655 lines
30 KiB
CSV
655 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,195200,65301059,1492,1492,1492,1492,337
|
|
20240329,195100,65301059,1492,1492,1492,1492,0
|
|
20240329,195000,65301059,1492,1492,1492,1492,0
|
|
20240329,194900,65301059,1492,1492,1492,1492,0
|
|
20240329,194800,65301059,1492,1492,1492,1492,0
|
|
20240329,194700,65301059,1492,1492,1492,1492,0
|
|
20240329,194600,65301059,1492,1492,1492,1492,0
|
|
20240329,194500,65301059,1492,1492,1492,1492,0
|
|
20240329,194400,65301059,1492,1492,1492,1492,0
|
|
20240329,194300,65301059,1492,1492,1492,1492,0
|
|
20240329,194200,65301059,1492,1492,1492,1492,0
|
|
20240329,194100,65301059,1492,1492,1492,1492,0
|
|
20240329,194000,65301059,1492,1492,1492,1492,0
|
|
20240329,193900,65301059,1492,1492,1492,1492,0
|
|
20240329,193800,65301059,1492,1492,1492,1492,0
|
|
20240329,193700,65301059,1492,1492,1492,1492,0
|
|
20240329,193600,65301059,1492,1492,1492,1492,0
|
|
20240329,193500,65301059,1492,1492,1492,1492,0
|
|
20240329,193400,65301059,1492,1492,1492,1492,0
|
|
20240329,193300,65301059,1492,1492,1492,1492,0
|
|
20240329,193200,65301059,1492,1492,1492,1492,0
|
|
20240329,193100,65301059,1492,1492,1492,1492,0
|
|
20240329,193000,65301059,1492,1492,1492,1492,0
|
|
20240329,192900,65301059,1492,1492,1492,1492,0
|
|
20240329,192800,65301059,1492,1492,1492,1492,0
|
|
20240329,192700,65301059,1492,1492,1492,1492,0
|
|
20240329,192600,65301059,1492,1492,1492,1492,0
|
|
20240329,192500,65301059,1492,1492,1492,1492,0
|
|
20240329,192400,65301059,1492,1492,1492,1492,0
|
|
20240329,192300,65301059,1492,1492,1492,1492,0
|
|
20240329,192200,65301059,1492,1492,1492,1492,337
|
|
20240329,192100,65301059,1492,1492,1492,1492,0
|
|
20240329,192000,65301059,1492,1492,1492,1492,0
|
|
20240329,191900,65301059,1492,1492,1492,1492,0
|
|
20240329,191800,65301059,1492,1492,1492,1492,0
|
|
20240329,191700,65301059,1492,1492,1492,1492,0
|
|
20240329,191600,65301059,1492,1492,1492,1492,0
|
|
20240329,191500,65301059,1492,1492,1492,1492,0
|
|
20240329,191400,65301059,1492,1492,1492,1492,0
|
|
20240329,191300,65301059,1492,1492,1492,1492,0
|
|
20240329,191200,65301059,1492,1492,1492,1492,0
|
|
20240329,191100,65301059,1492,1492,1492,1492,0
|
|
20240329,191000,65301059,1492,1492,1492,1492,0
|
|
20240329,190900,65301059,1492,1492,1492,1492,0
|
|
20240329,190800,65301059,1492,1492,1492,1492,0
|
|
20240329,190700,65301059,1492,1492,1492,1492,0
|
|
20240329,190600,65301059,1492,1492,1492,1492,0
|
|
20240329,190500,65301059,1492,1492,1492,1492,0
|
|
20240329,190400,65301059,1492,1492,1492,1492,0
|
|
20240329,190300,65301059,1492,1492,1492,1492,0
|
|
20240329,190200,65301059,1492,1492,1492,1492,0
|
|
20240329,190100,65301059,1492,1492,1492,1492,0
|
|
20240329,190000,65301059,1492,1492,1492,1492,0
|
|
20240329,185900,65301059,1492,1492,1492,1492,0
|
|
20240329,185800,65301059,1492,1492,1492,1492,0
|
|
20240329,185700,65301059,1492,1492,1492,1492,0
|
|
20240329,185600,65301059,1492,1492,1492,1492,0
|
|
20240329,185500,65301059,1492,1492,1492,1492,0
|
|
20240329,185400,65301059,1492,1492,1492,1492,0
|
|
20240329,185300,65301059,1492,1492,1492,1492,0
|
|
20240329,185200,65301059,1492,1492,1492,1492,337
|
|
20240329,185100,65301059,1492,1492,1492,1492,0
|
|
20240329,185000,65301059,1492,1492,1492,1492,0
|
|
20240329,184900,65301059,1492,1492,1492,1492,0
|
|
20240329,184800,65301059,1492,1492,1492,1492,0
|
|
20240329,184700,65301059,1492,1492,1492,1492,0
|
|
20240329,184600,65301059,1492,1492,1492,1492,0
|
|
20240329,184500,65301059,1492,1492,1492,1492,0
|
|
20240329,184400,65301059,1492,1492,1492,1492,0
|
|
20240329,184300,65301059,1492,1492,1492,1492,0
|
|
20240329,184200,65301059,1492,1492,1492,1492,0
|
|
20240329,184100,65301059,1492,1492,1492,1492,0
|
|
20240329,184000,65301059,1492,1492,1492,1492,0
|
|
20240329,183900,65301059,1492,1492,1492,1492,0
|
|
20240329,183800,65301059,1492,1492,1492,1492,0
|
|
20240329,183700,65301059,1492,1492,1492,1492,0
|
|
20240329,183600,65301059,1492,1492,1492,1492,0
|
|
20240329,183500,65301059,1492,1492,1492,1492,0
|
|
20240329,183400,65301059,1492,1492,1492,1492,0
|
|
20240329,183300,65301059,1492,1492,1492,1492,0
|
|
20240329,183200,65301059,1492,1492,1492,1492,0
