676 lines
31 KiB
CSV
676 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,201300,91349450,1310,1310,1310,1310,484
|
|
20240604,201200,91349450,1310,1310,1310,1310,0
|
|
20240604,201100,91349450,1310,1310,1310,1310,0
|
|
20240604,201000,91349450,1310,1310,1310,1310,0
|
|
20240604,200900,91349450,1310,1310,1310,1310,0
|
|
20240604,200800,91349450,1310,1310,1310,1310,0
|
|
20240604,200700,91349450,1310,1310,1310,1310,0
|
|
20240604,200600,91349450,1310,1310,1310,1310,0
|
|
20240604,200500,91349450,1310,1310,1310,1310,0
|
|
20240604,200400,91349450,1310,1310,1310,1310,0
|
|
20240604,200300,91349450,1310,1310,1310,1310,0
|
|
20240604,200200,91349450,1310,1310,1310,1310,0
|
|
20240604,200100,91349450,1310,1310,1310,1310,0
|
|
20240604,200000,91349450,1310,1310,1310,1310,0
|
|
20240604,195900,91349450,1310,1310,1310,1310,0
|
|
20240604,195800,91349450,1310,1310,1310,1310,0
|
|
20240604,195700,91349450,1310,1310,1310,1310,0
|
|
20240604,195600,91349450,1310,1310,1310,1310,0
|
|
20240604,195500,91349450,1310,1310,1310,1310,0
|
|
20240604,195400,91349450,1310,1310,1310,1310,0
|
|
20240604,195300,91349450,1310,1310,1310,1310,0
|
|
20240604,195200,91349450,1310,1310,1310,1310,0
|
|
20240604,195100,91349450,1310,1310,1310,1310,0
|
|
20240604,195000,91349450,1310,1310,1310,1310,0
|
|
20240604,194900,91349450,1310,1310,1310,1310,0
|
|
20240604,194800,91349450,1310,1310,1310,1310,0
|
|
20240604,194700,91349450,1310,1310,1310,1310,0
|
|
20240604,194600,91349450,1310,1310,1310,1310,0
|
|
20240604,194500,91349450,1310,1310,1310,1310,0
|
|
20240604,194400,91349450,1310,1310,1310,1310,0
|
|
20240604,194300,91349450,1310,1310,1310,1310,484
|
|
20240604,194200,91349450,1310,1310,1310,1310,0
|
|
20240604,194100,91349450,1310,1310,1310,1310,0
|
|
20240604,194000,91349450,1310,1310,1310,1310,0
|
|
20240604,193900,91349450,1310,1310,1310,1310,0
|
|
20240604,193800,91349450,1310,1310,1310,1310,0
|
|
20240604,193700,91349450,1310,1310,1310,1310,0
|
|
20240604,193600,91349450,1310,1310,1310,1310,0
|
|
20240604,193500,91349450,1310,1310,1310,1310,0
|
|
20240604,193400,91349450,1310,1310,1310,1310,0
|
|
20240604,193300,91349450,1310,1310,1310,1310,0
|
|
20240604,193200,91349450,1310,1310,1310,1310,0
|
|
20240604,193100,91349450,1310,1310,1310,1310,0
|
|
20240604,193000,91349450,1310,1310,1310,1310,0
|
|
20240604,192900,91349450,1310,1310,1310,1310,0
|
|
20240604,192800,91349450,1310,1310,1310,1310,0
|
|
20240604,192700,91349450,1310,1310,1310,1310,0
|
|
20240604,192600,91349450,1310,1310,1310,1310,0
|
|
20240604,192500,91349450,1310,1310,1310,1310,0
|
|
20240604,192400,91349450,1310,1310,1310,1310,0
|
|
20240604,192300,91349450,1310,1310,1310,1310,0
|
|
20240604,192200,91349450,1310,1310,1310,1310,0
|
|
20240604,192100,91349450,1310,1310,1310,1310,0
|
|
20240604,192000,91349450,1310,1310,1310,1310,0
|
|
20240604,191900,91349450,1310,1310,1310,1310,0
|
|
20240604,191800,91349450,1310,1310,1310,1310,0
|
|
20240604,191700,91349450,1310,1310,1310,1310,0
|
|
20240604,191600,91349450,1310,1310,1310,1310,0
|
|
20240604,191500,91349450,1310,1310,1310,1310,0
|
|
20240604,191400,91349450,1310,1310,1310,1310,0
|
|
20240604,191300,91349450,1310,1310,1310,1310,484
|
|
20240604,191200,91349450,1310,1310,1310,1310,0
|
|
20240604,191100,91349450,1310,1310,1310,1310,0
|
|
20240604,191000,91349450,1310,1310,1310,1310,0
|
|
20240604,190900,91349450,1310,1310,1310,1310,0
|
|
20240604,190800,91349450,1310,1310,1310,1310,0
|
|
20240604,190700,91349450,1310,1310,1310,1310,0
|
|
20240604,190600,91349450,1310,1310,1310,1310,0
|
|
20240604,190500,91349450,1310,1310,1310,1310,0
|
|
20240604,190400,91349450,1310,1310,1310,1310,0
|
|
20240604,190300,91349450,1310,1310,1310,1310,0
|
|
20240604,190200,91349450,1310,1310,1310,1310,0
|
|
20240604,190100,91349450,1310,1310,1310,1310,0
|
|
20240604,190000,91349450,1310,1310,1310,1310,0
|
|
20240604,185900,91349450,1310,1310,1310,1310,0
|
|
20240604,185800,91349450,1310,1310,1310,1310,0
|
|
20240604,185700,91349450,1310,1310,1310,1310,0
|
|
20240604,185600,91349450,1310,1310,1310,1310,0
|
|
20240604,185500,91349450,1310,1310,1310,1310,0
|
|
20240604,185400,91349450,1310,1310,1310,1310,0
|
|
20240604,185300,91349450,1310,1310,1310,1310,0
|
|
20240604,185200,91349450,1310,1310,1310,1310,0
|
|
20240604,185100,91349450,1310,1310,1310,1310,0
|
|
