693 lines
33 KiB
CSV
693 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,203000,364423726,1318,1318,1318,1318,4937
|
|
20240329,202900,364423726,1318,1318,1318,1318,0
|
|
20240329,202800,364423726,1318,1318,1318,1318,0
|
|
20240329,202700,364423726,1318,1318,1318,1318,0
|
|
20240329,202600,364423726,1318,1318,1318,1318,0
|
|
20240329,202500,364423726,1318,1318,1318,1318,0
|
|
20240329,202400,364423726,1318,1318,1318,1318,0
|
|
20240329,202300,364423726,1318,1318,1318,1318,0
|
|
20240329,202200,364423726,1318,1318,1318,1318,0
|
|
20240329,202100,364423726,1318,1318,1318,1318,0
|
|
20240329,202000,364423726,1318,1318,1318,1318,0
|
|
20240329,201900,364423726,1318,1318,1318,1318,0
|
|
20240329,201800,364423726,1318,1318,1318,1318,0
|
|
20240329,201700,364423726,1318,1318,1318,1318,0
|
|
20240329,201600,364423726,1318,1318,1318,1318,0
|
|
20240329,201500,364423726,1318,1318,1318,1318,0
|
|
20240329,201400,364423726,1318,1318,1318,1318,0
|
|
20240329,201300,364423726,1318,1318,1318,1318,0
|
|
20240329,201200,364423726,1318,1318,1318,1318,0
|
|
20240329,201100,364423726,1318,1318,1318,1318,0
|
|
20240329,201000,364423726,1318,1318,1318,1318,0
|
|
20240329,200900,364423726,1318,1318,1318,1318,0
|
|
20240329,200800,364423726,1318,1318,1318,1318,0
|
|
20240329,200700,364423726,1318,1318,1318,1318,0
|
|
20240329,200600,364423726,1318,1318,1318,1318,0
|
|
20240329,200500,364423726,1318,1318,1318,1318,0
|
|
20240329,200400,364423726,1318,1318,1318,1318,0
|
|
20240329,200300,364423726,1318,1318,1318,1318,0
|
|
20240329,200200,364423726,1318,1318,1318,1318,0
|
|
20240329,200100,364423726,1318,1318,1318,1318,0
|
|
20240329,200000,364423726,1318,1318,1318,1318,4937
|
|
20240329,195900,364423726,1318,1318,1318,1318,0
|
|
20240329,195800,364423726,1318,1318,1318,1318,0
|
|
20240329,195700,364423726,1318,1318,1318,1318,0
|
|
20240329,195600,364423726,1318,1318,1318,1318,0
|
|
20240329,195500,364423726,1318,1318,1318,1318,0
|
|
20240329,195400,364423726,1318,1318,1318,1318,0
|
|
20240329,195300,364423726,1318,1318,1318,1318,0
|
|
20240329,195200,364423726,1318,1318,1318,1318,0
|
|
20240329,195100,364423726,1318,1318,1318,1318,0
|
|
20240329,195000,364423726,1318,1318,1318,1318,0
|
|
20240329,194900,364423726,1318,1318,1318,1318,0
|
|
20240329,194800,364423726,1318,1318,1318,1318,0
|
|
20240329,194700,364423726,1318,1318,1318,1318,0
|
|
20240329,194600,364423726,1318,1318,1318,1318,0
|
|
20240329,194500,364423726,1318,1318,1318,1318,0
|
|
20240329,194400,364423726,1318,1318,1318,1318,0
|
|
20240329,194300,364423726,1318,1318,1318,1318,0
|
|
20240329,194200,364423726,1318,1318,1318,1318,0
|
|
20240329,194100,364423726,1318,1318,1318,1318,0
|
|
20240329,194000,364423726,1318,1318,1318,1318,0
|
|
20240329,193900,364423726,1318,1318,1318,1318,0
|
|
20240329,193800,364423726,1318,1318,1318,1318,0
|
|
20240329,193700,364423726,1318,1318,1318,1318,0
|
|
20240329,193600,364423726,1318,1318,1318,1318,0
|
|
20240329,193500,364423726,1318,1318,1318,1318,0
|
|
20240329,193400,364423726,1318,1318,1318,1318,0
|
|
20240329,193300,364423726,1318,1318,1318,1318,0
|
|
20240329,193200,364423726,1318,1318,1318,1318,0
|
|
20240329,193100,364423726,1318,1318,1318,1318,0
|
|
20240329,193000,364423726,1318,1318,1318,1318,4937
|
|
20240329,192900,364423726,1318,1318,1318,1318,0
|
|
20240329,192800,364423726,1318,1318,1318,1318,0
|
|
20240329,192700,364423726,1318,1318,1318,1318,0
|
|
20240329,192600,364423726,1318,1318,1318,1318,0
|
|
20240329,192500,364423726,1318,1318,1318,1318,0
|
|
20240329,192400,364423726,1318,1318,1318,1318,0
|
|
20240329,192300,364423726,1318,1318,1318,1318,0
|
|
20240329,192200,364423726,1318,1318,1318,1318,0
|
|
20240329,192100,364423726,1318,1318,1318,1318,0
|
|
20240329,192000,364423726,1318,1318,1318,1318,0
|
|
20240329,191900,364423726,1318,1318,1318,1318,0
|
|
20240329,191800,364423726,1318,1318,1318,1318,0
|
|
20240329,191700,364423726,1318,1318,1318,1318,0
|
|
20240329,191600,364423726,1318,1318,1318,1318,0
|
|
20240329,191500,364423726,1318,1318,1318,1318,0
|
|
20240329,191400,364423726,1318,1318,1318,1318,0
|
|
20240329,191300,364423726,1318,1318,1318,1318,0
|
|
20240329,191200,364423726,1318,1318,1318,1318,0
|
|
20240329,191100,364423726,1318,1318,1318,1318,0
|
|
20240329,191000,364423726,1318,1318,1318,1318,0
|
|
20240329,190900,364423726,1318,1318,1318,1318,0
|
|
20240329,190800,364423726,1318,1318,1318,1318,0
|
|
20240329,190700,364423726,1318,1318,1318,1318,0
|
|
20240329,190600,364423726,1318,1318,1318,1318,0
|
|
20240329,190500,364423726,1318,1318,1318,1318,0