|
|
20240329,183100,65301059,1492,1492,1492,1492,0
|
|
20240329,183000,65301059,1492,1492,1492,1492,0
|
|
20240329,182900,65301059,1492,1492,1492,1492,0
|
|
20240329,182800,65301059,1492,1492,1492,1492,0
|
|
20240329,182700,65301059,1492,1492,1492,1492,0
|
|
20240329,182600,65301059,1492,1492,1492,1492,0
|
|
20240329,182500,65301059,1492,1492,1492,1492,0
|
|
20240329,182400,65301059,1492,1492,1492,1492,0
|
|
20240329,182300,65301059,1492,1492,1492,1492,0
|
|
20240329,182200,65301059,1492,1492,1492,1492,337
|
|
20240329,182100,65301059,1492,1492,1492,1492,0
|
|
20240329,182000,65301059,1492,1492,1492,1492,0
|
|
20240329,181900,65301059,1492,1492,1492,1492,0
|
|
20240329,181800,65301059,1492,1492,1492,1492,0
|
|
20240329,181700,65301059,1492,1492,1492,1492,0
|
|
20240329,181600,65301059,1492,1492,1492,1492,0
|
|
20240329,181500,65301059,1492,1492,1492,1492,0
|
|
20240329,181400,65301059,1492,1492,1492,1492,0
|
|
20240329,181300,65301059,1492,1492,1492,1492,0
|
|
20240329,181200,65301059,1492,1492,1492,1492,0
|
|
20240329,181100,65301059,1492,1492,1492,1492,0
|
|
20240329,181000,65301059,1492,1492,1492,1492,0
|
|
20240329,180900,65301059,1492,1492,1492,1492,0
|
|
20240329,180800,65301059,1492,1492,1492,1492,0
|
|
20240329,180700,65301059,1492,1492,1492,1492,0
|
|
20240329,180600,65301059,1492,1492,1492,1492,0
|
|
20240329,180500,65301059,1492,1492,1492,1492,0
|
|
20240329,180400,65301059,1492,1492,1492,1492,0
|
|
20240329,180300,65301059,1492,1492,1492,1492,0
|
|
20240329,180200,65301059,1492,1492,1492,1492,0
|
|
20240329,180100,65301059,1492,1492,1492,1492,0
|
|
20240329,180000,65301059,1492,1492,1492,1492,0
|
|
20240329,175900,65301059,1492,1492,1492,1492,0
|
|
20240329,175800,65301059,1492,1492,1492,1492,0
|
|
20240329,175700,65301059,1492,1492,1492,1492,0
|
|
20240329,175600,65301059,1492,1492,1492,1492,0
|
|
20240329,175500,65301059,1492,1492,1492,1492,0
|
|
20240329,175400,65301059,1492,1492,1492,1492,0
|
|
20240329,175300,65301059,1492,1492,1492,1492,0
|
|
20240329,175200,65301059,1492,1492,1492,1492,337
|
|
20240329,175100,65301059,1492,1492,1492,1492,0
|
|
20240329,175000,65301059,1492,1492,1492,1492,0
|
|
20240329,174900,65301059,1492,1492,1492,1492,0
|
|
20240329,174800,65301059,1492,1492,1492,1492,0
|
|
20240329,174700,65301059,1492,1492,1492,1492,0
|
|
20240329,174600,65301059,1492,1492,1492,1492,0
|
|
20240329,174500,65301059,1492,1492,1492,1492,0
|
|
20240329,174400,65301059,1492,1492,1492,1492,0
|
|
20240329,174300,65301059,1492,1492,1492,1492,0
|
|
20240329,174200,65301059,1492,1492,1492,1492,0
|
|
20240329,174100,65301059,1492,1492,1492,1492,0
|
|
20240329,174000,65301059,1492,1492,1492,1492,0
|
|
20240329,173900,65301059,1492,1492,1492,1492,0
|
|
20240329,173800,65301059,1492,1492,1492,1492,0
|
|
20240329,173700,65301059,1492,1492,1492,1492,0
|
|
20240329,173600,65301059,1492,1492,1492,1492,0
|
|
20240329,173500,65301059,1492,1492,1492,1492,0
|
|
20240329,173400,65301059,1492,1492,1492,1492,0
|
|
20240329,173300,65301059,1492,1492,1492,1492,0
|
|
20240329,173200,65301059,1492,1492,1492,1492,0
|
|
20240329,173100,65301059,1492,1492,1492,1492,0
|
|
20240329,173000,65301059,1492,1492,1492,1492,0
|
|
20240329,172900,65301059,1492,1492,1492,1492,0
|
|
20240329,172800,65301059,1492,1492,1492,1492,0
|
|
20240329,172700,65301059,1492,1492,1492,1492,0
|
|
20240329,172600,65301059,1492,1492,1492,1492,0
|
|
20240329,172500,65301059,1492,1492,1492,1492,0
|
|
20240329,172400,65301059,1492,1492,1492,1492,0
|
|
20240329,172300,65301059,1492,1492,1492,1492,0
|
|
20240329,172200,65301059,1492,1492,1492,1492,337
|
|
20240329,172100,65301059,1492,1492,1492,1492,0
|
|
20240329,172000,65301059,1492,1492,1492,1492,0
|
|
20240329,171900,65301059,1492,1492,1492,1492,0
|
|
20240329,171800,65301059,1492,1492,1492,1492,0
|
|
20240329,171700,65301059,1492,1492,1492,1492,0
|
|
20240329,171600,65301059,1492,1492,1492,1492,0
|
|
20240329,171500,65301059,1492,1492,1492,1492,0
|
|
20240329,171400,65301059,1492,1492,1492,1492,0
|
|
20240329,171300,65301059,1492,1492,1492,1492,0
|
|
20240329,171200,65301059,1492,1492,1492,1492,0
|
|
20240329,171100,65301059,1492,1492,1492,1492,0
|
|
20240329,171000,65301059,1492,1492,1492,1492,0
