616 lines
28 KiB
CSV
616 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,191300,49804833,1688,1688,1688,1688,143
|
|
20240327,191200,49804833,1688,1688,1688,1688,0
|
|
20240327,191100,49804833,1688,1688,1688,1688,0
|
|
20240327,191000,49804833,1688,1688,1688,1688,0
|
|
20240327,190900,49804833,1688,1688,1688,1688,0
|
|
20240327,190800,49804833,1688,1688,1688,1688,0
|
|
20240327,190700,49804833,1688,1688,1688,1688,0
|
|
20240327,190600,49804833,1688,1688,1688,1688,0
|
|
20240327,190500,49804833,1688,1688,1688,1688,0
|
|
20240327,190400,49804833,1688,1688,1688,1688,0
|
|
20240327,190300,49804833,1688,1688,1688,1688,0
|
|
20240327,190200,49804833,1688,1688,1688,1688,0
|
|
20240327,190100,49804833,1688,1688,1688,1688,0
|
|
20240327,190000,49804833,1688,1688,1688,1688,0
|
|
20240327,185900,49804833,1688,1688,1688,1688,0
|
|
20240327,185800,49804833,1688,1688,1688,1688,0
|
|
20240327,185700,49804833,1688,1688,1688,1688,0
|
|
20240327,185600,49804833,1688,1688,1688,1688,0
|
|
20240327,185500,49804833,1688,1688,1688,1688,0
|
|
20240327,185400,49804833,1688,1688,1688,1688,0
|
|
20240327,185300,49804833,1688,1688,1688,1688,0
|
|
20240327,185200,49804833,1688,1688,1688,1688,0
|
|
20240327,185100,49804833,1688,1688,1688,1688,0
|
|
20240327,185000,49804833,1688,1688,1688,1688,0
|
|
20240327,184900,49804833,1688,1688,1688,1688,0
|
|
20240327,184800,49804833,1688,1688,1688,1688,0
|
|
20240327,184700,49804833,1688,1688,1688,1688,0
|
|
20240327,184600,49804833,1688,1688,1688,1688,0
|
|
20240327,184500,49804833,1688,1688,1688,1688,0
|
|
20240327,184400,49804833,1688,1688,1688,1688,0
|
|
20240327,184300,49804833,1688,1688,1688,1688,143
|
|
20240327,184200,49804833,1688,1688,1688,1688,0
|
|
20240327,184100,49804833,1688,1688,1688,1688,0
|
|
20240327,184000,49804833,1688,1688,1688,1688,0
|
|
20240327,183900,49804833,1688,1688,1688,1688,0
|
|
20240327,183800,49804833,1688,1688,1688,1688,0
|
|
20240327,183700,49804833,1688,1688,1688,1688,0
|
|
20240327,183600,49804833,1688,1688,1688,1688,0
|
|
20240327,183500,49804833,1688,1688,1688,1688,0
|
|
20240327,183400,49804833,1688,1688,1688,1688,0
|
|
20240327,183300,49804833,1688,1688,1688,1688,0
|
|
20240327,183200,49804833,1688,1688,1688,1688,0
|
|
20240327,183100,49804833,1688,1688,1688,1688,0
|
|
20240327,183000,49804833,1688,1688,1688,1688,0
|
|
20240327,182900,49804833,1688,1688,1688,1688,0
|
|
20240327,182800,49804833,1688,1688,1688,1688,0
|
|
20240327,182700,49804833,1688,1688,1688,1688,0
|
|
20240327,182600,49804833,1688,1688,1688,1688,0
|
|
20240327,182500,49804833,1688,1688,1688,1688,0
|
|
20240327,182400,49804833,1688,1688,1688,1688,0
|
|
20240327,182300,49804833,1688,1688,1688,1688,0
|
|
20240327,182200,49804833,1688,1688,1688,1688,0
|
|
20240327,182100,49804833,1688,1688,1688,1688,0
|
|
20240327,182000,49804833,1688,1688,1688,1688,0
|
|
20240327,181900,49804833,1688,1688,1688,1688,0
|
|
20240327,181800,49804833,1688,1688,1688,1688,0
|
|
20240327,181700,49804833,1688,1688,1688,1688,0
|
|
20240327,181600,49804833,1688,1688,1688,1688,0
|
|
20240327,181500,49804833,1688,1688,1688,1688,0
|
|
20240327,181400,49804833,1688,1688,1688,1688,0
|
|
20240327,181300,49804833,1688,1688,1688,1688,143
|
|
20240327,181200,49804833,1688,1688,1688,1688,0
|
|
20240327,181100,49804833,1688,1688,1688,1688,0
|
|
20240327,181000,49804833,1688,1688,1688,1688,0
|
|
20240327,180900,49804833,1688,1688,1688,1688,0
|
|
20240327,180800,49804833,1688,1688,1688,1688,0
|
|
20240327,180700,49804833,1688,1688,1688,1688,0
|
|
20240327,180600,49804833,1688,1688,1688,1688,0
|
|
20240327,180500,49804833,1688,1688,1688,1688,0
|
|
20240327,180400,49804833,1688,1688,1688,1688,0
|
|
20240327,180300,49804833,1688,1688,1688,1688,0
|
|
20240327,180200,49804833,1688,1688,1688,1688,0
|
|
20240327,180100,49804833,1688,1688,1688,1688,0
|
|
20240327,180000,49804833,1688,1688,1688,1688,0
|
|
20240327,175900,49804833,1688,1688,1688,1688,0
|
|
20240327,175800,49804833,1688,1688,1688,1688,0