|
|
20240329,190400,364423726,1318,1318,1318,1318,0
|
|
20240329,190300,364423726,1318,1318,1318,1318,0
|
|
20240329,190200,364423726,1318,1318,1318,1318,0
|
|
20240329,190100,364423726,1318,1318,1318,1318,0
|
|
20240329,190000,364423726,1318,1318,1318,1318,4937
|
|
20240329,185900,364423726,1318,1318,1318,1318,0
|
|
20240329,185800,364423726,1318,1318,1318,1318,0
|
|
20240329,185700,364423726,1318,1318,1318,1318,0
|
|
20240329,185600,364423726,1318,1318,1318,1318,0
|
|
20240329,185500,364423726,1318,1318,1318,1318,0
|
|
20240329,185400,364423726,1318,1318,1318,1318,0
|
|
20240329,185300,364423726,1318,1318,1318,1318,0
|
|
20240329,185200,364423726,1318,1318,1318,1318,0
|
|
20240329,185100,364423726,1318,1318,1318,1318,0
|
|
20240329,185000,364423726,1318,1318,1318,1318,0
|
|
20240329,184900,364423726,1318,1318,1318,1318,0
|
|
20240329,184800,364423726,1318,1318,1318,1318,0
|
|
20240329,184700,364423726,1318,1318,1318,1318,0
|
|
20240329,184600,364423726,1318,1318,1318,1318,0
|
|
20240329,184500,364423726,1318,1318,1318,1318,0
|
|
20240329,184400,364423726,1318,1318,1318,1318,0
|
|
20240329,184300,364423726,1318,1318,1318,1318,0
|
|
20240329,184200,364423726,1318,1318,1318,1318,0
|
|
20240329,184100,364423726,1318,1318,1318,1318,0
|
|
20240329,184000,364423726,1318,1318,1318,1318,0
|
|
20240329,183900,364423726,1318,1318,1318,1318,0
|
|
20240329,183800,364423726,1318,1318,1318,1318,0
|
|
20240329,183700,364423726,1318,1318,1318,1318,0
|
|
20240329,183600,364423726,1318,1318,1318,1318,0
|
|
20240329,183500,364423726,1318,1318,1318,1318,0
|
|
20240329,183400,364423726,1318,1318,1318,1318,0
|
|
20240329,183300,364423726,1318,1318,1318,1318,0
|
|
20240329,183200,364423726,1318,1318,1318,1318,0
|
|
20240329,183100,364423726,1318,1318,1318,1318,0
|
|
20240329,183000,364423726,1318,1318,1318,1318,4937
|
|
20240329,182900,364423726,1318,1318,1318,1318,0
|
|
20240329,182800,364423726,1318,1318,1318,1318,0
|
|
20240329,182700,364423726,1318,1318,1318,1318,0
|
|
20240329,182600,364423726,1318,1318,1318,1318,0
|
|
20240329,182500,364423726,1318,1318,1318,1318,0
|
|
20240329,182400,364423726,1318,1318,1318,1318,0
|
|
20240329,182300,364423726,1318,1318,1318,1318,0
|
|
20240329,182200,364423726,1318,1318,1318,1318,0
|
|
20240329,182100,364423726,1318,1318,1318,1318,0
|
|
20240329,182000,364423726,1318,1318,1318,1318,0
|
|
20240329,181900,364423726,1318,1318,1318,1318,0
|
|
20240329,181800,364423726,1318,1318,1318,1318,0
|
|
20240329,181700,364423726,1318,1318,1318,1318,0
|
|
20240329,181600,364423726,1318,1318,1318,1318,0
|
|
20240329,181500,364423726,1318,1318,1318,1318,0
|
|
20240329,181400,364423726,1318,1318,1318,1318,0
|
|
20240329,181300,364423726,1318,1318,1318,1318,0
|
|
20240329,181200,364423726,1318,1318,1318,1318,0
|
|
20240329,181100,364423726,1318,1318,1318,1318,0
|
|
20240329,181000,364423726,1318,1318,1318,1318,0
|
|
20240329,180900,364423726,1318,1318,1318,1318,0
|
|
20240329,180800,364423726,1318,1318,1318,1318,0
|
|
20240329,180700,364423726,1318,1318,1318,1318,0
|
|
20240329,180600,364423726,1318,1318,1318,1318,0
|
|
20240329,180500,364423726,1318,1318,1318,1318,0
|
|
20240329,180400,364423726,1318,1318,1318,1318,0
|
|
20240329,180300,364423726,1318,1318,1318,1318,0
|
|
20240329,180200,364423726,1318,1318,1318,1318,0
|
|
20240329,180100,364423726,1318,1318,1318,1318,0
|
|
20240329,180000,364423726,1318,1318,1318,1318,4937
|
|
20240329,175900,364423726,1318,1318,1318,1318,0
|
|
20240329,175800,364423726,1318,1318,1318,1318,0
|
|
20240329,175700,364423726,1318,1318,1318,1318,0
|
|
20240329,175600,364423726,1318,1318,1318,1318,0
|
|
20240329,175500,364423726,1318,1318,1318,1318,0
|
|
20240329,175400,364423726,1318,1318,1318,1318,0
|
|
20240329,175300,364423726,1318,1318,1318,1318,0
|
|
20240329,175200,364423726,1318,1318,1318,1318,0
|
|
20240329,175100,364423726,1318,1318,1318,1318,0
|
|
20240329,175000,364423726,1318,1318,1318,1318,0
|
|
20240329,174900,364423726,1318,1318,1318,1318,0
|
|
20240329,174800,364423726,1318,1318,1318,1318,0
|
|
20240329,174700,364423726,1318,1318,1318,1318,0
|
|
20240329,174600,364423726,1318,1318,1318,1318,0
|
|
20240329,174500,364423726,1318,1318,1318,1318,0
|
|
20240329,174400,364423726,1318,1318,1318,1318,0
|
|
20240329,174300,364423726,1318,1318,1318,1318,0
|
|
20240329,174200,364423726,1318,1318,1318,1318,0
|
|
20240329,174100,364423726,1318,1318,1318,1318,0
|
|
20240329,174000,364423726,1318,1318,1318,1318,0
|
|
20240329,173900,364423726,1318,1318,1318,1318,0
|
|
20240329,173800,364423726,1318,1318,1318,1318,0
