1691,0
|
|
20240308,153700,86769437,1691,1691,1691,1691,0
|
|
20240308,153600,86769437,1691,1691,1691,1691,0
|
|
20240308,153500,86769437,1691,1691,1691,1691,0
|
|
20240308,153400,86769437,1691,1691,1691,1691,0
|
|
20240308,153300,86769437,1691,1691,1691,1691,0
|
|
20240308,153200,86769437,1691,1691,1691,1691,0
|
|
20240308,153100,86769437,1691,1691,1691,1691,0
|
|
20240308,153000,86769437,1691,1691,1691,1691,637
|
|
20240308,152900,85692270,1691,1691,1691,1691,0
|
|
20240308,152800,85692270,1691,1691,1691,1691,0
|
|
20240308,152700,85692270,1691,1691,1691,1691,0
|
|
20240308,152600,85692270,1691,1691,1691,1691,0
|
|
20240308,152500,85692270,1691,1691,1691,1691,0
|
|
20240308,152400,85692270,1691,1691,1691,1691,0
|
|
20240308,152300,85692270,1691,1691,1691,1691,0
|
|
20240308,152200,85692270,1691,1691,1691,1691,0
|
|
20240308,152100,85692270,1691,1691,1691,1691,0
|
|
20240308,152000,85692270,1691,1691,1691,1691,0
|
|
20240308,151900,85692270,1691,1691,1691,1691,0
|
|
20240308,151800,85692270,1691,1691,1691,1691,0
|
|
20240308,151700,85692270,1691,1691,1691,1691,0
|
|
20240308,151600,85692270,1691,1691,1691,1691,50
|
|
20240308,151500,85607720,1691,1691,1691,1691,118
|
|
20240308,151400,85408182,1686,1686,1686,1686,0
|
|
20240308,151300,85408182,1686,1686,1686,1686,0
|
|
20240308,151200,85408182,1686,1686,1686,1686,0
|
|
20240308,151100,85408182,1686,1686,1686,1686,0
|
|
20240308,151000,85408182,1686,1686,1686,1686,0
|
|
20240308,150900,85408182,1686,1688,1688,1686,2370
|
|
20240308,150800,81410839,1688,1688,1688,1688,0
|
|
20240308,150700,81410839,1688,1688,1688,1688,0
|
|
20240308,150600,81410839,1688,1688,1688,1688,0
|
|
20240308,150500,81410839,1688,1688,1688,1688,600
|
|
20240308,150400,80398039,1691,1691,1691,1691,0
|
|
20240308,150300,80398039,1691,1691,1691,1691,0
|
|
20240308,150200,80398039,1691,1691,1691,1691,0
|
|
20240308,150100,80398039,1691,1691,1691,1691,0
|
|
20240308,150000,80398039,1691,1691,1691,1691,0
|
|
20240308,145900,80398039,1691,1691,1691,1691,0
|
|
20240308,145800,80398039,1691,1691,1691,1691,0
|
|
20240308,145700,80398039,1691,1691,1691,1691,60
|
|
20240308,145600,80296579,1691,1691,1691,1691,1
|
|
20240308,145500,80294888,1688,1688,1688,1688,0
|
|
20240308,145400,80294888,1688,1688,1688,1688,0
|
|
20240308,145300,80294888,1688,1688,1688,1688,0
|
|
20240308,145200,80294888,1688,1688,1688,1688,0
|
|
20240308,145100,80294888,1688,1688,1688,1688,30
|
|
20240308,145000,80244248,1691,1691,1691,1691,0
|
|
20240308,144900,80244248,1691,1691,1691,1691,0
|
|
20240308,144800,80244248,1691,1691,1691,1691,0
|
|
20240308,144700,80244248,1691,1691,1691,1691,932
|
|
20240308,144600,78668236,1691,1691,1691,1691,0
|
|
20240308,144500,78668236,1691,1691,1691,1691,600
|
|
20240308,144400,77653636,1691,1691,1691,1691,0
|
|
20240308,144300,77653636,1691,1691,1691,1691,1068
|
|
20240308,144200,75847648,1688,1688,1688,1688,0
|
|
20240308,144100,75847648,1688,1688,1688,1688,0
