698 lines
32 KiB
CSV
698 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,203500,98929907,1362,1362,1362,1362,865
|
|
20240329,203400,98929907,1362,1362,1362,1362,0
|
|
20240329,203300,98929907,1362,1362,1362,1362,0
|
|
20240329,203200,98929907,1362,1362,1362,1362,0
|
|
20240329,203100,98929907,1362,1362,1362,1362,0
|
|
20240329,203000,98929907,1362,1362,1362,1362,0
|
|
20240329,202900,98929907,1362,1362,1362,1362,0
|
|
20240329,202800,98929907,1362,1362,1362,1362,0
|
|
20240329,202700,98929907,1362,1362,1362,1362,0
|
|
20240329,202600,98929907,1362,1362,1362,1362,0
|
|
20240329,202500,98929907,1362,1362,1362,1362,0
|
|
20240329,202400,98929907,1362,1362,1362,1362,0
|
|
20240329,202300,98929907,1362,1362,1362,1362,0
|
|
20240329,202200,98929907,1362,1362,1362,1362,0
|
|
20240329,202100,98929907,1362,1362,1362,1362,0
|
|
20240329,202000,98929907,1362,1362,1362,1362,0
|
|
20240329,201900,98929907,1362,1362,1362,1362,0
|
|
20240329,201800,98929907,1362,1362,1362,1362,0
|
|
20240329,201700,98929907,1362,1362,1362,1362,0
|
|
20240329,201600,98929907,1362,1362,1362,1362,0
|
|
20240329,201500,98929907,1362,1362,1362,1362,0
|
|
20240329,201400,98929907,1362,1362,1362,1362,0
|
|
20240329,201300,98929907,1362,1362,1362,1362,0
|
|
20240329,201200,98929907,1362,1362,1362,1362,0
|
|
20240329,201100,98929907,1362,1362,1362,1362,0
|
|
20240329,201000,98929907,1362,1362,1362,1362,0
|
|
20240329,200900,98929907,1362,1362,1362,1362,0
|
|
20240329,200800,98929907,1362,1362,1362,1362,0
|
|
20240329,200700,98929907,1362,1362,1362,1362,0
|
|
20240329,200600,98929907,1362,1362,1362,1362,0
|
|
20240329,200500,98929907,1362,1362,1362,1362,865
|
|
20240329,200400,98929907,1362,1362,1362,1362,0
|
|
20240329,200300,98929907,1362,1362,1362,1362,0
|
|
20240329,200200,98929907,1362,1362,1362,1362,0
|
|
20240329,200100,98929907,1362,1362,1362,1362,0
|
|
20240329,200000,98929907,1362,1362,1362,1362,0
|
|
20240329,195900,98929907,1362,1362,1362,1362,0
|
|
20240329,195800,98929907,1362,1362,1362,1362,0
|
|
20240329,195700,98929907,1362,1362,1362,1362,0
|
|
20240329,195600,98929907,1362,1362,1362,1362,0
|
|
20240329,195500,98929907,1362,1362,1362,1362,0
|
|
20240329,195400,98929907,1362,1362,1362,1362,0
|
|
20240329,195300,98929907,1362,1362,1362,1362,0
|
|
20240329,195200,98929907,1362,1362,1362,1362,0
|
|
20240329,195100,98929907,1362,1362,1362,1362,0
|
|
20240329,195000,98929907,1362,1362,1362,1362,0
|
|
20240329,194900,98929907,1362,1362,1362,1362,0
|
|
20240329,194800,98929907,1362,1362,1362,1362,0
|
|
20240329,194700,98929907,1362,1362,1362,1362,0
|
|
20240329,194600,98929907,1362,1362,1362,1362,0
|
|
20240329,194500,98929907,1362,1362,1362,1362,0
|
|
20240329,194400,98929907,1362,1362,1362,1362,0
|
|
20240329,194300,98929907,1362,1362,1362,1362,0
|
|
20240329,194200,98929907,1362,1362,1362,1362,0
|
|
20240329,194100,98929907,1362,1362,1362,1362,0
|
|
20240329,194000,98929907,1362,1362,1362,1362,0
|
|
20240329,193900,98929907,1362,1362,1362,1362,0
|
|
20240329,193800,98929907,1362,1362,1362,1362,0
|
|
20240329,193700,98929907,1362,1362,1362,1362,0
|
|
20240329,193600,98929907,1362,1362,1362,1362,0
|
|
20240329,193500,98929907,1362,1362,1362,1362,865
|
|
20240329,193400,98929907,1362,1362,1362,1362,0
|
|
20240329,193300,98929907,1362,1362,1362,1362,0
|
|
20240329,193200,98929907,1362,1362,1362,1362,0
|
|
20240329,193100,98929907,1362,1362,1362,1362,0
|
|
20240329,193000,98929907,1362,1362,1362,1362,0
|
|
20240329,192900,98929907,1362,1362,1362,1362,0
|
|
20240329,192800,98929907,1362,1362,1362,1362,0
|
|
20240329,192700,98929907,1362,1362,1362,1362,0
|
|
20240329,192600,98929907,1362,1362,1362,1362,0
|
|
20240329,192500,98929907,1362,1362,1362,1362,0
|
|
20240329,192400,98929907,1362,1362,1362,1362,0
|
|
20240329,192300,98929907,1362,1362,1362,1362,0
|
|
20240329,192200,98929907,1362,1362,1362,1362,0
|
|
20240329,192100,98929907,1362,1362,1362,1362,0
|
|
20240329,192000,98929907,1362,1362,1362,1362,0
|
|
20240329,191900,98929907,1362,1362,1362,1362,0
|
|
20240329,191800,98929907,1362,1362,1362,1362,0
|
|
20240329,191700,98929907,1362,1362,1362,1362,0
|
|
20240329,191600,98929907,1362,1362,1362,1362,0
|
|
20240329,191500,98929907,1362,1362,1362,1362,0
|
|
20240329,191400,98929907,1362,1362,1362,1362,0
|
|
20240329,191300,98929907,1362,1362,1362,1362,0
|
|
20240329,191200,98929907,1362,1362,1362,1362,0
|
|
20240329,191100,98929907,1362,1362,1362,1362,0
|
|
20240329,191000,98929907,1362,1362,1362,1362,0
|
|