|
|
20240327,175700,49804833,1688,1688,1688,1688,0
|
|
20240327,175600,49804833,1688,1688,1688,1688,0
|
|
20240327,175500,49804833,1688,1688,1688,1688,0
|
|
20240327,175400,49804833,1688,1688,1688,1688,0
|
|
20240327,175300,49804833,1688,1688,1688,1688,0
|
|
20240327,175200,49804833,1688,1688,1688,1688,0
|
|
20240327,175100,49804833,1688,1688,1688,1688,0
|
|
20240327,175000,49804833,1688,1688,1688,1688,0
|
|
20240327,174900,49804833,1688,1688,1688,1688,0
|
|
20240327,174800,49804833,1688,1688,1688,1688,0
|
|
20240327,174700,49804833,1688,1688,1688,1688,0
|
|
20240327,174600,49804833,1688,1688,1688,1688,0
|
|
20240327,174500,49804833,1688,1688,1688,1688,0
|
|
20240327,174400,49804833,1688,1688,1688,1688,0
|
|
20240327,174300,49804833,1688,1688,1688,1688,143
|
|
20240327,174200,49804833,1688,1688,1688,1688,0
|
|
20240327,174100,49804833,1688,1688,1688,1688,0
|
|
20240327,174000,49804833,1688,1688,1688,1688,0
|
|
20240327,173900,49804833,1688,1688,1688,1688,0
|
|
20240327,173800,49804833,1688,1688,1688,1688,0
|
|
20240327,173700,49804833,1688,1688,1688,1688,0
|
|
20240327,173600,49804833,1688,1688,1688,1688,0
|
|
20240327,173500,49804833,1688,1688,1688,1688,0
|
|
20240327,173400,49804833,1688,1688,1688,1688,0
|
|
20240327,173300,49804833,1688,1688,1688,1688,0
|
|
20240327,173200,49804833,1688,1688,1688,1688,0
|
|
20240327,173100,49804833,1688,1688,1688,1688,0
|
|
20240327,173000,49804833,1688,1688,1688,1688,0
|
|
20240327,172900,49804833,1688,1688,1688,1688,0
|
|
20240327,172800,49804833,1688,1688,1688,1688,0
|
|
20240327,172700,49804833,1688,1688,1688,1688,0
|
|
20240327,172600,49804833,1688,1688,1688,1688,0
|
|
20240327,172500,49804833,1688,1688,1688,1688,0
|
|
20240327,172400,49804833,1688,1688,1688,1688,0
|
|
20240327,172300,49804833,1688,1688,1688,1688,0
|
|
20240327,172200,49804833,1688,1688,1688,1688,0
|
|
20240327,172100,49804833,1688,1688,1688,1688,0
|
|
20240327,172000,49804833,1688,1688,1688,1688,0
|
|
20240327,171900,49804833,1688,1688,1688,1688,0
|
|
20240327,171800,49804833,1688,1688,1688,1688,0
|
|
20240327,171700,49804833,1688,1688,1688,1688,0
|
|
20240327,171600,49804833,1688,1688,1688,1688,0
|
|
20240327,171500,49804833,1688,1688,1688,1688,0
|
|
20240327,171400,49804833,1688,1688,1688,1688,0
|
|
20240327,171300,49804833,1688,1688,1688,1688,143
|
|
20240327,171200,49804833,1688,1688,1688,1688,0
|
|
20240327,171100,49804833,1688,1688,1688,1688,0
|
|
20240327,171000,49804833,1688,1688,1688,1688,0
|
|
20240327,170900,49804833,1688,1688,1688,1688,0
|
|
20240327,170800,49804833,1688,1688,1688,1688,0
|
|
20240327,170700,49804833,1688,1688,1688,1688,0
|
|
20240327,170600,49804833,1688,1688,1688,1688,0
|
|
20240327,170500,49804833,1688,1688,1688,1688,0
|
|
20240327,170400,49804833,1688,1688,1688,1688,0
|
|
20240327,170300,49804833,1688,1688,1688,1688,0
|
|
20240327,170200,49804833,1688,1688,1688,1688,0
|
|
20240327,170100,49804833,1688,1688,1688,1688,0
|
|
20240327,170000,49804833,1688,1688,1688,1688,0
|
|
20240327,165900,49804833,1688,1688,1688,1688,0
|
|
20240327,165800,49804833,1688,1688,1688,1688,0
|
|
20240327,165700,49804833,1688,1688,1688,1688,0
|
|
20240327,165600,49804833,1688,1688,1688,1688,0
|
|
20240327,165500,49804833,1688,1688,1688,1688,0
|
|
20240327,165400,49804833,1688,1688,1688,1688,0
|
|
20240327,165300,49804833,1688,1688,1688,1688,0
|
|
20240327,165200,49804833,1688,1688,1688,1688,0
|
|
20240327,165100,49804833,1688,1688,1688,1688,0
|
|
20240327,165000,49804833,1688,1688,1688,1688,0
|
|
20240327,164900,49804833,1688,1688,1688,1688,0
|
|
20240327,164800,49804833,1688,1688,1688,1688,0
|
|
20240327,164700,49804833,1688,1688,1688,1688,0
|
|
20240327,164600,49804833,1688,1688,1688,1688,0
|
|
20240327,164500,49804833,1688,1688,1688,1688,0
|
|
20240327,164400,49804833,1688,1688,1688,1688,0
|
|
20240327,164300,49804833,1688,1688,1688,1688,143
|
|
20240327,164200,49804833,1688,1688,1688,1688,0
|
|
20240327,164100,49804833,1688,1688,1688,1688,0