|
|
20240308,144000,75847648,1688,1688,1688,1688,0
|
|
20240308,143900,75847648,1688,1688,1688,1688,0
|
|
20240308,143800,75847648,1688,1688,1688,1688,0
|
|
20240308,143700,75847648,1688,1688,1688,1688,0
|
|
20240308,143600,75847648,1688,1688,1688,1688,0
|
|
20240308,143500,75847648,1688,1688,1688,1688,0
|
|
20240308,143400,75847648,1688,1688,1688,1688,0
|
|
20240308,143300,75847648,1688,1688,1688,1688,0
|
|
20240308,143200,75847648,1688,1688,1688,1688,0
|
|
20240308,143100,75847648,1688,1688,1688,1688,0
|
|
20240308,143000,75847648,1688,1688,1688,1688,0
|
|
20240308,142900,75847648,1688,1688,1688,1688,176
|
|
20240308,142800,75550560,1688,1690,1690,1688,295
|
|
20240308,142700,75052457,1691,1691,1691,1691,0
|
|
20240308,142600,75052457,1691,1691,1691,1691,0
|
|
20240308,142500,75052457,1691,1691,1691,1691,0
|
|
20240308,142400,75052457,1691,1691,1691,1691,0
|
|
20240308,142300,75052457,1691,1691,1691,1691,0
|
|
20240308,142200,75052457,1691,1691,1691,1691,0
|
|
20240308,142100,75052457,1691,1691,1691,1691,0
|
|
20240308,142000,75052457,1691,1691,1691,1691,0
|
|
20240308,141900,75052457,1691,1691,1691,1691,0
|
|
20240308,141800,75052457,1691,1691,1691,1691,0
|
|
20240308,141700,75052457,1691,1691,1691,1691,0
|
|
20240308,141600,75052457,1691,1691,1691,1691,0
|
|
20240308,141500,75052457,1691,1691,1691,1691,0
|
|
20240308,141400,75052457,1691,1691,1691,1691,0
|
|
20240308,141300,75052457,1691,1691,1691,1691,0
|
|
20240308,141200,75052457,1691,1691,1691,1691,0
|
|
20240308,141100,75052457,1691,1691,1691,1691,0
|
|
20240308,141000,75052457,1691,1691,1691,1691,0
|
|
20240308,140900,75052457,1691,1691,1691,1691,0
|
|
20240308,140800,75052457,1691,1691,1691,1691,0
|
|
20240308,140700,75052457,1691,1691,1691,1691,0
|
|
20240308,140600,75052457,1691,1691,1691,1691,0
|
|
20240308,140500,75052457,1691,1691,1691,1691,0
|
|
20240308,140400,75052457,1691,1691,1691,1691,0
|
|
20240308,140300,75052457,1691,1691,1691,1691,0
|
|
20240308,140200,75052457,1691,1691,1691,1691,19
|
|
20240308,140100,75020328,1691,1691,1691,1691,0
|
|
20240308,140000,75020328,1691,1691,1691,1691,600
|
|
20240308,135900,74005728,1691,1691,1691,1691,0
|
|
20240308,135800,74005728,1691,1691,1691,1691,0
|
|
20240308,135700,74005728,1691,1691,1691,1691,0
|
|
20240308,135600,74005728,1691,1691,1691,1691,0
|
|
20240308,135500,74005728,1691,1691,1691,1691,0
|
|
20240308,135400,74005728,1691,1691,1691,1691,0
|
|
20240308,135300,74005728,1691,1691,1691,1691,0
|
|
20240308,135200,74005728,1691,1691,1691,1691,0
|
|
20240308,135100,74005728,1691,1691,1691,1691,0
|
|
20240308,135000,74005728,1691,1691,1691,1691,0
|
|
20240308,134900,74005728,1691,1691,1691,1691,0
|
|
20240308,134800,74005728,1691,1691,1691,1691,0
|
|
20240308,134700,74005728,1691,1691,1691,1691,0
|
|
20240308,134600,74005728,1691,1691,1691,1691,0
|
|
20240308,134500,74005728,1691,1691,1691,1691,0
|
|
20240308,134400,74005728,1691,1691,1691,1691,0