|
|
20240329,173700,364423726,1318,1318,1318,1318,0
|
|
20240329,173600,364423726,1318,1318,1318,1318,0
|
|
20240329,173500,364423726,1318,1318,1318,1318,0
|
|
20240329,173400,364423726,1318,1318,1318,1318,0
|
|
20240329,173300,364423726,1318,1318,1318,1318,0
|
|
20240329,173200,364423726,1318,1318,1318,1318,0
|
|
20240329,173100,364423726,1318,1318,1318,1318,0
|
|
20240329,173000,364423726,1318,1318,1318,1318,4937
|
|
20240329,172900,364423726,1318,1318,1318,1318,0
|
|
20240329,172800,364423726,1318,1318,1318,1318,0
|
|
20240329,172700,364423726,1318,1318,1318,1318,0
|
|
20240329,172600,364423726,1318,1318,1318,1318,0
|
|
20240329,172500,364423726,1318,1318,1318,1318,0
|
|
20240329,172400,364423726,1318,1318,1318,1318,0
|
|
20240329,172300,364423726,1318,1318,1318,1318,0
|
|
20240329,172200,364423726,1318,1318,1318,1318,0
|
|
20240329,172100,364423726,1318,1318,1318,1318,0
|
|
20240329,172000,364423726,1318,1318,1318,1318,0
|
|
20240329,171900,364423726,1318,1318,1318,1318,0
|
|
20240329,171800,364423726,1318,1318,1318,1318,0
|
|
20240329,171700,364423726,1318,1318,1318,1318,0
|
|
20240329,171600,364423726,1318,1318,1318,1318,0
|
|
20240329,171500,364423726,1318,1318,1318,1318,0
|
|
20240329,171400,364423726,1318,1318,1318,1318,0
|
|
20240329,171300,364423726,1318,1318,1318,1318,0
|
|
20240329,171200,364423726,1318,1318,1318,1318,0
|
|
20240329,171100,364423726,1318,1318,1318,1318,0
|
|
20240329,171000,364423726,1318,1318,1318,1318,0
|
|
20240329,170900,364423726,1318,1318,1318,1318,0
|
|
20240329,170800,364423726,1318,1318,1318,1318,0
|
|
20240329,170700,364423726,1318,1318,1318,1318,0
|
|
20240329,170600,364423726,1318,1318,1318,1318,0
|
|
20240329,170500,364423726,1318,1318,1318,1318,0
|
|
20240329,170400,364423726,1318,1318,1318,1318,0
|
|
20240329,170300,364423726,1318,1318,1318,1318,0
|
|
20240329,170200,364423726,1318,1318,1318,1318,0
|
|
20240329,170100,364423726,1318,1318,1318,1318,0
|
|
20240329,170000,364423726,1318,1318,1318,1318,4937
|
|
20240329,165900,364423726,1318,1318,1318,1318,0
|
|
20240329,165800,364423726,1318,1318,1318,1318,0
|
|
20240329,165700,364423726,1318,1318,1318,1318,0
|
|
20240329,165600,364423726,1318,1318,1318,1318,0
|
|
20240329,165500,364423726,1318,1318,1318,1318,0
|
|
20240329,165400,364423726,1318,1318,1318,1318,0
|
|
20240329,165300,364423726,1318,1318,1318,1318,0
|
|
20240329,165200,364423726,1318,1318,1318,1318,0
|
|
20240329,165100,364423726,1318,1318,1318,1318,0
|
|
20240329,165000,364423726,1318,1318,1318,1318,0
|
|
20240329,164900,364423726,1318,1318,1318,1318,0
|
|
20240329,164800,364423726,1318,1318,1318,1318,0
|
|
20240329,164700,364423726,1318,1318,1318,1318,0
|
|
20240329,164600,364423726,1318,1318,1318,1318,0
|
|
20240329,164500,364423726,1318,1318,1318,1318,0
|
|
20240329,164400,364423726,1318,1318,1318,1318,0
|
|
20240329,164300,364423726,1318,1318,1318,1318,0
|
|
20240329,164200,364423726,1318,1318,1318,1318,0
|
|
20240329,164100,364423726,1318,1318,1318,1318,0
|
|
20240329,164000,364423726,1318,1318,1318,1318,0
|
|
20240329,163900,364423726,1318,1318,1318,1318,0
|
|
20240329,163800,364423726,1318,1318,1318,1318,0
|
|
20240329,163700,364423726,1318,1318,1318,1318,0
|
|
20240329,163600,364423726,1318,1318,1318,1318,0
|
|
20240329,163500,364423726,1318,1318,1318,1318,0
|
|
20240329,163400,364423726,1318,1318,1318,1318,0
|
|
20240329,163300,364423726,1318,1318,1318,1318,0
|
|
20240329,163200,364423726,1318,1318,1318,1318,0
|
|
20240329,163100,364423726,1318,1318,1318,1318,0
|
|
20240329,163000,364423726,1318,1318,1318,1318,4937
|
|
20240329,162900,364423726,1318,1318,1318,1318,0
|
|
20240329,162800,364423726,1318,1318,1318,1318,0
|
|
20240329,162700,364423726,1318,1318,1318,1318,0
|
|
20240329,162600,364423726,1318,1318,1318,1318,0
|
|
20240329,162500,364423726,1318,1318,1318,1318,0
|
|
20240329,162400,364423726,1318,1318,1318,1318,0
|
|
20240329,162300,364423726,1318,1318,1318,1318,0
|
|
20240329,162200,364423726,1318,1318,1318,1318,0
|
|
20240329,162100,364423726,1318,1318,1318,1318,0
|
|
20240329,162000,364423726,1318,1318,1318,1318,0
|
|
20240329,161900,364423726,1318,1318,1318,1318,0
|
|
20240329,161800,364423726,1318,1318,1318,1318,0
|
|
20240329,161700,364423726,1318,1318,1318,1318,0
|
|
20240329,161600,364423726,1318,1318,1318,1318,0
|
|
20240329,161500,364423726,1318,1318,1318,1318,0
|
|
20240329,161400,364423726,1318,1318,1318,1318,0
|
|
20240329,161300,364423726,1318,1318,1318,1318,0
|
|
20240329,161200,364423726,1318,1318,1318,1318,0
|
|
20240329,161100,364423726,1318,1318,1318,1318,0