|
|
20240327,164000,49804833,1688,1688,1688,1688,0
|
|
20240327,163900,49804833,1688,1688,1688,1688,0
|
|
20240327,163800,49804833,1688,1688,1688,1688,0
|
|
20240327,163700,49804833,1688,1688,1688,1688,0
|
|
20240327,163600,49804833,1688,1688,1688,1688,0
|
|
20240327,163500,49804833,1688,1688,1688,1688,0
|
|
20240327,163400,49804833,1688,1688,1688,1688,0
|
|
20240327,163300,49804833,1688,1688,1688,1688,0
|
|
20240327,163200,49804833,1688,1688,1688,1688,0
|
|
20240327,163100,49804833,1688,1688,1688,1688,0
|
|
20240327,163000,49804833,1688,1688,1688,1688,0
|
|
20240327,162900,49804833,1688,1688,1688,1688,0
|
|
20240327,162800,49804833,1688,1688,1688,1688,0
|
|
20240327,162700,49804833,1688,1688,1688,1688,0
|
|
20240327,162600,49804833,1688,1688,1688,1688,0
|
|
20240327,162500,49804833,1688,1688,1688,1688,0
|
|
20240327,162400,49804833,1688,1688,1688,1688,0
|
|
20240327,162300,49804833,1688,1688,1688,1688,0
|
|
20240327,162200,49804833,1688,1688,1688,1688,0
|
|
20240327,162100,49804833,1688,1688,1688,1688,0
|
|
20240327,162000,49804833,1688,1688,1688,1688,0
|
|
20240327,161900,49804833,1688,1688,1688,1688,0
|
|
20240327,161800,49804833,1688,1688,1688,1688,0
|
|
20240327,161700,49804833,1688,1688,1688,1688,0
|
|
20240327,161600,49804833,1688,1688,1688,1688,0
|
|
20240327,161500,49804833,1688,1688,1688,1688,0
|
|
20240327,161400,49804833,1688,1688,1688,1688,0
|
|
20240327,161300,49804833,1688,1688,1688,1688,143
|
|
20240327,161200,49804833,1688,1688,1688,1688,0
|
|
20240327,161100,49804833,1688,1688,1688,1688,0
|
|
20240327,161000,49804833,1688,1688,1688,1688,0
|
|
20240327,160900,49804833,1688,1688,1688,1688,0
|
|
20240327,160800,49804833,1688,1688,1688,1688,0
|
|
20240327,160700,49804833,1688,1688,1688,1688,0
|
|
20240327,160600,49804833,1688,1688,1688,1688,0
|
|
20240327,160500,49804833,1688,1688,1688,1688,0
|
|
20240327,160400,49804833,1688,1688,1688,1688,0
|
|
20240327,160300,49804833,1688,1688,1688,1688,0
|
|
20240327,160200,49804833,1688,1688,1688,1688,0
|
|
20240327,160100,49804833,1688,1688,1688,1688,0
|
|
20240327,160000,49804833,1688,1688,1688,1688,0
|
|
20240327,155900,49804833,1688,1688,1688,1688,0
|
|
20240327,155800,49804833,1688,1688,1688,1688,0
|
|
20240327,155700,49804833,1688,1688,1688,1688,0
|
|
20240327,155600,49804833,1688,1688,1688,1688,0
|
|
20240327,155500,49804833,1688,1688,1688,1688,0
|
|
20240327,155400,49804833,1688,1688,1688,1688,0
|
|
20240327,155300,49804833,1688,1688,1688,1688,0
|
|
20240327,155200,49804833,1688,1688,1688,1688,0
|
|
20240327,155100,49804833,1688,1688,1688,1688,0
|
|
20240327,155000,49804833,1688,1688,1688,1688,0
|
|
20240327,154900,49804833,1688,1688,1688,1688,0
|
|
20240327,154800,49804833,1688,1688,1688,1688,0
|
|
20240327,154700,49804833,1688,1688,1688,1688,0
|
|
20240327,154600,49804833,1688,1688,1688,1688,0
|
|
20240327,154500,49804833,1688,1688,1688,1688,0
|
|
20240327,154400,49804833,1688,1688,1688,1688,0
|
|
20240327,154300,49804833,1688,1688,1688,1688,143
|
|
20240327,154200,49804833,1688,1688,1688,1688,0
|
|
20240327,154100,49804833,1688,1688,1688,1688,0
|
|
20240327,154000,49804833,1688,1688,1688,1688,0
|
|
20240327,153900,49804833,1688,1688,1688,1688,0
|
|
20240327,153800,49804833,1688,1688,1688,1688,0
|
|
20240327,153700,49804833,1688,1688,1688,1688,0
|
|
20240327,153600,49804833,1688,1688,1688,1688,0
|
|
20240327,153500,49804833,1688,1688,1688,1688,0
|
|
20240327,153400,49804833,1688,1688,1688,1688,0
|
|
20240327,153300,49804833,1688,1688,1688,1688,0
|
|
20240327,153200,49804833,1688,1688,1688,1688,0
|
|
20240327,153100,49804833,1688,1688,1688,1688,0
|
|
20240327,153000,49804833,1688,1688,1688,1688,143
|
|
20240327,152900,49563449,1688,1688,1688,1688,0
|
|
20240327,152800,49563449,1688,1688,1688,1688,0
|
|
20240327,152700,49563449,1688,1688,1688,1688,0
|
|
20240327,152600,49563449,1688,1688,1688,1688,0
|
|
20240327,152500,49563449,1688,1688,1688,1688,0
|
|