|
|
20240329,170900,65301059,1492,1492,1492,1492,0
|
|
20240329,170800,65301059,1492,1492,1492,1492,0
|
|
20240329,170700,65301059,1492,1492,1492,1492,0
|
|
20240329,170600,65301059,1492,1492,1492,1492,0
|
|
20240329,170500,65301059,1492,1492,1492,1492,0
|
|
20240329,170400,65301059,1492,1492,1492,1492,0
|
|
20240329,170300,65301059,1492,1492,1492,1492,0
|
|
20240329,170200,65301059,1492,1492,1492,1492,0
|
|
20240329,170100,65301059,1492,1492,1492,1492,0
|
|
20240329,170000,65301059,1492,1492,1492,1492,0
|
|
20240329,165900,65301059,1492,1492,1492,1492,0
|
|
20240329,165800,65301059,1492,1492,1492,1492,0
|
|
20240329,165700,65301059,1492,1492,1492,1492,0
|
|
20240329,165600,65301059,1492,1492,1492,1492,0
|
|
20240329,165500,65301059,1492,1492,1492,1492,0
|
|
20240329,165400,65301059,1492,1492,1492,1492,0
|
|
20240329,165300,65301059,1492,1492,1492,1492,0
|
|
20240329,165200,65301059,1492,1492,1492,1492,337
|
|
20240329,165100,65301059,1492,1492,1492,1492,0
|
|
20240329,165000,65301059,1492,1492,1492,1492,0
|
|
20240329,164900,65301059,1492,1492,1492,1492,0
|
|
20240329,164800,65301059,1492,1492,1492,1492,0
|
|
20240329,164700,65301059,1492,1492,1492,1492,0
|
|
20240329,164600,65301059,1492,1492,1492,1492,0
|
|
20240329,164500,65301059,1492,1492,1492,1492,0
|
|
20240329,164400,65301059,1492,1492,1492,1492,0
|
|
20240329,164300,65301059,1492,1492,1492,1492,0
|
|
20240329,164200,65301059,1492,1492,1492,1492,0
|
|
20240329,164100,65301059,1492,1492,1492,1492,0
|
|
20240329,164000,65301059,1492,1492,1492,1492,0
|
|
20240329,163900,65301059,1492,1492,1492,1492,0
|
|
20240329,163800,65301059,1492,1492,1492,1492,0
|
|
20240329,163700,65301059,1492,1492,1492,1492,0
|
|
20240329,163600,65301059,1492,1492,1492,1492,0
|
|
20240329,163500,65301059,1492,1492,1492,1492,0
|
|
20240329,163400,65301059,1492,1492,1492,1492,0
|
|
20240329,163300,65301059,1492,1492,1492,1492,0
|
|
20240329,163200,65301059,1492,1492,1492,1492,0
|
|
20240329,163100,65301059,1492,1492,1492,1492,0
|
|
20240329,163000,65301059,1492,1492,1492,1492,0
|
|
20240329,162900,65301059,1492,1492,1492,1492,0
|
|
20240329,162800,65301059,1492,1492,1492,1492,0
|
|
20240329,162700,65301059,1492,1492,1492,1492,0
|
|
20240329,162600,65301059,1492,1492,1492,1492,0
|
|
20240329,162500,65301059,1492,1492,1492,1492,0
|
|
20240329,162400,65301059,1492,1492,1492,1492,0
|
|
20240329,162300,65301059,1492,1492,1492,1492,0
|
|
20240329,162200,65301059,1492,1492,1492,1492,337
|
|
20240329,162100,65301059,1492,1492,1492,1492,0
|
|
20240329,162000,65301059,1492,1492,1492,1492,0
|
|
20240329,161900,65301059,1492,1492,1492,1492,0
|
|
20240329,161800,65301059,1492,1492,1492,1492,0
|
|
20240329,161700,65301059,1492,1492,1492,1492,0
|
|
20240329,161600,65301059,1492,1492,1492,1492,0
|
|
20240329,161500,65301059,1492,1492,1492,1492,0
|
|
20240329,161400,65301059,1492,1492,1492,1492,0
|
|
20240329,161300,65301059,1492,1492,1492,1492,0
|
|
20240329,161200,65301059,1492,1492,1492,1492,0
|
|
20240329,161100,65301059,1492,1492,1492,1492,0
|
|
20240329,161000,65301059,1492,1492,1492,1492,0
|
|
20240329,160900,65301059,1492,1492,1492,1492,0
|
|
20240329,160800,65301059,1492,1492,1492,1492,0
|
|
20240329,160700,65301059,1492,1492,1492,1492,0
|
|
20240329,160600,65301059,1492,1492,1492,1492,0
|
|
20240329,160500,65301059,1492,1492,1492,1492,0
|
|
20240329,160400,65301059,1492,1492,1492,1492,0
|
|
20240329,160300,65301059,1492,1492,1492,1492,0
|
|
20240329,160200,65301059,1492,1492,1492,1492,0
|
|
20240329,160100,65301059,1492,1492,1492,1492,0
|
|
20240329,160000,65301059,1492,1492,1492,1492,0
|
|
20240329,155900,65301059,1492,1492,1492,1492,0
|
|
20240329,155800,65301059,1492,1492,1492,1492,0
|
|
20240329,155700,65301059,1492,1492,1492,1492,0
|
|
20240329,155600,65301059,1492,1492,1492,1492,0
|
|
20240329,155500,65301059,1492,1492,1492,1492,0
|
|
20240329,155400,65301059,1492,1492,1492,1492,0
|
|
20240329,155300,65301059,1492,1492,1492,1492,0
|
|
20240329,155200,65301059,1492,1492,1492,1492,337
|
|
20240329,155100,65301059,1492,1492,1492,1492,0
|
|
20240329,155000,65301059,1492,1492,1492,1492,0
|
|
20240329,154900,65301059,1492,1492,1492,1492,0
|
|
20240329,154800,65301059,1492,1492,1492,1492,0
