617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,191400,92317272,1647,1647,1647,1647,998
|
|
20240329,191300,92317272,1647,1647,1647,1647,0
|
|
20240329,191200,92317272,1647,1647,1647,1647,0
|
|
20240329,191100,92317272,1647,1647,1647,1647,0
|
|
20240329,191000,92317272,1647,1647,1647,1647,0
|
|
20240329,190900,92317272,1647,1647,1647,1647,0
|
|
20240329,190800,92317272,1647,1647,1647,1647,0
|
|
20240329,190700,92317272,1647,1647,1647,1647,0
|
|
20240329,190600,92317272,1647,1647,1647,1647,0
|
|
20240329,190500,92317272,1647,1647,1647,1647,0
|
|
20240329,190400,92317272,1647,1647,1647,1647,0
|
|
20240329,190300,92317272,1647,1647,1647,1647,0
|
|
20240329,190200,92317272,1647,1647,1647,1647,0
|
|
20240329,190100,92317272,1647,1647,1647,1647,0
|
|
20240329,190000,92317272,1647,1647,1647,1647,0
|
|
20240329,185900,92317272,1647,1647,1647,1647,0
|
|
20240329,185800,92317272,1647,1647,1647,1647,0
|
|
20240329,185700,92317272,1647,1647,1647,1647,0
|
|
20240329,185600,92317272,1647,1647,1647,1647,0
|
|
20240329,185500,92317272,1647,1647,1647,1647,0
|
|
20240329,185400,92317272,1647,1647,1647,1647,0
|
|
20240329,185300,92317272,1647,1647,1647,1647,0
|
|
20240329,185200,92317272,1647,1647,1647,1647,0
|
|
20240329,185100,92317272,1647,1647,1647,1647,0
|
|
20240329,185000,92317272,1647,1647,1647,1647,0
|
|
20240329,184900,92317272,1647,1647,1647,1647,0
|
|
20240329,184800,92317272,1647,1647,1647,1647,0
|
|
20240329,184700,92317272,1647,1647,1647,1647,0
|
|
20240329,184600,92317272,1647,1647,1647,1647,0
|
|
20240329,184500,92317272,1647,1647,1647,1647,0
|
|
20240329,184400,92317272,1647,1647,1647,1647,998
|
|
20240329,184300,92317272,1647,1647,1647,1647,0
|
|
20240329,184200,92317272,1647,1647,1647,1647,0
|
|
20240329,184100,92317272,1647,1647,1647,1647,0
|
|
20240329,184000,92317272,1647,1647,1647,1647,0
|
|
20240329,183900,92317272,1647,1647,1647,1647,0
|
|
20240329,183800,92317272,1647,1647,1647,1647,0
|
|
20240329,183700,92317272,1647,1647,1647,1647,0
|
|
20240329,183600,92317272,1647,1647,1647,1647,0
|
|
20240329,183500,92317272,1647,1647,1647,1647,0
|
|
20240329,183400,92317272,1647,1647,1647,1647,0
|
|
20240329,183300,92317272,1647,1647,1647,1647,0
|
|
20240329,183200,92317272,1647,1647,1647,1647,0
|
|
20240329,183100,92317272,1647,1647,1647,1647,0
|
|
20240329,183000,92317272,1647,1647,1647,1647,0
|
|
20240329,182900,92317272,1647,1647,1647,1647,0
|
|
20240329,182800,92317272,1647,1647,1647,1647,0
|
|
20240329,182700,92317272,1647,1647,1647,1647,0
|
|
20240329,182600,92317272,1647,1647,1647,1647,0
|
|
20240329,182500,92317272,1647,1647,1647,1647,0
|
|
20240329,182400,92317272,1647,1647,1647,1647,0
|
|
20240329,182300,92317272,1647,1647,1647,1647,0
|
|
20240329,182200,92317272,1647,1647,1647,1647,0
|
|
20240329,182100,92317272,1647,1647,1647,1647,0
|
|
20240329,182000,92317272,1647,1647,1647,1647,0
|
|
20240329,181900,92317272,1647,1647,1647,1647,0
|
|
20240329,181800,92317272,1647,1647,1647,1647,0
|
|
20240329,181700,92317272,1647,1647,1647,1647,0
|
|
20240329,181600,92317272,1647,1647,1647,1647,0
|
|
20240329,181500,92317272,1647,1647,1647,1647,0
|
|
20240329,181400,92317272,1647,1647,1647,1647,998
|
|
20240329,181300,92317272,1647,1647,1647,1647,0
|
|
20240329,181200,92317272,1647,1647,1647,1647,0
|
|
20240329,181100,92317272,1647,1647,1647,1647,0
|
|
20240329,181000,92317272,1647,1647,1647,1647,0
|
|
20240329,180900,92317272,1647,1647,1647,1647,0
|
|
20240329,180800,92317272,1647,1647,1647,1647,0
|
|
20240329,180700,92317272,1647,1647,1647,1647,0
|
|
20240329,180600,92317272,1647,1647,1647,1647,0
|
|
20240329,180500,92317272,1647,1647,1647,1647,0
|
|
20240329,180400,92317272,1647,1647,1647,1647,0
|
|
20240329,180300,92317272,1647,1647,1647,1647,0
|
|
20240329,180200,92317272,1647,1647,1647,1647,0
|
|
20240329,180100,92317272,1647,1647,1647,1647,0
|
|
20240329,180000,92317272,1647,1647,1647,1647,0
|
|
20240329,175900,92317272,1647,1647,1647,1647,0
|
|
