615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,191200,95359701,1689,1689,1689,1689,213
|
|
20240326,191100,95359701,1689,1689,1689,1689,0
|
|
20240326,191000,95359701,1689,1689,1689,1689,0
|
|
20240326,190900,95359701,1689,1689,1689,1689,0
|
|
20240326,190800,95359701,1689,1689,1689,1689,0
|
|
20240326,190700,95359701,1689,1689,1689,1689,0
|
|
20240326,190600,95359701,1689,1689,1689,1689,0
|
|
20240326,190500,95359701,1689,1689,1689,1689,0
|
|
20240326,190400,95359701,1689,1689,1689,1689,0
|
|
20240326,190300,95359701,1689,1689,1689,1689,0
|
|
20240326,190200,95359701,1689,1689,1689,1689,0
|
|
20240326,190100,95359701,1689,1689,1689,1689,0
|
|
20240326,190000,95359701,1689,1689,1689,1689,0
|
|
20240326,185900,95359701,1689,1689,1689,1689,0
|
|
20240326,185800,95359701,1689,1689,1689,1689,0
|
|
20240326,185700,95359701,1689,1689,1689,1689,0
|
|
20240326,185600,95359701,1689,1689,1689,1689,0
|
|
20240326,185500,95359701,1689,1689,1689,1689,0
|
|
20240326,185400,95359701,1689,1689,1689,1689,0
|
|
20240326,185300,95359701,1689,1689,1689,1689,0
|
|
20240326,185200,95359701,1689,1689,1689,1689,0
|
|
20240326,185100,95359701,1689,1689,1689,1689,0
|
|
20240326,185000,95359701,1689,1689,1689,1689,0
|
|
20240326,184900,95359701,1689,1689,1689,1689,0
|
|
20240326,184800,95359701,1689,1689,1689,1689,0
|
|
20240326,184700,95359701,1689,1689,1689,1689,0
|
|
20240326,184600,95359701,1689,1689,1689,1689,0
|
|
20240326,184500,95359701,1689,1689,1689,1689,0
|
|
20240326,184400,95359701,1689,1689,1689,1689,0
|
|
20240326,184300,95359701,1689,1689,1689,1689,0
|
|
20240326,184200,95359701,1689,1689,1689,1689,213
|
|
20240326,184100,95359701,1689,1689,1689,1689,0
|
|
20240326,184000,95359701,1689,1689,1689,1689,0
|
|
20240326,183900,95359701,1689,1689,1689,1689,0
|
|
20240326,183800,95359701,1689,1689,1689,1689,0
|
|
20240326,183700,95359701,1689,1689,1689,1689,0
|
|
20240326,183600,95359701,1689,1689,1689,1689,0
|
|
20240326,183500,95359701,1689,1689,1689,1689,0
|
|
20240326,183400,95359701,1689,1689,1689,1689,0
|
|
20240326,183300,95359701,1689,1689,1689,1689,0
|
|
20240326,183200,95359701,1689,1689,1689,1689,0
|
|
20240326,183100,95359701,1689,1689,1689,1689,0
|
|
20240326,183000,95359701,1689,1689,1689,1689,0
|
|
20240326,182900,95359701,1689,1689,1689,1689,0
|
|
20240326,182800,95359701,1689,1689,1689,1689,0
|
|
20240326,182700,95359701,1689,1689,1689,1689,0
|
|
20240326,182600,95359701,1689,1689,1689,1689,0
|
|
20240326,182500,95359701,1689,1689,1689,1689,0
|
|
20240326,182400,95359701,1689,1689,1689,1689,0
|
|
20240326,182300,95359701,1689,1689,1689,1689,0
|
|
20240326,182200,95359701,1689,1689,1689,1689,0
|
|
20240326,182100,95359701,1689,1689,1689,1689,0
|
|
20240326,182000,95359701,1689,1689,1689,1689,0
|
|
20240326,181900,95359701,1689,1689,1689,1689,0
|
|
20240326,181800,95359701,1689,1689,1689,1689,0
|
|
20240326,181700,95359701,1689,1689,1689,1689,0
|
|
20240326,181600,95359701,1689,1689,1689,1689,0
|
|
20240326,181500,95359701,1689,1689,1689,1689,0
|
|
20240326,181400,95359701,1689,1689,1689,1689,0
|
|
20240326,181300,95359701,1689,1689,1689,1689,0
|
|
20240326,181200,95359701,1689,1689,1689,1689,213
|
|
20240326,181100,95359701,1689,1689,1689,1689,0
|
|
20240326,181000,95359701,1689,1689,1689,1689,0
|
|
20240326,180900,95359701,1689,1689,1689,1689,0
|
|
20240326,180800,95359701,1689,1689,1689,1689,0
|
|
20240326,180700,95359701,1689,1689,1689,1689,0
|
|
20240326,180600,95359701,1689,1689,1689,1689,0
|
|
20240326,180500,95359701,1689,1689,1689,1689,0
|
|
20240326,180400,95359701,1689,1689,1689,1689,0
|
|
20240326,180300,95359701,1689,1689,1689,1689,0
|
|
20240326,180200,95359701,1689,1689,1689,1689,0
|
|
20240326,180100,95359701,1689,1689,1689,1689,0
|
|
20240326,180000,95359701,1689,1689,1689,1689,0
|
|
20240326,175900,95359701,1689,1689,1689,1689,0
|
|
20240326,175800,95359701,1689,1689,1689,1689,0
|
|
20240326,175700,95359701,1689,1689,1689,1689,0
|
|