|
|
20240329,154700,65301059,1492,1492,1492,1492,0
|
|
20240329,154600,65301059,1492,1492,1492,1492,0
|
|
20240329,154500,65301059,1492,1492,1492,1492,0
|
|
20240329,154400,65301059,1492,1492,1492,1492,0
|
|
20240329,154300,65301059,1492,1492,1492,1492,0
|
|
20240329,154200,65301059,1492,1492,1492,1492,0
|
|
20240329,154100,65301059,1492,1492,1492,1492,0
|
|
20240329,154000,65301059,1492,1492,1492,1492,0
|
|
20240329,153900,65301059,1492,1492,1492,1492,0
|
|
20240329,153800,65301059,1492,1492,1492,1492,0
|
|
20240329,153700,65301059,1492,1492,1492,1492,0
|
|
20240329,153600,65301059,1492,1492,1492,1492,0
|
|
20240329,153500,65301059,1492,1492,1492,1492,0
|
|
20240329,153400,65301059,1492,1492,1492,1492,0
|
|
20240329,153300,65301059,1492,1492,1492,1492,0
|
|
20240329,153200,65301059,1492,1492,1492,1492,0
|
|
20240329,153100,65301059,1492,1492,1492,1492,0
|
|
20240329,153000,65301059,1492,1492,1492,1492,337
|
|
20240329,152900,64798255,1500,1500,1500,1500,0
|
|
20240329,152800,64798255,1500,1500,1500,1500,0
|
|
20240329,152700,64798255,1500,1500,1500,1500,0
|
|
20240329,152600,64798255,1500,1500,1500,1500,0
|
|
20240329,152500,64798255,1500,1500,1500,1500,0
|
|
20240329,152400,64798255,1500,1500,1500,1500,0
|
|
20240329,152300,64798255,1500,1500,1500,1500,0
|
|
20240329,152200,64798255,1500,1500,1500,1500,0
|
|
20240329,152100,64798255,1500,1500,1500,1500,0
|
|
20240329,152000,64798255,1500,1500,1500,1500,0
|
|
20240329,151900,64798255,1500,1492,1500,1492,519
|
|
20240329,151800,64023899,1492,1492,1500,1492,658
|
|
20240329,151700,63042155,1492,1492,1492,1492,0
|
|
20240329,151600,63042155,1492,1492,1492,1492,51
|
|
20240329,151500,62966063,1501,1501,1501,1501,0
|
|
20240329,151400,62966063,1501,1501,1501,1501,0
|
|
20240329,151300,62966063,1501,1501,1501,1501,1
|
|
20240329,151200,62964562,1492,1492,1492,1492,1387
|
|
20240329,151100,60895158,1492,1492,1492,1492,0
|
|
20240329,151000,60895158,1492,1496,1496,1492,334
|
|
20240329,150900,60396681,1501,1501,1501,1501,0
|
|
20240329,150800,60396681,1501,1501,1501,1501,0
|
|
20240329,150700,60396681,1501,1501,1501,1501,0
|
|
20240329,150600,60396681,1501,1501,1501,1501,0
|
|
20240329,150500,60396681,1501,1501,1501,1501,0
|
|
20240329,150400,60396681,1501,1501,1501,1501,0
|
|
20240329,150300,60396681,1501,1496,1501,1493,7646
|
|
20240329,150200,48956380,1496,1496,1496,1496,3
|
|
20240329,150100,48951892,1493,1493,1493,1493,0
|
|
20240329,150000,48951892,1493,1493,1493,1493,1
|
|
20240329,145900,48950399,1495,1495,1495,1495,157
|
|
20240329,145800,48715684,1495,1494,1495,1494,80
|
|
20240329,145700,48596147,1493,1493,1493,1493,72
|
|
20240329,145600,48488651,1493,1493,1493,1493,100
|
|
20240329,145500,48339351,1493,1493,1493,1493,0
|
|
20240329,145400,48339351,1493,1493,1493,1493,0
|
|
20240329,145300,48339351,1493,1493,1493,1493,15
|
|
20240329,145200,48316956,1493,1493,1493,1493,0
|
|
20240329,145100,48316956,1493,1493,1493,1493,25
|
|
20240329,145000,48279631,1493,1493,1493,1493,0
|
|
20240329,144900,48279631,1493,1493,1493,1493,0
|
|
20240329,144800,48279631,1493,1493,1493,1493,0
|
|
20240329,144700,48279631,1493,1493,1493,1493,0
|
|
20240329,144600,48279631,1493,1493,1493,1493,437
|
|
20240329,144500,47627190,1493,1493,1493,1493,0
|
|
20240329,144400,47627190,1493,1493,1493,1493,50
|
|
20240329,144300,47552540,1494,1494,1494,1494,0
|
|
20240329,144200,47552540,1494,1494,1494,1494,0
|
|
20240329,144100,47552540,1494,1494,1494,1494,0
|
|
20240329,144000,47552540,1494,1494,1494,1494,0
|
|
20240329,143900,47552540,1494,1494,1494,1494,0
|
|
20240329,143800,47552540,1494,1494,1494,1494,0
|
|
20240329,143700,47552540,1494,1495,1496,1494,8
|
|
20240329,143600,47540580,1496,1496,1496,1496,2
|
|
20240329,143500,47537588,1496,1497,1497,1496,6
|
|
20240329,143400,47528610,1500,1500,1500,1500,0
|
|
20240329,143300,47528610,1500,1500,1500,1500,0
|
|
20240329,143200,47528610,1500,1500,1500,1500,0
|
|
20240329,143100,47528610,1500,1499,1500,1499,114
|
|
20240329,143000,47357690,1499,1494,1499,1494,791
|
|
20240329,142900,46174368,1494,1494,1494,1494,16
|
|
20240329,142800,46150464,1494,1493,1494,1493,16
|
|
20240329,142700,46126574,1493,1493,1493,1493,0
|
|