20240329,175800,92317272,1647,1647,1647,1647,0
|
|
20240329,175700,92317272,1647,1647,1647,1647,0
|
|
20240329,175600,92317272,1647,1647,1647,1647,0
|
|
20240329,175500,92317272,1647,1647,1647,1647,0
|
|
20240329,175400,92317272,1647,1647,1647,1647,0
|
|
20240329,175300,92317272,1647,1647,1647,1647,0
|
|
20240329,175200,92317272,1647,1647,1647,1647,0
|
|
20240329,175100,92317272,1647,1647,1647,1647,0
|
|
20240329,175000,92317272,1647,1647,1647,1647,0
|
|
20240329,174900,92317272,1647,1647,1647,1647,0
|
|
20240329,174800,92317272,1647,1647,1647,1647,0
|
|
20240329,174700,92317272,1647,1647,1647,1647,0
|
|
20240329,174600,92317272,1647,1647,1647,1647,0
|
|
20240329,174500,92317272,1647,1647,1647,1647,0
|
|
20240329,174400,92317272,1647,1647,1647,1647,998
|
|
20240329,174300,92317272,1647,1647,1647,1647,0
|
|
20240329,174200,92317272,1647,1647,1647,1647,0
|
|
20240329,174100,92317272,1647,1647,1647,1647,0
|
|
20240329,174000,92317272,1647,1647,1647,1647,0
|
|
20240329,173900,92317272,1647,1647,1647,1647,0
|
|
20240329,173800,92317272,1647,1647,1647,1647,0
|
|
20240329,173700,92317272,1647,1647,1647,1647,0
|
|
20240329,173600,92317272,1647,1647,1647,1647,0
|
|
20240329,173500,92317272,1647,1647,1647,1647,0
|
|
20240329,173400,92317272,1647,1647,1647,1647,0
|
|
20240329,173300,92317272,1647,1647,1647,1647,0
|
|
20240329,173200,92317272,1647,1647,1647,1647,0
|
|
20240329,173100,92317272,1647,1647,1647,1647,0
|
|
20240329,173000,92317272,1647,1647,1647,1647,0
|
|
20240329,172900,92317272,1647,1647,1647,1647,0
|
|
20240329,172800,92317272,1647,1647,1647,1647,0
|
|
20240329,172700,92317272,1647,1647,1647,1647,0
|
|
20240329,172600,92317272,1647,1647,1647,1647,0
|
|
20240329,172500,92317272,1647,1647,1647,1647,0
|
|
20240329,172400,92317272,1647,1647,1647,1647,0
|
|
20240329,172300,92317272,1647,1647,1647,1647,0
|
|
20240329,172200,92317272,1647,1647,1647,1647,0
|
|
20240329,172100,92317272,1647,1647,1647,1647,0
|
|
20240329,172000,92317272,1647,1647,1647,1647,0
|
|
20240329,171900,92317272,1647,1647,1647,1647,0
|
|
20240329,171800,92317272,1647,1647,1647,1647,0
|
|
20240329,171700,92317272,1647,1647,1647,1647,0
|
|
20240329,171600,92317272,1647,1647,1647,1647,0
|
|
20240329,171500,92317272,1647,1647,1647,1647,0
|
|
20240329,171400,92317272,1647,1647,1647,1647,998
|
|
20240329,171300,92317272,1647,1647,1647,1647,0
|
|
20240329,171200,92317272,1647,1647,1647,1647,0
|
|
20240329,171100,92317272,1647,1647,1647,1647,0
|
|
20240329,171000,92317272,1647,1647,1647,1647,0
|
|
20240329,170900,92317272,1647,1647,1647,1647,0
|
|
20240329,170800,92317272,1647,1647,1647,1647,0
|
|
20240329,170700,92317272,1647,1647,1647,1647,0
|
|
20240329,170600,92317272,1647,1647,1647,1647,0
|
|
20240329,170500,92317272,1647,1647,1647,1647,0
|
|
20240329,170400,92317272,1647,1647,1647,1647,0
|
|
20240329,170300,92317272,1647,1647,1647,1647,0
|
|
20240329,170200,92317272,1647,1647,1647,1647,0
|
|
20240329,170100,92317272,1647,1647,1647,1647,0
|
|
20240329,170000,92317272,1647,1647,1647,1647,0
|
|
20240329,165900,92317272,1647,1647,1647,1647,0
|
|
20240329,165800,92317272,1647,1647,1647,1647,0
|
|
20240329,165700,92317272,1647,1647,1647,1647,0
|
|
20240329,165600,92317272,1647,1647,1647,1647,0
|
|
20240329,165500,92317272,1647,1647,1647,1647,0
|
|
20240329,165400,92317272,1647,1647,1647,1647,0
|
|
20240329,165300,92317272,1647,1647,1647,1647,0
|
|
20240329,165200,92317272,1647,1647,1647,1647,0
|
|
20240329,165100,92317272,1647,1647,1647,1647,0
|
|
20240329,165000,92317272,1647,1647,1647,1647,0
|
|
20240329,164900,92317272,1647,1647,1647,1647,0
|
|
20240329,164800,92317272,1647,1647,1647,1647,0
|
|
20240329,164700,92317272,1647,1647,1647,1647,0
|
|
20240329,164600,92317272,1647,1647,1647,1647,0
|
|
20240329,164500,92317272,1647,1647,1647,1647,0
|
|
20240329,164400,92317272,1647,1647,1647,1647,998
|
|
20240329,164300,92317272,1647,1647,1647,1647,0
|
|
20240329,164200,92317272,1647,1647,1647,1647,0
|
|
20240329,164100,92317272,1647,1647,1647,1647,0