20240327,152400,49563449,1688,1688,1688,1688,0
|
|
20240327,152300,49563449,1688,1688,1688,1688,0
|
|
20240327,152200,49563449,1688,1688,1688,1688,0
|
|
20240327,152100,49563449,1688,1688,1688,1688,0
|
|
20240327,152000,49563449,1688,1688,1688,1688,0
|
|
20240327,151900,49563449,1688,1685,1688,1685,89
|
|
20240327,151800,49413478,1685,1685,1685,1685,0
|
|
20240327,151700,49413478,1685,1685,1685,1683,4
|
|
20240327,151600,49406740,1685,1685,1685,1685,2
|
|
20240327,151500,49403370,1684,1684,1684,1684,0
|
|
20240327,151400,49403370,1684,1684,1684,1684,0
|
|
20240327,151300,49403370,1684,1684,1684,1684,0
|
|
20240327,151200,49403370,1684,1684,1684,1684,0
|
|
20240327,151100,49403370,1684,1682,1684,1682,1333
|
|
20240327,151000,47158698,1684,1684,1684,1684,100
|
|
20240327,150900,46990298,1684,1684,1684,1684,100
|
|
20240327,150800,46821898,1684,1684,1684,1684,0
|
|
20240327,150700,46821898,1684,1684,1684,1684,0
|
|
20240327,150600,46821898,1684,1684,1684,1684,0
|
|
20240327,150500,46821898,1684,1681,1684,1681,3
|
|
20240327,150400,46816852,1684,1684,1684,1684,0
|
|
20240327,150300,46816852,1684,1684,1684,1684,0
|
|
20240327,150200,46816852,1684,1684,1684,1684,1
|
|
20240327,150100,46815168,1681,1682,1682,1681,776
|
|
20240327,150000,45510426,1685,1685,1685,1685,0
|
|
20240327,145900,45510426,1685,1685,1685,1685,0
|
|
20240327,145800,45510426,1685,1685,1685,1685,0
|
|
20240327,145700,45510426,1685,1685,1685,1685,0
|
|
20240327,145600,45510426,1685,1685,1685,1685,0
|
|
20240327,145500,45510426,1685,1685,1685,1685,0
|
|
20240327,145400,45510426,1685,1685,1685,1685,0
|
|
20240327,145300,45510426,1685,1685,1685,1685,0
|
|
20240327,145200,45510426,1685,1685,1685,1685,0
|
|
20240327,145100,45510426,1685,1685,1685,1685,0
|
|
20240327,145000,45510426,1685,1685,1685,1685,0
|
|
20240327,144900,45510426,1685,1685,1685,1685,0
|
|
20240327,144800,45510426,1685,1685,1685,1685,0
|
|
20240327,144700,45510426,1685,1685,1685,1685,0
|
|
20240327,144600,45510426,1685,1685,1685,1685,0
|
|
20240327,144500,45510426,1685,1685,1685,1685,0
|
|
20240327,144400,45510426,1685,1685,1685,1685,0
|
|
20240327,144300,45510426,1685,1685,1685,1685,1
|
|
20240327,144200,45508741,1685,1685,1685,1685,0
|
|
20240327,144100,45508741,1685,1685,1685,1685,0
|
|
20240327,144000,45508741,1685,1685,1685,1685,0
|
|
20240327,143900,45508741,1685,1685,1685,1685,0
|
|
20240327,143800,45508741,1685,1685,1685,1685,0
|
|
20240327,143700,45508741,1685,1685,1685,1685,0
|
|
20240327,143600,45508741,1685,1685,1685,1685,1
|
|
20240327,143500,45507056,1682,1682,1682,1682,0
|
|
20240327,143400,45507056,1682,1682,1682,1682,0
|
|
20240327,143300,45507056,1682,1682,1682,1682,0
|
|
20240327,143200,45507056,1682,1685,1685,1682,3
|
|
20240327,143100,45502007,1682,1682,1682,1682,0
|
|
20240327,143000,45502007,1682,1682,1682,1682,22
|
|
20240327,142900,45465003,1685,1685,1685,1685,0
|
|
20240327,142800,45465003,1685,1685,1685,1685,0
|
|
20240327,142700,45465003,1685,1685,1685,1685,0
|
|
20240327,142600,45465003,1685,1685,1685,1685,0
|
|
20240327,142500,45465003,1685,1685,1685,1685,0
|
|
20240327,142400,45465003,1685,1685,1685,1685,0
|
|
20240327,142300,45465003,1685,1685,1685,1685,0
|
|
20240327,142200,45465003,1685,1685,1685,1685,0
|
|
20240327,142100,45465003,1685,1685,1685,1685,0
|
|
20240327,142000,45465003,1685,1685,1685,1685,0
|
|
20240327,141900,45465003,1685,1685,1685,1685,0
|
|
20240327,141800,45465003,1685,1685,1685,1685,0
|
|
20240327,141700,45465003,1685,1685,1685,1685,0
|
|
20240327,141600,45465003,1685,1685,1685,1685,0
|
|
20240327,141500,45465003,1685,1685,1685,1685,0
|
|
20240327,141400,45465003,1685,1685,1685,1685,0
|
|
20240327,141300,45465003,1685,1685,1685,1685,0
|
|
20240327,141200,45465003,1685,1685,1685,1685,0
|
|
20240327,141100,45465003,1685,1685,1685,1685,0
|
|
20240327,141000,45465003,1685,1685,1685,1685,0
|
|
20240327,140900,45465003,1685,1685,1685,1685,0
|
|
20240327,140800,45465003,1685,1685,1685,1685,0
|
|