20240326,175600,95359701,1689,1689,1689,1689,0
|
|
20240326,175500,95359701,1689,1689,1689,1689,0
|
|
20240326,175400,95359701,1689,1689,1689,1689,0
|
|
20240326,175300,95359701,1689,1689,1689,1689,0
|
|
20240326,175200,95359701,1689,1689,1689,1689,0
|
|
20240326,175100,95359701,1689,1689,1689,1689,0
|
|
20240326,175000,95359701,1689,1689,1689,1689,0
|
|
20240326,174900,95359701,1689,1689,1689,1689,0
|
|
20240326,174800,95359701,1689,1689,1689,1689,0
|
|
20240326,174700,95359701,1689,1689,1689,1689,0
|
|
20240326,174600,95359701,1689,1689,1689,1689,0
|
|
20240326,174500,95359701,1689,1689,1689,1689,0
|
|
20240326,174400,95359701,1689,1689,1689,1689,0
|
|
20240326,174300,95359701,1689,1689,1689,1689,0
|
|
20240326,174200,95359701,1689,1689,1689,1689,213
|
|
20240326,174100,95359701,1689,1689,1689,1689,0
|
|
20240326,174000,95359701,1689,1689,1689,1689,0
|
|
20240326,173900,95359701,1689,1689,1689,1689,0
|
|
20240326,173800,95359701,1689,1689,1689,1689,0
|
|
20240326,173700,95359701,1689,1689,1689,1689,0
|
|
20240326,173600,95359701,1689,1689,1689,1689,0
|
|
20240326,173500,95359701,1689,1689,1689,1689,0
|
|
20240326,173400,95359701,1689,1689,1689,1689,0
|
|
20240326,173300,95359701,1689,1689,1689,1689,0
|
|
20240326,173200,95359701,1689,1689,1689,1689,0
|
|
20240326,173100,95359701,1689,1689,1689,1689,0
|
|
20240326,173000,95359701,1689,1689,1689,1689,0
|
|
20240326,172900,95359701,1689,1689,1689,1689,0
|
|
20240326,172800,95359701,1689,1689,1689,1689,0
|
|
20240326,172700,95359701,1689,1689,1689,1689,0
|
|
20240326,172600,95359701,1689,1689,1689,1689,0
|
|
20240326,172500,95359701,1689,1689,1689,1689,0
|
|
20240326,172400,95359701,1689,1689,1689,1689,0
|
|
20240326,172300,95359701,1689,1689,1689,1689,0
|
|
20240326,172200,95359701,1689,1689,1689,1689,0
|
|
20240326,172100,95359701,1689,1689,1689,1689,0
|
|
20240326,172000,95359701,1689,1689,1689,1689,0
|
|
20240326,171900,95359701,1689,1689,1689,1689,0
|
|
20240326,171800,95359701,1689,1689,1689,1689,0
|
|
20240326,171700,95359701,1689,1689,1689,1689,0
|
|
20240326,171600,95359701,1689,1689,1689,1689,0
|
|
20240326,171500,95359701,1689,1689,1689,1689,0
|
|
20240326,171400,95359701,1689,1689,1689,1689,0
|
|
20240326,171300,95359701,1689,1689,1689,1689,0
|
|
20240326,171200,95359701,1689,1689,1689,1689,213
|
|
20240326,171100,95359701,1689,1689,1689,1689,0
|
|
20240326,171000,95359701,1689,1689,1689,1689,0
|
|
20240326,170900,95359701,1689,1689,1689,1689,0
|
|
20240326,170800,95359701,1689,1689,1689,1689,0
|
|
20240326,170700,95359701,1689,1689,1689,1689,0
|
|
20240326,170600,95359701,1689,1689,1689,1689,0
|
|
20240326,170500,95359701,1689,1689,1689,1689,0
|
|
20240326,170400,95359701,1689,1689,1689,1689,0
|
|
20240326,170300,95359701,1689,1689,1689,1689,0
|
|
20240326,170200,95359701,1689,1689,1689,1689,0
|
|
20240326,170100,95359701,1689,1689,1689,1689,0
|
|
20240326,170000,95359701,1689,1689,1689,1689,0
|
|
20240326,165900,95359701,1689,1689,1689,1689,0
|
|
20240326,165800,95359701,1689,1689,1689,1689,0
|
|
20240326,165700,95359701,1689,1689,1689,1689,0
|
|
20240326,165600,95359701,1689,1689,1689,1689,0
|
|
20240326,165500,95359701,1689,1689,1689,1689,0
|
|
20240326,165400,95359701,1689,1689,1689,1689,0
|
|
20240326,165300,95359701,1689,1689,1689,1689,0
|
|
20240326,165200,95359701,1689,1689,1689,1689,0
|
|
20240326,165100,95359701,1689,1689,1689,1689,0
|
|
20240326,165000,95359701,1689,1689,1689,1689,0
|
|
20240326,164900,95359701,1689,1689,1689,1689,0
|
|
20240326,164800,95359701,1689,1689,1689,1689,0
|
|
20240326,164700,95359701,1689,1689,1689,1689,0
|
|
20240326,164600,95359701,1689,1689,1689,1689,0
|
|
20240326,164500,95359701,1689,1689,1689,1689,0
|
|
20240326,164400,95359701,1689,1689,1689,1689,0
|
|
20240326,164300,95359701,1689,1689,1689,1689,0
|
|
20240326,164200,95359701,1689,1689,1689,1689,213
|
|
20240326,164100,95359701,1689,1689,1689,1689,0
|
|
20240326,164000,95359701,1689,1689,1689,1689,0
|
|