20240329,190900,98929907,1362,1362,1362,1362,0
|
|
20240329,190800,98929907,1362,1362,1362,1362,0
|
|
20240329,190700,98929907,1362,1362,1362,1362,0
|
|
20240329,190600,98929907,1362,1362,1362,1362,0
|
|
20240329,190500,98929907,1362,1362,1362,1362,865
|
|
20240329,190400,98929907,1362,1362,1362,1362,0
|
|
20240329,190300,98929907,1362,1362,1362,1362,0
|
|
20240329,190200,98929907,1362,1362,1362,1362,0
|
|
20240329,190100,98929907,1362,1362,1362,1362,0
|
|
20240329,190000,98929907,1362,1362,1362,1362,0
|
|
20240329,185900,98929907,1362,1362,1362,1362,0
|
|
20240329,185800,98929907,1362,1362,1362,1362,0
|
|
20240329,185700,98929907,1362,1362,1362,1362,0
|
|
20240329,185600,98929907,1362,1362,1362,1362,0
|
|
20240329,185500,98929907,1362,1362,1362,1362,0
|
|
20240329,185400,98929907,1362,1362,1362,1362,0
|
|
20240329,185300,98929907,1362,1362,1362,1362,0
|
|
20240329,185200,98929907,1362,1362,1362,1362,0
|
|
20240329,185100,98929907,1362,1362,1362,1362,0
|
|
20240329,185000,98929907,1362,1362,1362,1362,0
|
|
20240329,184900,98929907,1362,1362,1362,1362,0
|
|
20240329,184800,98929907,1362,1362,1362,1362,0
|
|
20240329,184700,98929907,1362,1362,1362,1362,0
|
|
20240329,184600,98929907,1362,1362,1362,1362,0
|
|
20240329,184500,98929907,1362,1362,1362,1362,0
|
|
20240329,184400,98929907,1362,1362,1362,1362,0
|
|
20240329,184300,98929907,1362,1362,1362,1362,0
|
|
20240329,184200,98929907,1362,1362,1362,1362,0
|
|
20240329,184100,98929907,1362,1362,1362,1362,0
|
|
20240329,184000,98929907,1362,1362,1362,1362,0
|
|
20240329,183900,98929907,1362,1362,1362,1362,0
|
|
20240329,183800,98929907,1362,1362,1362,1362,0
|
|
20240329,183700,98929907,1362,1362,1362,1362,0
|
|
20240329,183600,98929907,1362,1362,1362,1362,0
|
|
20240329,183500,98929907,1362,1362,1362,1362,865
|
|
20240329,183400,98929907,1362,1362,1362,1362,0
|
|
20240329,183300,98929907,1362,1362,1362,1362,0
|
|
20240329,183200,98929907,1362,1362,1362,1362,0
|
|
20240329,183100,98929907,1362,1362,1362,1362,0
|
|
20240329,183000,98929907,1362,1362,1362,1362,0
|
|
20240329,182900,98929907,1362,1362,1362,1362,0
|
|
20240329,182800,98929907,1362,1362,1362,1362,0
|
|
20240329,182700,98929907,1362,1362,1362,1362,0
|
|
20240329,182600,98929907,1362,1362,1362,1362,0
|
|
20240329,182500,98929907,1362,1362,1362,1362,0
|
|
20240329,182400,98929907,1362,1362,1362,1362,0
|
|
20240329,182300,98929907,1362,1362,1362,1362,0
|
|
20240329,182200,98929907,1362,1362,1362,1362,0
|
|
20240329,182100,98929907,1362,1362,1362,1362,0
|
|
20240329,182000,98929907,1362,1362,1362,1362,0
|
|
20240329,181900,98929907,1362,1362,1362,1362,0
|
|
20240329,181800,98929907,1362,1362,1362,1362,0
|
|
20240329,181700,98929907,1362,1362,1362,1362,0
|
|
20240329,181600,98929907,1362,1362,1362,1362,0
|
|
20240329,181500,98929907,1362,1362,1362,1362,0
|
|
20240329,181400,98929907,1362,1362,1362,1362,0
|
|
20240329,181300,98929907,1362,1362,1362,1362,0
|
|
20240329,181200,98929907,1362,1362,1362,1362,0
|
|
20240329,181100,98929907,1362,1362,1362,1362,0
|
|
20240329,181000,98929907,1362,1362,1362,1362,0
|
|
20240329,180900,98929907,1362,1362,1362,1362,0
|
|
20240329,180800,98929907,1362,1362,1362,1362,0
|
|
20240329,180700,98929907,1362,1362,1362,1362,0
|
|
20240329,180600,98929907,1362,1362,1362,1362,0
|
|
20240329,180500,98929907,1362,1362,1362,1362,865
|
|
20240329,180400,98929907,1362,1362,1362,1362,0
|
|
20240329,180300,98929907,1362,1362,1362,1362,0
|
|
20240329,180200,98929907,1362,1362,1362,1362,0
|
|
20240329,180100,98929907,1362,1362,1362,1362,0
|
|
20240329,180000,98929907,1362,1362,1362,1362,0
|
|
20240329,175900,98929907,1362,1362,1362,1362,0
|
|
20240329,175800,98929907,1362,1362,1362,1362,0
|
|
20240329,175700,98929907,1362,1362,1362,1362,0
|
|
20240329,175600,98929907,1362,1362,1362,1362,0
|
|
20240329,175500,98929907,1362,1362,1362,1362,0
|
|
20240329,175400,98929907,1362,1362,1362,1362,0
|
|
20240329,175300,98929907,1362,1362,1362,1362,0
|
|
20240329,175200,98929907,1362,1362,1362,1362,0
|
|
20240329,175100,98929907,1362,1362,1362,1362,0
|
|
20240329,175000,98929907,1362,1362,1362,1362,0
|
|
20240329,174900,98929907,1362,1362,1362,1362,0
|
|
20240329,174800,98929907,1362,1362,1362,1362,0
|
|
20240329,174700,98929907,1362,1362,1362,1362,0
|
|
20240329,174600,98929907,1362,1362,1362,1362,0
|
|
20240329,174500,98929907,1362,1362,1362,1362,0
|
|
20240329,174400,98929907,1362,1362,1362,1362,0
|
|
20240329,174300,98929907,1362,1362,1362,1362,0
|
|
20240329,174200,98929907,1362,1362,1362,1362,0