20240327,140700,45465003,1685,1685,1685,1685,0
|
|
20240327,140600,45465003,1685,1685,1685,1685,0
|
|
20240327,140500,45465003,1685,1685,1685,1685,0
|
|
20240327,140400,45465003,1685,1685,1685,1685,0
|
|
20240327,140300,45465003,1685,1685,1685,1685,0
|
|
20240327,140200,45465003,1685,1685,1685,1685,0
|
|
20240327,140100,45465003,1685,1685,1685,1685,0
|
|
20240327,140000,45465003,1685,1685,1685,1685,0
|
|
20240327,135900,45465003,1685,1685,1685,1685,0
|
|
20240327,135800,45465003,1685,1685,1685,1685,0
|
|
20240327,135700,45465003,1685,1685,1685,1685,0
|
|
20240327,135600,45465003,1685,1682,1685,1682,7
|
|
20240327,135500,45453226,1685,1685,1685,1685,0
|
|
20240327,135400,45453226,1685,1685,1685,1685,43
|
|
20240327,135300,45380771,1685,1685,1685,1685,0
|
|
20240327,135200,45380771,1685,1685,1685,1685,0
|
|
20240327,135100,45380771,1685,1685,1685,1685,6
|
|
20240327,135000,45370661,1685,1685,1685,1685,0
|
|
20240327,134900,45370661,1685,1685,1685,1685,2
|
|
20240327,134800,45367291,1685,1685,1685,1685,0
|
|
20240327,134700,45367291,1685,1685,1685,1685,0
|
|
20240327,134600,45367291,1685,1685,1685,1685,0
|
|
20240327,134500,45367291,1685,1682,1685,1682,911
|
|
20240327,134400,43834980,1682,1682,1682,1682,0
|
|
20240327,134300,43834980,1682,1682,1682,1682,0
|
|
20240327,134200,43834980,1682,1682,1682,1682,0
|
|
20240327,134100,43834980,1682,1682,1682,1682,0
|
|
20240327,134000,43834980,1682,1683,1683,1682,228
|
|
20240327,133900,43451384,1685,1685,1685,1685,0
|
|
20240327,133800,43451384,1685,1685,1685,1685,0
|
|
20240327,133700,43451384,1685,1685,1685,1685,0
|
|
20240327,133600,43451384,1685,1685,1685,1685,84
|
|
20240327,133500,43309844,1685,1685,1685,1685,0
|
|
20240327,133400,43309844,1685,1685,1685,1685,0
|
|
20240327,133300,43309844,1685,1685,1685,1685,116
|
|
20240327,133200,43114384,1685,1685,1685,1685,0
|
|
20240327,133100,43114384,1685,1685,1685,1685,13
|
|
20240327,133000,43092479,1683,1683,1683,1683,0
|
|
20240327,132900,43092479,1683,1683,1683,1683,123
|
|
20240327,132800,42885470,1683,1683,1683,1683,29
|
|
20240327,132700,42836663,1683,1683,1683,1683,0
|
|
20240327,132600,42836663,1683,1683,1683,1683,0
|
|
20240327,132500,42836663,1683,1683,1683,1683,1
|
|
20240327,132400,42834980,1682,1682,1682,1682,0
|
|
20240327,132300,42834980,1682,1682,1682,1682,13
|
|
20240327,132200,42813114,1683,1683,1683,1683,0
|
|
20240327,132100,42813114,1683,1683,1683,1683,0
|
|
20240327,132000,42813114,1683,1683,1683,1683,0
|
|
20240327,131900,42813114,1683,1683,1683,1683,0
|
|
20240327,131800,42813114,1683,1683,1683,1683,4
|
|
20240327,131700,42806382,1683,1683,1683,1683,4
|
|
20240327,131600,42799650,1683,1683,1683,1683,0
|
|
20240327,131500,42799650,1683,1683,1683,1683,0
|
|
20240327,131400,42799650,1683,1683,1683,1683,0
|
|
20240327,131300,42799650,1683,1683,1683,1683,0
|
|
20240327,131200,42799650,1683,1683,1683,1683,0
|
|
20240327,131100,42799650,1683,1683,1683,1683,0
|
|
20240327,131000,42799650,1683,1683,1683,1683,0
|
|
20240327,130900,42799650,1683,1683,1683,1683,0
|
|
20240327,130800,42799650,1683,1683,1683,1683,0
|
|
20240327,130700,42799650,1683,1683,1683,1683,0
|
|
20240327,130600,42799650,1683,1683,1683,1683,0
|
|
20240327,130500,42799650,1683,1683,1683,1683,50
|
|
20240327,130400,42715500,1682,1682,1682,1682,0
|
|
20240327,130300,42715500,1682,1682,1682,1682,0
|
|
20240327,130200,42715500,1682,1682,1682,1682,0
|
|
20240327,130100,42715500,1682,1682,1682,1682,0
|
|
20240327,130000,42715500,1682,1682,1682,1682,0
|
|
20240327,125900,42715500,1682,1682,1682,1682,0
|
|
20240327,125800,42715500,1682,1682,1682,1682,52
|
|
20240327,125700,42628036,1682,1682,1682,1682,0
|
|
20240327,125600,42628036,1682,1682,1682,1682,350
|
|
20240327,125500,42039336,1683,1683,1683,1683,0
|
|
20240327,125400,42039336,1683,1683,1683,1683,473
|
|
20240327,125300,41243277,1682,1683,1683,1682,187
|
|
20240327,125200,40928557,1683,1685,1685,1683,88
|
|
20240327,125100,40780279,1682,1682,1682,1682,0