20240326,163900,95359701,1689,1689,1689,1689,0
|
|
20240326,163800,95359701,1689,1689,1689,1689,0
|
|
20240326,163700,95359701,1689,1689,1689,1689,0
|
|
20240326,163600,95359701,1689,1689,1689,1689,0
|
|
20240326,163500,95359701,1689,1689,1689,1689,0
|
|
20240326,163400,95359701,1689,1689,1689,1689,0
|
|
20240326,163300,95359701,1689,1689,1689,1689,0
|
|
20240326,163200,95359701,1689,1689,1689,1689,0
|
|
20240326,163100,95359701,1689,1689,1689,1689,0
|
|
20240326,163000,95359701,1689,1689,1689,1689,0
|
|
20240326,162900,95359701,1689,1689,1689,1689,0
|
|
20240326,162800,95359701,1689,1689,1689,1689,0
|
|
20240326,162700,95359701,1689,1689,1689,1689,0
|
|
20240326,162600,95359701,1689,1689,1689,1689,0
|
|
20240326,162500,95359701,1689,1689,1689,1689,0
|
|
20240326,162400,95359701,1689,1689,1689,1689,0
|
|
20240326,162300,95359701,1689,1689,1689,1689,0
|
|
20240326,162200,95359701,1689,1689,1689,1689,0
|
|
20240326,162100,95359701,1689,1689,1689,1689,0
|
|
20240326,162000,95359701,1689,1689,1689,1689,0
|
|
20240326,161900,95359701,1689,1689,1689,1689,0
|
|
20240326,161800,95359701,1689,1689,1689,1689,0
|
|
20240326,161700,95359701,1689,1689,1689,1689,0
|
|
20240326,161600,95359701,1689,1689,1689,1689,0
|
|
20240326,161500,95359701,1689,1689,1689,1689,0
|
|
20240326,161400,95359701,1689,1689,1689,1689,0
|
|
20240326,161300,95359701,1689,1689,1689,1689,0
|
|
20240326,161200,95359701,1689,1689,1689,1689,213
|
|
20240326,161100,95359701,1689,1689,1689,1689,0
|
|
20240326,161000,95359701,1689,1689,1689,1689,0
|
|
20240326,160900,95359701,1689,1689,1689,1689,0
|
|
20240326,160800,95359701,1689,1689,1689,1689,0
|
|
20240326,160700,95359701,1689,1689,1689,1689,0
|
|
20240326,160600,95359701,1689,1689,1689,1689,0
|
|
20240326,160500,95359701,1689,1689,1689,1689,0
|
|
20240326,160400,95359701,1689,1689,1689,1689,0
|
|
20240326,160300,95359701,1689,1689,1689,1689,0
|
|
20240326,160200,95359701,1689,1689,1689,1689,0
|
|
20240326,160100,95359701,1689,1689,1689,1689,0
|
|
20240326,160000,95359701,1689,1689,1689,1689,0
|
|
20240326,155900,95359701,1689,1689,1689,1689,0
|
|
20240326,155800,95359701,1689,1689,1689,1689,0
|
|
20240326,155700,95359701,1689,1689,1689,1689,0
|
|
20240326,155600,95359701,1689,1689,1689,1689,0
|
|
20240326,155500,95359701,1689,1689,1689,1689,0
|
|
20240326,155400,95359701,1689,1689,1689,1689,0
|
|
20240326,155300,95359701,1689,1689,1689,1689,0
|
|
20240326,155200,95359701,1689,1689,1689,1689,0
|
|
20240326,155100,95359701,1689,1689,1689,1689,0
|
|
20240326,155000,95359701,1689,1689,1689,1689,0
|
|
20240326,154900,95359701,1689,1689,1689,1689,0
|
|
20240326,154800,95359701,1689,1689,1689,1689,0
|
|
20240326,154700,95359701,1689,1689,1689,1689,0
|
|
20240326,154600,95359701,1689,1689,1689,1689,0
|
|
20240326,154500,95359701,1689,1689,1689,1689,0
|
|
20240326,154400,95359701,1689,1689,1689,1689,0
|
|
20240326,154300,95359701,1689,1689,1689,1689,0
|
|
20240326,154200,95359701,1689,1689,1689,1689,213
|
|
20240326,154100,95359701,1689,1689,1689,1689,0
|
|
20240326,154000,95359701,1689,1689,1689,1689,0
|
|
20240326,153900,95359701,1689,1689,1689,1689,0
|
|
20240326,153800,95359701,1689,1689,1689,1689,0
|
|
20240326,153700,95359701,1689,1689,1689,1689,0
|
|
20240326,153600,95359701,1689,1689,1689,1689,0
|
|
20240326,153500,95359701,1689,1689,1689,1689,0
|
|
20240326,153400,95359701,1689,1689,1689,1689,0
|
|
20240326,153300,95359701,1689,1689,1689,1689,0
|
|
20240326,153200,95359701,1689,1689,1689,1689,0
|
|
20240326,153100,95359701,1689,1689,1689,1689,0
|
|
20240326,153000,95359701,1689,1689,1689,1689,213
|
|
20240326,152900,94999944,1690,1690,1690,1690,0
|
|
20240326,152800,94999944,1690,1690,1690,1690,0
|
|
20240326,152700,94999944,1690,1690,1690,1690,0
|
|
20240326,152600,94999944,1690,1690,1690,1690,0
|
|
20240326,152500,94999944,1690,1690,1690,1690,0
|
|
20240326,152400,94999944,1690,1690,1690,1690,0
|
|
20240326,152300,94999944,1690,1690,1690,1690,0
|
|
