587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,184400,114614589,1039,1039,1039,1039,1153
|
|
20240306,184300,114614589,1039,1039,1039,1039,0
|
|
20240306,184200,114614589,1039,1039,1039,1039,0
|
|
20240306,184100,114614589,1039,1039,1039,1039,0
|
|
20240306,184000,114614589,1039,1039,1039,1039,0
|
|
20240306,183900,114614589,1039,1039,1039,1039,0
|
|
20240306,183800,114614589,1039,1039,1039,1039,0
|
|
20240306,183700,114614589,1039,1039,1039,1039,0
|
|
20240306,183600,114614589,1039,1039,1039,1039,0
|
|
20240306,183500,114614589,1039,1039,1039,1039,0
|
|
20240306,183400,114614589,1039,1039,1039,1039,0
|
|
20240306,183300,114614589,1039,1039,1039,1039,0
|
|
20240306,183200,114614589,1039,1039,1039,1039,0
|
|
20240306,183100,114614589,1039,1039,1039,1039,0
|
|
20240306,183000,114614589,1039,1039,1039,1039,0
|
|
20240306,182900,114614589,1039,1039,1039,1039,0
|
|
20240306,182800,114614589,1039,1039,1039,1039,0
|
|
20240306,182700,114614589,1039,1039,1039,1039,0
|
|
20240306,182600,114614589,1039,1039,1039,1039,0
|
|
20240306,182500,114614589,1039,1039,1039,1039,0
|
|
20240306,182400,114614589,1039,1039,1039,1039,0
|
|
20240306,182300,114614589,1039,1039,1039,1039,0
|
|
20240306,182200,114614589,1039,1039,1039,1039,0
|
|
20240306,182100,114614589,1039,1039,1039,1039,0
|
|
20240306,182000,114614589,1039,1039,1039,1039,0
|
|
20240306,181900,114614589,1039,1039,1039,1039,0
|
|
20240306,181800,114614589,1039,1039,1039,1039,0
|
|
20240306,181700,114614589,1039,1039,1039,1039,0
|
|
20240306,181600,114614589,1039,1039,1039,1039,0
|
|
20240306,181500,114614589,1039,1039,1039,1039,0
|
|
20240306,181400,114614589,1039,1039,1039,1039,1153
|
|
20240306,181300,114614589,1039,1039,1039,1039,0
|
|
20240306,181200,114614589,1039,1039,1039,1039,0
|
|
20240306,181100,114614589,1039,1039,1039,1039,0
|
|
20240306,181000,114614589,1039,1039,1039,1039,0
|
|
20240306,180900,114614589,1039,1039,1039,1039,0
|
|
20240306,180800,114614589,1039,1039,1039,1039,0
|
|
20240306,180700,114614589,1039,1039,1039,1039,0
|
|
20240306,180600,114614589,1039,1039,1039,1039,0
|
|
20240306,180500,114614589,1039,1039,1039,1039,0
|
|
20240306,180400,114614589,1039,1039,1039,1039,0
|
|
20240306,180300,114614589,1039,1039,1039,1039,0
|
|
20240306,180200,114614589,1039,1039,1039,1039,0
|
|
20240306,180100,114614589,1039,1039,1039,1039,0
|
|
20240306,180000,114614589,1039,1039,1039,1039,0
|
|
20240306,175900,114614589,1039,1039,1039,1039,0
|
|
20240306,175800,114614589,1039,1039,1039,1039,0
|
|
20240306,175700,114614589,1039,1039,1039,1039,0
|
|
20240306,175600,114614589,1039,1039,1039,1039,0
|
|
20240306,175500,114614589,1039,1039,1039,1039,0
|
|
20240306,175400,114614589,1039,1039,1039,1039,0
|
|
20240306,175300,114614589,1039,1039,1039,1039,0
|
|
20240306,175200,114614589,1039,1039,1039,1039,0
|
|
20240306,175100,114614589,1039,1039,1039,1039,0
|
|
20240306,175000,114614589,1039,1039,1039,1039,0
|
|
20240306,174900,114614589,1039,1039,1039,1039,0
|
|
20240306,174800,114614589,1039,1039,1039,1039,0
|
|
20240306,174700,114614589,1039,1039,1039,1039,0
|
|
20240306,174600,114614589,1039,1039,1039,1039,0
|
|
20240306,174500,114614589,1039,1039,1039,1039,0
|
|
20240306,174400,114614589,1039,1039,1039,1039,1153
|
|
20240306,174300,114614589,1039,1039,1039,1039,0
|
|
20240306,174200,114614589,1039,1039,1039,1039,0
|
|
20240306,174100,114614589,1039,1039,1039,1039,0
|
|