|
|
20240327,125000,40780279,1682,1682,1682,1682,0
|
|
20240327,124900,40780279,1682,1682,1682,1682,0
|
|
20240327,124800,40780279,1682,1682,1682,1682,0
|
|
20240327,124700,40780279,1682,1682,1682,1682,0
|
|
20240327,124600,40780279,1682,1682,1682,1682,0
|
|
20240327,124500,40780279,1682,1682,1682,1682,0
|
|
20240327,124400,40780279,1682,1682,1682,1682,1
|
|
20240327,124300,40778597,1683,1683,1683,1683,975
|
|
20240327,124200,39137672,1683,1683,1683,1683,0
|
|
20240327,124100,39137672,1683,1683,1683,1683,0
|
|
20240327,124000,39137672,1683,1683,1683,1683,0
|
|
20240327,123900,39137672,1683,1684,1684,1683,61
|
|
20240327,123800,39035008,1683,1683,1683,1683,0
|
|
20240327,123700,39035008,1683,1683,1683,1683,0
|
|
20240327,123600,39035008,1683,1683,1683,1683,0
|
|
20240327,123500,39035008,1683,1683,1683,1683,0
|
|
20240327,123400,39035008,1683,1683,1683,1683,0
|
|
20240327,123300,39035008,1683,1683,1683,1683,0
|
|
20240327,123200,39035008,1683,1683,1683,1683,0
|
|
20240327,123100,39035008,1683,1683,1683,1683,0
|
|
20240327,123000,39035008,1683,1683,1683,1683,0
|
|
20240327,122900,39035008,1683,1683,1683,1683,0
|
|
20240327,122800,39035008,1683,1684,1684,1683,6
|
|
20240327,122700,39024905,1683,1683,1683,1683,0
|
|
20240327,122600,39024905,1683,1683,1683,1683,0
|
|
20240327,122500,39024905,1683,1683,1683,1683,0
|
|
20240327,122400,39024905,1683,1683,1683,1683,0
|
|
20240327,122300,39024905,1683,1683,1683,1683,0
|
|
20240327,122200,39024905,1683,1683,1683,1683,129
|
|
20240327,122100,38807798,1684,1686,1686,1684,1803
|
|
20240327,122000,35771330,1686,1686,1686,1686,0
|
|
20240327,121900,35771330,1686,1686,1686,1686,0
|
|
20240327,121800,35771330,1686,1686,1686,1686,1
|
|
20240327,121700,35769644,1686,1686,1686,1686,0
|
|
20240327,121600,35769644,1686,1686,1686,1686,0
|
|
20240327,121500,35769644,1686,1686,1686,1686,0
|
|
20240327,121400,35769644,1686,1687,1687,1686,2
|
|
20240327,121300,35766271,1688,1688,1688,1688,0
|
|
20240327,121200,35766271,1688,1688,1688,1688,0
|
|
20240327,121100,35766271,1688,1688,1688,1688,14
|
|
20240327,121000,35742639,1689,1689,1689,1689,59
|
|
20240327,120900,35642988,1689,1689,1689,1689,0
|
|
20240327,120800,35642988,1689,1689,1689,1689,0
|
|
20240327,120700,35642988,1689,1689,1689,1689,0
|
|
20240327,120600,35642988,1689,1689,1689,1689,0
|
|
20240327,120500,35642988,1689,1689,1689,1689,0
|
|
20240327,120400,35642988,1689,1689,1689,1689,10
|
|
20240327,120300,35626098,1689,1689,1689,1689,0
|
|
20240327,120200,35626098,1689,1689,1689,1689,1
|
|
20240327,120100,35624409,1690,1690,1690,1690,0
|
|
20240327,120000,35624409,1690,1690,1690,1690,0
|
|
20240327,115900,35624409,1690,1690,1690,1690,0
|
|
20240327,115800,35624409,1690,1690,1690,1690,0
|
|
20240327,115700,35624409,1690,1688,1690,1688,112
|
|
20240327,115600,35435351,1690,1690,1690,1690,0
|
|
20240327,115500,35435351,1690,1689,1690,1689,119
|
|
20240327,115400,35234359,1689,1689,1689,1689,0
|
|
20240327,115300,35234359,1689,1689,1689,1689,0
|
|
20240327,115200,35234359,1689,1689,1689,1689,1
|
|
20240327,115100,35232670,1685,1685,1685,1685,0
|
|
20240327,115000,35232670,1685,1685,1685,1685,0
|
|
20240327,114900,35232670,1685,1685,1685,1685,0
|
|
20240327,114800,35232670,1685,1685,1685,1685,152
|
|
20240327,114700,34976550,1689,1689,1689,1689,0
|
|
20240327,114600,34976550,1689,1687,1689,1685,1130
|
|
20240327,114500,33072457,1690,1690,1690,1690,0
|
|
20240327,114400,33072457,1690,1690,1690,1690,0
|
|
20240327,114300,33072457,1690,1690,1690,1690,0
|
|
20240327,114200,33072457,1690,1690,1690,1690,0
|
|
20240327,114100,33072457,1690,1687,1690,1687,100
|
|
20240327,114000,32903521,1687,1687,1687,1687,0
|
|
20240327,113900,32903521,1687,1687,1687,1687,0
|
|
20240327,113800,32903521,1687,1687,1687,1687,40
|
|
20240327,113700,32836041,1687,1687,1687,1687,0
|
|
20240327,113600,32836041,1687,1687,1687,1687,0
|
|
20240327,113500,32836041,1687,1687,1687,1687,0
|
|
20240327,113400,32836041,1687,1687,1687,1687,0