|
|
20240308,134300,74005728,1691,1687,1691,1687,183
|
|
20240308,134200,73696963,1688,1688,1688,1688,0
|
|
20240308,134100,73696963,1688,1688,1688,1688,0
|
|
20240308,134000,73696963,1688,1688,1688,1688,44
|
|
20240308,133900,73622691,1688,1688,1688,1688,0
|
|
20240308,133800,73622691,1688,1688,1688,1688,279
|
|
20240308,133700,73151739,1689,1689,1689,1689,0
|
|
20240308,133600,73151739,1689,1689,1689,1689,0
|
|
20240308,133500,73151739,1689,1689,1689,1689,0
|
|
20240308,133400,73151739,1689,1689,1689,1689,0
|
|
20240308,133300,73151739,1689,1689,1689,1689,0
|
|
20240308,133200,73151739,1689,1689,1689,1689,10
|
|
20240308,133100,73134849,1689,1689,1689,1689,0
|
|
20240308,133000,73134849,1689,1689,1689,1689,0
|
|
20240308,132900,73134849,1689,1689,1689,1689,0
|
|
20240308,132800,73134849,1689,1689,1689,1689,500
|
|
20240308,132700,72290349,1688,1688,1688,1688,0
|
|
20240308,132600,72290349,1688,1688,1688,1688,0
|
|
20240308,132500,72290349,1688,1688,1688,1688,0
|
|
20240308,132400,72290349,1688,1689,1689,1688,608
|
|
20240308,132300,71263452,1690,1690,1690,1690,0
|
|
20240308,132200,71263452,1690,1690,1690,1690,0
|
|
20240308,132100,71263452,1690,1690,1690,1690,0
|
|
20240308,132000,71263452,1690,1690,1690,1690,0
|
|
20240308,131900,71263452,1690,1690,1690,1690,20000
|
|
20240308,131800,37463452,1693,1693,1693,1693,1
|
|
20240308,131700,37461759,1689,1689,1689,1689,0
|
|
20240308,131600,37461759,1689,1689,1689,1689,0
|
|
20240308,131500,37461759,1689,1689,1689,1689,0
|
|
20240308,131400,37461759,1689,1689,1689,1689,0
|
|
20240308,131300,37461759,1689,1689,1689,1689,0
|
|
20240308,131200,37461759,1689,1689,1689,1689,0
|
|
20240308,131100,37461759,1689,1689,1689,1689,0
|
|
20240308,131000,37461759,1689,1690,1690,1689,1888
|
|
20240308,130900,34272272,1690,1690,1690,1690,0
|
|
20240308,130800,34272272,1690,1690,1690,1690,0
|
|
20240308,130700,34272272,1690,1690,1690,1690,0
|
|
20240308,130600,34272272,1690,1690,1690,1690,0
|
|
20240308,130500,34272272,1690,1690,1690,1690,0
|
|
20240308,130400,34272272,1690,1690,1690,1690,0
|
|
20240308,130300,34272272,1690,1690,1690,1690,0
|
|
20240308,130200,34272272,1690,1690,1690,1690,0
|
|
20240308,130100,34272272,1690,1690,1690,1690,0
|
|
20240308,130000,34272272,1690,1690,1690,1690,0
|
|
20240308,125900,34272272,1690,1690,1690,1690,0
|
|
20240308,125800,34272272,1690,1690,1690,1690,0
|
|
20240308,125700,34272272,1690,1690,1690,1690,20
|
|
20240308,125600,34238472,1690,1690,1690,1690,0
|
|
20240308,125500,34238472,1690,1690,1690,1690,0
|
|
20240308,125400,34238472,1690,1690,1690,1690,0
|
|
20240308,125300,34238472,1690,1690,1690,1690,0
|
|
20240308,125200,34238472,1690,1690,1690,1690,0
|
|
20240308,125100,34238472,1690,1691,1691,1690,632
|
|
20240308,125000,33170391,1693,1693,1693,1693,0
|
|
20240308,124900,33170391,1693,1693,1693,1693,0
|
|
20240308,124800,33170391,1693,1693,1693,1693,0
|
|