20240604,185000,91349450,1310,1310,1310,1310,0
|
|
20240604,184900,91349450,1310,1310,1310,1310,0
|
|
20240604,184800,91349450,1310,1310,1310,1310,0
|
|
20240604,184700,91349450,1310,1310,1310,1310,0
|
|
20240604,184600,91349450,1310,1310,1310,1310,0
|
|
20240604,184500,91349450,1310,1310,1310,1310,0
|
|
20240604,184400,91349450,1310,1310,1310,1310,0
|
|
20240604,184300,91349450,1310,1310,1310,1310,484
|
|
20240604,184200,91349450,1310,1310,1310,1310,0
|
|
20240604,184100,91349450,1310,1310,1310,1310,0
|
|
20240604,184000,91349450,1310,1310,1310,1310,0
|
|
20240604,183900,91349450,1310,1310,1310,1310,0
|
|
20240604,183800,91349450,1310,1310,1310,1310,0
|
|
20240604,183700,91349450,1310,1310,1310,1310,0
|
|
20240604,183600,91349450,1310,1310,1310,1310,0
|
|
20240604,183500,91349450,1310,1310,1310,1310,0
|
|
20240604,183400,91349450,1310,1310,1310,1310,0
|
|
20240604,183300,91349450,1310,1310,1310,1310,0
|
|
20240604,183200,91349450,1310,1310,1310,1310,0
|
|
20240604,183100,91349450,1310,1310,1310,1310,0
|
|
20240604,183000,91349450,1310,1310,1310,1310,0
|
|
20240604,182900,91349450,1310,1310,1310,1310,0
|
|
20240604,182800,91349450,1310,1310,1310,1310,0
|
|
20240604,182700,91349450,1310,1310,1310,1310,0
|
|
20240604,182600,91349450,1310,1310,1310,1310,0
|
|
20240604,182500,91349450,1310,1310,1310,1310,0
|
|
20240604,182400,91349450,1310,1310,1310,1310,0
|
|
20240604,182300,91349450,1310,1310,1310,1310,0
|
|
20240604,182200,91349450,1310,1310,1310,1310,0
|
|
20240604,182100,91349450,1310,1310,1310,1310,0
|
|
20240604,182000,91349450,1310,1310,1310,1310,0
|
|
20240604,181900,91349450,1310,1310,1310,1310,0
|
|
20240604,181800,91349450,1310,1310,1310,1310,0
|
|
20240604,181700,91349450,1310,1310,1310,1310,0
|
|
20240604,181600,91349450,1310,1310,1310,1310,0
|
|
20240604,181500,91349450,1310,1310,1310,1310,0
|
|
20240604,181400,91349450,1310,1310,1310,1310,0
|
|
20240604,181300,91349450,1310,1310,1310,1310,484
|
|
20240604,181200,91349450,1310,1310,1310,1310,0
|
|
20240604,181100,91349450,1310,1310,1310,1310,0
|
|
20240604,181000,91349450,1310,1310,1310,1310,0
|
|
20240604,180900,91349450,1310,1310,1310,1310,0
|
|
20240604,180800,91349450,1310,1310,1310,1310,0
|
|
20240604,180700,91349450,1310,1310,1310,1310,0
|
|
20240604,180600,91349450,1310,1310,1310,1310,0
|
|
20240604,180500,91349450,1310,1310,1310,1310,0
|
|
20240604,180400,91349450,1310,1310,1310,1310,0
|
|
20240604,180300,91349450,1310,1310,1310,1310,0
|
|
20240604,180200,91349450,1310,1310,1310,1310,0
|
|
20240604,180100,91349450,1310,1310,1310,1310,0
|
|
20240604,180000,91349450,1310,1310,1310,1310,0
|
|
20240604,175900,91349450,1310,1310,1310,1310,0
|
|
20240604,175800,91349450,1310,1310,1310,1310,0
|
|
20240604,175700,91349450,1310,1310,1310,1310,0
|
|
20240604,175600,91349450,1310,1310,1310,1310,0
|
|
20240604,175500,91349450,1310,1310,1310,1310,0
|
|
20240604,175400,91349450,1310,1310,1310,1310,0
|
|
20240604,175300,91349450,1310,1310,1310,1310,0
|
|
20240604,175200,91349450,1310,1310,1310,1310,0
|
|
20240604,175100,91349450,1310,1310,1310,1310,0
|
|
20240604,175000,91349450,1310,1310,1310,1310,0
|
|
20240604,174900,91349450,1310,1310,1310,1310,0
|
|
20240604,174800,91349450,1310,1310,1310,1310,0
|
|
20240604,174700,91349450,1310,1310,1310,1310,0
|
|
20240604,174600,91349450,1310,1310,1310,1310,0
|
|
20240604,174500,91349450,1310,1310,1310,1310,0
|
|
20240604,174400,91349450,1310,1310,1310,1310,0
|
|
20240604,174300,91349450,1310,1310,1310,1310,484
|
|
20240604,174200,91349450,1310,1310,1310,1310,0
|
|
20240604,174100,91349450,1310,1310,1310,1310,0
|
|
20240604,174000,91349450,1310,1310,1310,1310,0
|
|
20240604,173900,91349450,1310,1310,1310,1310,0
|
|
20240604,173800,91349450,1310,1310,1310,1310,0
|
|
20240604,173700,91349450,1310,1310,1310,1310,0
|
|
20240604,173600,91349450,1310,1310,1310,1310,0
|
|
20240604,173500,91349450,1310,1310,1310,1310,0
|
|
20240604,173400,91349450,1310,1310,1310,1310,0
|
|
20240604,173300,91349450,1310,1310,1310,1310,0
|
|
20240604,173200,91349450,1310,1310,1310,1310,0
|
|
20240604,173100,91349450,1310,1310,1310,1310,0
|
|
20240604,173000,91349450,1310,1310,1310,1310,0
|
|
20240604,172900,91349450,1310,1310,1310,1310,0
|
|
20240604,172800,91349450,1310,1310,1310,1310,0
|
|
20240604,172700,91349450,1310,1310,1310,1310,0
|
|
20240604,172600,91349450,1310,1310,1310,1310,0
|