|
|
20240329,174100,98929907,1362,1362,1362,1362,0
|
|
20240329,174000,98929907,1362,1362,1362,1362,0
|
|
20240329,173900,98929907,1362,1362,1362,1362,0
|
|
20240329,173800,98929907,1362,1362,1362,1362,0
|
|
20240329,173700,98929907,1362,1362,1362,1362,0
|
|
20240329,173600,98929907,1362,1362,1362,1362,0
|
|
20240329,173500,98929907,1362,1362,1362,1362,865
|
|
20240329,173400,98929907,1362,1362,1362,1362,0
|
|
20240329,173300,98929907,1362,1362,1362,1362,0
|
|
20240329,173200,98929907,1362,1362,1362,1362,0
|
|
20240329,173100,98929907,1362,1362,1362,1362,0
|
|
20240329,173000,98929907,1362,1362,1362,1362,0
|
|
20240329,172900,98929907,1362,1362,1362,1362,0
|
|
20240329,172800,98929907,1362,1362,1362,1362,0
|
|
20240329,172700,98929907,1362,1362,1362,1362,0
|
|
20240329,172600,98929907,1362,1362,1362,1362,0
|
|
20240329,172500,98929907,1362,1362,1362,1362,0
|
|
20240329,172400,98929907,1362,1362,1362,1362,0
|
|
20240329,172300,98929907,1362,1362,1362,1362,0
|
|
20240329,172200,98929907,1362,1362,1362,1362,0
|
|
20240329,172100,98929907,1362,1362,1362,1362,0
|
|
20240329,172000,98929907,1362,1362,1362,1362,0
|
|
20240329,171900,98929907,1362,1362,1362,1362,0
|
|
20240329,171800,98929907,1362,1362,1362,1362,0
|
|
20240329,171700,98929907,1362,1362,1362,1362,0
|
|
20240329,171600,98929907,1362,1362,1362,1362,0
|
|
20240329,171500,98929907,1362,1362,1362,1362,0
|
|
20240329,171400,98929907,1362,1362,1362,1362,0
|
|
20240329,171300,98929907,1362,1362,1362,1362,0
|
|
20240329,171200,98929907,1362,1362,1362,1362,0
|
|
20240329,171100,98929907,1362,1362,1362,1362,0
|
|
20240329,171000,98929907,1362,1362,1362,1362,0
|
|
20240329,170900,98929907,1362,1362,1362,1362,0
|
|
20240329,170800,98929907,1362,1362,1362,1362,0
|
|
20240329,170700,98929907,1362,1362,1362,1362,0
|
|
20240329,170600,98929907,1362,1362,1362,1362,0
|
|
20240329,170500,98929907,1362,1362,1362,1362,865
|
|
20240329,170400,98929907,1362,1362,1362,1362,0
|
|
20240329,170300,98929907,1362,1362,1362,1362,0
|
|
20240329,170200,98929907,1362,1362,1362,1362,0
|
|
20240329,170100,98929907,1362,1362,1362,1362,0
|
|
20240329,170000,98929907,1362,1362,1362,1362,0
|
|
20240329,165900,98929907,1362,1362,1362,1362,0
|
|
20240329,165800,98929907,1362,1362,1362,1362,0
|
|
20240329,165700,98929907,1362,1362,1362,1362,0
|
|
20240329,165600,98929907,1362,1362,1362,1362,0
|
|
20240329,165500,98929907,1362,1362,1362,1362,0
|
|
20240329,165400,98929907,1362,1362,1362,1362,0
|
|
20240329,165300,98929907,1362,1362,1362,1362,0
|
|
20240329,165200,98929907,1362,1362,1362,1362,0
|
|
20240329,165100,98929907,1362,1362,1362,1362,0
|
|
20240329,165000,98929907,1362,1362,1362,1362,0
|
|
20240329,164900,98929907,1362,1362,1362,1362,0
|
|
20240329,164800,98929907,1362,1362,1362,1362,0
|
|
20240329,164700,98929907,1362,1362,1362,1362,0
|
|
20240329,164600,98929907,1362,1362,1362,1362,0
|
|
20240329,164500,98929907,1362,1362,1362,1362,0
|
|
20240329,164400,98929907,1362,1362,1362,1362,0
|
|
20240329,164300,98929907,1362,1362,1362,1362,0
|
|
20240329,164200,98929907,1362,1362,1362,1362,0
|
|
20240329,164100,98929907,1362,1362,1362,1362,0
|
|
20240329,164000,98929907,1362,1362,1362,1362,0
|
|
20240329,163900,98929907,1362,1362,1362,1362,0
|
|
20240329,163800,98929907,1362,1362,1362,1362,0
|
|
20240329,163700,98929907,1362,1362,1362,1362,0
|
|
20240329,163600,98929907,1362,1362,1362,1362,0
|
|
20240329,163500,98929907,1362,1362,1362,1362,865
|
|
20240329,163400,98929907,1362,1362,1362,1362,0
|
|
20240329,163300,98929907,1362,1362,1362,1362,0
|
|
20240329,163200,98929907,1362,1362,1362,1362,0
|
|
20240329,163100,98929907,1362,1362,1362,1362,0
|
|
20240329,163000,98929907,1362,1362,1362,1362,0
|
|
20240329,162900,98929907,1362,1362,1362,1362,0
|
|
20240329,162800,98929907,1362,1362,1362,1362,0
|
|
20240329,162700,98929907,1362,1362,1362,1362,0
|
|
20240329,162600,98929907,1362,1362,1362,1362,0
|
|
20240329,162500,98929907,1362,1362,1362,1362,0
|
|
20240329,162400,98929907,1362,1362,1362,1362,0
|
|
20240329,162300,98929907,1362,1362,1362,1362,0
|
|
20240329,162200,98929907,1362,1362,1362,1362,0
|
|
20240329,162100,98929907,1362,1362,1362,1362,0
|
|
20240329,162000,98929907,1362,1362,1362,1362,0
|
|
20240329,161900,98929907,1362,1362,1362,1362,0
|
|
20240329,161800,98929907,1362,1362,1362,1362,0
|
|
20240329,161700,98929907,1362,1362,1362,1362,0
|
|
20240329,161600,98929907,1362,1362,1362,1362,0
|
|
20240329,161500,98929907,1362,1362,1362,1362,0
|
|