|
|
20240329,161000,364423726,1318,1318,1318,1318,0
|
|
20240329,160900,364423726,1318,1318,1318,1318,0
|
|
20240329,160800,364423726,1318,1318,1318,1318,0
|
|
20240329,160700,364423726,1318,1318,1318,1318,0
|
|
20240329,160600,364423726,1318,1318,1318,1318,0
|
|
20240329,160500,364423726,1318,1318,1318,1318,0
|
|
20240329,160400,364423726,1318,1318,1318,1318,0
|
|
20240329,160300,364423726,1318,1318,1318,1318,0
|
|
20240329,160200,364423726,1318,1318,1318,1318,0
|
|
20240329,160100,364423726,1318,1318,1318,1318,0
|
|
20240329,160000,364423726,1318,1318,1318,1318,4937
|
|
20240329,155900,364423726,1318,1318,1318,1318,0
|
|
20240329,155800,364423726,1318,1318,1318,1318,0
|
|
20240329,155700,364423726,1318,1318,1318,1318,0
|
|
20240329,155600,364423726,1318,1318,1318,1318,0
|
|
20240329,155500,364423726,1318,1318,1318,1318,0
|
|
20240329,155400,364423726,1318,1318,1318,1318,0
|
|
20240329,155300,364423726,1318,1318,1318,1318,0
|
|
20240329,155200,364423726,1318,1318,1318,1318,0
|
|
20240329,155100,364423726,1318,1318,1318,1318,0
|
|
20240329,155000,364423726,1318,1318,1318,1318,0
|
|
20240329,154900,364423726,1318,1318,1318,1318,0
|
|
20240329,154800,364423726,1318,1318,1318,1318,0
|
|
20240329,154700,364423726,1318,1318,1318,1318,0
|
|
20240329,154600,364423726,1318,1318,1318,1318,0
|
|
20240329,154500,364423726,1318,1318,1318,1318,0
|
|
20240329,154400,364423726,1318,1318,1318,1318,0
|
|
20240329,154300,364423726,1318,1318,1318,1318,0
|
|
20240329,154200,364423726,1318,1318,1318,1318,0
|
|
20240329,154100,364423726,1318,1318,1318,1318,0
|
|
20240329,154000,364423726,1318,1318,1318,1318,0
|
|
20240329,153900,364423726,1318,1318,1318,1318,0
|
|
20240329,153800,364423726,1318,1318,1318,1318,0
|
|
20240329,153700,364423726,1318,1318,1318,1318,0
|
|
20240329,153600,364423726,1318,1318,1318,1318,0
|
|
20240329,153500,364423726,1318,1318,1318,1318,0
|
|
20240329,153400,364423726,1318,1318,1318,1318,0
|
|
20240329,153300,364423726,1318,1318,1318,1318,0
|
|
20240329,153200,364423726,1318,1318,1318,1318,0
|
|
20240329,153100,364423726,1318,1318,1318,1318,0
|
|
20240329,153000,364423726,1318,1318,1318,1318,9874
|
|
20240329,152900,357916760,1323,1323,1323,1323,0
|
|
20240329,152800,357916760,1323,1323,1323,1323,0
|
|
20240329,152700,357916760,1323,1323,1323,1323,0
|
|
20240329,152600,357916760,1323,1323,1323,1323,0
|
|
20240329,152500,357916760,1323,1323,1323,1323,0
|
|
20240329,152400,357916760,1323,1323,1323,1323,0
|
|
20240329,152300,357916760,1323,1323,1323,1323,0
|
|
20240329,152200,357916760,1323,1323,1323,1323,0
|
|
20240329,152100,357916760,1323,1323,1323,1323,0
|
|
20240329,152000,357916760,1323,1323,1323,1323,0
|
|
20240329,151900,357916760,1323,1324,1324,1323,23
|
|
20240329,151800,357886330,1324,1324,1324,1324,604
|
|
20240329,151700,357086634,1316,1316,1316,1316,120
|
|
20240329,151600,356928714,1325,1317,1325,1316,338
|
|
20240329,151500,356483742,1325,1325,1325,1325,0
|
|
20240329,151400,356483742,1325,1325,1325,1325,1
|
|
20240329,151300,356482417,1326,1326,1326,1326,0
|
|
20240329,151200,356482417,1326,1326,1326,1326,0
|
|
20240329,151100,356482417,1326,1326,1326,1326,0
|
|
20240329,151000,356482417,1326,1324,1326,1324,3963
|
|
20240329,150900,351231504,1325,1325,1325,1325,1
|
|
20240329,150800,351230179,1314,1323,1323,1314,1000
|
|
20240329,150700,349915977,1325,1325,1325,1325,5
|
|
20240329,150600,349909352,1324,1321,1324,1321,5587
|
|
20240329,150500,342516958,1323,1323,1323,1323,0
|
|
20240329,150400,342516958,1323,1323,1323,1323,0
|
|
20240329,150300,342516958,1323,1323,1323,1323,0
|
|
20240329,150200,342516958,1323,1323,1323,1323,0
|
|
20240329,150100,342516958,1323,1323,1323,1323,0
|
|
20240329,150000,342516958,1323,1323,1323,1323,0
|
|
20240329,145900,342516958,1323,1323,1323,1323,0
|
|
20240329,145800,342516958,1323,1323,1323,1323,0
|
|
20240329,145700,342516958,1323,1323,1323,1323,0
|
|
20240329,145600,342516958,1323,1321,1323,1314,2298
|
|
20240329,145500,339496049,1320,1316,1320,1316,737
|
|
20240329,145400,338526153,1316,1316,1316,1316,1900
|
|
20240329,145300,336025753,1321,1321,1321,1321,0
|
|
20240329,145200,336025753,1321,1318,1321,1315,14501
|
|
20240329,145100,316930072,1319,1319,1319,1318,2163
|
|
20240329,145000,314078481,1319,1321,1321,1319,2605
|
|
20240329,144900,310639676,1321,1321,1321,1321,0
|
|
20240329,144800,310639676,1321,1321,1321,1321,1000
|
|
20240329,144700,309318676,1323,1323,1323,1323,1
|
|
20240329,144600,309317353,1322,1322,1322,1322,4
|
|
20240329,144500,309312065,1322,1322,1322,1322,3
|
|