|
20240604,172500,91349450,1310,1310,1310,1310,0
|
|
20240604,172400,91349450,1310,1310,1310,1310,0
|
|
20240604,172300,91349450,1310,1310,1310,1310,0
|
|
20240604,172200,91349450,1310,1310,1310,1310,0
|
|
20240604,172100,91349450,1310,1310,1310,1310,0
|
|
20240604,172000,91349450,1310,1310,1310,1310,0
|
|
20240604,171900,91349450,1310,1310,1310,1310,0
|
|
20240604,171800,91349450,1310,1310,1310,1310,0
|
|
20240604,171700,91349450,1310,1310,1310,1310,0
|
|
20240604,171600,91349450,1310,1310,1310,1310,0
|
|
20240604,171500,91349450,1310,1310,1310,1310,0
|
|
20240604,171400,91349450,1310,1310,1310,1310,0
|
|
20240604,171300,91349450,1310,1310,1310,1310,484
|
|
20240604,171200,91349450,1310,1310,1310,1310,0
|
|
20240604,171100,91349450,1310,1310,1310,1310,0
|
|
20240604,171000,91349450,1310,1310,1310,1310,0
|
|
20240604,170900,91349450,1310,1310,1310,1310,0
|
|
20240604,170800,91349450,1310,1310,1310,1310,0
|
|
20240604,170700,91349450,1310,1310,1310,1310,0
|
|
20240604,170600,91349450,1310,1310,1310,1310,0
|
|
20240604,170500,91349450,1310,1310,1310,1310,0
|
|
20240604,170400,91349450,1310,1310,1310,1310,0
|
|
20240604,170300,91349450,1310,1310,1310,1310,0
|
|
20240604,170200,91349450,1310,1310,1310,1310,0
|
|
20240604,170100,91349450,1310,1310,1310,1310,0
|
|
20240604,170000,91349450,1310,1310,1310,1310,0
|
|
20240604,165900,91349450,1310,1310,1310,1310,0
|
|
20240604,165800,91349450,1310,1310,1310,1310,0
|
|
20240604,165700,91349450,1310,1310,1310,1310,0
|
|
20240604,165600,91349450,1310,1310,1310,1310,0
|
|
20240604,165500,91349450,1310,1310,1310,1310,0
|
|
20240604,165400,91349450,1310,1310,1310,1310,0
|
|
20240604,165300,91349450,1310,1310,1310,1310,0
|
|
20240604,165200,91349450,1310,1310,1310,1310,0
|
|
20240604,165100,91349450,1310,1310,1310,1310,0
|
|
20240604,165000,91349450,1310,1310,1310,1310,0
|
|
20240604,164900,91349450,1310,1310,1310,1310,0
|
|
20240604,164800,91349450,1310,1310,1310,1310,0
|
|
20240604,164700,91349450,1310,1310,1310,1310,0
|
|
20240604,164600,91349450,1310,1310,1310,1310,0
|
|
20240604,164500,91349450,1310,1310,1310,1310,0
|
|
20240604,164400,91349450,1310,1310,1310,1310,0
|
|
20240604,164300,91349450,1310,1310,1310,1310,484
|
|
20240604,164200,91349450,1310,1310,1310,1310,0
|
|
20240604,164100,91349450,1310,1310,1310,1310,0
|
|
20240604,164000,91349450,1310,1310,1310,1310,0
|
|
20240604,163900,91349450,1310,1310,1310,1310,0
|
|
20240604,163800,91349450,1310,1310,1310,1310,0
|
|
20240604,163700,91349450,1310,1310,1310,1310,0
|
|
20240604,163600,91349450,1310,1310,1310,1310,0
|
|
20240604,163500,91349450,1310,1310,1310,1310,0
|
|
20240604,163400,91349450,1310,1310,1310,1310,0
|
|
20240604,163300,91349450,1310,1310,1310,1310,0
|
|
20240604,163200,91349450,1310,1310,1310,1310,0
|
|
20240604,163100,91349450,1310,1310,1310,1310,0
|
|
20240604,163000,91349450,1310,1310,1310,1310,0
|
|
20240604,162900,91349450,1310,1310,1310,1310,0
|
|
20240604,162800,91349450,1310,1310,1310,1310,0
|
|
20240604,162700,91349450,1310,1310,1310,1310,0
|
|
20240604,162600,91349450,1310,1310,1310,1310,0
|
|
20240604,162500,91349450,1310,1310,1310,1310,0
|
|
20240604,162400,91349450,1310,1310,1310,1310,0
|
|
20240604,162300,91349450,1310,1310,1310,1310,0
|
|
20240604,162200,91349450,1310,1310,1310,1310,0
|
|
20240604,162100,91349450,1310,1310,1310,1310,0
|
|
20240604,162000,91349450,1310,1310,1310,1310,0
|
|
20240604,161900,91349450,1310,1310,1310,1310,0
|
|
20240604,161800,91349450,1310,1310,1310,1310,0
|
|
20240604,161700,91349450,1310,1310,1310,1310,0
|
|
20240604,161600,91349450,1310,1310,1310,1310,0
|
|
20240604,161500,91349450,1310,1310,1310,1310,0
|
|
20240604,161400,91349450,1310,1310,1310,1310,0
|
|
20240604,161300,91349450,1310,1310,1310,1310,484
|
|
20240604,161200,91349450,1310,1310,1310,1310,0
|
|
20240604,161100,91349450,1310,1310,1310,1310,0
|
|
20240604,161000,91349450,1310,1310,1310,1310,0
|
|
20240604,160900,91349450,1310,1310,1310,1310,0
|
|
20240604,160800,91349450,1310,1310,1310,1310,0
|
|
20240604,160700,91349450,1310,1310,1310,1310,0
|
|
20240604,160600,91349450,1310,1310,1310,1310,0
|
|
20240604,160500,91349450,1310,1310,1310,1310,0
|
|
20240604,160400,91349450,1310,1310,1310,1310,0
|
|
20240604,160300,91349450,1310,1310,1310,1310,0
|
|
20240604,160200,91349450,1310,1310,1310,1310,0
|
|
20240604,160100,91349450,1310,1310,1310,1310,0