|
|
20240327,113300,32836041,1687,1687,1687,1687,0
|
|
20240327,113200,32836041,1687,1687,1687,1687,0
|
|
20240327,113100,32836041,1687,1687,1687,1687,0
|
|
20240327,113000,32836041,1687,1687,1687,1687,0
|
|
20240327,112900,32836041,1687,1687,1687,1687,0
|
|
20240327,112800,32836041,1687,1687,1687,1687,0
|
|
20240327,112700,32836041,1687,1687,1687,1687,0
|
|
20240327,112600,32836041,1687,1687,1687,1687,1
|
|
20240327,112500,32834354,1684,1684,1684,1684,0
|
|
20240327,112400,32834354,1684,1684,1684,1684,0
|
|
20240327,112300,32834354,1684,1684,1684,1684,1149
|
|
20240327,112200,30899438,1687,1687,1687,1687,0
|
|
20240327,112100,30899438,1687,1687,1687,1687,2
|
|
20240327,112000,30896064,1688,1688,1688,1688,0
|
|
20240327,111900,30896064,1688,1688,1688,1688,0
|
|
20240327,111800,30896064,1688,1689,1689,1688,101
|
|
20240327,111700,30725575,1688,1688,1688,1688,99
|
|
20240327,111600,30558463,1690,1690,1690,1690,0
|
|
20240327,111500,30558463,1690,1690,1690,1690,0
|
|
20240327,111400,30558463,1690,1690,1690,1690,0
|
|
20240327,111300,30558463,1690,1690,1690,1690,0
|
|
20240327,111200,30558463,1690,1690,1690,1690,0
|
|
20240327,111100,30558463,1690,1690,1690,1690,0
|
|
20240327,111000,30558463,1690,1690,1690,1690,0
|
|
20240327,110900,30558463,1690,1688,1690,1688,602
|
|
20240327,110800,29542285,1688,1688,1688,1688,0
|
|
20240327,110700,29542285,1688,1688,1688,1688,1
|
|
20240327,110600,29540597,1688,1688,1688,1688,0
|
|
20240327,110500,29540597,1688,1688,1688,1688,0
|
|
20240327,110400,29540597,1688,1688,1688,1688,1
|
|
20240327,110300,29538909,1687,1687,1687,1687,4
|
|
20240327,110200,29532161,1690,1690,1690,1690,0
|
|
20240327,110100,29532161,1690,1690,1690,1690,0
|
|
20240327,110000,29532161,1690,1690,1690,1690,0
|
|
20240327,105900,29532161,1690,1690,1690,1690,0
|
|
20240327,105800,29532161,1690,1690,1690,1690,0
|
|
20240327,105700,29532161,1690,1690,1690,1690,0
|
|
20240327,105600,29532161,1690,1690,1690,1690,0
|
|
20240327,105500,29532161,1690,1690,1690,1690,0
|
|
20240327,105400,29532161,1690,1688,1690,1688,201
|
|
20240327,105300,29192871,1690,1690,1690,1690,0
|
|
20240327,105200,29192871,1690,1690,1690,1690,0
|
|
20240327,105100,29192871,1690,1690,1690,1690,0
|
|
20240327,105000,29192871,1690,1690,1690,1690,0
|
|
20240327,104900,29192871,1690,1690,1690,1690,0
|
|
20240327,104800,29192871,1690,1690,1690,1690,0
|
|
20240327,104700,29192871,1690,1690,1690,1690,0
|
|
20240327,104600,29192871,1690,1690,1690,1690,0
|
|
20240327,104500,29192871,1690,1690,1690,1690,0
|
|
20240327,104400,29192871,1690,1690,1690,1690,0
|
|
20240327,104300,29192871,1690,1690,1690,1690,0
|
|
20240327,104200,29192871,1690,1690,1690,1690,0
|
|
20240327,104100,29192871,1690,1690,1690,1690,0
|
|
20240327,104000,29192871,1690,1690,1690,1690,0
|
|
20240327,103900,29192871,1690,1690,1690,1690,0
|
|
20240327,103800,29192871,1690,1690,1690,1690,0
|
|
20240327,103700,29192871,1690,1687,1690,1687,2
|
|
20240327,103600,29189494,1683,1684,1687,1683,125
|
|
20240327,103500,28979027,1690,1690,1690,1690,0
|
|
20240327,103400,28979027,1690,1690,1690,1690,0
|
|
20240327,103300,28979027,1690,1690,1690,1690,0
|
|
20240327,103200,28979027,1690,1686,1690,1686,238
|
|
20240327,103100,28577747,1690,1690,1690,1690,0
|
|
20240327,103000,28577747,1690,1690,1690,1690,1
|
|
20240327,102900,28576057,1685,1689,1689,1685,7375
|
|
20240327,102800,16144031,1691,1691,1691,1691,0
|
|
20240327,102700,16144031,1691,1691,1691,1691,0
|
|
20240327,102600,16144031,1691,1691,1691,1691,0
|
|
20240327,102500,16144031,1691,1691,1691,1691,0
|
|
20240327,102400,16144031,1691,1691,1691,1691,0
|
|
20240327,102300,16144031,1691,1691,1691,1691,0
|
|
20240327,102200,16144031,1691,1691,1691,1691,0
|
|
20240327,102100,16144031,1691,1691,1691,1691,0
|
|
20240327,102000,16144031,1691,1691,1691,1691,0
|
|
20240327,101900,16144031,1691,1691,1691,1691,61
|
|
20240327,101800,16040880,1691,1691,1691,1691,0
|
|