20240326,152200,94999944,1690,1690,1690,1690,0
|
|
20240326,152100,94999944,1690,1690,1690,1690,0
|
|
20240326,152000,94999944,1690,1690,1690,1690,0
|
|
20240326,151900,94999944,1690,1689,1690,1688,3216
|
|
20240326,151800,89571245,1688,1688,1688,1688,0
|
|
20240326,151700,89571245,1688,1688,1688,1688,668
|
|
20240326,151600,88443661,1688,1688,1688,1688,45
|
|
20240326,151500,88367701,1688,1690,1690,1688,470
|
|
20240326,151400,87574335,1689,1689,1689,1689,0
|
|
20240326,151300,87574335,1689,1689,1689,1689,505
|
|
20240326,151200,86721390,1691,1691,1691,1691,1
|
|
20240326,151100,86719699,1693,1689,1693,1689,90
|
|
20240326,151000,86567685,1695,1695,1695,1695,4
|
|
20240326,150900,86560905,1696,1696,1696,1696,0
|
|
20240326,150800,86560905,1696,1696,1696,1696,1
|
|
20240326,150700,86559209,1698,1692,1698,1692,11
|
|
20240326,150600,86540591,1692,1687,1692,1686,3756
|
|
20240326,150500,80201439,1688,1688,1688,1688,0
|
|
20240326,150400,80201439,1688,1688,1688,1688,0
|
|
20240326,150300,80201439,1688,1688,1688,1688,0
|
|
20240326,150200,80201439,1688,1688,1688,1688,0
|
|
20240326,150100,80201439,1688,1688,1688,1688,0
|
|
20240326,150000,80201439,1688,1688,1688,1688,1
|
|
20240326,145900,80199751,1688,1688,1688,1688,0
|
|
20240326,145800,80199751,1688,1688,1688,1688,0
|
|
20240326,145700,80199751,1688,1688,1688,1688,0
|
|
20240326,145600,80199751,1688,1688,1688,1688,1
|
|
20240326,145500,80198063,1688,1688,1688,1688,0
|
|
20240326,145400,80198063,1688,1688,1688,1688,0
|
|
20240326,145300,80198063,1688,1688,1688,1688,0
|
|
20240326,145200,80198063,1688,1688,1688,1688,2
|
|
20240326,145100,80194687,1688,1687,1688,1687,500
|
|
20240326,145000,79350726,1687,1686,1687,1686,297
|
|
20240326,144900,78849983,1686,1687,1687,1686,3107
|
|
20240326,144800,73610317,1687,1687,1687,1687,0
|
|
20240326,144700,73610317,1687,1687,1687,1687,0
|
|
20240326,144600,73610317,1687,1687,1687,1687,0
|
|
20240326,144500,73610317,1687,1687,1687,1687,1
|
|
20240326,144400,73608630,1688,1688,1688,1688,0
|
|
20240326,144300,73608630,1688,1688,1688,1688,5
|
|
20240326,144200,73600190,1687,1687,1687,1687,0
|
|
20240326,144100,73600190,1687,1687,1687,1687,0
|
|
20240326,144000,73600190,1687,1687,1687,1687,0
|
|
20240326,143900,73600190,1687,1687,1687,1687,0
|
|
20240326,143800,73600190,1687,1687,1687,1687,0
|
|
20240326,143700,73600190,1687,1688,1688,1687,203
|
|
20240326,143600,73257727,1688,1688,1688,1688,100
|
|
20240326,143500,73088927,1687,1687,1687,1687,0
|
|
20240326,143400,73088927,1687,1687,1687,1687,0
|
|
20240326,143300,73088927,1687,1687,1687,1687,0
|
|
20240326,143200,73088927,1687,1687,1687,1687,0
|
|
20240326,143100,73088927,1687,1687,1687,1687,0
|
|
20240326,143000,73088927,1687,1687,1687,1687,0
|
|
20240326,142900,73088927,1687,1687,1687,1687,0
|
|
20240326,142800,73088927,1687,1687,1687,1687,0
|
|
20240326,142700,73088927,1687,1687,1687,1687,0
|
|
20240326,142600,73088927,1687,1687,1687,1687,0
|
|
20240326,142500,73088927,1687,1687,1687,1687,0
|
|
20240326,142400,73088927,1687,1687,1687,1687,0
|
|
20240326,142300,73088927,1687,1687,1687,1687,0
|
|
20240326,142200,73088927,1687,1687,1687,1687,732
|
|
20240326,142100,71854043,1687,1687,1687,1687,0
|
|
20240326,142000,71854043,1687,1687,1687,1687,0
|
|
20240326,141900,71854043,1687,1687,1687,1687,0
|
|
20240326,141800,71854043,1687,1687,1687,1687,0
|
|
20240326,141700,71854043,1687,1688,1688,1687,2
|
|
20240326,141600,71850668,1688,1688,1688,1688,1
|
|
20240326,141500,71848980,1688,1689,1689,1688,1167
|
|
20240326,141400,69879063,1688,1688,1688,1688,0
|
|
20240326,141300,69879063,1688,1688,1688,1688,0
|
|
20240326,141200,69879063,1688,1688,1688,1688,0
|
|
20240326,141100,69879063,1688,1688,1688,1688,0
|
|
20240326,141000,69879063,1688,1688,1688,1688,0
|
|
20240326,140900,69879063,1688,1688,1688,1688,63
|
|
20240326,140800,69772719,1688,1688,1688,1688,0
|
|
20240326,140700,69772719,1688,1688,1688,1688,0
|
|
20240326,140600,69772719,1688,1688,1688,1688,0