|
|
20240604,160000,91349450,1310,1310,1310,1310,0
|
|
20240604,155900,91349450,1310,1310,1310,1310,0
|
|
20240604,155800,91349450,1310,1310,1310,1310,0
|
|
20240604,155700,91349450,1310,1310,1310,1310,0
|
|
20240604,155600,91349450,1310,1310,1310,1310,0
|
|
20240604,155500,91349450,1310,1310,1310,1310,0
|
|
20240604,155400,91349450,1310,1310,1310,1310,0
|
|
20240604,155300,91349450,1310,1310,1310,1310,0
|
|
20240604,155200,91349450,1310,1310,1310,1310,0
|
|
20240604,155100,91349450,1310,1310,1310,1310,0
|
|
20240604,155000,91349450,1310,1310,1310,1310,0
|
|
20240604,154900,91349450,1310,1310,1310,1310,0
|
|
20240604,154800,91349450,1310,1310,1310,1310,0
|
|
20240604,154700,91349450,1310,1310,1310,1310,0
|
|
20240604,154600,91349450,1310,1310,1310,1310,0
|
|
20240604,154500,91349450,1310,1310,1310,1310,0
|
|
20240604,154400,91349450,1310,1310,1310,1310,0
|
|
20240604,154300,91349450,1310,1310,1310,1310,484
|
|
20240604,154200,91349450,1310,1310,1310,1310,0
|
|
20240604,154100,91349450,1310,1310,1310,1310,0
|
|
20240604,154000,91349450,1310,1310,1310,1310,0
|
|
20240604,153900,91349450,1310,1310,1310,1310,0
|
|
20240604,153800,91349450,1310,1310,1310,1310,0
|
|
20240604,153700,91349450,1310,1310,1310,1310,0
|
|
20240604,153600,91349450,1310,1310,1310,1310,0
|
|
20240604,153500,91349450,1310,1310,1310,1310,0
|
|
20240604,153400,91349450,1310,1310,1310,1310,0
|
|
20240604,153300,91349450,1310,1310,1310,1310,0
|
|
20240604,153200,91349450,1310,1310,1310,1310,0
|
|
20240604,153100,91349450,1310,1310,1310,1310,0
|
|
20240604,153000,91349450,1310,1310,1310,1310,484
|
|
20240604,152900,90715410,1323,1323,1323,1323,0
|
|
20240604,152800,90715410,1323,1323,1323,1323,0
|
|
20240604,152700,90715410,1323,1323,1323,1323,0
|
|
20240604,152600,90715410,1323,1323,1323,1323,0
|
|
20240604,152500,90715410,1323,1323,1323,1323,0
|
|
20240604,152400,90715410,1323,1323,1323,1323,0
|
|
20240604,152300,90715410,1323,1323,1323,1323,0
|
|
20240604,152200,90715410,1323,1323,1323,1323,0
|
|
20240604,152100,90715410,1323,1323,1323,1323,0
|
|
20240604,152000,90715410,1323,1323,1323,1323,0
|
|
20240604,151900,90715410,1323,1316,1323,1316,4
|
|
20240604,151800,90710139,1316,1322,1323,1316,106
|
|
20240604,151700,90570108,1322,1322,1323,1322,1150
|
|
20240604,151600,89049806,1323,1322,1323,1322,773
|
|
20240604,151500,88027891,1322,1322,1322,1322,2
|
|
20240604,151400,88025247,1316,1322,1322,1316,16
|
|
20240604,151300,88004185,1316,1322,1322,1316,61
|
|
20240604,151200,87923897,1322,1322,1322,1322,1
|
|
20240604,151100,87922575,1322,1322,1322,1322,2
|
|
20240604,151000,87919931,1322,1322,1322,1322,1
|
|
20240604,150900,87918609,1322,1322,1322,1322,2
|
|
20240604,150800,87915965,1316,1322,1322,1316,33
|
|
20240604,150700,87872531,1322,1316,1322,1316,29
|
|
20240604,150600,87834211,1322,1322,1322,1322,2
|
|
20240604,150500,87831567,1322,1322,1322,1322,2
|
|
20240604,150400,87828923,1322,1322,1322,1322,2
|
|
20240604,150300,87826279,1322,1322,1322,1322,1
|
|
20240604,150200,87824957,1322,1322,1322,1322,2
|
|
20240604,150100,87822313,1322,1322,1322,1322,1
|
|
20240604,150000,87820991,1322,1322,1322,1322,2
|
|
20240604,145900,87818347,1322,1322,1322,1322,1
|
|
20240604,145800,87817025,1322,1322,1322,1322,2
|
|
20240604,145700,87814381,1322,1322,1322,1322,1
|
|
20240604,145600,87813059,1322,1322,1322,1322,5
|
|
20240604,145500,87806449,1322,1316,1322,1316,3
|
|
20240604,145400,87802489,1322,1322,1322,1322,1
|
|
20240604,145300,87801167,1322,1322,1322,1322,2
|
|
20240604,145200,87798523,1322,1322,1322,1322,1
|
|
20240604,145100,87797201,1322,1322,1322,1322,2
|
|
20240604,145000,87794557,1322,1322,1322,1322,1
|
|
20240604,144900,87793235,1322,1322,1322,1322,2
|
|
20240604,144800,87790591,1322,1322,1322,1322,1
|
|
20240604,144700,87789269,1322,1322,1322,1322,2
|
|
20240604,144600,87786625,1322,1322,1322,1322,1
|
|
20240604,144500,87785303,1322,1322,1322,1322,1
|
|
20240604,144400,87783981,1322,1322,1322,1322,2
|
|
20240604,144300,87781337,1323,1323,1323,1323,1
|
|
20240604,144200,87780014,1323,1323,1323,1323,2
|
|
20240604,144100,87777368,1323,1323,1323,1323,1
|
|
20240604,144000,87776045,1323,1323,1323,1323,2
|
|
20240604,143900,87773399,1323,1323,1323,1323,1
|
|
20240604,143800,87772076,1323,1323,1323,1323,2
|
|
20240604,143700,87769430,1323,1323,1323,1323,1
|
|