20240329,144400,309308099,1322,1322,1322,1322,6
|
|
20240329,144300,309300167,1324,1324,1324,1324,0
|
|
20240329,144200,309300167,1324,1324,1324,1324,3206
|
|
20240329,144100,305055423,1324,1324,1324,1324,166
|
|
20240329,144000,304835639,1324,1324,1324,1324,0
|
|
20240329,143900,304835639,1324,1324,1324,1324,12
|
|
20240329,143800,304819751,1324,1324,1324,1324,581
|
|
20240329,143700,304050507,1324,1324,1324,1324,1407
|
|
20240329,143600,302187639,1324,1324,1324,1324,0
|
|
20240329,143500,302187639,1324,1324,1324,1324,0
|
|
20240329,143400,302187639,1324,1324,1324,1324,1
|
|
20240329,143300,302186315,1318,1318,1318,1318,0
|
|
20240329,143200,302186315,1318,1318,1318,1318,2000
|
|
20240329,143100,299550315,1318,1318,1318,1318,0
|
|
20240329,143000,299550315,1318,1318,1318,1318,320
|
|
20240329,142900,299128555,1318,1318,1318,1318,400
|
|
20240329,142800,298601355,1318,1318,1318,1318,0
|
|
20240329,142700,298601355,1318,1318,1318,1318,1
|
|
20240329,142600,298600037,1325,1325,1325,1325,0
|
|
20240329,142500,298600037,1325,1325,1325,1325,1
|
|
20240329,142400,298598712,1319,1325,1325,1319,5166
|
|
20240329,142300,291778039,1326,1326,1326,1326,50
|
|
20240329,142200,291711739,1326,1323,1326,1320,1981
|
|
20240329,142100,289095634,1323,1323,1323,1323,0
|
|
20240329,142000,289095634,1323,1323,1323,1323,0
|
|
20240329,141900,289095634,1323,1323,1323,1323,2721
|
|
20240329,141800,285495751,1323,1322,1323,1322,558
|
|
20240329,141700,284757568,1326,1326,1326,1326,0
|
|
20240329,141600,284757568,1326,1326,1326,1326,0
|
|
20240329,141500,284757568,1326,1326,1326,1326,0
|
|
20240329,141400,284757568,1326,1326,1326,1326,40
|
|
20240329,141300,284704528,1327,1327,1327,1327,0
|
|
20240329,141200,284704528,1327,1328,1328,1327,401
|
|
20240329,141100,284172300,1328,1324,1328,1324,2001
|
|
20240329,141000,281516249,1319,1319,1319,1319,100
|
|
20240329,140900,281384349,1324,1324,1324,1324,0
|
|
20240329,140800,281384349,1324,1324,1324,1324,0
|
|
20240329,140700,281384349,1324,1323,1324,1323,5
|
|
20240329,140600,281377730,1324,1324,1324,1324,0
|
|
20240329,140500,281377730,1324,1324,1324,1324,0
|
|
20240329,140400,281377730,1324,1324,1324,1324,0
|
|
20240329,140300,281377730,1324,1321,1324,1318,2062
|
|
20240329,140200,278659680,1318,1318,1318,1318,245
|
|
20240329,140100,278336770,1318,1318,1318,1318,0
|
|
20240329,140000,278336770,1318,1318,1318,1318,760
|
|
20240329,135900,277335090,1318,1319,1319,1318,1602
|
|
20240329,135800,275223653,1323,1323,1323,1323,0
|
|
20240329,135700,275223653,1323,1318,1323,1318,2
|
|
20240329,135600,275221012,1323,1323,1323,1323,3
|
|
20240329,135500,275217043,1323,1323,1323,1323,10
|
|
20240329,135400,275203813,1323,1323,1323,1323,200
|
|
20240329,135300,274939213,1324,1324,1324,1324,0
|
|
20240329,135200,274939213,1324,1324,1324,1324,0
|
|
20240329,135100,274939213,1324,1324,1324,1324,0
|
|
20240329,135000,274939213,1324,1324,1324,1324,0
|
|
20240329,134900,274939213,1324,1324,1324,1324,30
|
|
20240329,134800,274899493,1325,1325,1325,1325,0
|
|
20240329,134700,274899493,1325,1325,1325,1325,0
|
|
20240329,134600,274899493,1325,1325,1325,1325,0
|
|
20240329,134500,274899493,1325,1325,1325,1325,3
|
|
20240329,134400,274895518,1325,1325,1325,1325,12
|
|
20240329,134300,274879618,1325,1325,1326,1325,590
|
|
20240329,134200,274097739,1327,1327,1327,1327,0
|
|
20240329,134100,274097739,1327,1327,1327,1327,0
|
|
20240329,134000,274097739,1327,1321,1327,1321,3913
|
|
20240329,133900,268928603,1321,1321,1321,1321,0
|
|
20240329,133800,268928603,1321,1320,1321,1320,7000
|
|
20240329,133700,259684603,1321,1320,1321,1320,1336
|
|
20240329,133600,257920748,1321,1321,1321,1321,0
|
|
20240329,133500,257920748,1321,1312,1321,1312,5206
|
|
20240329,133400,251058974,1312,1312,1312,1312,1
|
|
20240329,133300,251057662,1312,1312,1312,1312,76
|
|
20240329,133200,250957950,1312,1312,1312,1312,21
|
|
20240329,133100,250930398,1313,1313,1313,1313,114
|
|
20240329,133000,250780716,1318,1318,1318,1318,0
|
|
20240329,132900,250780716,1318,1318,1318,1318,0
|
|
20240329,132800,250780716,1318,1318,1318,1318,0
|
|
20240329,132700,250780716,1318,1318,1318,1318,0
|
|
20240329,132600,250780716,1318,1318,1318,1318,0
|
|
20240329,132500,250780716,1318,1318,1318,1318,2
|
|
20240329,132400,250778080,1317,1317,1318,1317,12
|
|
20240329,132300,250762275,1317,1317,1317,1317,0
|
|
20240329,132200,250762275,1317,1317,1317,1317,0
|
|
20240329,132100,250762275,1317,1317,1317,1317,0
|
|
20240329,132000,250762275,1317,1317,1317,1317,0
|
|
20240329,131900,250762275,1317,1314,1317,1314,1002
|
|