|
|
20240326,140500,69772719,1688,1688,1688,1688,0
|
|
20240326,140400,69772719,1688,1688,1688,1688,0
|
|
20240326,140300,69772719,1688,1688,1688,1688,0
|
|
20240326,140200,69772719,1688,1688,1688,1688,1
|
|
20240326,140100,69771031,1689,1689,1689,1689,1000
|
|
20240326,140000,68082031,1689,1689,1689,1689,1
|
|
20240326,135900,68080342,1688,1688,1688,1688,0
|
|
20240326,135800,68080342,1688,1688,1688,1688,0
|
|
20240326,135700,68080342,1688,1688,1688,1688,0
|
|
20240326,135600,68080342,1688,1688,1688,1688,0
|
|
20240326,135500,68080342,1688,1688,1688,1688,0
|
|
20240326,135400,68080342,1688,1688,1688,1688,1
|
|
20240326,135300,68078654,1690,1690,1690,1690,0
|
|
20240326,135200,68078654,1690,1690,1690,1690,0
|
|
20240326,135100,68078654,1690,1690,1690,1690,1
|
|
20240326,135000,68076964,1688,1691,1691,1688,3
|
|
20240326,134900,68071894,1691,1691,1691,1691,550
|
|
20240326,134800,67141844,1695,1693,1695,1689,447
|
|
20240326,134700,66386078,1690,1690,1690,1690,0
|
|
20240326,134600,66386078,1690,1690,1690,1690,0
|
|
20240326,134500,66386078,1690,1690,1690,1690,60
|
|
20240326,134400,66284678,1695,1695,1695,1695,0
|
|
20240326,134300,66284678,1695,1695,1695,1695,0
|
|
20240326,134200,66284678,1695,1695,1695,1695,0
|
|
20240326,134100,66284678,1695,1695,1695,1695,0
|
|
20240326,134000,66284678,1695,1695,1695,1695,0
|
|
20240326,133900,66284678,1695,1695,1695,1695,0
|
|
20240326,133800,66284678,1695,1695,1695,1695,0
|
|
20240326,133700,66284678,1695,1695,1695,1695,0
|
|
20240326,133600,66284678,1695,1695,1695,1695,0
|
|
20240326,133500,66284678,1695,1690,1695,1688,1046
|
|
20240326,133400,64516915,1690,1692,1692,1690,5
|
|
20240326,133300,64508462,1693,1693,1693,1693,1
|
|
20240326,133200,64506769,1690,1690,1690,1690,0
|
|
20240326,133100,64506769,1690,1690,1690,1690,253
|
|
20240326,133000,64079199,1694,1694,1694,1694,1
|
|
20240326,132900,64077505,1695,1695,1695,1695,0
|
|
20240326,132800,64077505,1695,1695,1695,1695,0
|
|
20240326,132700,64077505,1695,1695,1695,1695,0
|
|
20240326,132600,64077505,1695,1695,1695,1695,0
|
|
20240326,132500,64077505,1695,1695,1695,1695,0
|
|
20240326,132400,64077505,1695,1695,1695,1695,0
|
|
20240326,132300,64077505,1695,1695,1695,1695,1
|
|
20240326,132200,64075810,1693,1693,1693,1693,0
|
|
20240326,132100,64075810,1693,1693,1693,1693,0
|
|
20240326,132000,64075810,1693,1693,1693,1693,0
|
|
20240326,131900,64075810,1693,1693,1693,1693,1
|
|
20240326,131800,64074117,1693,1693,1693,1693,0
|
|
20240326,131700,64074117,1693,1693,1693,1693,0
|
|
20240326,131600,64074117,1693,1693,1693,1693,0
|
|
20240326,131500,64074117,1693,1693,1693,1693,0
|
|
20240326,131400,64074117,1693,1693,1693,1693,0
|
|
20240326,131300,64074117,1693,1693,1693,1693,0
|
|
20240326,131200,64074117,1693,1693,1693,1693,0
|
|
20240326,131100,64074117,1693,1693,1693,1693,1
|
|
20240326,131000,64072424,1689,1690,1693,1689,651
|
|
20240326,130900,62972281,1694,1694,1694,1694,500
|
|
20240326,130800,62125281,1694,1694,1694,1694,1
|
|
20240326,130700,62123587,1691,1691,1691,1691,0
|
|
20240326,130600,62123587,1691,1691,1691,1691,0
|
|
20240326,130500,62123587,1691,1691,1691,1691,0
|
|
20240326,130400,62123587,1691,1688,1691,1688,2
|
|
20240326,130300,62120208,1693,1693,1693,1693,0
|
|
20240326,130200,62120208,1693,1693,1693,1693,0
|
|
20240326,130100,62120208,1693,1693,1693,1693,0
|
|
20240326,130000,62120208,1693,1693,1693,1693,0
|
|
20240326,125900,62120208,1693,1689,1693,1689,501
|
|
20240326,125800,61274015,1694,1689,1694,1689,894
|
|
20240326,125700,59763539,1690,1690,1690,1690,679
|
|
20240326,125600,58616029,1694,1694,1694,1694,0
|
|
20240326,125500,58616029,1694,1694,1694,1694,0
|
|
20240326,125400,58616029,1694,1694,1694,1694,0
|
|
20240326,125300,58616029,1694,1694,1694,1694,0
|
|
20240326,125200,58616029,1694,1694,1694,1694,0
|
|
20240326,125100,58616029,1694,1694,1694,1694,0
|
|
20240326,125000,58616029,1694,1694,1694,1694,0
|
|