20240604,143600,87768107,1323,1323,1323,1323,2
|
|
20240604,143500,87765461,1323,1316,1323,1316,14
|
|
20240604,143400,87747030,1323,1323,1323,1323,1
|
|
20240604,143300,87745707,1323,1323,1323,1323,2
|
|
20240604,143200,87743061,1320,1323,1323,1320,314
|
|
20240604,143100,87328578,1320,1320,1320,1320,168
|
|
20240604,143000,87106818,1320,1320,1320,1320,1
|
|
20240604,142900,87105498,1320,1320,1320,1320,2
|
|
20240604,142800,87102858,1320,1320,1320,1320,1
|
|
20240604,142700,87101538,1320,1320,1320,1320,2
|
|
20240604,142600,87098898,1317,1323,1323,1317,16
|
|
20240604,142500,87077813,1324,1320,1324,1319,202
|
|
20240604,142400,86811177,1324,1324,1324,1324,1
|
|
20240604,142300,86809853,1326,1326,1326,1326,1
|
|
20240604,142200,86808527,1326,1326,1326,1326,2
|
|
20240604,142100,86805875,1326,1326,1326,1326,1
|
|
20240604,142000,86804549,1326,1326,1326,1326,2
|
|
20240604,141900,86801897,1326,1327,1327,1326,395
|
|
20240604,141800,86278126,1326,1327,1327,1326,4
|
|
20240604,141700,86272820,1326,1326,1327,1326,84
|
|
20240604,141600,86161435,1326,1326,1326,1326,2
|
|
20240604,141500,86158783,1326,1326,1326,1326,1
|
|
20240604,141400,86157457,1326,1326,1326,1326,2
|
|
20240604,141300,86154805,1326,1326,1326,1326,1
|
|
20240604,141200,86153479,1326,1326,1326,1326,1
|
|
20240604,141100,86152153,1326,1326,1326,1326,2
|
|
20240604,141000,86149501,1327,1326,1327,1326,489
|
|
20240604,140900,85501086,1327,1327,1327,1327,202
|
|
20240604,140800,85233032,1327,1327,1327,1327,1
|
|
20240604,140700,85231705,1327,1327,1327,1327,2
|
|
20240604,140600,85229051,1327,1326,1327,1326,3
|
|
20240604,140500,85225072,1327,1327,1327,1327,2
|
|
20240604,140400,85222418,1327,1327,1327,1327,1
|
|
20240604,140300,85221091,1326,1326,1327,1326,26
|
|
20240604,140200,85186613,1326,1326,1326,1326,66
|
|
20240604,140100,85099097,1326,1326,1326,1326,1
|
|
20240604,140000,85097771,1326,1326,1326,1326,2
|
|
20240604,135900,85095119,1326,1326,1326,1326,1
|
|
20240604,135800,85093793,1326,1326,1326,1326,2
|
|
20240604,135700,85091141,1326,1326,1326,1326,1
|
|
20240604,135600,85089815,1327,1327,1327,1327,2
|
|
20240604,135500,85087161,1327,1327,1327,1327,1
|
|
20240604,135400,85085834,1327,1327,1327,1327,2
|
|
20240604,135300,85083180,1327,1327,1327,1327,1
|
|
20240604,135200,85081853,1327,1327,1327,1327,2
|
|
20240604,135100,85079199,1327,1327,1327,1327,401
|
|
20240604,135000,84547072,1327,1328,1328,1327,2
|
|
20240604,134900,84544417,1327,1327,1328,1327,42
|
|
20240604,134800,84488681,1328,1327,1328,1327,39
|
|
20240604,134700,84436927,1327,1327,1327,1327,2
|
|
20240604,134600,84434273,1327,1327,1327,1327,1
|
|
20240604,134500,84432946,1327,1326,1327,1326,202
|
|
20240604,134400,84165092,1326,1325,1326,1317,301
|
|
20240604,134300,83768412,1327,1327,1327,1327,2
|
|
20240604,134200,83765758,1327,1327,1327,1327,11
|
|
20240604,134100,83751161,1328,1328,1328,1328,2
|
|
20240604,134000,83748505,1328,1328,1328,1328,1
|
|
20240604,133900,83747177,1328,1328,1328,1328,70
|
|
20240604,133800,83654217,1328,1327,1328,1327,144
|
|
20240604,133700,83463019,1327,1327,1327,1327,1
|
|
20240604,133600,83461692,1327,1327,1327,1327,2
|
|
20240604,133500,83459038,1327,1327,1327,1327,1
|
|
20240604,133400,83457711,1328,1328,1329,1328,453
|
|
20240604,133300,82856125,1328,1328,1328,1328,171
|
|
20240604,133200,82629037,1328,1328,1328,1328,2
|
|
20240604,133100,82626381,1327,1327,1327,1327,1
|
|
20240604,133000,82625054,1329,1329,1329,1329,2
|
|
20240604,132900,82622396,1329,1329,1329,1329,1
|
|
20240604,132800,82621067,1329,1329,1329,1329,1
|
|
20240604,132700,82619738,1329,1329,1329,1329,2
|
|
20240604,132600,82617080,1327,1327,1327,1327,1
|
|
20240604,132500,82615753,1329,1328,1329,1328,2
|
|
20240604,132400,82613096,1329,1329,1329,1329,1
|
|
20240604,132300,82611767,1326,1326,1326,1326,2
|
|
20240604,132200,82609115,1326,1326,1326,1326,2
|
|
20240604,132100,82606463,1326,1326,1326,1326,2
|
|
20240604,132000,82603811,1329,1329,1329,1329,1
|
|
20240604,131900,82602482,1329,1329,1329,1329,481
|
|
20240604,131800,81963233,1329,1329,1329,1329,1
|
|
20240604,131700,81961904,1329,1329,1329,1329,1
|
|
20240604,131600,81960575,1329,1329,1329,1329,2
|
|
20240604,131500,81957917,1329,1329,1329,1329,1
|
|
20240604,131400,81956588,1328,1319,1328,1315,464
|
|
20240604,131300,81345696,1328,1328,1328,1328,1
|
|