|
|
20240329,164000,92317272,1647,1647,1647,1647,0
|
|
20240329,163900,92317272,1647,1647,1647,1647,0
|
|
20240329,163800,92317272,1647,1647,1647,1647,0
|
|
20240329,163700,92317272,1647,1647,1647,1647,0
|
|
20240329,163600,92317272,1647,1647,1647,1647,0
|
|
20240329,163500,92317272,1647,1647,1647,1647,0
|
|
20240329,163400,92317272,1647,1647,1647,1647,0
|
|
20240329,163300,92317272,1647,1647,1647,1647,0
|
|
20240329,163200,92317272,1647,1647,1647,1647,0
|
|
20240329,163100,92317272,1647,1647,1647,1647,0
|
|
20240329,163000,92317272,1647,1647,1647,1647,0
|
|
20240329,162900,92317272,1647,1647,1647,1647,0
|
|
20240329,162800,92317272,1647,1647,1647,1647,0
|
|
20240329,162700,92317272,1647,1647,1647,1647,0
|
|
20240329,162600,92317272,1647,1647,1647,1647,0
|
|
20240329,162500,92317272,1647,1647,1647,1647,0
|
|
20240329,162400,92317272,1647,1647,1647,1647,0
|
|
20240329,162300,92317272,1647,1647,1647,1647,0
|
|
20240329,162200,92317272,1647,1647,1647,1647,0
|
|
20240329,162100,92317272,1647,1647,1647,1647,0
|
|
20240329,162000,92317272,1647,1647,1647,1647,0
|
|
20240329,161900,92317272,1647,1647,1647,1647,0
|
|
20240329,161800,92317272,1647,1647,1647,1647,0
|
|
20240329,161700,92317272,1647,1647,1647,1647,0
|
|
20240329,161600,92317272,1647,1647,1647,1647,0
|
|
20240329,161500,92317272,1647,1647,1647,1647,0
|
|
20240329,161400,92317272,1647,1647,1647,1647,998
|
|
20240329,161300,92317272,1647,1647,1647,1647,0
|
|
20240329,161200,92317272,1647,1647,1647,1647,0
|
|
20240329,161100,92317272,1647,1647,1647,1647,0
|
|
20240329,161000,92317272,1647,1647,1647,1647,0
|
|
20240329,160900,92317272,1647,1647,1647,1647,0
|
|
20240329,160800,92317272,1647,1647,1647,1647,0
|
|
20240329,160700,92317272,1647,1647,1647,1647,0
|
|
20240329,160600,92317272,1647,1647,1647,1647,0
|
|
20240329,160500,92317272,1647,1647,1647,1647,0
|
|
20240329,160400,92317272,1647,1647,1647,1647,0
|
|
20240329,160300,92317272,1647,1647,1647,1647,0
|
|
20240329,160200,92317272,1647,1647,1647,1647,0
|
|
20240329,160100,92317272,1647,1647,1647,1647,0
|
|
20240329,160000,92317272,1647,1647,1647,1647,0
|
|
20240329,155900,92317272,1647,1647,1647,1647,0
|
|
20240329,155800,92317272,1647,1647,1647,1647,0
|
|
20240329,155700,92317272,1647,1647,1647,1647,0
|
|
20240329,155600,92317272,1647,1647,1647,1647,0
|
|
20240329,155500,92317272,1647,1647,1647,1647,0
|
|
20240329,155400,92317272,1647,1647,1647,1647,0
|
|
20240329,155300,92317272,1647,1647,1647,1647,0
|
|
20240329,155200,92317272,1647,1647,1647,1647,0
|
|
20240329,155100,92317272,1647,1647,1647,1647,0
|
|
20240329,155000,92317272,1647,1647,1647,1647,0
|
|
20240329,154900,92317272,1647,1647,1647,1647,0
|
|
20240329,154800,92317272,1647,1647,1647,1647,0
|
|
20240329,154700,92317272,1647,1647,1647,1647,0
|
|
20240329,154600,92317272,1647,1647,1647,1647,0
|
|
20240329,154500,92317272,1647,1647,1647,1647,0
|
|
20240329,154400,92317272,1647,1647,1647,1647,998
|
|
20240329,154300,92317272,1647,1647,1647,1647,0
|
|
20240329,154200,92317272,1647,1647,1647,1647,0
|
|
20240329,154100,92317272,1647,1647,1647,1647,0
|
|
20240329,154000,92317272,1647,1647,1647,1647,0
|
|
20240329,153900,92317272,1647,1647,1647,1647,0
|
|
20240329,153800,92317272,1647,1647,1647,1647,0
|
|
20240329,153700,92317272,1647,1647,1647,1647,0
|
|
20240329,153600,92317272,1647,1647,1647,1647,0
|
|
20240329,153500,92317272,1647,1647,1647,1647,0
|
|
20240329,153400,92317272,1647,1647,1647,1647,0
|
|
20240329,153300,92317272,1647,1647,1647,1647,0
|
|
20240329,153200,92317272,1647,1647,1647,1647,0
|
|
20240329,153100,92317272,1647,1647,1647,1647,0
|
|
20240329,153000,92317272,1647,1647,1647,1647,998
|
|
20240329,152900,90673566,1654,1654,1654,1654,0
|
|
20240329,152800,90673566,1654,1654,1654,1654,0
|
|
20240329,152700,90673566,1654,1654,1654,1654,0
|
|
20240329,152600,90673566,1654,1654,1654,1654,0
|
|
20240329,152500,90673566,1654,1654,1654,1654,0
|
|
20240329,152400,90673566,1654,1654,1654,1654,0
|
|