20240326,124900,58616029,1694,1694,1694,1694,1
|
|
20240326,124800,58614335,1690,1690,1690,1690,0
|
|
20240326,124700,58614335,1690,1694,1694,1690,12
|
|
20240326,124600,58594041,1690,1690,1690,1690,0
|
|
20240326,124500,58594041,1690,1690,1690,1690,0
|
|
20240326,124400,58594041,1690,1690,1690,1690,0
|
|
20240326,124300,58594041,1690,1690,1690,1690,0
|
|
20240326,124200,58594041,1690,1690,1690,1690,0
|
|
20240326,124100,58594041,1690,1690,1690,1690,0
|
|
20240326,124000,58594041,1690,1694,1694,1690,16
|
|
20240326,123900,58566983,1690,1690,1690,1690,0
|
|
20240326,123800,58566983,1690,1690,1690,1690,0
|
|
20240326,123700,58566983,1690,1690,1690,1690,0
|
|
20240326,123600,58566983,1690,1690,1690,1690,0
|
|
20240326,123500,58566983,1690,1690,1690,1690,1
|
|
20240326,123400,58565293,1694,1690,1694,1690,2
|
|
20240326,123300,58561909,1694,1694,1694,1694,0
|
|
20240326,123200,58561909,1694,1694,1694,1694,1
|
|
20240326,123100,58560215,1690,1694,1694,1690,5
|
|
20240326,123000,58551749,1695,1695,1695,1695,0
|
|
20240326,122900,58551749,1695,1695,1695,1695,0
|
|
20240326,122800,58551749,1695,1695,1695,1695,0
|
|
20240326,122700,58551749,1695,1691,1695,1690,511
|
|
20240326,122600,57686157,1694,1691,1694,1691,189
|
|
20240326,122500,57366546,1694,1694,1694,1694,0
|
|
20240326,122400,57366546,1694,1694,1694,1694,0
|
|
20240326,122300,57366546,1694,1694,1694,1694,0
|
|
20240326,122200,57366546,1694,1694,1694,1694,0
|
|
20240326,122100,57366546,1694,1694,1694,1694,0
|
|
20240326,122000,57366546,1694,1694,1694,1694,0
|
|
20240326,121900,57366546,1694,1694,1694,1694,0
|
|
20240326,121800,57366546,1694,1694,1694,1694,0
|
|
20240326,121700,57366546,1694,1694,1694,1694,0
|
|
20240326,121600,57366546,1694,1694,1694,1694,0
|
|
20240326,121500,57366546,1694,1694,1694,1694,0
|
|
20240326,121400,57366546,1694,1694,1694,1694,0
|
|
20240326,121300,57366546,1694,1694,1694,1694,0
|
|
20240326,121200,57366546,1694,1694,1694,1694,0
|
|
20240326,121100,57366546,1694,1694,1694,1694,3
|
|
20240326,121000,57361464,1692,1692,1692,1692,4
|
|
20240326,120900,57354696,1688,1688,1688,1688,0
|
|
20240326,120800,57354696,1688,1688,1688,1688,0
|
|
20240326,120700,57354696,1688,1688,1688,1688,0
|
|
20240326,120600,57354696,1688,1688,1688,1688,0
|
|
20240326,120500,57354696,1688,1688,1688,1688,0
|
|
20240326,120400,57354696,1688,1688,1688,1688,0
|
|
20240326,120300,57354696,1688,1688,1688,1688,0
|
|
20240326,120200,57354696,1688,1688,1688,1688,0
|
|
20240326,120100,57354696,1688,1688,1688,1688,0
|
|
20240326,120000,57354696,1688,1688,1688,1688,0
|
|
20240326,115900,57354696,1688,1688,1688,1688,0
|
|
20240326,115800,57354696,1688,1688,1688,1688,0
|
|
20240326,115700,57354696,1688,1688,1688,1688,0
|
|
20240326,115600,57354696,1688,1688,1688,1688,0
|
|
20240326,115500,57354696,1688,1688,1688,1688,0
|
|
20240326,115400,57354696,1688,1688,1688,1688,0
|
|
20240326,115300,57354696,1688,1688,1688,1688,0
|
|
20240326,115200,57354696,1688,1688,1688,1688,0
|
|
20240326,115100,57354696,1688,1688,1688,1688,0
|
|
20240326,115000,57354696,1688,1688,1688,1688,0
|
|
20240326,114900,57354696,1688,1688,1688,1688,0
|
|
20240326,114800,57354696,1688,1688,1688,1688,0
|
|
20240326,114700,57354696,1688,1688,1688,1688,0
|
|
20240326,114600,57354696,1688,1688,1688,1688,3
|
|
20240326,114500,57349632,1688,1687,1688,1687,1189
|
|
20240326,114400,55342601,1688,1689,1689,1688,758
|
|
20240326,114300,54062803,1689,1689,1689,1689,0
|
|
20240326,114200,54062803,1689,1690,1690,1689,6
|
|
20240326,114100,54052664,1691,1691,1691,1691,0
|
|
20240326,114000,54052664,1691,1691,1691,1691,0
|
|
20240326,113900,54052664,1691,1691,1691,1691,0
|
|
20240326,113800,54052664,1691,1691,1691,1691,0
|
|
20240326,113700,54052664,1691,1689,1691,1689,277
|
|
20240326,113600,53584789,1689,1689,1689,1689,0
|
|
20240326,113500,53584789,1689,1689,1689,1689,0
|
|
20240326,113400,53584789,1689,1689,1689,1689,0
|
|
20240326,113300,53584789,1689,1689,1689,1689,0
|
|