20240329,161400,98929907,1362,1362,1362,1362,0
|
|
20240329,161300,98929907,1362,1362,1362,1362,0
|
|
20240329,161200,98929907,1362,1362,1362,1362,0
|
|
20240329,161100,98929907,1362,1362,1362,1362,0
|
|
20240329,161000,98929907,1362,1362,1362,1362,0
|
|
20240329,160900,98929907,1362,1362,1362,1362,0
|
|
20240329,160800,98929907,1362,1362,1362,1362,0
|
|
20240329,160700,98929907,1362,1362,1362,1362,0
|
|
20240329,160600,98929907,1362,1362,1362,1362,0
|
|
20240329,160500,98929907,1362,1362,1362,1362,865
|
|
20240329,160400,98929907,1362,1362,1362,1362,0
|
|
20240329,160300,98929907,1362,1362,1362,1362,0
|
|
20240329,160200,98929907,1362,1362,1362,1362,0
|
|
20240329,160100,98929907,1362,1362,1362,1362,0
|
|
20240329,160000,98929907,1362,1362,1362,1362,0
|
|
20240329,155900,98929907,1362,1362,1362,1362,0
|
|
20240329,155800,98929907,1362,1362,1362,1362,0
|
|
20240329,155700,98929907,1362,1362,1362,1362,0
|
|
20240329,155600,98929907,1362,1362,1362,1362,0
|
|
20240329,155500,98929907,1362,1362,1362,1362,0
|
|
20240329,155400,98929907,1362,1362,1362,1362,0
|
|
20240329,155300,98929907,1362,1362,1362,1362,0
|
|
20240329,155200,98929907,1362,1362,1362,1362,0
|
|
20240329,155100,98929907,1362,1362,1362,1362,0
|
|
20240329,155000,98929907,1362,1362,1362,1362,0
|
|
20240329,154900,98929907,1362,1362,1362,1362,0
|
|
20240329,154800,98929907,1362,1362,1362,1362,0
|
|
20240329,154700,98929907,1362,1362,1362,1362,0
|
|
20240329,154600,98929907,1362,1362,1362,1362,0
|
|
20240329,154500,98929907,1362,1362,1362,1362,0
|
|
20240329,154400,98929907,1362,1362,1362,1362,0
|
|
20240329,154300,98929907,1362,1362,1362,1362,0
|
|
20240329,154200,98929907,1362,1362,1362,1362,0
|
|
20240329,154100,98929907,1362,1362,1362,1362,0
|
|
20240329,154000,98929907,1362,1362,1362,1362,0
|
|
20240329,153900,98929907,1362,1362,1362,1362,0
|
|
20240329,153800,98929907,1362,1362,1362,1362,0
|
|
20240329,153700,98929907,1362,1362,1362,1362,0
|
|
20240329,153600,98929907,1362,1362,1362,1362,0
|
|
20240329,153500,98929907,1362,1362,1362,1362,865
|
|
20240329,153400,98929907,1362,1362,1362,1362,0
|
|
20240329,153300,98929907,1362,1362,1362,1362,0
|
|
20240329,153200,98929907,1362,1362,1362,1362,0
|
|
20240329,153100,98929907,1362,1362,1362,1362,0
|
|
20240329,153000,98929907,1362,1362,1362,1362,865
|
|
20240329,152900,97751777,1362,1362,1362,1362,0
|
|
20240329,152800,97751777,1362,1362,1362,1362,0
|
|
20240329,152700,97751777,1362,1362,1362,1362,0
|
|
20240329,152600,97751777,1362,1362,1362,1362,0
|
|
20240329,152500,97751777,1362,1362,1362,1362,0
|
|
20240329,152400,97751777,1362,1362,1362,1362,0
|
|
20240329,152300,97751777,1362,1362,1362,1362,0
|
|
20240329,152200,97751777,1362,1362,1362,1362,0
|
|
20240329,152100,97751777,1362,1362,1362,1362,0
|
|
20240329,152000,97751777,1362,1362,1362,1362,0
|
|
20240329,151900,97751777,1362,1362,1362,1362,2
|
|
20240329,151800,97749053,1362,1362,1362,1362,67
|
|
20240329,151700,97657799,1355,1362,1362,1355,689
|
|
20240329,151600,96723932,1363,1357,1363,1357,1884
|
|
20240329,151500,94162050,1362,1362,1362,1362,0
|
|
20240329,151400,94162050,1362,1362,1362,1362,0
|
|
20240329,151300,94162050,1362,1362,1362,1362,0
|
|
20240329,151200,94162050,1362,1359,1362,1359,80
|
|
20240329,151100,94053245,1359,1359,1359,1359,0
|
|
20240329,151000,94053245,1359,1359,1359,1359,5
|
|
20240329,150900,94046450,1359,1359,1359,1359,6
|
|
20240329,150800,94038296,1360,1360,1360,1360,0
|
|
20240329,150700,94038296,1360,1360,1360,1360,1
|
|
20240329,150600,94036936,1355,1358,1358,1355,481
|
|
20240329,150500,93385101,1360,1360,1360,1360,248
|
|
20240329,150400,93047821,1360,1360,1360,1360,0
|
|
20240329,150300,93047821,1360,1360,1360,1360,0
|
|
20240329,150200,93047821,1360,1360,1360,1360,0
|
|
20240329,150100,93047821,1360,1360,1360,1360,0
|
|
20240329,150000,93047821,1360,1360,1360,1360,0
|
|
20240329,145900,93047821,1360,1360,1360,1360,0
|
|
20240329,145800,93047821,1360,1360,1360,1360,0
|
|
20240329,145700,93047821,1360,1360,1360,1360,0
|
|
20240329,145600,93047821,1360,1360,1360,1360,0
|
|
20240329,145500,93047821,1360,1360,1360,1360,0
|
|
20240329,145400,93047821,1360,1360,1360,1360,1
|
|
20240329,145300,93046461,1359,1361,1362,1359,158
|
|
20240329,145200,92831417,1361,1361,1361,1361,30
|
|
20240329,145100,92790587,1361,1361,1361,1361,0
|
|
20240329,145000,92790587,1361,1360,1362,1358,45
|
|
20240329,144900,92729400,1360,1359,1360,1358,23
|
|
20240329,144800,92698153,1359,1359,1359,1359,0
|
|
20240329,144700,92698153,1359,1358,1359,1358,94