20240329,152300,90673566,1654,1654,1654,1654,0
|
|
20240329,152200,90673566,1654,1654,1654,1654,0
|
|
20240329,152100,90673566,1654,1654,1654,1654,0
|
|
20240329,152000,90673566,1654,1654,1654,1654,0
|
|
20240329,151900,90673566,1654,1654,1654,1654,0
|
|
20240329,151800,90673566,1654,1654,1654,1654,0
|
|
20240329,151700,90673566,1654,1647,1654,1647,299
|
|
20240329,151600,90181106,1654,1647,1654,1647,41
|
|
20240329,151500,90113572,1654,1654,1654,1654,0
|
|
20240329,151400,90113572,1654,1654,1654,1654,0
|
|
20240329,151300,90113572,1654,1654,1654,1654,0
|
|
20240329,151200,90113572,1654,1654,1654,1654,0
|
|
20240329,151100,90113572,1654,1654,1654,1654,0
|
|
20240329,151000,90113572,1654,1647,1654,1647,40
|
|
20240329,150900,90047622,1654,1654,1654,1654,0
|
|
20240329,150800,90047622,1654,1654,1654,1654,0
|
|
20240329,150700,90047622,1654,1654,1654,1654,0
|
|
20240329,150600,90047622,1654,1654,1654,1654,0
|
|
20240329,150500,90047622,1654,1654,1654,1654,0
|
|
20240329,150400,90047622,1654,1646,1654,1646,37
|
|
20240329,150300,89986712,1654,1654,1654,1654,699
|
|
20240329,150200,88830566,1654,1654,1654,1654,0
|
|
20240329,150100,88830566,1654,1646,1654,1646,300
|
|
20240329,150000,88336758,1646,1646,1646,1646,2
|
|
20240329,145900,88333466,1654,1654,1654,1654,0
|
|
20240329,145800,88333466,1654,1654,1654,1654,0
|
|
20240329,145700,88333466,1654,1654,1654,1654,0
|
|
20240329,145600,88333466,1654,1654,1654,1654,0
|
|
20240329,145500,88333466,1654,1654,1654,1654,0
|
|
20240329,145400,88333466,1654,1654,1654,1654,0
|
|
20240329,145300,88333466,1654,1654,1654,1654,0
|
|
20240329,145200,88333466,1654,1654,1654,1654,0
|
|
20240329,145100,88333466,1654,1654,1654,1654,0
|
|
20240329,145000,88333466,1654,1654,1654,1654,5
|
|
20240329,144900,88325196,1654,1654,1654,1654,1
|
|
20240329,144800,88323542,1654,1654,1654,1654,0
|
|
20240329,144700,88323542,1654,1654,1654,1654,0
|
|
20240329,144600,88323542,1654,1654,1654,1654,1
|
|
20240329,144500,88321888,1646,1654,1654,1646,141
|
|
20240329,144400,88089314,1654,1654,1654,1654,0
|
|
20240329,144300,88089314,1654,1654,1654,1654,0
|
|
20240329,144200,88089314,1654,1654,1654,1654,0
|
|
20240329,144100,88089314,1654,1654,1654,1654,0
|
|
20240329,144000,88089314,1654,1654,1654,1654,0
|
|
20240329,143900,88089314,1654,1646,1654,1646,82
|
|
20240329,143800,87954334,1654,1654,1654,1654,3
|
|
20240329,143700,87949372,1654,1654,1654,1654,0
|
|
20240329,143600,87949372,1654,1646,1654,1646,378
|
|
20240329,143500,87327176,1655,1647,1655,1647,425
|
|
20240329,143400,86627185,1655,1655,1655,1655,0
|
|
20240329,143300,86627185,1655,1655,1655,1655,0
|
|
20240329,143200,86627185,1655,1648,1655,1647,2415
|
|
20240329,143100,82648594,1655,1655,1655,1655,1
|
|
20240329,143000,82646939,1656,1656,1656,1656,0
|
|
20240329,142900,82646939,1656,1656,1656,1656,0
|
|
20240329,142800,82646939,1656,1656,1656,1656,0
|
|
20240329,142700,82646939,1656,1656,1656,1656,0
|
|
20240329,142600,82646939,1656,1656,1656,1656,0
|
|
20240329,142500,82646939,1656,1656,1656,1656,0
|
|
20240329,142400,82646939,1656,1656,1656,1656,0
|
|
20240329,142300,82646939,1656,1656,1656,1656,0
|
|
20240329,142200,82646939,1656,1656,1656,1656,0
|
|
20240329,142100,82646939,1656,1656,1656,1656,0
|
|
20240329,142000,82646939,1656,1656,1656,1656,0
|
|
20240329,141900,82646939,1656,1656,1656,1656,0
|
|
20240329,141800,82646939,1656,1656,1656,1656,0
|
|
20240329,141700,82646939,1656,1656,1656,1656,0
|
|
20240329,141600,82646939,1656,1656,1656,1656,0
|
|
20240329,141500,82646939,1656,1656,1656,1656,0
|
|
20240329,141400,82646939,1656,1656,1656,1656,0
|
|
20240329,141300,82646939,1656,1656,1656,1656,1
|
|
20240329,141200,82645283,1657,1657,1657,1657,0
|
|
20240329,141100,82645283,1657,1657,1657,1657,0
|
|
20240329,141000,82645283,1657,1655,1657,1655,2419
|
|
20240329,140900,78640627,1655,1655,1655,1655,0
|
|
20240329,140800,78640627,1655,1655,1655,1655,0
|
|
20240329,140700,78640627,1655,1655,1655,1655,0
|
|