20240326,113200,53584789,1689,1689,1689,1689,0
|
|
20240326,113100,53584789,1689,1689,1689,1689,0
|
|
20240326,113000,53584789,1689,1689,1689,1689,0
|
|
20240326,112900,53584789,1689,1689,1689,1689,0
|
|
20240326,112800,53584789,1689,1689,1689,1689,0
|
|
20240326,112700,53584789,1689,1689,1689,1689,0
|
|
20240326,112600,53584789,1689,1689,1689,1689,0
|
|
20240326,112500,53584789,1689,1690,1690,1689,254
|
|
20240326,112400,53155760,1690,1690,1690,1690,0
|
|
20240326,112300,53155760,1690,1690,1690,1690,0
|
|
20240326,112200,53155760,1690,1690,1690,1690,0
|
|
20240326,112100,53155760,1690,1690,1690,1690,0
|
|
20240326,112000,53155760,1690,1690,1690,1690,1
|
|
20240326,111900,53154070,1691,1691,1691,1691,10
|
|
20240326,111800,53137160,1689,1689,1689,1689,0
|
|
20240326,111700,53137160,1689,1689,1689,1689,0
|
|
20240326,111600,53137160,1689,1690,1690,1689,73
|
|
20240326,111500,53013855,1690,1690,1690,1690,0
|
|
20240326,111400,53013855,1690,1690,1690,1690,0
|
|
20240326,111300,53013855,1690,1690,1690,1690,0
|
|
20240326,111200,53013855,1690,1690,1690,1690,200
|
|
20240326,111100,52675855,1689,1689,1689,1689,0
|
|
20240326,111000,52675855,1689,1689,1689,1689,0
|
|
20240326,110900,52675855,1689,1689,1689,1689,1
|
|
20240326,110800,52674166,1689,1689,1689,1689,0
|
|
20240326,110700,52674166,1689,1689,1692,1689,16
|
|
20240326,110600,52647109,1689,1690,1690,1689,797
|
|
20240326,110500,51300180,1690,1690,1690,1690,0
|
|
20240326,110400,51300180,1690,1690,1690,1690,0
|
|
20240326,110300,51300180,1690,1690,1690,1690,0
|
|
20240326,110200,51300180,1690,1691,1691,1690,1093
|
|
20240326,110100,49451918,1691,1691,1691,1691,1
|
|
20240326,110000,49450227,1695,1695,1695,1695,0
|
|
20240326,105900,49450227,1695,1692,1695,1692,2733
|
|
20240326,105800,44824839,1692,1692,1692,1692,0
|
|
20240326,105700,44824839,1692,1692,1692,1692,0
|
|
20240326,105600,44824839,1692,1692,1692,1692,0
|
|
20240326,105500,44824839,1692,1692,1692,1692,0
|
|
20240326,105400,44824839,1692,1692,1692,1692,864
|
|
20240326,105300,43362951,1692,1693,1693,1692,633
|
|
20240326,105200,42291283,1693,1695,1695,1693,591
|
|
20240326,105100,41289540,1695,1695,1695,1695,590
|
|
20240326,105000,40289490,1694,1695,1695,1694,1340
|
|
20240326,104900,38018940,1695,1695,1695,1695,180
|
|
20240326,104800,37713840,1695,1695,1695,1695,774
|
|
20240326,104700,36401910,1696,1696,1696,1696,3
|
|
20240326,104600,36396822,1697,1697,1697,1697,253
|
|
20240326,104500,35967481,1698,1698,1698,1698,500
|
|
20240326,104400,35118481,1698,1699,1699,1698,723
|
|
20240326,104300,33890728,1701,1701,1701,1701,0
|
|
20240326,104200,33890728,1701,1701,1701,1701,0
|
|
20240326,104100,33890728,1701,1701,1701,1701,0
|
|
20240326,104000,33890728,1701,1701,1701,1701,6
|
|
20240326,103900,33880522,1701,1701,1701,1701,1
|
|
20240326,103800,33878821,1698,1698,1698,1698,290
|
|
20240326,103700,33386401,1698,1698,1698,1698,0
|
|
20240326,103600,33386401,1698,1698,1698,1698,0
|
|
20240326,103500,33386401,1698,1698,1698,1698,0
|
|
20240326,103400,33386401,1698,1698,1698,1698,0
|
|
20240326,103300,33386401,1698,1698,1698,1698,0
|
|
20240326,103200,33386401,1698,1698,1698,1698,0
|
|
20240326,103100,33386401,1698,1698,1700,1698,246
|
|
20240326,103000,32968205,1701,1704,1707,1701,1603
|
|
20240326,102900,30235962,1702,1702,1702,1702,0
|
|
20240326,102800,30235962,1702,1702,1702,1702,0
|
|
20240326,102700,30235962,1702,1704,1704,1702,2
|
|
20240326,102600,30232556,1702,1702,1702,1702,140
|
|
20240326,102500,29994276,1702,1702,1702,1702,78
|
|
20240326,102400,29861520,1702,1702,1702,1702,0
|
|
20240326,102300,29861520,1702,1702,1702,1702,0
|
|
20240326,102200,29861520,1702,1702,1702,1702,0
|
|
20240326,102100,29861520,1702,1702,1702,1702,1
|
|
20240326,102000,29859818,1706,1706,1706,1706,1
|
|
20240326,101900,29858112,1702,1702,1702,1702,0
|
|
20240326,101800,29858112,1702,1702,1702,1702,1
|
|
20240326,101700,29856410,1706,1706,1706,1706,1
|
|
20240326,101600,29854704,1702,1702,1702,1702,0