20240308,124700,33170391,1693,1693,1693,1693,0
|
|
20240308,124600,33170391,1693,1693,1693,1693,0
|
|
20240308,124500,33170391,1693,1693,1693,1693,0
|
|
20240308,124400,33170391,1693,1693,1693,1693,0
|
|
20240308,124300,33170391,1693,1693,1693,1693,0
|
|
20240308,124200,33170391,1693,1693,1693,1693,0
|
|
20240308,124100,33170391,1693,1693,1693,1693,0
|
|
20240308,124000,33170391,1693,1693,1693,1693,0
|
|
20240308,123900,33170391,1693,1693,1693,1693,0
|
|
20240308,123800,33170391,1693,1693,1693,1693,0
|
|
20240308,123700,33170391,1693,1693,1693,1693,0
|
|
20240308,123600,33170391,1693,1693,1693,1693,0
|
|
20240308,123500,33170391,1693,1693,1693,1693,0
|
|
20240308,123400,33170391,1693,1693,1693,1693,0
|
|
20240308,123300,33170391,1693,1693,1693,1693,0
|
|
20240308,123200,33170391,1693,1693,1693,1693,1
|
|
20240308,123100,33168698,1690,1690,1690,1690,0
|
|
20240308,123000,33168698,1690,1690,1690,1690,0
|
|
20240308,122900,33168698,1690,1690,1690,1690,0
|
|
20240308,122800,33168698,1690,1690,1690,1690,504
|
|
20240308,122700,32316938,1693,1693,1693,1693,0
|
|
20240308,122600,32316938,1693,1693,1693,1693,0
|
|
20240308,122500,32316938,1693,1693,1693,1693,0
|
|
20240308,122400,32316938,1693,1693,1693,1693,0
|
|
20240308,122300,32316938,1693,1693,1693,1693,0
|
|
20240308,122200,32316938,1693,1693,1693,1693,0
|
|
20240308,122100,32316938,1693,1693,1693,1693,0
|
|
20240308,122000,32316938,1693,1693,1693,1693,0
|
|
20240308,121900,32316938,1693,1693,1693,1693,0
|
|
20240308,121800,32316938,1693,1693,1693,1693,1
|
|
20240308,121700,32315245,1690,1690,1690,1690,0
|
|
20240308,121600,32315245,1690,1690,1690,1690,0
|
|
20240308,121500,32315245,1690,1690,1690,1690,0
|
|
20240308,121400,32315245,1690,1690,1690,1690,0
|
|
20240308,121300,32315245,1690,1690,1690,1690,0
|
|
20240308,121200,32315245,1690,1690,1690,1690,0
|
|
20240308,121100,32315245,1690,1690,1690,1690,0
|
|
20240308,121000,32315245,1690,1690,1690,1690,0
|
|
20240308,120900,32315245,1690,1690,1690,1690,0
|
|
20240308,120800,32315245,1690,1690,1690,1690,0
|
|
20240308,120700,32315245,1690,1690,1690,1690,0
|
|
20240308,120600,32315245,1690,1690,1690,1690,0
|
|
20240308,120500,32315245,1690,1690,1690,1690,222
|
|
20240308,120400,31940065,1691,1691,1691,1691,0
|
|
20240308,120300,31940065,1691,1691,1691,1691,68
|
|
20240308,120200,31825077,1691,1691,1691,1691,44
|
|
20240308,120100,31750673,1691,1691,1691,1691,0
|
|
20240308,120000,31750673,1691,1691,1691,1691,1
|
|
20240308,115900,31748982,1693,1693,1693,1693,5
|
|
20240308,115800,31740517,1693,1693,1693,1693,0
|
|
20240308,115700,31740517,1693,1693,1693,1693,0
|
|
20240308,115600,31740517,1693,1693,1693,1693,0
|
|
20240308,115500,31740517,1693,1693,1693,1693,0
|
|
20240308,115400,31740517,1693,1693,1693,1693,0
|
|
20240308,115300,31740517,1693,1693,1693,1693,0
|
|
20240308,115200,31740517,1693,1693,1693,1693,0
|
|
20240308,115100,31740517,1693,1693,1693,1693,0
|
|