20240306,174000,114614589,1039,1039,1039,1039,0
|
|
20240306,173900,114614589,1039,1039,1039,1039,0
|
|
20240306,173800,114614589,1039,1039,1039,1039,0
|
|
20240306,173700,114614589,1039,1039,1039,1039,0
|
|
20240306,173600,114614589,1039,1039,1039,1039,0
|
|
20240306,173500,114614589,1039,1039,1039,1039,0
|
|
20240306,173400,114614589,1039,1039,1039,1039,0
|
|
20240306,173300,114614589,1039,1039,1039,1039,0
|
|
20240306,173200,114614589,1039,1039,1039,1039,0
|
|
20240306,173100,114614589,1039,1039,1039,1039,0
|
|
20240306,173000,114614589,1039,1039,1039,1039,0
|
|
20240306,172900,114614589,1039,1039,1039,1039,0
|
|
20240306,172800,114614589,1039,1039,1039,1039,0
|
|
20240306,172700,114614589,1039,1039,1039,1039,0
|
|
20240306,172600,114614589,1039,1039,1039,1039,0
|
|
20240306,172500,114614589,1039,1039,1039,1039,0
|
|
20240306,172400,114614589,1039,1039,1039,1039,0
|
|
20240306,172300,114614589,1039,1039,1039,1039,0
|
|
20240306,172200,114614589,1039,1039,1039,1039,0
|
|
20240306,172100,114614589,1039,1039,1039,1039,0
|
|
20240306,172000,114614589,1039,1039,1039,1039,0
|
|
20240306,171900,114614589,1039,1039,1039,1039,0
|
|
20240306,171800,114614589,1039,1039,1039,1039,0
|
|
20240306,171700,114614589,1039,1039,1039,1039,0
|
|
20240306,171600,114614589,1039,1039,1039,1039,0
|
|
20240306,171500,114614589,1039,1039,1039,1039,0
|
|
20240306,171400,114614589,1039,1039,1039,1039,1153
|
|
20240306,171300,114614589,1039,1039,1039,1039,0
|
|
20240306,171200,114614589,1039,1039,1039,1039,0
|
|
20240306,171100,114614589,1039,1039,1039,1039,0
|
|
20240306,171000,114614589,1039,1039,1039,1039,0
|
|
20240306,170900,114614589,1039,1039,1039,1039,0
|
|
20240306,170800,114614589,1039,1039,1039,1039,0
|
|
20240306,170700,114614589,1039,1039,1039,1039,0
|
|
20240306,170600,114614589,1039,1039,1039,1039,0
|
|
20240306,170500,114614589,1039,1039,1039,1039,0
|
|
20240306,170400,114614589,1039,1039,1039,1039,0
|
|
20240306,170300,114614589,1039,1039,1039,1039,0
|
|
20240306,170200,114614589,1039,1039,1039,1039,0
|
|
20240306,170100,114614589,1039,1039,1039,1039,0
|
|
20240306,170000,114614589,1039,1039,1039,1039,0
|
|
20240306,165900,114614589,1039,1039,1039,1039,0
|
|
20240306,165800,114614589,1039,1039,1039,1039,0
|
|
20240306,165700,114614589,1039,1039,1039,1039,0
|
|
20240306,165600,114614589,1039,1039,1039,1039,0
|
|
20240306,165500,114614589,1039,1039,1039,1039,0
|
|
20240306,165400,114614589,1039,1039,1039,1039,0
|
|
20240306,165300,114614589,1039,1039,1039,1039,0
|
|
20240306,165200,114614589,1039,1039,1039,1039,0
|
|
20240306,165100,114614589,1039,1039,1039,1039,0
|
|
20240306,165000,114614589,1039,1039,1039,1039,0
|
|
20240306,164900,114614589,1039,1039,1039,1039,0
|
|
20240306,164800,114614589,1039,1039,1039,1039,0
|
|
20240306,164700,114614589,1039,1039,1039,1039,0
|
|
20240306,164600,114614589,1039,1039,1039,1039,0
|
|
20240306,164500,114614589,1039,1039,1039,1039,0
|
|
20240306,164400,114614589,1039,1039,1039,1039,1153
|
|
20240306,164300,114614589,1039,1039,1039,1039,0
|
|
20240306,164200,114614589,1039,1039,1039,1039,0
|
|
20240306,164100,114614589,1039,1039,1039,1039,0
|
|
20240306,164000,114614589,1039,1039,1039,1039,0
|
|
20240306,163900,114614589,1039,1039,1039,1039,0
|
|
20240306,163800,114614589,1039,1039,1039,1039,0
|
|
20240306,163700,114614589,1039,1039,1039,1039,0
|
|
20240306,163600,114614589,1039,1039,1039,1039,0
|
|