20240329,131800,249445644,1318,1318,1318,1318,0
|
|
20240329,131700,249445644,1318,1318,1318,1318,1
|
|
20240329,131600,249444326,1317,1314,1317,1314,94
|
|
20240329,131500,249320807,1311,1310,1311,1305,10160
|
|
20240329,131400,236053159,1307,1314,1314,1307,32460
|
|
20240329,131300,193510031,1319,1319,1319,1319,0
|
|
20240329,131200,193510031,1319,1319,1319,1319,0
|
|
20240329,131100,193510031,1319,1319,1319,1319,0
|
|
20240329,131000,193510031,1319,1319,1319,1319,0
|
|
20240329,130900,193510031,1319,1319,1319,1319,0
|
|
20240329,130800,193510031,1319,1319,1319,1319,0
|
|
20240329,130700,193510031,1319,1319,1319,1319,0
|
|
20240329,130600,193510031,1319,1319,1319,1319,0
|
|
20240329,130500,193510031,1319,1319,1319,1319,8
|
|
20240329,130400,193499479,1316,1316,1316,1316,44
|
|
20240329,130300,193441575,1319,1319,1319,1319,50
|
|
20240329,130200,193375625,1319,1319,1319,1319,0
|
|
20240329,130100,193375625,1319,1319,1319,1319,0
|
|
20240329,130000,193375625,1319,1319,1319,1319,10
|
|
20240329,125900,193362435,1319,1318,1319,1318,2
|
|
20240329,125800,193359798,1316,1316,1316,1316,0
|
|
20240329,125700,193359798,1316,1316,1316,1316,292
|
|
20240329,125600,192975526,1316,1316,1316,1316,0
|
|
20240329,125500,192975526,1316,1316,1316,1316,100
|
|
20240329,125400,192843926,1316,1316,1316,1316,0
|
|
20240329,125300,192843926,1316,1316,1316,1316,3
|
|
20240329,125200,192839978,1316,1316,1316,1316,0
|
|
20240329,125100,192839978,1316,1316,1316,1316,0
|
|
20240329,125000,192839978,1316,1316,1316,1316,0
|
|
20240329,124900,192839978,1316,1316,1316,1316,0
|
|
20240329,124800,192839978,1316,1316,1316,1316,0
|
|
20240329,124700,192839978,1316,1316,1316,1316,44
|
|
20240329,124600,192782074,1311,1315,1315,1311,1000
|
|
20240329,124500,191470815,1316,1315,1316,1311,3721
|
|
20240329,124400,186591223,1312,1319,1319,1312,19286
|
|
20240329,124300,161264121,1319,1319,1319,1319,0
|
|
20240329,124200,161264121,1319,1319,1319,1319,0
|
|
20240329,124100,161264121,1319,1319,1319,1319,69
|
|
20240329,124000,161173110,1319,1318,1319,1318,88
|
|
20240329,123900,161057088,1316,1316,1316,1316,2
|
|
20240329,123800,161054456,1316,1317,1317,1316,1948
|
|
20240329,123700,158489090,1317,1318,1318,1317,849
|
|
20240329,123600,157370109,1319,1320,1320,1319,2920
|
|
20240329,123500,153518564,1320,1320,1320,1320,993
|
|
20240329,123400,152207804,1320,1320,1320,1320,7
|
|
20240329,123300,152198564,1320,1320,1320,1320,0
|
|
20240329,123200,152198564,1320,1320,1320,1320,0
|
|
20240329,123100,152198564,1320,1320,1320,1320,70
|
|
20240329,123000,152106164,1320,1320,1320,1320,0
|
|
20240329,122900,152106164,1320,1320,1320,1320,423
|
|
20240329,122800,151547804,1321,1321,1321,1321,18
|
|
20240329,122700,151524026,1320,1320,1320,1320,4084
|
|
20240329,122600,146133146,1321,1321,1321,1321,5
|
|
20240329,122500,146126541,1320,1321,1321,1320,783
|
|
20240329,122400,145092212,1321,1321,1321,1321,600
|
|
20240329,122300,144299612,1322,1322,1322,1322,10
|
|
20240329,122200,144286392,1322,1322,1322,1322,145
|
|
20240329,122100,144094702,1322,1322,1322,1322,290
|
|
20240329,122000,143711322,1322,1322,1322,1322,585
|
|
20240329,121900,142937952,1320,1320,1320,1320,0
|
|
20240329,121800,142937952,1320,1320,1320,1320,0
|
|
20240329,121700,142937952,1320,1320,1320,1320,50
|
|
20240329,121600,142871952,1320,1320,1320,1320,3
|
|
20240329,121500,142867992,1320,1320,1320,1320,0
|
|
20240329,121400,142867992,1320,1320,1320,1320,1300
|
|
20240329,121300,141151992,1320,1320,1320,1320,0
|
|
20240329,121200,141151992,1320,1320,1320,1320,203
|
|
20240329,121100,140884032,1320,1320,1320,1320,0
|
|
20240329,121000,140884032,1320,1320,1320,1320,0
|
|
20240329,120900,140884032,1320,1321,1321,1320,200
|
|
20240329,120800,140620031,1323,1323,1323,1323,28
|
|
20240329,120700,140582987,1327,1327,1327,1327,0
|
|
20240329,120600,140582987,1327,1327,1327,1327,0
|
|
20240329,120500,140582987,1327,1327,1327,1327,0
|
|
20240329,120400,140582987,1327,1327,1327,1327,18
|
|
20240329,120300,140559101,1320,1320,1320,1320,20
|
|
20240329,120200,140532701,1320,1326,1327,1320,400
|
|
20240329,120100,140003448,1321,1321,1321,1321,0
|
|
20240329,120000,140003448,1321,1321,1321,1321,200
|
|
20240329,115900,139739248,1321,1321,1321,1321,0
|
|
20240329,115800,139739248,1321,1321,1321,1321,1
|
|
20240329,115700,139737927,1321,1319,1326,1319,134
|
|
20240329,115600,139560680,1319,1320,1320,1319,801
|
|
20240329,115500,138503972,1323,1323,1323,1323,0
|
|
20240329,115400,138503972,1323,1323,1323,1323,200
|
|
20240329,115300,138239372,1323,1323,1323,1323,0