20240329,140600,78640627,1655,1655,1655,1655,0
|
|
20240329,140500,78640627,1655,1655,1655,1655,6
|
|
20240329,140400,78630697,1655,1649,1655,1649,92
|
|
20240329,140300,78478983,1649,1654,1654,1649,11
|
|
20240329,140200,78460839,1650,1650,1650,1650,99
|
|
20240329,140100,78297489,1650,1650,1650,1650,0
|
|
20240329,140000,78297489,1650,1650,1650,1650,0
|
|
20240329,135900,78297489,1650,1650,1650,1650,0
|
|
20240329,135800,78297489,1650,1650,1650,1650,2
|
|
20240329,135700,78294189,1648,1648,1648,1648,0
|
|
20240329,135600,78294189,1648,1648,1648,1648,0
|
|
20240329,135500,78294189,1648,1648,1648,1648,0
|
|
20240329,135400,78294189,1648,1649,1649,1647,27
|
|
20240329,135300,78249699,1647,1647,1647,1647,101
|
|
20240329,135200,78083352,1654,1654,1654,1654,0
|
|
20240329,135100,78083352,1654,1647,1654,1647,26
|
|
20240329,135000,78040488,1654,1654,1654,1654,0
|
|
20240329,134900,78040488,1654,1654,1654,1654,0
|
|
20240329,134800,78040488,1654,1654,1654,1654,1
|
|
20240329,134700,78038834,1647,1647,1647,1647,101
|
|
20240329,134600,77872487,1654,1654,1654,1654,0
|
|
20240329,134500,77872487,1654,1654,1654,1654,0
|
|
20240329,134400,77872487,1654,1654,1654,1654,0
|
|
20240329,134300,77872487,1654,1654,1654,1654,0
|
|
20240329,134200,77872487,1654,1647,1654,1647,102
|
|
20240329,134100,77704486,1654,1654,1654,1654,0
|
|
20240329,134000,77704486,1654,1654,1654,1654,0
|
|
20240329,133900,77704486,1654,1654,1654,1654,0
|
|
20240329,133800,77704486,1654,1654,1654,1654,0
|
|
20240329,133700,77704486,1654,1654,1654,1654,1
|
|
20240329,133600,77702832,1647,1647,1647,1647,101
|
|
20240329,133500,77536485,1654,1654,1654,1654,0
|
|
20240329,133400,77536485,1654,1654,1654,1654,0
|
|
20240329,133300,77536485,1654,1654,1654,1654,1
|
|
20240329,133200,77534831,1648,1654,1654,1648,839
|
|
20240329,133100,76151531,1655,1650,1655,1650,102
|
|
20240329,133000,75983226,1655,1655,1655,1655,0
|
|
20240329,132900,75983226,1655,1655,1655,1655,0
|
|
20240329,132800,75983226,1655,1655,1655,1655,0
|
|
20240329,132700,75983226,1655,1655,1655,1655,0
|
|
20240329,132600,75983226,1655,1650,1655,1650,103
|
|
20240329,132500,75813266,1655,1651,1655,1651,73
|
|
20240329,132400,75692739,1655,1655,1655,1655,0
|
|
20240329,132300,75692739,1655,1655,1655,1655,0
|
|
20240329,132200,75692739,1655,1655,1655,1655,0
|
|
20240329,132100,75692739,1655,1655,1655,1655,2
|
|
20240329,132000,75689429,1650,1650,1650,1650,101
|
|
20240329,131900,75522779,1656,1656,1656,1656,0
|
|
20240329,131800,75522779,1656,1656,1656,1656,100
|
|
20240329,131700,75357179,1656,1656,1656,1656,0
|
|
20240329,131600,75357179,1656,1656,1656,1656,1
|
|
20240329,131500,75355523,1650,1650,1650,1650,101
|
|
20240329,131400,75188873,1656,1656,1656,1656,0
|
|
20240329,131300,75188873,1656,1656,1656,1656,0
|
|
20240329,131200,75188873,1656,1656,1656,1656,0
|
|
20240329,131100,75188873,1656,1656,1656,1656,0
|
|
20240329,131000,75188873,1656,1656,1656,1656,7
|
|
20240329,130900,75177281,1650,1650,1650,1650,101
|
|
20240329,130800,75010631,1656,1656,1656,1656,0
|
|
20240329,130700,75010631,1656,1656,1656,1656,0
|
|
20240329,130600,75010631,1656,1650,1656,1650,59
|
|
20240329,130500,74913275,1656,1656,1656,1656,0
|
|
20240329,130400,74913275,1656,1650,1656,1650,102
|
|
20240329,130300,74744969,1656,1656,1656,1656,0
|
|
20240329,130200,74744969,1656,1656,1656,1656,0
|
|
20240329,130100,74744969,1656,1656,1656,1656,0
|
|
20240329,130000,74744969,1656,1656,1656,1656,0
|
|
20240329,125900,74744969,1656,1656,1656,1656,1
|
|
20240329,125800,74743313,1650,1650,1650,1650,101
|
|
20240329,125700,74576663,1656,1650,1656,1650,75
|
|
20240329,125600,74452907,1656,1656,1656,1656,0
|
|
20240329,125500,74452907,1656,1656,1656,1656,0
|
|
20240329,125400,74452907,1656,1656,1656,1656,0
|
|
20240329,125300,74452907,1656,1647,1656,1647,102
|
|
20240329,125200,74284904,1656,1656,1656,1656,1
|
|
20240329,125100,74283248,1656,1656,1656,1656,0
|
|
20240329,125000,74283248,1656,1656,1656,1656,0
|
|