20240308,115000,31740517,1693,1693,1693,1693,0
|
|
20240308,114900,31740517,1693,1693,1693,1693,0
|
|
20240308,114800,31740517,1693,1693,1693,1693,0
|
|
20240308,114700,31740517,1693,1693,1693,1693,0
|
|
20240308,114600,31740517,1693,1693,1693,1693,1
|
|
20240308,114500,31738824,1693,1693,1693,1693,1
|
|
20240308,114400,31737131,1692,1692,1692,1692,960
|
|
20240308,114300,30112811,1692,1692,1692,1692,0
|
|
20240308,114200,30112811,1692,1692,1692,1692,0
|
|
20240308,114100,30112811,1692,1692,1692,1692,0
|
|
20240308,114000,30112811,1692,1692,1692,1692,82
|
|
20240308,113900,29974067,1692,1692,1692,1692,0
|
|
20240308,113800,29974067,1692,1692,1692,1692,0
|
|
20240308,113700,29974067,1692,1692,1692,1692,0
|
|
20240308,113600,29974067,1692,1692,1692,1692,0
|
|
20240308,113500,29974067,1692,1692,1692,1692,0
|
|
20240308,113400,29974067,1692,1692,1692,1692,0
|
|
20240308,113300,29974067,1692,1692,1692,1692,0
|
|
20240308,113200,29974067,1692,1692,1692,1692,0
|
|
20240308,113100,29974067,1692,1692,1692,1692,0
|
|
20240308,113000,29974067,1692,1692,1692,1692,1
|
|
20240308,112900,29972375,1690,1690,1690,1690,0
|
|
20240308,112800,29972375,1690,1690,1690,1690,4
|
|
20240308,112700,29965615,1690,1690,1690,1690,4
|
|
20240308,112600,29958855,1690,1690,1690,1690,68
|
|
20240308,112500,29843935,1690,1690,1690,1690,0
|
|
20240308,112400,29843935,1690,1690,1690,1690,1
|
|
20240308,112300,29842245,1690,1690,1690,1690,0
|
|
20240308,112200,29842245,1690,1690,1690,1690,0
|
|
20240308,112100,29842245,1690,1690,1690,1690,5
|
|
20240308,112000,29833795,1690,1690,1690,1690,0
|
|
20240308,111900,29833795,1690,1690,1690,1690,5
|
|
20240308,111800,29825345,1692,1691,1692,1690,2015
|
|
20240308,111700,26419436,1691,1692,1692,1691,1015
|
|
20240308,111600,24703061,1692,1692,1692,1692,0
|
|
20240308,111500,24703061,1692,1692,1692,1692,0
|
|
20240308,111400,24703061,1692,1692,1692,1692,4
|
|
20240308,111300,24696293,1692,1692,1692,1692,0
|
|
20240308,111200,24696293,1692,1692,1692,1692,0
|
|
20240308,111100,24696293,1692,1692,1692,1692,4
|
|
20240308,111000,24689525,1692,1692,1692,1692,4
|
|
20240308,110900,24682757,1692,1692,1692,1692,4
|
|
20240308,110800,24675989,1692,1692,1692,1692,90
|
|
20240308,110700,24523709,1693,1693,1693,1693,5
|
|
20240308,110600,24515244,1692,1692,1692,1692,0
|
|
20240308,110500,24515244,1692,1692,1692,1692,4
|
|
20240308,110400,24508476,1693,1693,1693,1693,0
|
|
20240308,110300,24508476,1693,1693,1693,1693,0
|
|
20240308,110200,24508476,1693,1693,1693,1693,0
|
|
20240308,110100,24508476,1693,1693,1693,1693,0
|
|
20240308,110000,24508476,1693,1692,1693,1692,15
|
|
20240308,105900,24483085,1693,1693,1693,1693,82
|
|
20240308,105800,24344259,1693,1693,1693,1693,500
|
|
20240308,105700,23497759,1694,1694,1694,1694,0
|
|
20240308,105600,23497759,1694,1694,1694,1694,0
|
|
20240308,105500,23497759,1694,1694,1694,1694,0
|
|
20240308,105400,23497759,1694,1694,1694,1694,0
|
|