|
|
20240329,115200,138239372,1323,1323,1323,1323,0
|
|
20240329,115100,138239372,1323,1323,1323,1323,377
|
|
20240329,115000,137740601,1323,1323,1323,1323,0
|
|
20240329,114900,137740601,1323,1320,1323,1319,630
|
|
20240329,114800,136908946,1320,1320,1320,1320,0
|
|
20240329,114700,136908946,1320,1321,1321,1320,2342
|
|
20240329,114600,133817202,1322,1322,1322,1322,0
|
|
20240329,114500,133817202,1322,1322,1322,1322,0
|
|
20240329,114400,133817202,1322,1322,1322,1322,0
|
|
20240329,114300,133817202,1322,1322,1322,1322,172
|
|
20240329,114200,133589818,1323,1323,1323,1323,0
|
|
20240329,114100,133589818,1323,1323,1323,1323,0
|
|
20240329,114000,133589818,1323,1323,1323,1323,20
|
|
20240329,113900,133563358,1323,1323,1323,1323,0
|
|
20240329,113800,133563358,1323,1323,1323,1323,0
|
|
20240329,113700,133563358,1323,1322,1323,1322,2119
|
|
20240329,113600,130762010,1323,1323,1323,1323,0
|
|
20240329,113500,130762010,1323,1323,1323,1323,5
|
|
20240329,113400,130755395,1323,1323,1323,1323,7
|
|
20240329,113300,130746134,1327,1327,1327,1327,0
|
|
20240329,113200,130746134,1327,1327,1327,1327,0
|
|
20240329,113100,130746134,1327,1327,1327,1327,0
|
|
20240329,113000,130746134,1327,1327,1327,1327,0
|
|
20240329,112900,130746134,1327,1326,1327,1326,2826
|
|
20240329,112800,126998857,1326,1326,1326,1326,0
|
|
20240329,112700,126998857,1326,1326,1326,1326,50
|
|
20240329,112600,126932557,1327,1327,1327,1327,1
|
|
20240329,112500,126931230,1322,1321,1323,1321,1038
|
|
20240329,112400,125559101,1321,1322,1322,1321,1581
|
|
20240329,112300,123469180,1321,1321,1321,1321,28
|
|
20240329,112200,123432192,1321,1322,1322,1321,125
|
|
20240329,112100,123267057,1321,1321,1321,1321,465
|
|
20240329,112000,122652792,1322,1322,1322,1322,201
|
|
20240329,111900,122387070,1322,1322,1322,1322,639
|
|
20240329,111800,121542312,1323,1323,1323,1323,0
|
|
20240329,111700,121542312,1323,1323,1323,1323,0
|
|
20240329,111600,121542312,1323,1323,1323,1323,0
|
|
20240329,111500,121542312,1323,1323,1323,1323,12
|
|
20240329,111400,121526436,1322,1322,1322,1322,112
|
|
20240329,111300,121378372,1322,1323,1323,1322,37
|
|
20240329,111200,121329452,1327,1327,1327,1327,0
|
|
20240329,111100,121329452,1327,1327,1327,1327,0
|
|
20240329,111000,121329452,1327,1327,1327,1327,0
|
|
20240329,110900,121329452,1327,1327,1327,1327,0
|
|
20240329,110800,121329452,1327,1327,1327,1327,0
|
|
20240329,110700,121329452,1327,1327,1327,1327,0
|
|
20240329,110600,121329452,1327,1327,1327,1327,0
|
|
20240329,110500,121329452,1327,1327,1327,1327,300
|
|
20240329,110400,120931352,1327,1327,1327,1327,5
|
|
20240329,110300,120924717,1327,1327,1327,1327,0
|
|
20240329,110200,120924717,1327,1327,1327,1327,214
|
|
20240329,110100,120640739,1327,1327,1327,1327,0
|
|
20240329,110000,120640739,1327,1327,1327,1327,0
|
|
20240329,105900,120640739,1327,1327,1327,1327,0
|
|
20240329,105800,120640739,1327,1327,1327,1327,2
|
|
20240329,105700,120638085,1327,1327,1327,1327,1
|
|
20240329,105600,120636758,1322,1322,1322,1322,0
|
|
20240329,105500,120636758,1322,1322,1322,1322,213
|
|
20240329,105400,120355172,1322,1322,1322,1322,787
|
|
20240329,105300,119314758,1322,1323,1323,1322,150
|
|
20240329,105200,119116376,1322,1323,1323,1322,103
|
|
20240329,105100,118980128,1323,1323,1323,1323,0
|
|
20240329,105000,118980128,1323,1325,1325,1323,2801
|
|
20240329,104900,115274294,1326,1326,1326,1326,11
|
|
20240329,104800,115259708,1331,1331,1331,1331,0
|
|
20240329,104700,115259708,1331,1331,1331,1331,0
|
|
20240329,104600,115259708,1331,1331,1331,1331,0
|
|
20240329,104500,115259708,1331,1331,1331,1331,60
|
|
20240329,104400,115179848,1331,1331,1331,1331,1000
|
|
20240329,104300,113848848,1332,1332,1332,1332,0
|
|
20240329,104200,113848848,1332,1324,1332,1324,555
|
|
20240329,104100,113111942,1324,1323,1324,1323,3863
|
|
20240329,104000,108001192,1320,1320,1320,1320,2206
|
|
20240329,103900,105089272,1320,1320,1320,1320,1390
|
|
20240329,103800,103254472,1320,1322,1322,1320,9302
|
|
20240329,103700,90968587,1323,1323,1323,1322,1532
|
|
20240329,103600,88942750,1323,1323,1323,1323,3090
|
|
20240329,103500,84854680,1324,1325,1325,1324,2578
|
|
20240329,103400,81440851,1326,1326,1326,1326,0
|
|
20240329,103300,81440851,1326,1326,1326,1326,0
|
|
20240329,103200,81440851,1326,1326,1326,1326,1
|
|
20240329,103100,81439525,1326,1326,1326,1326,1
|
|
20240329,103000,81438199,1329,1329,1329,1329,0
|
|
20240329,102900,81438199,1329,1329,1329,1329,0
|
|
20240329,102800,81438199,1329,1329,1329,1329,0
|
|
20240329,102700,81438199,1329,1329,1329,1329,0