20240329,142600,46126574,1493,1493,1493,1493,30
|
|
20240329,142500,46081784,1493,1493,1493,1493,0
|
|
20240329,142400,46081784,1493,1493,1493,1493,0
|
|
20240329,142300,46081784,1493,1493,1493,1493,0
|
|
20240329,142200,46081784,1493,1493,1493,1493,0
|
|
20240329,142100,46081784,1493,1493,1493,1493,11
|
|
20240329,142000,46065361,1493,1493,1493,1493,0
|
|
20240329,141900,46065361,1493,1493,1493,1493,0
|
|
20240329,141800,46065361,1493,1493,1493,1493,0
|
|
20240329,141700,46065361,1493,1493,1493,1493,0
|
|
20240329,141600,46065361,1493,1493,1493,1493,0
|
|
20240329,141500,46065361,1493,1494,1494,1493,102
|
|
20240329,141400,45913038,1496,1496,1496,1496,0
|
|
20240329,141300,45913038,1496,1496,1496,1496,0
|
|
20240329,141200,45913038,1496,1496,1496,1496,0
|
|
20240329,141100,45913038,1496,1496,1496,1496,0
|
|
20240329,141000,45913038,1496,1496,1496,1496,0
|
|
20240329,140900,45913038,1496,1496,1496,1496,35
|
|
20240329,140800,45860678,1494,1494,1494,1494,0
|
|
20240329,140700,45860678,1494,1494,1494,1494,0
|
|
20240329,140600,45860678,1494,1494,1494,1494,0
|
|
20240329,140500,45860678,1494,1494,1494,1494,0
|
|
20240329,140400,45860678,1494,1494,1494,1494,0
|
|
20240329,140300,45860678,1494,1494,1494,1494,0
|
|
20240329,140200,45860678,1494,1494,1494,1494,0
|
|
20240329,140100,45860678,1494,1494,1494,1494,0
|
|
20240329,140000,45860678,1494,1494,1494,1494,0
|
|
20240329,135900,45860678,1494,1494,1494,1494,0
|
|
20240329,135800,45860678,1494,1494,1494,1494,20
|
|
20240329,135700,45830798,1494,1494,1494,1494,100
|
|
20240329,135600,45681398,1493,1493,1493,1493,34
|
|
20240329,135500,45630636,1493,1493,1493,1493,102
|
|
20240329,135400,45478350,1494,1494,1494,1494,0
|
|
20240329,135300,45478350,1494,1494,1494,1494,0
|
|
20240329,135200,45478350,1494,1494,1494,1494,0
|
|
20240329,135100,45478350,1494,1494,1494,1494,0
|
|
20240329,135000,45478350,1494,1494,1494,1494,0
|
|
20240329,134900,45478350,1494,1494,1494,1494,0
|
|
20240329,134800,45478350,1494,1494,1494,1494,50
|
|
20240329,134700,45403650,1493,1493,1493,1493,138
|
|
20240329,134600,45197616,1493,1493,1493,1493,0
|
|
20240329,134500,45197616,1493,1493,1493,1493,0
|
|
20240329,134400,45197616,1493,1494,1494,1493,315
|
|
20240329,134300,44727066,1494,1494,1494,1494,0
|
|
20240329,134200,44727066,1494,1494,1494,1494,0
|
|
20240329,134100,44727066,1494,1494,1494,1494,0
|
|
20240329,134000,44727066,1494,1494,1494,1494,0
|
|
20240329,133900,44727066,1494,1494,1494,1494,0
|
|
20240329,133800,44727066,1494,1494,1494,1494,0
|
|
20240329,133700,44727066,1494,1495,1495,1494,755
|
|
20240329,133600,43599094,1496,1496,1496,1496,0
|
|
20240329,133500,43599094,1496,1496,1496,1496,2
|
|
20240329,133400,43596102,1497,1497,1497,1497,0
|
|
20240329,133300,43596102,1497,1497,1497,1497,0
|
|
20240329,133200,43596102,1497,1497,1497,1497,0
|
|
20240329,133100,43596102,1497,1497,1497,1497,0
|
|
20240329,133000,43596102,1497,1497,1497,1497,0
|
|
20240329,132900,43596102,1497,1497,1497,1497,0
|
|
20240329,132800,43596102,1497,1497,1497,1497,157
|
|
20240329,132700,43361073,1494,1494,1494,1494,224
|
|
20240329,132600,43026417,1497,1497,1497,1497,0
|
|
20240329,132500,43026417,1497,1497,1497,1497,2
|
|
20240329,132400,43023423,1497,1497,1497,1497,0
|
|
20240329,132300,43023423,1497,1497,1497,1497,0
|
|
20240329,132200,43023423,1497,1497,1497,1497,1
|
|
20240329,132100,43021926,1495,1495,1495,1495,0
|
|
20240329,132000,43021926,1495,1495,1495,1495,0
|
|
20240329,131900,43021926,1495,1495,1495,1495,0
|
|
20240329,131800,43021926,1495,1495,1495,1495,0
|
|
20240329,131700,43021926,1495,1495,1495,1495,0
|
|
20240329,131600,43021926,1495,1495,1495,1495,343
|
|
20240329,131500,42509141,1494,1494,1494,1494,102
|
|
20240329,131400,42356753,1494,1494,1494,1494,0
|
|
20240329,131300,42356753,1494,1494,1494,1494,0
|
|
20240329,131200,42356753,1494,1494,1494,1494,0
|
|
20240329,131100,42356753,1494,1494,1494,1494,65
|
|
20240329,131000,42259643,1495,1494,1495,1494,239
|
|
20240329,130900,41902396,1495,1495,1495,1495,52
|
|
20240329,130800,41824656,1495,1495,1495,1495,0
|
|
20240329,130700,41824656,1495,1495,1495,1495,0
|
|
20240329,130600,41824656,1495,1495,1495,1495,91
|
|
20240329,130500,41688611,1495,1495,1495,1495,0