20240308,105300,23497759,1694,1694,1694,1694,0
|
|
20240308,105200,23497759,1694,1694,1694,1694,0
|
|
20240308,105100,23497759,1694,1694,1694,1694,0
|
|
20240308,105000,23497759,1694,1694,1694,1694,0
|
|
20240308,104900,23497759,1694,1694,1694,1694,0
|
|
20240308,104800,23497759,1694,1694,1694,1694,0
|
|
20240308,104700,23497759,1694,1694,1694,1694,3
|
|
20240308,104600,23492677,1694,1692,1694,1692,31
|
|
20240308,104500,23440223,1694,1694,1694,1694,1
|
|
20240308,104400,23438529,1694,1694,1694,1694,0
|
|
20240308,104300,23438529,1694,1694,1694,1694,0
|
|
20240308,104200,23438529,1694,1694,1694,1694,0
|
|
20240308,104100,23438529,1694,1694,1694,1694,0
|
|
20240308,104000,23438529,1694,1694,1694,1694,0
|
|
20240308,103900,23438529,1694,1694,1694,1694,0
|
|
20240308,103800,23438529,1694,1694,1694,1694,1
|
|
20240308,103700,23436835,1691,1691,1691,1691,0
|
|
20240308,103600,23436835,1691,1691,1691,1691,0
|
|
20240308,103500,23436835,1691,1691,1691,1691,0
|
|
20240308,103400,23436835,1691,1691,1691,1691,0
|
|
20240308,103300,23436835,1691,1691,1691,1691,0
|
|
20240308,103200,23436835,1691,1691,1691,1691,0
|
|
20240308,103100,23436835,1691,1691,1691,1691,0
|
|
20240308,103000,23436835,1691,1691,1691,1691,0
|
|
20240308,102900,23436835,1691,1691,1691,1691,0
|
|
20240308,102800,23436835,1691,1691,1691,1691,0
|
|
20240308,102700,23436835,1691,1691,1691,1691,0
|
|
20240308,102600,23436835,1691,1691,1691,1691,0
|
|
20240308,102500,23436835,1691,1691,1691,1691,0
|
|
20240308,102400,23436835,1691,1691,1691,1691,0
|
|
20240308,102300,23436835,1691,1691,1691,1691,0
|
|
20240308,102200,23436835,1691,1691,1691,1691,0
|
|
20240308,102100,23436835,1691,1691,1691,1691,0
|
|
20240308,102000,23436835,1691,1691,1691,1691,0
|
|
20240308,101900,23436835,1691,1691,1691,1691,0
|
|
20240308,101800,23436835,1691,1691,1691,1691,0
|
|
20240308,101700,23436835,1691,1691,1691,1691,0
|
|
20240308,101600,23436835,1691,1691,1691,1691,0
|
|
20240308,101500,23436835,1691,1691,1691,1691,0
|
|
20240308,101400,23436835,1691,1691,1691,1691,0
|
|
20240308,101300,23436835,1691,1691,1691,1691,0
|
|
20240308,101200,23436835,1691,1691,1691,1691,0
|
|
20240308,101100,23436835,1691,1691,1691,1691,0
|
|
20240308,101000,23436835,1691,1691,1691,1691,0
|
|
20240308,100900,23436835,1691,1691,1691,1691,0
|
|
20240308,100800,23436835,1691,1691,1691,1691,0
|
|
20240308,100700,23436835,1691,1691,1691,1691,0
|
|
20240308,100600,23436835,1691,1692,1692,1691,400
|
|
20240308,100500,22760432,1695,1695,1695,1695,0
|
|
20240308,100400,22760432,1695,1695,1695,1695,2
|
|
20240308,100300,22757042,1691,1691,1691,1691,0
|
|
20240308,100200,22757042,1691,1691,1691,1691,0
|
|
20240308,100100,22757042,1691,1691,1691,1691,0
|
|
20240308,100000,22757042,1691,1691,1691,1691,0
|
|
20240308,095900,22757042,1691,1691,1691,1691,0
|
|
20240308,095800,22757042,1691,1691,1691,1691,0
|
|
20240308,095700,22757042,1691,1691,1691,1691,0
|
|