|
|
20240329,102600,81438199,1329,1329,1329,1329,2
|
|
20240329,102500,81435541,1329,1329,1329,1329,0
|
|
20240329,102400,81435541,1329,1329,1329,1329,0
|
|
20240329,102300,81435541,1329,1329,1329,1329,0
|
|
20240329,102200,81435541,1329,1329,1329,1329,0
|
|
20240329,102100,81435541,1329,1329,1329,1329,0
|
|
20240329,102000,81435541,1329,1329,1329,1329,0
|
|
20240329,101900,81435541,1329,1329,1329,1329,0
|
|
20240329,101800,81435541,1329,1329,1329,1329,0
|
|
20240329,101700,81435541,1329,1329,1329,1329,0
|
|
20240329,101600,81435541,1329,1329,1329,1329,1
|
|
20240329,101500,81434212,1323,1330,1330,1323,2474
|
|
20240329,101400,78159626,1332,1332,1332,1332,1001
|
|
20240329,101300,76826294,1332,1332,1332,1332,1
|
|
20240329,101200,76824962,1332,1332,1332,1332,0
|
|
20240329,101100,76824962,1332,1330,1332,1325,3083
|
|
20240329,101000,72732463,1330,1330,1330,1330,1
|
|
20240329,100900,72731133,1327,1327,1327,1327,219
|
|
20240329,100800,72440520,1330,1330,1330,1330,15
|
|
20240329,100700,72420570,1330,1330,1330,1330,0
|
|
20240329,100600,72420570,1330,1330,1330,1330,0
|
|
20240329,100500,72420570,1330,1330,1330,1330,3
|
|
20240329,100400,72416580,1330,1330,1330,1330,10
|
|
20240329,100300,72403280,1330,1330,1330,1330,534
|
|
20240329,100200,71693060,1326,1326,1326,1326,336
|
|
20240329,100100,71247524,1330,1330,1330,1330,176
|
|
20240329,100000,71013444,1330,1330,1330,1330,0
|
|
20240329,095900,71013444,1330,1329,1330,1329,454
|
|
20240329,095800,70409667,1329,1329,1329,1329,1
|
|
20240329,095700,70408338,1324,1329,1329,1324,32
|
|
20240329,095600,70365815,1324,1324,1324,1324,449
|
|
20240329,095500,69771339,1324,1324,1324,1324,3
|
|
20240329,095400,69767367,1324,1324,1324,1324,52
|
|
20240329,095300,69698519,1324,1324,1324,1324,0
|
|
20240329,095200,69698519,1324,1324,1324,1324,0
|
|
20240329,095100,69698519,1324,1324,1324,1324,276
|
|
20240329,095000,69333095,1324,1328,1328,1324,400
|
|
20240329,094900,68803376,1329,1329,1329,1329,188
|
|
20240329,094800,68553524,1329,1329,1329,1329,0
|
|
20240329,094700,68553524,1329,1329,1329,1329,1
|
|
20240329,094600,68552195,1330,1326,1330,1326,156
|
|
20240329,094500,68345335,1326,1326,1326,1326,25
|
|
20240329,094400,68312185,1326,1327,1327,1326,175
|
|
20240329,094300,68080036,1330,1327,1330,1327,1134
|
|
20240329,094200,66574684,1327,1327,1327,1327,100
|
|
20240329,094100,66441984,1330,1330,1330,1330,0
|
|
20240329,094000,66441984,1330,1330,1330,1330,0
|
|
20240329,093900,66441984,1330,1330,1330,1330,0
|
|
20240329,093800,66441984,1330,1330,1330,1330,2
|
|
20240329,093700,66439324,1329,1329,1329,1329,1
|
|
20240329,093600,66437995,1329,1329,1329,1329,0
|
|
20240329,093500,66437995,1329,1329,1329,1329,1
|
|
20240329,093400,66436666,1323,1323,1323,1323,0
|
|
20240329,093300,66436666,1323,1330,1330,1323,708
|
|
20240329,093200,65499876,1323,1330,1330,1323,3001
|
|
20240329,093100,61529069,1325,1325,1325,1325,20
|
|
20240329,093000,61502569,1334,1325,1334,1325,15
|
|
20240329,092900,61482628,1324,1325,1325,1323,5206
|
|
20240329,092800,54590265,1326,1329,1329,1326,1795
|
|
20240329,092700,52209976,1330,1330,1330,1330,0
|
|
20240329,092600,52209976,1330,1330,1330,1330,1
|
|
20240329,092500,52208646,1326,1326,1326,1326,0
|
|
20240329,092400,52208646,1326,1329,1329,1326,376
|
|
20240329,092300,51709647,1330,1330,1330,1330,129
|
|
20240329,092200,51538077,1331,1335,1335,1331,303
|
|
20240329,092100,51134757,1337,1337,1337,1337,1
|
|
20240329,092000,51133420,1337,1337,1337,1337,2
|
|
20240329,091900,51130746,1333,1331,1333,1331,11168
|
|
20240329,091800,36251737,1331,1331,1331,1331,253
|
|
20240329,091700,35914994,1331,1330,1331,1330,2300
|
|
20240329,091600,32853840,1331,1325,1331,1324,2047
|
|
20240329,091500,30143415,1331,1326,1331,1324,3140
|
|
20240329,091400,25983254,1325,1326,1326,1325,4500
|
|
20240329,091300,20020753,1325,1325,1325,1325,0
|
|
20240329,091200,20020753,1325,1325,1325,1325,1
|
|
20240329,091100,20019428,1332,1332,1332,1332,1
|
|
20240329,091000,20018096,1325,1327,1327,1325,4964
|
|
20240329,090900,13433978,1332,1332,1332,1332,0
|
|
20240329,090800,13433978,1332,1332,1332,1332,0
|
|
20240329,090700,13433978,1332,1332,1332,1332,375
|
|
20240329,090600,12934478,1332,1330,1332,1330,1001
|
|
20240329,090500,11601746,1328,1327,1328,1326,2735
|
|
20240329,090400,7973903,1327,1327,1327,1327,604
|
|
20240329,090300,7172395,1327,1327,1327,1327,0
|
|
20240329,090200,7172395,1327,1327,1327,1327,0
|
|
20240329,090100,7172395,1327,1327,1327,1327,1000
|
|
20240329,090000,5845395,1327,1326,1327,1326,4110
|