20240329,124900,74283248,1656,1656,1656,1656,0
|
|
20240329,124800,74283248,1656,1647,1656,1647,102
|
|
20240329,124700,74115245,1656,1656,1656,1656,0
|
|
20240329,124600,74115245,1656,1656,1656,1656,0
|
|
20240329,124500,74115245,1656,1656,1656,1656,1
|
|
20240329,124400,74113589,1656,1656,1656,1656,0
|
|
20240329,124300,74113589,1656,1656,1656,1656,0
|
|
20240329,124200,74113589,1656,1647,1656,1647,1102
|
|
20240329,124100,72290165,1655,1655,1655,1655,4
|
|
20240329,124000,72283545,1655,1655,1655,1655,2000
|
|
20240329,123900,68973545,1655,1655,1655,1655,0
|
|
20240329,123800,68973545,1655,1655,1655,1655,0
|
|
20240329,123700,68973545,1655,1647,1655,1647,102
|
|
20240329,123600,68805543,1655,1655,1655,1655,0
|
|
20240329,123500,68805543,1655,1655,1655,1655,0
|
|
20240329,123400,68805543,1655,1655,1655,1655,0
|
|
20240329,123300,68805543,1655,1655,1655,1655,0
|
|
20240329,123200,68805543,1655,1647,1655,1647,15
|
|
20240329,123100,68780830,1647,1647,1647,1647,101
|
|
20240329,123000,68614483,1655,1655,1655,1655,0
|
|
20240329,122900,68614483,1655,1655,1655,1655,1
|
|
20240329,122800,68612828,1656,1656,1656,1656,0
|
|
20240329,122700,68612828,1656,1656,1656,1656,0
|
|
20240329,122600,68612828,1656,1647,1656,1647,102
|
|
20240329,122500,68444825,1656,1656,1656,1656,0
|
|
20240329,122400,68444825,1656,1656,1656,1656,10
|
|
20240329,122300,68428265,1656,1656,1656,1656,0
|
|
20240329,122200,68428265,1656,1656,1656,1656,0
|
|
20240329,122100,68428265,1656,1646,1656,1646,102
|
|
20240329,122000,68260363,1656,1656,1656,1656,0
|
|
20240329,121900,68260363,1656,1656,1656,1656,0
|
|
20240329,121800,68260363,1656,1656,1656,1656,0
|
|
20240329,121700,68260363,1656,1656,1656,1656,0
|
|
20240329,121600,68260363,1656,1656,1656,1656,1
|
|
20240329,121500,68258707,1646,1646,1646,1646,101
|
|
20240329,121400,68092461,1657,1657,1657,1657,0
|
|
20240329,121300,68092461,1657,1657,1657,1657,0
|
|
20240329,121200,68092461,1657,1657,1657,1657,0
|
|
20240329,121100,68092461,1657,1657,1657,1657,0
|
|
20240329,121000,68092461,1657,1647,1657,1647,102
|
|
20240329,120900,67924457,1657,1657,1657,1657,0
|
|
20240329,120800,67924457,1657,1657,1657,1657,0
|
|
20240329,120700,67924457,1657,1657,1657,1657,0
|
|
20240329,120600,67924457,1657,1657,1657,1657,2
|
|
20240329,120500,67921143,1647,1647,1647,1647,1
|
|
20240329,120400,67919496,1647,1647,1647,1647,100
|
|
20240329,120300,67754796,1657,1657,1657,1657,0
|
|
20240329,120200,67754796,1657,1657,1657,1657,0
|
|
20240329,120100,67754796,1657,1657,1657,1657,0
|
|
20240329,120000,67754796,1657,1657,1657,1657,0
|
|
20240329,115900,67754796,1657,1646,1657,1646,103
|
|
20240329,115800,67585236,1657,1657,1657,1657,0
|
|
20240329,115700,67585236,1657,1657,1657,1657,0
|
|
20240329,115600,67585236,1657,1657,1657,1657,0
|
|
20240329,115500,67585236,1657,1657,1657,1657,0
|
|
20240329,115400,67585236,1657,1646,1657,1646,102
|
|
20240329,115300,67417333,1657,1657,1657,1657,0
|
|
20240329,115200,67417333,1657,1657,1657,1657,0
|
|
20240329,115100,67417333,1657,1657,1657,1647,862
|
|
20240329,115000,65997589,1647,1657,1657,1647,4
|
|
20240329,114900,65990971,1657,1657,1657,1657,0
|
|
20240329,114800,65990971,1657,1647,1657,1647,102
|
|
20240329,114700,65822967,1657,1657,1657,1657,0
|
|
20240329,114600,65822967,1657,1657,1657,1657,0
|
|
20240329,114500,65822967,1657,1657,1657,1657,1
|
|
20240329,114400,65821310,1655,1655,1655,1655,20
|
|
20240329,114300,65788210,1657,1648,1657,1648,102
|
|
20240329,114200,65620105,1657,1657,1657,1657,6
|
|
20240329,114100,65610163,1657,1648,1657,1648,21
|
|
20240329,114000,65575546,1657,1657,1657,1657,0
|
|
20240329,113900,65575546,1657,1657,1657,1657,3
|
|
20240329,113800,65570575,1657,1657,1657,1657,1
|
|
20240329,113700,65568918,1647,1647,1647,1647,101
|
|
20240329,113600,65402571,1648,1648,1648,1648,1227
|
|
20240329,113500,63380475,1648,1648,1648,1648,50
|
|
20240329,113400,63298075,1648,1648,1648,1648,0
|
|
20240329,113300,63298075,1648,1648,1648,1648,0