20240308,095600,22757042,1691,1691,1691,1691,0
|
|
20240308,095500,22757042,1691,1691,1691,1691,537
|
|
20240308,095400,21848975,1691,1691,1691,1691,0
|
|
20240308,095300,21848975,1691,1691,1691,1691,60
|
|
20240308,095200,21747515,1691,1691,1691,1691,0
|
|
20240308,095100,21747515,1691,1691,1691,1691,30
|
|
20240308,095000,21696785,1691,1691,1691,1691,0
|
|
20240308,094900,21696785,1691,1691,1691,1691,0
|
|
20240308,094800,21696785,1691,1691,1691,1691,0
|
|
20240308,094700,21696785,1691,1691,1691,1691,0
|
|
20240308,094600,21696785,1691,1691,1691,1691,0
|
|
20240308,094500,21696785,1691,1691,1691,1691,0
|
|
20240308,094400,21696785,1691,1692,1692,1691,8
|
|
20240308,094300,21683251,1695,1695,1695,1695,1
|
|
20240308,094200,21681556,1695,1695,1695,1695,0
|
|
20240308,094100,21681556,1695,1695,1695,1695,0
|
|
20240308,094000,21681556,1695,1695,1695,1695,1
|
|
20240308,093900,21679861,1695,1695,1695,1695,1
|
|
20240308,093800,21678166,1694,1694,1694,1694,0
|
|
20240308,093700,21678166,1694,1694,1694,1694,0
|
|
20240308,093600,21678166,1694,1696,1696,1694,699
|
|
20240308,093500,20493348,1699,1699,1699,1699,0
|
|
20240308,093400,20493348,1699,1699,1699,1699,0
|
|
20240308,093300,20493348,1699,1699,1699,1699,1
|
|
20240308,093200,20491649,1699,1699,1699,1699,0
|
|
20240308,093100,20491649,1699,1699,1699,1699,0
|
|
20240308,093000,20491649,1699,1699,1699,1699,0
|
|
20240308,092900,20491649,1699,1699,1699,1699,4
|
|
20240308,092800,20484853,1699,1699,1699,1699,0
|
|
20240308,092700,20484853,1699,1696,1699,1696,602
|
|
20240308,092600,19462058,1694,1694,1694,1694,0
|
|
20240308,092500,19462058,1694,1694,1694,1694,0
|
|
20240308,092400,19462058,1694,1694,1694,1694,0
|
|
20240308,092300,19462058,1694,1694,1694,1694,0
|
|
20240308,092200,19462058,1694,1690,1694,1690,60
|
|
20240308,092100,19360654,1690,1690,1690,1690,0
|
|
20240308,092000,19360654,1690,1690,1690,1690,0
|
|
20240308,091900,19360654,1690,1690,1690,1690,0
|
|
20240308,091800,19360654,1690,1690,1699,1690,2693
|
|
20240308,091700,14807234,1700,1700,1700,1700,0
|
|
20240308,091600,14807234,1700,1700,1700,1700,0
|
|
20240308,091500,14807234,1700,1700,1700,1700,850
|
|
20240308,091400,13362234,1700,1700,1700,1700,0
|
|
20240308,091300,13362234,1700,1699,1700,1699,400
|
|
20240308,091200,12682253,1699,1699,1699,1699,0
|
|
20240308,091100,12682253,1699,1699,1699,1699,0
|
|
20240308,091000,12682253,1699,1699,1699,1699,2
|
|
20240308,090900,12678855,1684,1694,1699,1684,5749
|
|
20240308,090800,2944873,1694,1694,1694,1694,1
|
|
20240308,090700,2943179,1681,1681,1681,1681,0
|
|
20240308,090600,2943179,1681,1681,1681,1681,0
|
|
20240308,090500,2943179,1681,1681,1681,1681,0
|
|
20240308,090400,2943179,1681,1681,1681,1681,500
|
|
20240308,090300,2102679,1694,1690,1694,1681,520
|
|
20240308,090200,1228365,1685,1685,1685,1685,0
|
|
20240308,090100,1228365,1685,1685,1685,1685,0
|
|
20240308,090000,1228365,1685,1685,1685,1685,729
|