|
|
20240329,130400,41688611,1495,1495,1495,1495,0
|
|
20240329,130300,41688611,1495,1495,1495,1495,0
|
|
20240329,130200,41688611,1495,1495,1495,1495,0
|
|
20240329,130100,41688611,1495,1499,1499,1495,1392
|
|
20240329,130000,39606280,1499,1499,1499,1499,0
|
|
20240329,125900,39606280,1499,1499,1499,1499,100
|
|
20240329,125800,39456380,1497,1497,1497,1497,0
|
|
20240329,125700,39456380,1497,1497,1497,1497,0
|
|
20240329,125600,39456380,1497,1497,1497,1497,0
|
|
20240329,125500,39456380,1497,1497,1497,1497,160
|
|
20240329,125400,39216860,1497,1497,1497,1497,0
|
|
20240329,125300,39216860,1497,1498,1498,1497,4
|
|
20240329,125200,39210870,1499,1499,1499,1499,0
|
|
20240329,125100,39210870,1499,1499,1499,1499,0
|
|
20240329,125000,39210870,1499,1499,1499,1499,5
|
|
20240329,124900,39203375,1499,1499,1499,1499,2
|
|
20240329,124800,39200377,1500,1500,1500,1500,0
|
|
20240329,124700,39200377,1500,1500,1500,1500,0
|
|
20240329,124600,39200377,1500,1500,1500,1500,0
|
|
20240329,124500,39200377,1500,1500,1500,1500,0
|
|
20240329,124400,39200377,1500,1500,1500,1500,0
|
|
20240329,124300,39200377,1500,1500,1500,1500,0
|
|
20240329,124200,39200377,1500,1500,1500,1500,0
|
|
20240329,124100,39200377,1500,1500,1500,1500,6
|
|
20240329,124000,39191377,1499,1499,1499,1499,0
|
|
20240329,123900,39191377,1499,1499,1499,1499,0
|
|
20240329,123800,39191377,1499,1499,1499,1499,2
|
|
20240329,123700,39188379,1500,1500,1500,1500,0
|
|
20240329,123600,39188379,1500,1500,1500,1500,4
|
|
20240329,123500,39182379,1496,1497,1500,1496,1818
|
|
20240329,123400,36456437,1497,1497,1497,1497,0
|
|
20240329,123300,36456437,1497,1498,1498,1497,271
|
|
20240329,123200,36050580,1498,1498,1498,1498,0
|
|
20240329,123100,36050580,1498,1498,1498,1498,0
|
|
20240329,123000,36050580,1498,1498,1498,1498,60
|
|
20240329,122900,35960700,1498,1498,1498,1498,0
|
|
20240329,122800,35960700,1498,1498,1498,1498,0
|
|
20240329,122700,35960700,1498,1498,1498,1498,0
|
|
20240329,122600,35960700,1498,1498,1498,1498,0
|
|
20240329,122500,35960700,1498,1498,1498,1498,0
|
|
20240329,122400,35960700,1498,1498,1498,1498,0
|
|
20240329,122300,35960700,1498,1498,1498,1498,0
|
|
20240329,122200,35960700,1498,1500,1500,1498,202
|
|
20240329,122100,35657838,1498,1498,1498,1498,0
|
|
20240329,122000,35657838,1498,1498,1498,1498,1
|
|
20240329,121900,35656340,1497,1497,1497,1497,0
|
|
20240329,121800,35656340,1497,1497,1497,1497,0
|
|
20240329,121700,35656340,1497,1497,1497,1497,0
|
|
20240329,121600,35656340,1497,1497,1497,1497,0
|
|
20240329,121500,35656340,1497,1497,1497,1497,102
|
|
20240329,121400,35503646,1500,1500,1500,1500,0
|
|
20240329,121300,35503646,1500,1500,1500,1500,0
|
|
20240329,121200,35503646,1500,1500,1500,1500,0
|
|
20240329,121100,35503646,1500,1500,1500,1500,100
|
|
20240329,121000,35353646,1500,1500,1500,1500,0
|
|
20240329,120900,35353646,1500,1500,1500,1500,0
|
|
20240329,120800,35353646,1500,1500,1500,1497,112
|
|
20240329,120700,35185976,1497,1497,1497,1497,0
|
|
20240329,120600,35185976,1497,1497,1497,1497,0
|
|
20240329,120500,35185976,1497,1497,1497,1497,0
|
|
20240329,120400,35185976,1497,1497,1497,1497,0
|
|
20240329,120300,35185976,1497,1497,1497,1497,107
|
|
20240329,120200,35025797,1498,1498,1498,1498,0
|
|
20240329,120100,35025797,1498,1498,1498,1498,0
|
|
20240329,120000,35025797,1498,1498,1498,1498,0
|
|
20240329,115900,35025797,1498,1498,1498,1498,0
|
|
20240329,115800,35025797,1498,1498,1498,1498,2
|
|
20240329,115700,35022801,1498,1498,1498,1498,0
|
|
20240329,115600,35022801,1498,1498,1498,1498,0
|
|
20240329,115500,35022801,1498,1498,1498,1498,100
|
|
20240329,115400,34873001,1496,1497,1497,1496,2526
|
|
20240329,115300,31093841,1497,1497,1497,1497,267
|
|
20240329,115200,30694142,1497,1497,1497,1497,0
|
|
20240329,115100,30694142,1497,1497,1497,1497,0
|
|
20240329,115000,30694142,1497,1500,1500,1497,1197
|
|
20240329,114900,28899227,1502,1502,1502,1502,0
|
|
20240329,114800,28899227,1502,1502,1502,1502,0
|
|
20240329,114700,28899227,1502,1500,1502,1500,330
|
|
20240329,114600,28404117,1500,1500,1500,1500,0
|
|
20240329,114500,28404117,1500,1500,1500,1500,0
|
|
20240329,114400,28404117,1500,1500,1500,1500,1
|
|