|
|
20240329,113200,63298075,1648,1648,1648,1646,112
|
|
20240329,113100,63113701,1646,1646,1646,1646,0
|
|
20240329,113000,63113701,1646,1648,1648,1646,662
|
|
20240329,112900,62023049,1646,1647,1647,1646,569
|
|
20240329,112800,61086280,1648,1648,1648,1648,10
|
|
20240329,112700,61069800,1648,1648,1649,1648,103
|
|
20240329,112600,60900055,1657,1657,1657,1657,0
|
|
20240329,112500,60900055,1657,1657,1657,1657,1
|
|
20240329,112400,60898398,1657,1657,1657,1657,0
|
|
20240329,112300,60898398,1657,1657,1657,1657,0
|
|
20240329,112200,60898398,1657,1657,1657,1657,1
|
|
20240329,112100,60896741,1649,1648,1649,1648,124
|
|
20240329,112000,60692386,1657,1657,1657,1657,0
|
|
20240329,111900,60692386,1657,1657,1657,1657,0
|
|
20240329,111800,60692386,1657,1657,1657,1657,0
|
|
20240329,111700,60692386,1657,1647,1657,1647,401
|
|
20240329,111600,60031929,1657,1647,1657,1647,102
|
|
20240329,111500,59863925,1657,1657,1657,1657,0
|
|
20240329,111400,59863925,1657,1657,1657,1657,0
|
|
20240329,111300,59863925,1657,1657,1657,1657,6
|
|
20240329,111200,59853983,1657,1647,1657,1647,21
|
|
20240329,111100,59819386,1647,1647,1647,1647,0
|
|
20240329,111000,59819386,1647,1647,1647,1647,101
|
|
20240329,110900,59653039,1657,1657,1657,1657,0
|
|
20240329,110800,59653039,1657,1657,1657,1657,0
|
|
20240329,110700,59653039,1657,1657,1657,1657,0
|
|
20240329,110600,59653039,1657,1657,1657,1657,0
|
|
20240329,110500,59653039,1657,1648,1657,1648,377
|
|
20240329,110400,59031734,1657,1657,1657,1657,0
|
|
20240329,110300,59031734,1657,1657,1657,1657,0
|
|
20240329,110200,59031734,1657,1657,1657,1657,0
|
|
20240329,110100,59031734,1657,1657,1657,1657,0
|
|
20240329,110000,59031734,1657,1657,1657,1657,1
|
|
20240329,105900,59030077,1647,1647,1657,1647,138
|
|
20240329,105800,58802781,1657,1657,1657,1657,0
|
|
20240329,105700,58802781,1657,1657,1657,1657,0
|
|
20240329,105600,58802781,1657,1657,1657,1657,0
|
|
20240329,105500,58802781,1657,1657,1657,1657,0
|
|
20240329,105400,58802781,1657,1647,1657,1647,258
|
|
20240329,105300,58377845,1657,1657,1657,1657,0
|
|
20240329,105200,58377845,1657,1657,1657,1657,0
|
|
20240329,105100,58377845,1657,1657,1657,1657,0
|
|
20240329,105000,58377845,1657,1657,1657,1657,0
|
|
20240329,104900,58377845,1657,1647,1657,1647,102
|
|
20240329,104800,58209841,1657,1657,1657,1657,1
|
|
20240329,104700,58208184,1657,1657,1657,1647,300
|
|
20240329,104600,57714064,1646,1647,1647,1646,1312
|
|
20240329,104500,55553512,1657,1658,1658,1646,4167
|
|
20240329,104400,48687097,1648,1649,1658,1648,1385
|
|
20240329,104300,46403537,1658,1658,1658,1650,103
|
|
20240329,104200,46233571,1649,1651,1658,1649,2267
|
|
20240329,104100,42492641,1658,1658,1658,1658,0
|
|
20240329,104000,42492641,1658,1652,1658,1651,231
|
|
20240329,103900,42111193,1658,1658,1658,1650,3197
|
|
20240329,103800,36830510,1652,1653,1653,1652,1382
|
|
20240329,103700,34546392,1653,1653,1653,1653,0
|
|
20240329,103600,34546392,1653,1653,1653,1653,0
|
|
20240329,103500,34546392,1653,1653,1653,1653,100
|
|
20240329,103400,34381092,1653,1654,1654,1653,2415
|
|
20240329,103300,30387177,1654,1654,1654,1654,0
|
|
20240329,103200,30387177,1654,1655,1655,1654,1520
|
|
20240329,103100,27871843,1656,1656,1656,1656,100
|
|
20240329,103000,27706243,1655,1655,1655,1655,0
|
|
20240329,102900,27706243,1655,1655,1655,1655,0
|
|
20240329,102800,27706243,1655,1655,1655,1655,59
|
|
20240329,102700,27608598,1655,1655,1655,1655,101
|
|
20240329,102600,27441443,1655,1655,1655,1655,249
|
|
20240329,102500,27029348,1654,1654,1654,1654,1
|
|
20240329,102400,27027694,1655,1655,1655,1655,921
|
|
20240329,102300,25503439,1655,1655,1655,1655,0
|
|
20240329,102200,25503439,1655,1655,1655,1655,101
|
|
20240329,102100,25336284,1657,1657,1657,1657,1
|
|
20240329,102000,25334627,1655,1655,1655,1655,0
|
|
20240329,101900,25334627,1655,1655,1655,1655,0
|
|
20240329,101800,25334627,1655,1655,1655,1655,0
|
|
20240329,101700,25334627,1655,1655,1655,1655,0
|
|