|
|
20240329,144600,92570500,1358,1358,1358,1358,4
|
|
20240329,144500,92565068,1358,1358,1358,1358,5
|
|
20240329,144400,92558278,1358,1358,1358,1358,0
|
|
20240329,144300,92558278,1358,1358,1358,1358,0
|
|
20240329,144200,92558278,1358,1358,1358,1358,1
|
|
20240329,144100,92556920,1358,1358,1358,1358,0
|
|
20240329,144000,92556920,1358,1358,1358,1358,0
|
|
20240329,143900,92556920,1358,1358,1358,1358,1
|
|
20240329,143800,92555562,1353,1354,1354,1353,2899
|
|
20240329,143700,88633080,1357,1357,1357,1357,0
|
|
20240329,143600,88633080,1357,1357,1357,1357,0
|
|
20240329,143500,88633080,1357,1357,1357,1357,0
|
|
20240329,143400,88633080,1357,1357,1357,1357,0
|
|
20240329,143300,88633080,1357,1357,1357,1357,0
|
|
20240329,143200,88633080,1357,1357,1357,1357,0
|
|
20240329,143100,88633080,1357,1357,1357,1357,0
|
|
20240329,143000,88633080,1357,1357,1357,1357,0
|
|
20240329,142900,88633080,1357,1357,1357,1357,0
|
|
20240329,142800,88633080,1357,1357,1357,1357,0
|
|
20240329,142700,88633080,1357,1357,1357,1357,0
|
|
20240329,142600,88633080,1357,1357,1357,1357,0
|
|
20240329,142500,88633080,1357,1357,1357,1357,0
|
|
20240329,142400,88633080,1357,1357,1357,1357,0
|
|
20240329,142300,88633080,1357,1357,1357,1357,10
|
|
20240329,142200,88619510,1354,1354,1354,1354,0
|
|
20240329,142100,88619510,1354,1354,1354,1354,52
|
|
20240329,142000,88549102,1354,1354,1354,1354,0
|
|
20240329,141900,88549102,1354,1354,1354,1354,0
|
|
20240329,141800,88549102,1354,1354,1354,1354,0
|
|
20240329,141700,88549102,1354,1354,1354,1354,0
|
|
20240329,141600,88549102,1354,1354,1354,1354,0
|
|
20240329,141500,88549102,1354,1354,1354,1354,0
|
|
20240329,141400,88549102,1354,1354,1354,1354,0
|
|
20240329,141300,88549102,1354,1356,1356,1354,507
|
|
20240329,141200,87862047,1356,1356,1356,1356,0
|
|
20240329,141100,87862047,1356,1356,1356,1356,0
|
|
20240329,141000,87862047,1356,1356,1356,1356,0
|
|
20240329,140900,87862047,1356,1356,1356,1356,0
|
|
20240329,140800,87862047,1356,1356,1356,1356,0
|
|
20240329,140700,87862047,1356,1356,1356,1356,0
|
|
20240329,140600,87862047,1356,1356,1356,1356,0
|
|
20240329,140500,87862047,1356,1356,1356,1356,0
|
|
20240329,140400,87862047,1356,1356,1356,1356,0
|
|
20240329,140300,87862047,1356,1356,1356,1356,0
|
|
20240329,140200,87862047,1356,1356,1356,1356,0
|
|
20240329,140100,87862047,1356,1356,1356,1356,0
|
|
20240329,140000,87862047,1356,1356,1356,1356,1
|
|
20240329,135900,87860691,1356,1356,1356,1356,0
|
|
20240329,135800,87860691,1356,1356,1356,1356,0
|
|
20240329,135700,87860691,1356,1356,1356,1356,2187
|
|
20240329,135600,84895119,1363,1363,1363,1363,0
|
|
20240329,135500,84895119,1363,1363,1363,1363,0
|
|
20240329,135400,84895119,1363,1363,1363,1363,1
|
|
20240329,135300,84893756,1363,1363,1363,1363,0
|
|
20240329,135200,84893756,1363,1363,1363,1363,0
|
|
20240329,135100,84893756,1363,1363,1363,1363,0
|
|
20240329,135000,84893756,1363,1363,1363,1363,0
|
|
20240329,134900,84893756,1363,1363,1363,1363,0
|
|
20240329,134800,84893756,1363,1363,1363,1363,1
|
|
20240329,134700,84892393,1356,1356,1356,1356,11
|
|
20240329,134600,84877477,1356,1356,1356,1356,0
|
|
20240329,134500,84877477,1356,1356,1356,1356,0
|
|
20240329,134400,84877477,1356,1356,1356,1356,1033
|
|
20240329,134300,83476729,1357,1357,1357,1357,0
|
|
20240329,134200,83476729,1357,1357,1357,1357,478
|
|
20240329,134100,82828083,1364,1364,1364,1364,0
|
|
20240329,134000,82828083,1364,1364,1364,1364,1
|
|
20240329,133900,82826719,1357,1357,1357,1357,944
|
|
20240329,133800,81545711,1364,1364,1364,1364,1
|
|
20240329,133700,81544347,1357,1366,1366,1357,256
|
|
20240329,133600,81196692,1358,1359,1359,1358,2000
|
|
20240329,133500,78480311,1367,1367,1367,1367,0
|
|
20240329,133400,78480311,1367,1367,1367,1367,0
|
|
20240329,133300,78480311,1367,1367,1367,1367,0
|
|
20240329,133200,78480311,1367,1367,1367,1367,0
|
|
20240329,133100,78480311,1367,1367,1367,1367,0
|
|
20240329,133000,78480311,1367,1367,1367,1367,1
|
|
20240329,132900,78478944,1367,1367,1367,1367,0
|
|
20240329,132800,78478944,1367,1367,1367,1367,0
|
|
20240329,132700,78478944,1367,1367,1367,1367,14
|
|
20240329,132600,78459806,1367,1367,1367,1367,0
|
|
20240329,132500,78459806,1367,1367,1367,1367,0
|
|
20240329,132400,78459806,1367,1367,1367,1367,1
|
|
20240329,132300,78458439,1367,1367,1367,1367,0
|
|
20240329,132200,78458439,1367,1367,1367,1367,0
|
|
20240329,132100,78458439,1367,1367,1367,1367,0
|
|
20240329,132000,78458439,1367,1359,1367,1359,53