20240329,114300,28402617,1500,1500,1500,1500,0
|
|
20240329,114200,28402617,1500,1500,1500,1500,0
|
|
20240329,114100,28402617,1500,1500,1500,1500,0
|
|
20240329,114000,28402617,1500,1500,1500,1500,0
|
|
20240329,113900,28402617,1500,1500,1500,1500,0
|
|
20240329,113800,28402617,1500,1500,1500,1500,0
|
|
20240329,113700,28402617,1500,1500,1500,1500,0
|
|
20240329,113600,28402617,1500,1500,1500,1500,2
|
|
20240329,113500,28399617,1500,1500,1500,1500,3
|
|
20240329,113400,28395117,1501,1501,1501,1501,0
|
|
20240329,113300,28395117,1501,1501,1501,1501,0
|
|
20240329,113200,28395117,1501,1501,1501,1501,1
|
|
20240329,113100,28393616,1500,1500,1500,1500,0
|
|
20240329,113000,28393616,1500,1500,1500,1500,0
|
|
20240329,112900,28393616,1500,1500,1500,1500,0
|
|
20240329,112800,28393616,1500,1500,1500,1500,0
|
|
20240329,112700,28393616,1500,1500,1500,1500,0
|
|
20240329,112600,28393616,1500,1500,1500,1500,0
|
|
20240329,112500,28393616,1500,1500,1500,1500,0
|
|
20240329,112400,28393616,1500,1500,1500,1500,0
|
|
20240329,112300,28393616,1500,1500,1500,1500,0
|
|
20240329,112200,28393616,1500,1500,1500,1500,0
|
|
20240329,112100,28393616,1500,1500,1500,1500,0
|
|
20240329,112000,28393616,1500,1500,1500,1500,0
|
|
20240329,111900,28393616,1500,1500,1500,1500,0
|
|
20240329,111800,28393616,1500,1498,1500,1498,473
|
|
20240329,111700,27684122,1499,1499,1499,1499,0
|
|
20240329,111600,27684122,1499,1499,1499,1499,3
|
|
20240329,111500,27679625,1500,1500,1500,1500,9
|
|
20240329,111400,27666125,1500,1500,1500,1500,0
|
|
20240329,111300,27666125,1500,1500,1500,1500,0
|
|
20240329,111200,27666125,1500,1500,1500,1500,0
|
|
20240329,111100,27666125,1500,1500,1500,1500,1
|
|
20240329,111000,27664625,1501,1501,1501,1501,0
|
|
20240329,110900,27664625,1501,1501,1501,1501,0
|
|
20240329,110800,27664625,1501,1501,1501,1501,0
|
|
20240329,110700,27664625,1501,1501,1501,1501,0
|
|
20240329,110600,27664625,1501,1501,1501,1501,0
|
|
20240329,110500,27664625,1501,1501,1501,1501,1
|
|
20240329,110400,27663124,1501,1501,1501,1501,1
|
|
20240329,110300,27661623,1501,1501,1501,1501,2
|
|
20240329,110200,27658621,1501,1501,1501,1501,1
|
|
20240329,110100,27657120,1501,1501,1501,1501,2
|
|
20240329,110000,27654118,1501,1501,1501,1501,1
|
|
20240329,105900,27652617,1501,1501,1501,1501,19
|
|
20240329,105800,27624098,1501,1501,1501,1501,0
|
|
20240329,105700,27624098,1501,1501,1501,1495,173
|
|
20240329,105600,27365427,1506,1506,1506,1506,1
|
|
20240329,105500,27363921,1502,1508,1508,1495,609
|
|
20240329,105400,26448667,1508,1508,1508,1508,2
|
|
20240329,105300,26445651,1508,1512,1512,1508,204
|
|
20240329,105200,26137207,1508,1510,1510,1508,12
|
|
20240329,105100,26119108,1511,1512,1512,1511,3
|
|
20240329,105000,26114573,1513,1516,1516,1513,4
|
|
20240329,104900,26108515,1515,1515,1515,1515,1
|
|
20240329,104800,26107000,1508,1516,1516,1508,3
|
|
20240329,104700,26102468,1508,1516,1516,1508,4
|
|
20240329,104600,26096413,1508,1508,1508,1508,1
|
|
20240329,104500,26094905,1508,1508,1508,1508,2
|
|
20240329,104400,26091889,1508,1530,1530,1508,2
|
|
20240329,104300,26088851,1508,1530,1531,1508,22
|
|
20240329,104200,26055576,1510,1510,1510,1510,1
|
|
20240329,104100,26054066,1508,1531,1531,1508,3
|
|
20240329,104000,26049519,1517,1510,1517,1507,413
|
|
20240329,103900,25424936,1510,1509,1510,1509,9
|
|
20240329,103800,25411353,1508,1518,1532,1508,901
|
|
20240329,103700,24033200,1501,1501,1518,1501,10
|
|
20240329,103600,24018088,1518,1509,1518,1509,250
|
|
20240329,103500,23640403,1502,1500,1517,1500,201
|
|
20240329,103400,23338691,1500,1501,1501,1500,172
|
|
20240329,103300,23080559,1502,1502,1502,1502,1
|
|
20240329,103200,23079057,1502,1502,1502,1502,2
|
|
20240329,103100,23076053,1501,1501,1501,1501,1
|
|
20240329,103000,23074552,1501,1518,1518,1501,387
|
|
20240329,102900,22487120,1501,1494,1539,1494,5400
|
|
20240329,102800,14296075,1490,1490,1490,1490,0
|
|
20240329,102700,14296075,1490,1490,1490,1490,0
|
|
20240329,102600,14296075,1490,1490,1490,1490,0
|
|
20240329,102500,14296075,1490,1490,1490,1490,0
|
|
20240329,102400,14296075,1490,1490,1490,1490,0
|
|
20240329,102300,14296075,1490,1490,1490,1490,0
|
|
20240329,102200,14296075,1490,1493,1493,1490,107