20240329,101600,25334627,1655,1655,1655,1655,101
|
|
20240329,101500,25167472,1655,1655,1655,1655,0
|
|
20240329,101400,25167472,1655,1655,1655,1655,1
|
|
20240329,101300,25165817,1657,1657,1657,1657,0
|
|
20240329,101200,25165817,1657,1655,1657,1655,11
|
|
20240329,101100,25147592,1655,1655,1655,1655,101
|
|
20240329,101000,24980437,1655,1655,1655,1655,1
|
|
20240329,100900,24978782,1657,1657,1657,1657,100
|
|
20240329,100800,24813082,1655,1655,1655,1655,0
|
|
20240329,100700,24813082,1655,1655,1655,1655,0
|
|
20240329,100600,24813082,1655,1655,1655,1655,0
|
|
20240329,100500,24813082,1655,1655,1655,1655,102
|
|
20240329,100400,24644272,1655,1655,1655,1655,0
|
|
20240329,100300,24644272,1655,1655,1655,1655,90
|
|
20240329,100200,24495322,1655,1655,1655,1655,0
|
|
20240329,100100,24495322,1655,1655,1655,1655,48
|
|
20240329,100000,24415882,1655,1655,1655,1655,0
|
|
20240329,095900,24415882,1655,1655,1655,1655,0
|
|
20240329,095800,24415882,1655,1655,1655,1655,0
|
|
20240329,095700,24415882,1655,1655,1655,1655,1
|
|
20240329,095600,24414227,1658,1658,1658,1655,255
|
|
20240329,095500,23991896,1655,1655,1655,1655,1
|
|
20240329,095400,23990241,1655,1655,1655,1655,306
|
|
20240329,095300,23483811,1655,1655,1655,1655,57
|
|
20240329,095200,23389476,1655,1656,1660,1655,230
|
|
20240329,095100,23008621,1660,1656,1660,1656,2
|
|
20240329,095000,23005305,1660,1660,1660,1660,1
|
|
20240329,094900,23003645,1654,1654,1654,1654,0
|
|
20240329,094800,23003645,1654,1654,1654,1654,0
|
|
20240329,094700,23003645,1654,1655,1655,1654,2060
|
|
20240329,094600,19594596,1655,1655,1655,1655,1954
|
|
20240329,094500,16360726,1655,1655,1655,1655,0
|
|
20240329,094400,16360726,1655,1655,1655,1655,0
|
|
20240329,094300,16360726,1655,1655,1655,1655,0
|
|
20240329,094200,16360726,1655,1655,1655,1655,0
|
|
20240329,094100,16360726,1655,1655,1655,1655,270
|
|
20240329,094000,15913876,1655,1655,1655,1655,0
|
|
20240329,093900,15913876,1655,1656,1656,1655,1229
|
|
20240329,093800,13879832,1656,1656,1656,1656,1138
|
|
20240329,093700,11995304,1656,1656,1656,1656,0
|
|
20240329,093600,11995304,1656,1656,1656,1656,0
|
|
20240329,093500,11995304,1656,1656,1656,1656,0
|
|
20240329,093400,11995304,1656,1656,1656,1656,0
|
|
20240329,093300,11995304,1656,1656,1656,1656,0
|
|
20240329,093200,11995304,1656,1656,1656,1656,0
|
|
20240329,093100,11995304,1656,1656,1656,1656,1
|
|
20240329,093000,11993648,1656,1656,1656,1656,4
|
|
20240329,092900,11987024,1656,1656,1656,1656,0
|
|
20240329,092800,11987024,1656,1656,1656,1656,0
|
|
20240329,092700,11987024,1656,1656,1656,1656,0
|
|
20240329,092600,11987024,1656,1656,1656,1656,2
|
|
20240329,092500,11983712,1656,1656,1656,1656,3
|
|
20240329,092400,11978744,1656,1657,1657,1656,2951
|
|
20240329,092300,7088939,1657,1657,1657,1657,0
|
|
20240329,092200,7088939,1657,1657,1657,1657,0
|
|
20240329,092100,7088939,1657,1657,1657,1657,53
|
|
20240329,092000,7001118,1657,1657,1657,1657,0
|
|
20240329,091900,7001118,1657,1657,1657,1657,0
|
|
20240329,091800,7001118,1657,1658,1658,1657,600
|
|
20240329,091700,6006417,1658,1658,1658,1658,50
|
|
20240329,091600,5923517,1658,1658,1658,1658,1
|
|
20240329,091500,5921859,1659,1659,1659,1659,200
|
|
20240329,091400,5590059,1656,1657,1657,1656,113
|
|
20240329,091300,5402821,1657,1657,1657,1657,0
|
|
20240329,091200,5402821,1657,1658,1658,1657,3
|
|
20240329,091100,5397848,1658,1658,1658,1658,0
|
|
20240329,091000,5397848,1658,1658,1658,1658,634
|
|
20240329,090900,4346676,1659,1659,1659,1659,301
|
|
20240329,090800,3847317,1660,1660,1660,1660,8
|
|
20240329,090700,3834037,1658,1667,1667,1658,505
|
|
20240329,090600,2993642,1667,1661,1667,1661,7
|
|
20240329,090500,2982009,1667,1662,1667,1662,3
|
|
20240329,090400,2977018,1667,1667,1667,1667,0
|
|
20240329,090300,2977018,1667,1667,1667,1667,0
|
|
20240329,090200,2977018,1667,1667,1667,1667,100
|
|
20240329,090100,2810318,1667,1657,1667,1657,12
|
|
20240329,090000,2790424,1668,1658,1668,1658,1683
|