20240604,131200,81344368,1328,1328,1328,1328,2
|
|
20240604,131100,81341712,1328,1328,1328,1328,2
|
|
20240604,131000,81339056,1328,1328,1328,1328,2
|
|
20240604,130900,81336400,1328,1328,1328,1328,1
|
|
20240604,130800,81335072,1328,1328,1328,1328,2
|
|
20240604,130700,81332416,1329,1326,1329,1326,852
|
|
20240604,130600,80201789,1326,1326,1326,1326,2
|
|
20240604,130500,80199137,1326,1326,1326,1326,1
|
|
20240604,130400,80197811,1326,1326,1326,1326,480
|
|
20240604,130300,79561331,1326,1326,1326,1326,2
|
|
20240604,130200,79558679,1326,1326,1326,1326,1
|
|
20240604,130100,79557353,1326,1326,1326,1326,2
|
|
20240604,130000,79554701,1326,1326,1326,1326,1
|
|
20240604,125900,79553375,1326,1326,1326,1326,2
|
|
20240604,125800,79550723,1326,1326,1326,1326,1
|
|
20240604,125700,79549397,1326,1326,1326,1326,2
|
|
20240604,125600,79546745,1318,1319,1319,1318,22
|
|
20240604,125500,79517748,1319,1319,1319,1319,2
|
|
20240604,125400,79515110,1319,1319,1319,1319,1
|
|
20240604,125300,79513791,1319,1319,1319,1319,1
|
|
20240604,125200,79512472,1319,1319,1319,1319,2
|
|
20240604,125100,79509834,1319,1319,1319,1319,1
|
|
20240604,125000,79508515,1319,1319,1319,1319,561
|
|
20240604,124900,78768556,1319,1319,1319,1319,2
|
|
20240604,124800,78765918,1319,1319,1319,1319,2
|
|
20240604,124700,78763280,1319,1319,1319,1319,1
|
|
20240604,124600,78761961,1319,1319,1319,1319,2
|
|
20240604,124500,78759323,1319,1326,1326,1319,304
|
|
20240604,124400,78358340,1326,1326,1326,1326,2
|
|
20240604,124300,78355688,1326,1326,1326,1326,1
|
|
20240604,124200,78354362,1326,1326,1326,1326,1
|
|
20240604,124100,78353036,1326,1326,1326,1326,2
|
|
20240604,124000,78350384,1326,1326,1326,1326,1
|
|
20240604,123900,78349058,1326,1326,1326,1326,2
|
|
20240604,123800,78346406,1326,1326,1326,1326,1
|
|
20240604,123700,78345080,1326,1326,1326,1326,2
|
|
20240604,123600,78342428,1326,1326,1326,1326,1
|
|
20240604,123500,78341102,1325,1325,1325,1325,481
|
|
20240604,123400,77703777,1325,1325,1325,1325,1
|
|
20240604,123300,77702452,1325,1325,1325,1325,2
|
|
20240604,123200,77699802,1325,1325,1325,1325,1
|
|
20240604,123100,77698477,1325,1325,1325,1325,1
|
|
20240604,123000,77697152,1325,1325,1325,1325,2
|
|
20240604,122900,77694502,1325,1325,1325,1325,1
|
|
20240604,122800,77693177,1325,1325,1325,1325,2
|
|
20240604,122700,77690527,1325,1325,1325,1325,1
|
|
20240604,122600,77689202,1325,1325,1325,1325,2
|
|
20240604,122500,77686552,1325,1325,1325,1325,1
|
|
20240604,122400,77685227,1325,1325,1325,1325,2
|
|
20240604,122300,77682577,1325,1325,1325,1325,1
|
|
20240604,122200,77681252,1325,1325,1325,1325,2
|
|
20240604,122100,77678602,1325,1325,1325,1325,480
|
|
20240604,122000,77042602,1325,1325,1325,1325,1
|
|
20240604,121900,77041277,1325,1325,1325,1325,2
|
|
20240604,121800,77038627,1325,1325,1325,1325,1
|
|
20240604,121700,77037302,1325,1325,1325,1325,2
|
|
20240604,121600,77034652,1325,1325,1325,1325,1
|
|
20240604,121500,77033327,1325,1325,1325,1325,2
|
|
20240604,121400,77030677,1325,1325,1325,1325,1
|
|
20240604,121300,77029352,1325,1325,1325,1325,2
|
|
20240604,121200,77026702,1325,1325,1325,1325,1
|
|
20240604,121100,77025377,1325,1325,1325,1325,2
|
|
20240604,121000,77022727,1325,1325,1325,1325,1
|
|
20240604,120900,77021402,1325,1325,1325,1325,1
|
|
20240604,120800,77020077,1325,1325,1325,1325,2
|
|
20240604,120700,77017427,1325,1325,1325,1325,1
|
|
20240604,120600,77016102,1325,1325,1325,1325,2
|
|
20240604,120500,77013452,1319,1321,1321,1319,88
|
|
20240604,120400,76897378,1321,1321,1321,1321,2
|
|
20240604,120300,76894736,1321,1321,1321,1321,1
|
|
20240604,120200,76893415,1321,1321,1321,1321,2
|
|
20240604,120100,76890773,1321,1321,1321,1321,1
|
|
20240604,120000,76889452,1321,1325,1325,1321,36
|
|
20240604,115900,76841888,1325,1325,1325,1325,1
|
|
20240604,115800,76840563,1325,1325,1325,1325,1
|
|
20240604,115700,76839238,1325,1325,1325,1325,2
|
|
20240604,115600,76836588,1325,1325,1325,1325,1
|
|
20240604,115500,76835263,1325,1325,1325,1325,2
|
|
20240604,115400,76832613,1325,1325,1325,1325,1
|
|
20240604,115300,76831288,1325,1325,1325,1325,2
|
|
20240604,115200,76828638,1325,1325,1325,1325,1
|
|
20240604,115100,76827313,1325,1325,1325,1325,2
|
|
20240604,115000,76824663,1325,1325,1325,1325,1
|
|
20240604,114900,76823338,1325,1325,1325,1325,2
|
|
20240604,114800,76820688,1325,1325,1325,1325,1