|
|
20240329,131900,78386404,1367,1367,1367,1367,0
|
|
20240329,131800,78386404,1367,1367,1367,1367,1
|
|
20240329,131700,78385037,1367,1367,1367,1367,8
|
|
20240329,131600,78374101,1367,1367,1367,1367,3
|
|
20240329,131500,78370000,1359,1360,1360,1359,1775
|
|
20240329,131400,75956013,1367,1367,1367,1367,0
|
|
20240329,131300,75956013,1367,1367,1367,1367,0
|
|
20240329,131200,75956013,1367,1367,1367,1367,1
|
|
20240329,131100,75954646,1367,1366,1367,1366,6
|
|
20240329,131000,75946449,1367,1367,1367,1367,0
|
|
20240329,130900,75946449,1367,1367,1367,1367,33
|
|
20240329,130800,75901338,1367,1365,1367,1365,18
|
|
20240329,130700,75876753,1366,1366,1366,1366,1
|
|
20240329,130600,75875387,1359,1366,1366,1359,12
|
|
20240329,130500,75859062,1366,1366,1366,1366,0
|
|
20240329,130400,75859062,1366,1366,1366,1366,0
|
|
20240329,130300,75859062,1366,1366,1366,1366,0
|
|
20240329,130200,75859062,1366,1366,1366,1366,0
|
|
20240329,130100,75859062,1366,1366,1366,1366,0
|
|
20240329,130000,75859062,1366,1366,1366,1366,30
|
|
20240329,125900,75818082,1367,1367,1367,1367,0
|
|
20240329,125800,75818082,1367,1367,1367,1367,0
|
|
20240329,125700,75818082,1367,1367,1367,1367,0
|
|
20240329,125600,75818082,1367,1367,1367,1367,0
|
|
20240329,125500,75818082,1367,1367,1367,1367,0
|
|
20240329,125400,75818082,1367,1367,1367,1367,1
|
|
20240329,125300,75816715,1359,1359,1359,1359,5
|
|
20240329,125200,75809920,1367,1367,1367,1367,0
|
|
20240329,125100,75809920,1367,1367,1367,1367,1
|
|
20240329,125000,75808553,1367,1367,1367,1367,0
|
|
20240329,124900,75808553,1367,1367,1367,1367,0
|
|
20240329,124800,75808553,1367,1367,1367,1367,1
|
|
20240329,124700,75807186,1359,1359,1359,1359,5
|
|
20240329,124600,75800391,1368,1368,1368,1368,0
|
|
20240329,124500,75800391,1368,1368,1368,1368,0
|
|
20240329,124400,75800391,1368,1368,1368,1368,0
|
|
20240329,124300,75800391,1368,1368,1368,1368,6
|
|
20240329,124200,75792183,1368,1368,1368,1368,1
|
|
20240329,124100,75790815,1359,1359,1359,1359,1
|
|
20240329,124000,75789456,1369,1369,1369,1369,0
|
|
20240329,123900,75789456,1369,1369,1369,1369,0
|
|
20240329,123800,75789456,1369,1369,1369,1369,0
|
|
20240329,123700,75789456,1369,1369,1369,1369,0
|
|
20240329,123600,75789456,1369,1369,1369,1369,1
|
|
20240329,123500,75788087,1369,1369,1369,1369,0
|
|
20240329,123400,75788087,1369,1369,1369,1369,0
|
|
20240329,123300,75788087,1369,1360,1369,1357,342
|
|
20240329,123200,75323664,1369,1369,1369,1369,0
|
|
20240329,123100,75323664,1369,1369,1369,1369,1
|
|
20240329,123000,75322295,1369,1369,1369,1369,1
|
|
20240329,122900,75320926,1370,1370,1370,1370,0
|
|
20240329,122800,75320926,1370,1370,1370,1370,0
|
|
20240329,122700,75320926,1370,1370,1370,1370,0
|
|
20240329,122600,75320926,1370,1370,1370,1370,0
|
|
20240329,122500,75320926,1370,1370,1370,1370,4
|
|
20240329,122400,75315446,1370,1369,1370,1369,3110
|
|
20240329,122300,71057855,1369,1369,1369,1369,0
|
|
20240329,122200,71057855,1369,1368,1369,1368,896
|
|
20240329,122100,69832116,1368,1367,1368,1367,111
|
|
20240329,122000,69680286,1367,1367,1367,1367,10
|
|
20240329,121900,69666616,1368,1367,1368,1367,102
|
|
20240329,121800,69527181,1367,1367,1367,1367,0
|
|
20240329,121700,69527181,1367,1367,1367,1367,140
|
|
20240329,121600,69335801,1367,1367,1367,1367,0
|
|
20240329,121500,69335801,1367,1367,1367,1367,9
|
|
20240329,121400,69323498,1369,1369,1369,1369,0
|
|
20240329,121300,69323498,1369,1369,1369,1369,0
|
|
20240329,121200,69323498,1369,1360,1369,1360,223
|
|
20240329,121100,69020084,1360,1360,1360,1360,0
|
|
20240329,121000,69020084,1360,1360,1360,1360,0
|
|
20240329,120900,69020084,1360,1360,1360,1360,0
|
|
20240329,120800,69020084,1360,1360,1360,1360,2
|
|
20240329,120700,69017364,1360,1360,1360,1360,9
|
|
20240329,120600,69005124,1360,1357,1360,1357,2
|
|
20240329,120500,69002407,1360,1359,1360,1356,3216
|
|
20240329,120400,64631865,1359,1359,1359,1359,1
|
|
20240329,120300,64630506,1356,1356,1356,1356,9
|
|
20240329,120200,64618302,1356,1358,1359,1356,2497
|
|
20240329,120100,61227377,1358,1356,1358,1356,201
|
|
20240329,120000,60954819,1358,1356,1358,1356,10
|
|
20240329,115900,60941257,1356,1356,1356,1356,1898
|
|
20240329,115800,58367569,1356,1356,1356,1356,1
|
|
20240329,115700,58366213,1356,1356,1356,1356,2
|
|
20240329,115600,58363501,1356,1358,1358,1356,1001
|
|
20240329,115500,57004145,1356,1356,1358,1356,1142
|
|
20240329,115400,55453593,1356,1356,1356,1356,0
|
|
20240329,115300,55453593,1356,1357,1358,1356,52