|
|
20240326,101500,29854704,1702,1702,1702,1702,23
|
|
20240326,101400,29815558,1702,1702,1702,1702,1
|
|
20240326,101300,29813856,1706,1701,1706,1701,588
|
|
20240326,101200,28813080,1698,1698,1698,1698,0
|
|
20240326,101100,28813080,1698,1698,1698,1698,2
|
|
20240326,101000,28809684,1698,1698,1698,1698,0
|
|
20240326,100900,28809684,1698,1698,1698,1698,1
|
|
20240326,100800,28807986,1699,1699,1699,1699,966
|
|
20240326,100700,27166752,1698,1698,1698,1698,0
|
|
20240326,100600,27166752,1698,1698,1698,1698,0
|
|
20240326,100500,27166752,1698,1698,1698,1698,0
|
|
20240326,100400,27166752,1698,1698,1698,1698,0
|
|
20240326,100300,27166752,1698,1698,1698,1698,0
|
|
20240326,100200,27166752,1698,1698,1698,1698,0
|
|
20240326,100100,27166752,1698,1698,1698,1698,0
|
|
20240326,100000,27166752,1698,1698,1698,1698,0
|
|
20240326,095900,27166752,1698,1698,1698,1698,0
|
|
20240326,095800,27166752,1698,1698,1698,1698,0
|
|
20240326,095700,27166752,1698,1698,1698,1698,0
|
|
20240326,095600,27166752,1698,1700,1701,1698,4
|
|
20240326,095500,27159953,1698,1698,1698,1698,0
|
|
20240326,095400,27159953,1698,1698,1698,1698,1
|
|
20240326,095300,27158255,1700,1700,1700,1700,2
|
|
20240326,095200,27154855,1698,1698,1698,1698,3
|
|
20240326,095100,27149761,1698,1698,1698,1698,0
|
|
20240326,095000,27149761,1698,1698,1698,1698,0
|
|
20240326,094900,27149761,1698,1698,1698,1698,0
|
|
20240326,094800,27149761,1698,1699,1699,1698,91
|
|
20240326,094700,26995186,1698,1698,1698,1698,0
|
|
20240326,094600,26995186,1698,1698,1698,1698,0
|
|
20240326,094500,26995186,1698,1698,1698,1698,0
|
|
20240326,094400,26995186,1698,1698,1698,1698,0
|
|
20240326,094300,26995186,1698,1698,1698,1698,0
|
|
20240326,094200,26995186,1698,1698,1698,1698,0
|
|
20240326,094100,26995186,1698,1698,1698,1698,1
|
|
20240326,094000,26993488,1699,1699,1699,1699,2
|
|
20240326,093900,26990090,1698,1698,1698,1698,1
|
|
20240326,093800,26988392,1697,1697,1697,1697,0
|
|
20240326,093700,26988392,1697,1700,1701,1697,29
|
|
20240326,093600,26939076,1698,1697,1698,1696,1020
|
|
20240326,093500,25208551,1695,1695,1695,1695,0
|
|
20240326,093400,25208551,1695,1695,1695,1695,60
|
|
20240326,093300,25106851,1694,1695,1695,1694,600
|
|
20240326,093200,24090406,1698,1698,1698,1698,600
|
|
20240326,093100,23071606,1698,1698,1698,1698,0
|
|
20240326,093000,23071606,1698,1698,1698,1698,0
|
|
20240326,092900,23071606,1698,1694,1698,1694,26
|
|
20240326,092800,23027558,1698,1694,1698,1694,172
|
|
20240326,092700,22736186,1699,1699,1699,1699,0
|
|
20240326,092600,22736186,1699,1699,1699,1699,0
|
|
20240326,092500,22736186,1699,1699,1699,1699,0
|
|
20240326,092400,22736186,1699,1699,1699,1699,0
|
|
20240326,092300,22736186,1699,1700,1700,1699,782
|
|
20240326,092200,21407566,1698,1697,1700,1694,1010
|
|
20240326,092100,19692654,1697,1697,1697,1697,0
|
|
20240326,092000,19692654,1697,1693,1697,1693,100
|
|
20240326,091900,19523350,1691,1695,1695,1691,168
|
|
20240326,091800,19238928,1697,1697,1697,1697,6
|
|
20240326,091700,19228746,1697,1697,1697,1697,4
|
|
20240326,091600,19221958,1697,1697,1697,1697,1
|
|
20240326,091500,19220261,1690,1697,1697,1690,1100
|
|
20240326,091400,17356606,1697,1697,1697,1697,0
|
|
20240326,091300,17356606,1697,1697,1697,1697,0
|
|
20240326,091200,17356606,1697,1697,1697,1697,1
|
|
20240326,091100,17354909,1687,1687,1687,1687,0
|
|
20240326,091000,17354909,1687,1688,1688,1687,50
|
|
20240326,090900,17270549,1685,1696,1698,1680,3151
|
|
20240326,090800,11960169,1707,1707,1707,1707,0
|
|
20240326,090700,11960169,1707,1707,1707,1707,10
|
|
20240326,090600,11943099,1707,1700,1707,1678,5992
|
|
20240326,090500,1807114,1700,1700,1700,1700,6
|
|
20240326,090400,1796914,1707,1707,1707,1707,0
|
|
20240326,090300,1796914,1707,1707,1707,1707,1
|
|
20240326,090200,1795207,1700,1707,1707,1700,345
|
|
20240326,090100,1208700,1700,1700,1700,1700,30
|
|
20240326,090000,1157700,1700,1700,1700,1700,681
|