|
|
20240604,114700,76819363,1326,1326,1326,1326,1
|
|
20240604,114600,76818037,1326,1326,1326,1326,2
|
|
20240604,114500,76815385,1326,1321,1326,1321,31
|
|
20240604,114400,76774429,1327,1327,1327,1327,2
|
|
20240604,114300,76771775,1327,1327,1327,1327,1
|
|
20240604,114200,76770448,1327,1327,1327,1327,2
|
|
20240604,114100,76767794,1321,1327,1327,1321,159
|
|
20240604,114000,76557688,1327,1327,1327,1327,2
|
|
20240604,113900,76555034,1327,1327,1327,1327,1
|
|
20240604,113800,76553707,1327,1327,1327,1327,2
|
|
20240604,113700,76551053,1327,1327,1327,1327,11
|
|
20240604,113600,76536456,1327,1327,1327,1327,2
|
|
20240604,113500,76533802,1327,1327,1327,1327,2
|
|
20240604,113400,76531148,1327,1327,1327,1327,1
|
|
20240604,113300,76529821,1327,1327,1327,1327,2
|
|
20240604,113200,76527167,1327,1327,1327,1327,1
|
|
20240604,113100,76525840,1327,1327,1327,1327,2
|
|
20240604,113000,76523186,1327,1327,1327,1327,1
|
|
20240604,112900,76521859,1327,1327,1327,1327,2
|
|
20240604,112800,76519205,1327,1327,1329,1327,301
|
|
20240604,112700,76119776,1329,1329,1329,1329,32
|
|
20240604,112600,76077248,1329,1329,1329,1329,1
|
|
20240604,112500,76075919,1329,1329,1329,1329,1
|
|
20240604,112400,76074590,1329,1329,1329,1329,2
|
|
20240604,112300,76071932,1329,1329,1329,1329,1
|
|
20240604,112200,76070603,1329,1329,1329,1329,2
|
|
20240604,112100,76067945,1328,1328,1328,1328,10
|
|
20240604,112000,76054665,1329,1329,1329,1329,4
|
|
20240604,111900,76049349,1329,1329,1329,1329,603
|
|
20240604,111800,75247962,1329,1329,1329,1329,2
|
|
20240604,111700,75245304,1329,1329,1329,1329,1
|
|
20240604,111600,75243975,1329,1329,1329,1329,2
|
|
20240604,111500,75241317,1329,1329,1329,1329,1
|
|
20240604,111400,75239988,1329,1329,1329,1329,1
|
|
20240604,111300,75238659,1329,1329,1329,1329,2
|
|
20240604,111200,75236001,1329,1329,1329,1329,1
|
|
20240604,111100,75234672,1329,1329,1329,1329,2
|
|
20240604,111000,75232014,1329,1329,1329,1329,1
|
|
20240604,110900,75230685,1329,1329,1329,1329,2
|
|
20240604,110800,75228027,1329,1329,1329,1329,1
|
|
20240604,110700,75226698,1329,1329,1329,1329,2
|
|
20240604,110600,75224040,1329,1329,1329,1329,5
|
|
20240604,110500,75217395,1329,1329,1329,1329,0
|
|
20240604,110400,75217395,1329,1330,1330,1329,270
|
|
20240604,110300,74858345,1338,1338,1338,1338,100
|
|
20240604,110200,74724545,1338,1338,1338,1338,0
|
|
20240604,110100,74724545,1338,1338,1338,1338,0
|
|
20240604,110000,74724545,1338,1338,1338,1338,0
|
|
20240604,105900,74724545,1338,1338,1338,1338,0
|
|
20240604,105800,74724545,1338,1338,1338,1338,0
|
|
20240604,105700,74724545,1338,1338,1338,1338,0
|
|
20240604,105600,74724545,1338,1338,1338,1338,0
|
|
20240604,105500,74724545,1338,1338,1338,1338,1
|
|
20240604,105400,74723207,1338,1338,1338,1338,0
|
|
20240604,105300,74723207,1338,1338,1338,1338,100
|
|
20240604,105200,74589407,1338,1338,1338,1338,0
|
|
20240604,105100,74589407,1338,1338,1338,1338,0
|
|
20240604,105000,74589407,1338,1338,1338,1338,0
|
|
20240604,104900,74589407,1338,1338,1338,1338,0
|
|
20240604,104800,74589407,1338,1338,1338,1338,90
|
|
20240604,104700,74468987,1338,1338,1338,1338,0
|
|
20240604,104600,74468987,1338,1338,1338,1338,0
|
|
20240604,104500,74468987,1338,1338,1338,1338,0
|
|
20240604,104400,74468987,1338,1338,1338,1338,0
|
|
20240604,104300,74468987,1338,1338,1338,1338,0
|
|
20240604,104200,74468987,1338,1338,1338,1338,0
|
|
20240604,104100,74468987,1338,1338,1338,1338,0
|
|
20240604,104000,74468987,1338,1338,1338,1338,50
|
|
20240604,103900,74402087,1329,1329,1329,1329,0
|
|
20240604,103800,74402087,1329,1329,1329,1329,0
|
|
20240604,103700,74402087,1329,1329,1329,1329,1
|
|
20240604,103600,74400758,1339,1339,1339,1339,0
|
|
20240604,103500,74400758,1339,1339,1339,1339,0
|
|
20240604,103400,74400758,1339,1339,1339,1339,0
|
|
20240604,103300,74400758,1339,1327,1339,1327,500
|
|
20240604,103200,73732810,1327,1327,1327,1327,2
|
|
20240604,103100,73730156,1327,1327,1327,1327,3
|
|
20240604,103000,73726175,1327,1327,1327,1327,2
|
|
20240604,102900,73723521,1327,1327,1327,1327,1
|
|
20240604,102800,73722194,1327,1327,1327,1327,1
|
|
20240604,102700,73720867,1327,1327,1327,1327,2
|
|
20240604,102600,73718213,1327,1327,1327,1327,1
|
|
20240604,102500,73716886,1328,1328,1328,1328,2
|
|
20240604,102400,73714230,1328,1328,1328,1328,1
|
|