|
|
20240329,115200,55383029,1356,1356,1356,1356,0
|
|
20240329,115100,55383029,1356,1357,1358,1356,52
|
|
20240329,115000,55312465,1356,1356,1356,1356,0
|
|
20240329,114900,55312465,1356,1356,1356,1356,0
|
|
20240329,114800,55312465,1356,1356,1356,1356,1
|
|
20240329,114700,55311109,1358,1358,1358,1358,0
|
|
20240329,114600,55311109,1358,1356,1358,1356,148
|
|
20240329,114500,55110419,1356,1357,1357,1356,2
|
|
20240329,114400,55107706,1358,1358,1358,1358,2
|
|
20240329,114300,55104990,1358,1358,1358,1358,0
|
|
20240329,114200,55104990,1358,1358,1358,1358,9
|
|
20240329,114100,55092768,1357,1356,1357,1356,302
|
|
20240329,114000,54683155,1356,1356,1356,1356,0
|
|
20240329,113900,54683155,1356,1356,1356,1356,1
|
|
20240329,113800,54681799,1351,1351,1351,1351,0
|
|
20240329,113700,54681799,1351,1351,1351,1351,0
|
|
20240329,113600,54681799,1351,1351,1351,1351,0
|
|
20240329,113500,54681799,1351,1351,1351,1351,0
|
|
20240329,113400,54681799,1351,1351,1351,1351,149
|
|
20240329,113300,54480500,1356,1356,1356,1356,0
|
|
20240329,113200,54480500,1356,1356,1356,1356,0
|
|
20240329,113100,54480500,1356,1356,1356,1356,0
|
|
20240329,113000,54480500,1356,1356,1356,1356,11
|
|
20240329,112900,54465584,1351,1351,1351,1351,1731
|
|
20240329,112800,52127003,1356,1356,1356,1356,0
|
|
20240329,112700,52127003,1356,1356,1356,1356,0
|
|
20240329,112600,52127003,1356,1356,1356,1356,0
|
|
20240329,112500,52127003,1356,1356,1356,1356,1
|
|
20240329,112400,52125647,1356,1351,1357,1351,1521
|
|
20240329,112300,50070722,1351,1351,1351,1351,10
|
|
20240329,112200,50057212,1351,1351,1351,1351,0
|
|
20240329,112100,50057212,1351,1351,1351,1351,296
|
|
20240329,112000,49657316,1351,1351,1351,1351,1035
|
|
20240329,111900,48259031,1357,1352,1357,1351,739
|
|
20240329,111800,47259899,1357,1352,1357,1352,265
|
|
20240329,111700,46901614,1352,1357,1357,1352,21
|
|
20240329,111600,46873217,1351,1352,1352,1351,4138
|
|
20240329,111500,41281646,1358,1353,1358,1352,1067
|
|
20240329,111400,39838891,1358,1358,1358,1358,0
|
|
20240329,111300,39838891,1358,1358,1358,1358,0
|
|
20240329,111200,39838891,1358,1358,1358,1358,0
|
|
20240329,111100,39838891,1358,1358,1358,1358,0
|
|
20240329,111000,39838891,1358,1358,1358,1358,4
|
|
20240329,110900,39833459,1358,1358,1358,1358,0
|
|
20240329,110800,39833459,1358,1358,1358,1358,0
|
|
20240329,110700,39833459,1358,1358,1358,1358,9
|
|
20240329,110600,39821237,1358,1358,1358,1358,0
|
|
20240329,110500,39821237,1358,1355,1358,1353,3
|
|
20240329,110400,39817171,1355,1355,1355,1355,7
|
|
20240329,110300,39807686,1359,1359,1359,1359,0
|
|
20240329,110200,39807686,1359,1359,1359,1359,0
|
|
20240329,110100,39807686,1359,1359,1359,1359,0
|
|
20240329,110000,39807686,1359,1359,1359,1359,0
|
|
20240329,105900,39807686,1359,1359,1359,1359,0
|
|
20240329,105800,39807686,1359,1359,1359,1359,0
|
|
20240329,105700,39807686,1359,1359,1359,1359,0
|
|
20240329,105600,39807686,1359,1359,1359,1359,10
|
|
20240329,105500,39794096,1359,1359,1359,1359,0
|
|
20240329,105400,39794096,1359,1359,1359,1359,0
|
|
20240329,105300,39794096,1359,1359,1359,1359,0
|
|
20240329,105200,39794096,1359,1358,1359,1358,90
|
|
20240329,105100,39671875,1358,1358,1358,1358,4
|
|
20240329,105000,39666443,1358,1358,1358,1358,7
|
|
20240329,104900,39656937,1353,1353,1353,1353,1240
|
|
20240329,104800,37979217,1359,1359,1359,1359,0
|
|
20240329,104700,37979217,1359,1359,1359,1359,0
|
|
20240329,104600,37979217,1359,1359,1359,1359,12
|
|
20240329,104500,37962909,1353,1357,1359,1353,487
|
|
20240329,104400,37302662,1357,1356,1357,1356,1696
|
|
20240329,104300,35001885,1357,1357,1357,1357,1
|
|
20240329,104200,35000528,1356,1356,1356,1356,310
|
|
20240329,104100,34580168,1357,1357,1357,1357,0
|
|
20240329,104000,34580168,1357,1357,1357,1357,0
|
|
20240329,103900,34580168,1357,1357,1357,1357,0
|
|
20240329,103800,34580168,1357,1357,1357,1357,0
|
|
20240329,103700,34580168,1357,1357,1357,1357,0
|
|
20240329,103600,34580168,1357,1357,1357,1357,0
|
|
20240329,103500,34580168,1357,1357,1357,1357,0
|
|
20240329,103400,34580168,1357,1352,1357,1352,81
|
|
20240329,103300,34470651,1359,1359,1359,1359,0
|
|
20240329,103200,34470651,1359,1359,1359,1359,0
|
|
20240329,103100,34470651,1359,1359,1359,1359,0
|
|
20240329,103000,34470651,1359,1359,1359,1359,0
|
|
20240329,102900,34470651,1359,1359,1359,1359,0
|
|
20240329,102800,34470651,1359,1359,1359,1359,0
|
|
20240329,102700,34470651,1359,1359,1359,1359,0
|
|
20240329,102600,34470651,1359,1359,1359,1359,0