20240327,101700,16040880,1691,1691,1691,1691,0
|
|
20240327,101600,16040880,1691,1691,1691,1691,10
|
|
20240327,101500,16023970,1691,1691,1691,1691,4
|
|
20240327,101400,16017206,1691,1690,1691,1690,223
|
|
20240327,101300,15640335,1692,1692,1692,1692,0
|
|
20240327,101200,15640335,1692,1692,1692,1692,0
|
|
20240327,101100,15640335,1692,1692,1692,1692,0
|
|
20240327,101000,15640335,1692,1692,1692,1692,0
|
|
20240327,100900,15640335,1692,1692,1692,1692,0
|
|
20240327,100800,15640335,1692,1692,1692,1692,61
|
|
20240327,100700,15537123,1692,1692,1692,1692,0
|
|
20240327,100600,15537123,1692,1692,1692,1692,0
|
|
20240327,100500,15537123,1692,1692,1692,1692,1
|
|
20240327,100400,15535431,1696,1692,1696,1692,631
|
|
20240327,100300,14467769,1696,1693,1696,1692,685
|
|
20240327,100200,13308618,1693,1693,1693,1693,0
|
|
20240327,100100,13308618,1693,1689,1693,1689,4
|
|
20240327,100000,13301854,1693,1689,1693,1689,4
|
|
20240327,095900,13295090,1690,1690,1690,1690,464
|
|
20240327,095800,12510930,1690,1690,1690,1690,0
|
|
20240327,095700,12510930,1690,1686,1690,1685,1301
|
|
20240327,095600,10318071,1690,1690,1690,1690,1
|
|
20240327,095500,10316381,1690,1690,1690,1690,3
|
|
20240327,095400,10311311,1690,1690,1690,1690,1
|
|
20240327,095300,10309621,1690,1690,1690,1690,1
|
|
20240327,095200,10307931,1690,1685,1690,1685,301
|
|
20240327,095100,9800741,1690,1686,1690,1686,374
|
|
20240327,095000,9170173,1690,1690,1690,1690,1
|
|
20240327,094900,9168483,1690,1690,1690,1690,0
|
|
20240327,094800,9168483,1690,1686,1690,1686,701
|
|
20240327,094700,7986593,1690,1690,1690,1690,0
|
|
20240327,094600,7986593,1690,1690,1690,1690,1
|
|
20240327,094500,7984903,1686,1686,1686,1686,588
|
|
20240327,094400,6993535,1690,1690,1690,1690,0
|
|
20240327,094300,6993535,1690,1686,1690,1686,562
|
|
20240327,094200,6045999,1686,1686,1686,1686,500
|
|
20240327,094100,5202999,1686,1690,1690,1686,626
|
|
20240327,094000,4146911,1691,1688,1691,1688,201
|
|
20240327,093900,3807023,1691,1691,1691,1691,0
|
|
20240327,093800,3807023,1691,1691,1691,1691,0
|
|
20240327,093700,3807023,1691,1691,1691,1691,0
|
|
20240327,093600,3807023,1691,1691,1691,1691,0
|
|
20240327,093500,3807023,1691,1691,1691,1691,122
|
|
20240327,093400,3600721,1687,1687,1687,1687,171
|
|
20240327,093300,3312244,1687,1687,1687,1687,0
|
|
20240327,093200,3312244,1687,1687,1687,1687,1
|
|
20240327,093100,3310557,1689,1689,1689,1689,0
|
|
20240327,093000,3310557,1689,1689,1689,1689,885
|
|
20240327,092900,1815792,1689,1689,1689,1689,0
|
|
20240327,092800,1815792,1689,1689,1689,1689,0
|
|
20240327,092700,1815792,1689,1693,1693,1689,16
|
|
20240327,092600,1788708,1689,1689,1689,1689,0
|
|
20240327,092500,1788708,1689,1692,1692,1689,2
|
|
20240327,092400,1785327,1692,1692,1692,1692,1
|
|
20240327,092300,1783635,1687,1687,1687,1687,0
|
|
20240327,092200,1783635,1687,1687,1687,1687,0
|
|
20240327,092100,1783635,1687,1687,1687,1687,0
|
|
20240327,092000,1783635,1687,1687,1687,1687,1
|
|
20240327,091900,1781948,1693,1689,1693,1689,840
|
|
20240327,091800,363181,1693,1693,1693,1693,0
|
|
20240327,091700,363181,1693,1693,1693,1693,0
|
|
20240327,091600,363181,1693,1693,1693,1693,1
|
|
20240327,091500,361488,1687,1687,1687,1687,0
|
|
20240327,091400,361488,1687,1687,1687,1687,0
|
|
20240327,091300,361488,1687,1687,1687,1687,0
|
|
20240327,091200,361488,1687,1687,1687,1687,0
|
|
20240327,091100,361488,1687,1687,1687,1687,72
|
|
20240327,091000,240024,1687,1687,1687,1687,0
|
|
20240327,090900,240024,1687,1687,1687,1687,0
|
|
20240327,090800,240024,1687,1694,1694,1687,2
|
|
20240327,090700,236643,1687,1687,1687,1687,2
|
|
20240327,090600,233269,1685,1685,1685,1685,0
|
|
20240327,090500,233269,1685,1693,1693,1685,96
|
|
20240327,090400,70749,1693,1693,1693,1693,1
|
|
20240327,090300,69056,1685,1693,1693,1685,2
|
|
20240327,090200,65678,1685,1685,1685,1685,0
|
|
20240327,090100,65678,1685,1685,1685,1685,2
|
|
20240327,090000,62308,1684,1684,1684,1684,37
|