|
|
20240329,102100,14136636,1495,1495,1495,1495,0
|
|
20240329,102000,14136636,1495,1495,1495,1495,0
|
|
20240329,101900,14136636,1495,1495,1495,1495,0
|
|
20240329,101800,14136636,1495,1495,1495,1495,0
|
|
20240329,101700,14136636,1495,1494,1495,1494,11
|
|
20240329,101600,14120201,1500,1500,1500,1500,0
|
|
20240329,101500,14120201,1500,1490,1500,1490,103
|
|
20240329,101400,13966721,1490,1500,1500,1490,94
|
|
20240329,101300,13826651,1490,1490,1490,1490,0
|
|
20240329,101200,13826651,1490,1490,1490,1490,0
|
|
20240329,101100,13826651,1490,1490,1490,1490,0
|
|
20240329,101000,13826651,1490,1490,1490,1490,0
|
|
20240329,100900,13826651,1490,1490,1490,1490,0
|
|
20240329,100800,13826651,1490,1490,1490,1490,0
|
|
20240329,100700,13826651,1490,1491,1491,1490,34
|
|
20240329,100600,13775978,1491,1491,1491,1491,225
|
|
20240329,100500,13440503,1491,1491,1491,1491,0
|
|
20240329,100400,13440503,1491,1491,1491,1491,0
|
|
20240329,100300,13440503,1491,1491,1491,1491,0
|
|
20240329,100200,13440503,1491,1491,1491,1491,5
|
|
20240329,100100,13433048,1500,1500,1500,1500,0
|
|
20240329,100000,13433048,1500,1500,1500,1500,0
|
|
20240329,095900,13433048,1500,1500,1500,1500,13
|
|
20240329,095800,13413548,1500,1500,1500,1500,0
|
|
20240329,095700,13413548,1500,1500,1500,1500,101
|
|
20240329,095600,13262048,1500,1495,1500,1495,601
|
|
20240329,095500,12363548,1495,1495,1495,1495,171
|
|
20240329,095400,12107903,1500,1500,1500,1500,106
|
|
20240329,095300,11948903,1500,1500,1500,1500,289
|
|
20240329,095200,11515403,1500,1499,1500,1499,2809
|
|
20240329,095100,7301991,1491,1491,1491,1491,0
|
|
20240329,095000,7301991,1491,1491,1491,1491,0
|
|
20240329,094900,7301991,1491,1491,1491,1491,4
|
|
20240329,094800,7296027,1499,1499,1499,1499,0
|
|
20240329,094700,7296027,1499,1499,1499,1499,0
|
|
20240329,094600,7296027,1499,1499,1499,1499,5
|
|
20240329,094500,7288532,1499,1491,1499,1491,106
|
|
20240329,094400,7130110,1500,1500,1500,1500,0
|
|
20240329,094300,7130110,1500,1499,1500,1499,32
|
|
20240329,094200,7082141,1499,1499,1499,1499,0
|
|
20240329,094100,7082141,1499,1495,1499,1495,68
|
|
20240329,094000,6980365,1490,1490,1490,1490,0
|
|
20240329,093900,6980365,1490,1490,1490,1490,0
|
|
20240329,093800,6980365,1490,1490,1490,1490,34
|
|
20240329,093700,6929705,1495,1495,1495,1495,5
|
|
20240329,093600,6922230,1490,1490,1490,1490,0
|
|
20240329,093500,6922230,1490,1490,1490,1490,103
|
|
20240329,093400,6768760,1490,1490,1490,1490,0
|
|
20240329,093300,6768760,1490,1490,1490,1490,0
|
|
20240329,093200,6768760,1490,1490,1490,1490,0
|
|
20240329,093100,6768760,1490,1490,1490,1490,51
|
|
20240329,093000,6692770,1491,1491,1491,1491,1
|
|
20240329,092900,6691279,1492,1493,1493,1492,794
|
|
20240329,092800,5506138,1495,1495,1495,1495,0
|
|
20240329,092700,5506138,1495,1495,1495,1495,0
|
|
20240329,092600,5506138,1495,1495,1495,1495,0
|
|
20240329,092500,5506138,1495,1495,1495,1495,0
|
|
20240329,092400,5506138,1495,1495,1495,1495,0
|
|
20240329,092300,5506138,1495,1495,1495,1495,200
|
|
20240329,092200,5207138,1493,1493,1493,1493,0
|
|
20240329,092100,5207138,1493,1493,1493,1493,0
|
|
20240329,092000,5207138,1493,1493,1493,1493,0
|
|
20240329,091900,5207138,1493,1493,1493,1493,0
|
|
20240329,091800,5207138,1493,1493,1493,1493,1
|
|
20240329,091700,5205645,1491,1491,1491,1491,0
|
|
20240329,091600,5205645,1491,1491,1491,1491,0
|
|
20240329,091500,5205645,1491,1491,1491,1491,103
|
|
20240329,091400,5052072,1495,1491,1495,1491,98
|
|
20240329,091300,4905950,1495,1495,1495,1495,174
|
|
20240329,091200,4645820,1495,1495,1495,1495,0
|
|
20240329,091100,4645820,1495,1495,1495,1495,0
|
|
20240329,091000,4645820,1495,1495,1495,1495,1
|
|
20240329,090900,4644325,1490,1490,1490,1490,10
|
|
20240329,090800,4629425,1495,1495,1495,1495,0
|
|
20240329,090700,4629425,1495,1495,1495,1495,0
|
|
20240329,090600,4629425,1495,1495,1495,1495,0
|
|
20240329,090500,4629425,1495,1495,1495,1495,0
|
|
20240329,090400,4629425,1495,1490,1495,1488,442
|
|
20240329,090300,3971176,1495,1490,1495,1490,144
|
|
20240329,090200,3756611,1490,1490,1490,1490,0
|
|
20240329,090100,3756611,1490,1493,1493,1490,691
|
|
20240329,090000,2725395,1500,1500,1500,1493,1813
|