20240604,102300,73712902,1328,1328,1328,1328,2
|
|
20240604,102200,73710246,1328,1328,1328,1328,1
|
|
20240604,102100,73708918,1328,1328,1328,1328,2
|
|
20240604,102000,73706262,1328,1328,1328,1328,1
|
|
20240604,101900,73704934,1328,1328,1328,1328,2
|
|
20240604,101800,73702278,1329,1329,1329,1329,1
|
|
20240604,101700,73700949,1328,1329,1329,1328,7
|
|
20240604,101600,73691647,1329,1329,1329,1329,2
|
|
20240604,101500,73688989,1329,1329,1329,1329,0
|
|
20240604,101400,73688989,1329,1329,1329,1329,18
|
|
20240604,101300,73665067,1333,1333,1333,1333,0
|
|
20240604,101200,73665067,1333,1333,1333,1333,3
|
|
20240604,101100,73661068,1329,1329,1329,1329,0
|
|
20240604,101000,73661068,1329,1329,1329,1329,0
|
|
20240604,100900,73661068,1329,1329,1329,1329,0
|
|
20240604,100800,73661068,1329,1329,1329,1329,1
|
|
20240604,100700,73659739,1333,1333,1333,1333,5
|
|
20240604,100600,73653074,1334,1334,1334,1334,0
|
|
20240604,100500,73653074,1334,1334,1334,1334,0
|
|
20240604,100400,73653074,1334,1334,1334,1334,0
|
|
20240604,100300,73653074,1334,1334,1334,1334,0
|
|
20240604,100200,73653074,1334,1334,1334,1334,0
|
|
20240604,100100,73653074,1334,1334,1334,1334,1
|
|
20240604,100000,73651740,1317,1317,1317,1317,0
|
|
20240604,095900,73651740,1317,1317,1317,1317,2
|
|
20240604,095800,73649106,1312,1329,1329,1312,47
|
|
20240604,095700,73586920,1339,1339,1339,1339,2
|
|
20240604,095600,73584242,1339,1339,1339,1339,0
|
|
20240604,095500,73584242,1339,1339,1339,1339,0
|
|
20240604,095400,73584242,1339,1339,1339,1339,6
|
|
20240604,095300,73576208,1339,1339,1339,1339,1
|
|
20240604,095200,73574869,1339,1339,1339,1339,0
|
|
20240604,095100,73574869,1339,1339,1339,1339,100
|
|
20240604,095000,73440969,1340,1340,1340,1340,0
|
|
20240604,094900,73440969,1340,1338,1340,1338,400
|
|
20240604,094800,72905463,1338,1338,1338,1338,50
|
|
20240604,094700,72838563,1338,1338,1338,1338,1
|
|
20240604,094600,72837225,1339,1339,1339,1339,0
|
|
20240604,094500,72837225,1339,1339,1339,1339,0
|
|
20240604,094400,72837225,1339,1338,1339,1338,200
|
|
20240604,094300,72569515,1338,1338,1338,1338,0
|
|
20240604,094200,72569515,1338,1338,1338,1338,0
|
|
20240604,094100,72569515,1338,1338,1338,1338,2
|
|
20240604,094000,72566839,1328,1328,1328,1328,0
|
|
20240604,093900,72566839,1328,1329,1329,1313,3
|
|
20240604,093800,72562869,1339,1334,1339,1334,300
|
|
20240604,093700,72162481,1334,1329,1334,1329,722
|
|
20240604,093600,71199643,1329,1329,1329,1329,1
|
|
20240604,093500,71198314,1329,1329,1329,1329,3
|
|
20240604,093400,71194327,1329,1329,1334,1329,301
|
|
20240604,093300,70793303,1329,1329,1329,1329,1
|
|
20240604,093200,70791974,1325,1325,1325,1325,2
|
|
20240604,093100,70789324,1325,1325,1325,1325,1
|
|
20240604,093000,70787999,1325,1325,1325,1325,2
|
|
20240604,092900,70785349,1325,1312,1325,1312,6
|
|
20240604,092800,70777464,1331,1307,1331,1307,605
|
|
20240604,092700,69977446,1320,1320,1320,1320,1
|
|
20240604,092600,69976126,1306,1320,1320,1306,318
|
|
20240604,092500,69560785,1306,1306,1306,1305,3384
|
|
20240604,092400,65143701,1306,1306,1306,1306,2
|
|
20240604,092300,65141089,1306,1306,1306,1306,78
|
|
20240604,092200,65039221,1306,1329,1329,1300,404
|
|
20240604,092100,64510598,1298,1329,1329,1261,38671
|
|
20240604,092000,14475502,1325,1332,1332,1325,524
|
|
20240604,091900,13781186,1329,1329,1329,1329,2
|
|
20240604,091800,13778528,1329,1329,1329,1329,1
|
|
20240604,091700,13777199,1329,1329,1329,1329,3
|
|
20240604,091600,13773212,1325,1325,1325,1325,0
|
|
20240604,091500,13773212,1325,1333,1333,1325,119
|
|
20240604,091400,13615057,1329,1333,1333,1329,2
|
|
20240604,091300,13612395,1325,1333,1333,1325,113
|
|
20240604,091200,13461866,1329,1329,1329,1329,80
|
|
20240604,091100,13355546,1329,1329,1329,1329,3
|
|
20240604,091000,13351559,1329,1329,1329,1329,41
|
|
20240604,090900,13297070,1329,1329,1329,1329,1
|
|
20240604,090800,13295741,1329,1329,1329,1329,2
|
|
20240604,090700,13293083,1329,1329,1329,1329,348
|
|
20240604,090600,12830591,1334,1334,1334,1334,0
|
|
20240604,090500,12830591,1334,1329,1334,1329,270
|
|
20240604,090400,12470911,1334,1334,1334,1334,0
|
|
20240604,090300,12470911,1334,1334,1334,1334,311
|
|
20240604,090200,12056037,1334,1329,1334,1329,16
|
|
20240604,090100,12034728,1329,1329,1329,1319,1037
|
|
20240604,090000,10663335,1315,1315,1315,1315,7222
|