|
|
20240329,102500,34470651,1359,1359,1359,1359,0
|
|
20240329,102400,34470651,1359,1359,1359,1359,0
|
|
20240329,102300,34470651,1359,1359,1359,1359,9
|
|
20240329,102200,34458420,1359,1359,1359,1359,80
|
|
20240329,102100,34349700,1360,1360,1360,1360,0
|
|
20240329,102000,34349700,1360,1360,1360,1360,0
|
|
20240329,101900,34349700,1360,1360,1360,1360,0
|
|
20240329,101800,34349700,1360,1360,1360,1360,0
|
|
20240329,101700,34349700,1360,1360,1360,1360,3
|
|
20240329,101600,34345620,1360,1360,1360,1360,8
|
|
20240329,101500,34334740,1359,1359,1359,1359,0
|
|
20240329,101400,34334740,1359,1360,1360,1359,44
|
|
20240329,101300,34274943,1359,1359,1360,1359,1002
|
|
20240329,101200,32913224,1359,1359,1359,1359,9
|
|
20240329,101100,32900993,1359,1355,1359,1351,629
|
|
20240329,101000,32049627,1361,1361,1361,1361,0
|
|
20240329,100900,32049627,1361,1361,1361,1361,0
|
|
20240329,100800,32049627,1361,1361,1361,1361,0
|
|
20240329,100700,32049627,1361,1361,1361,1361,0
|
|
20240329,100600,32049627,1361,1360,1361,1360,57
|
|
20240329,100500,31972106,1360,1355,1360,1355,202
|
|
20240329,100400,31698386,1361,1361,1361,1361,0
|
|
20240329,100300,31698386,1361,1361,1361,1361,0
|
|
20240329,100200,31698386,1361,1361,1361,1361,0
|
|
20240329,100100,31698386,1361,1361,1361,1361,0
|
|
20240329,100000,31698386,1361,1361,1361,1361,580
|
|
20240329,095900,30909006,1361,1361,1361,1361,1
|
|
20240329,095800,30907645,1361,1361,1361,1361,1500
|
|
20240329,095700,28866145,1361,1361,1361,1361,3
|
|
20240329,095600,28862062,1361,1361,1361,1361,2
|
|
20240329,095500,28859340,1361,1361,1361,1361,0
|
|
20240329,095400,28859340,1361,1361,1361,1361,0
|
|
20240329,095300,28859340,1361,1351,1361,1351,17
|
|
20240329,095200,28836353,1361,1361,1361,1361,1
|
|
20240329,095100,28834992,1361,1352,1361,1348,1003
|
|
20240329,095000,27481094,1362,1362,1362,1362,0
|
|
20240329,094900,27481094,1362,1361,1362,1361,937
|
|
20240329,094800,26204982,1362,1362,1362,1362,0
|
|
20240329,094700,26204982,1362,1361,1362,1361,13
|
|
20240329,094600,26187288,1361,1350,1361,1350,1006
|
|
20240329,094500,24829122,1350,1361,1361,1350,597
|
|
20240329,094400,24022875,1361,1361,1361,1350,768
|
|
20240329,094300,22985650,1361,1361,1361,1361,2
|
|
20240329,094200,22982928,1351,1362,1362,1351,734
|
|
20240329,094100,21990912,1353,1353,1353,1353,200
|
|
20240329,094000,21720312,1362,1362,1362,1353,225
|
|
20240329,093900,21414762,1362,1362,1362,1362,103
|
|
20240329,093800,21274476,1362,1362,1362,1362,153
|
|
20240329,093700,21066090,1362,1362,1362,1362,0
|
|
20240329,093600,21066090,1362,1362,1362,1362,0
|
|
20240329,093500,21066090,1362,1362,1362,1362,0
|
|
20240329,093400,21066090,1362,1361,1362,1361,4
|
|
20240329,093300,21060645,1362,1362,1362,1362,0
|
|
20240329,093200,21060645,1362,1362,1362,1362,0
|
|
20240329,093100,21060645,1362,1362,1362,1362,1
|
|
20240329,093000,21059283,1352,1362,1362,1351,610
|
|
20240329,092900,20234518,1362,1353,1362,1353,311
|
|
20240329,092800,19813708,1353,1352,1353,1350,709
|
|
20240329,092700,18855729,1353,1353,1353,1353,123
|
|
20240329,092600,18689310,1362,1362,1362,1362,0
|
|
20240329,092500,18689310,1362,1362,1362,1362,6
|
|
20240329,092400,18681138,1362,1354,1362,1352,2321
|
|
20240329,092300,15542670,1355,1355,1355,1355,200
|
|
20240329,092200,15271670,1364,1364,1364,1364,0
|
|
20240329,092100,15271670,1364,1364,1364,1364,0
|
|
20240329,092000,15271670,1364,1363,1364,1363,5
|
|
20240329,091900,15264854,1363,1362,1363,1362,806
|
|
20240329,091800,14167076,1362,1362,1362,1362,1
|
|
20240329,091700,14165714,1353,1353,1353,1353,0
|
|
20240329,091600,14165714,1353,1353,1362,1353,140
|
|
20240329,091500,13975951,1363,1363,1363,1363,0
|
|
20240329,091400,13975951,1363,1363,1363,1363,0
|
|
20240329,091300,13975951,1363,1363,1363,1363,1
|
|
20240329,091200,13974588,1363,1363,1363,1363,0
|
|
20240329,091100,13974588,1363,1363,1363,1363,1
|
|
20240329,091000,13973225,1363,1363,1363,1363,10
|
|
20240329,090900,13959595,1351,1352,1352,1351,4211
|
|
20240329,090800,8267034,1352,1353,1353,1352,254
|
|
20240329,090700,7923503,1355,1354,1355,1354,108
|
|
20240329,090600,7777270,1356,1356,1356,1356,0
|
|
20240329,090500,7777270,1356,1355,1356,1354,153
|
|
20240329,090400,7569965,1356,1358,1358,1356,580
|
|
20240329,090300,6782947,1358,1365,1369,1358,3193
|
|
20240329,090200,2431102,1369,1369,1369,1369,6
|
|
20240329,090100,2422888,1370,1370,1370,1370,1
|
|
20240329,090000,2421518,1370,1365,1370,1365,1774
|