20240306,163500,114614589,1039,1039,1039,1039,0
|
|
20240306,163400,114614589,1039,1039,1039,1039,0
|
|
20240306,163300,114614589,1039,1039,1039,1039,0
|
|
20240306,163200,114614589,1039,1039,1039,1039,0
|
|
20240306,163100,114614589,1039,1039,1039,1039,0
|
|
20240306,163000,114614589,1039,1039,1039,1039,0
|
|
20240306,162900,114614589,1039,1039,1039,1039,0
|
|
20240306,162800,114614589,1039,1039,1039,1039,0
|
|
20240306,162700,114614589,1039,1039,1039,1039,0
|
|
20240306,162600,114614589,1039,1039,1039,1039,0
|
|
20240306,162500,114614589,1039,1039,1039,1039,0
|
|
20240306,162400,114614589,1039,1039,1039,1039,0
|
|
20240306,162300,114614589,1039,1039,1039,1039,0
|
|
20240306,162200,114614589,1039,1039,1039,1039,0
|
|
20240306,162100,114614589,1039,1039,1039,1039,0
|
|
20240306,162000,114614589,1039,1039,1039,1039,0
|
|
20240306,161900,114614589,1039,1039,1039,1039,0
|
|
20240306,161800,114614589,1039,1039,1039,1039,0
|
|
20240306,161700,114614589,1039,1039,1039,1039,0
|
|
20240306,161600,114614589,1039,1039,1039,1039,0
|
|
20240306,161500,114614589,1039,1039,1039,1039,0
|
|
20240306,161400,114614589,1039,1039,1039,1039,1153
|
|
20240306,161300,114614589,1039,1039,1039,1039,0
|
|
20240306,161200,114614589,1039,1039,1039,1039,0
|
|
20240306,161100,114614589,1039,1039,1039,1039,0
|
|
20240306,161000,114614589,1039,1039,1039,1039,0
|
|
20240306,160900,114614589,1039,1039,1039,1039,0
|
|
20240306,160800,114614589,1039,1039,1039,1039,0
|
|
20240306,160700,114614589,1039,1039,1039,1039,0
|
|
20240306,160600,114614589,1039,1039,1039,1039,0
|
|
20240306,160500,114614589,1039,1039,1039,1039,0
|
|
20240306,160400,114614589,1039,1039,1039,1039,0
|
|
20240306,160300,114614589,1039,1039,1039,1039,0
|
|
20240306,160200,114614589,1039,1039,1039,1039,0
|
|
20240306,160100,114614589,1039,1039,1039,1039,0
|
|
20240306,160000,114614589,1039,1039,1039,1039,0
|
|
20240306,155900,114614589,1039,1039,1039,1039,0
|
|
20240306,155800,114614589,1039,1039,1039,1039,0
|
|
20240306,155700,114614589,1039,1039,1039,1039,0
|
|
20240306,155600,114614589,1039,1039,1039,1039,0
|
|
20240306,155500,114614589,1039,1039,1039,1039,0
|
|
20240306,155400,114614589,1039,1039,1039,1039,0
|
|
20240306,155300,114614589,1039,1039,1039,1039,0
|
|
20240306,155200,114614589,1039,1039,1039,1039,0
|
|
20240306,155100,114614589,1039,1039,1039,1039,0
|
|
20240306,155000,114614589,1039,1039,1039,1039,0
|
|
20240306,154900,114614589,1039,1039,1039,1039,0
|
|
20240306,154800,114614589,1039,1039,1039,1039,0
|
|
20240306,154700,114614589,1039,1039,1039,1039,0
|
|
20240306,154600,114614589,1039,1039,1039,1039,0
|
|
20240306,154500,114614589,1039,1039,1039,1039,0
|
|
20240306,154400,114614589,1039,1039,1039,1039,1153
|
|
20240306,154300,114614589,1039,1039,1039,1039,0
|
|
20240306,154200,114614589,1039,1039,1039,1039,0
|
|
20240306,154100,114614589,1039,1039,1039,1039,0
|
|
20240306,154000,114614589,1039,1039,1039,1039,0
|
|
20240306,153900,114614589,1039,1039,1039,1039,0
|
|
20240306,153800,114614589,1039,1039,1039,1039,0
|
|
20240306,153700,114614589,1039,1039,1039,1039,0
|
|
20240306,153600,114614589,1039,1039,1039,1039,0
|
|
20240306,153500,114614589,1039,1039,1039,1039,0
|
|
20240306,153400,114614589,1039,1039,1039,1039,0
|
|
20240306,153300,114614589,1039,1039,1039,1039,0
|
|
20240306,153200,114614589,1039,1039,1039,1039,0
|
|
20240306,153100,114614589,1039,1039,1039,1039,0
|
|
20240306,153000,114614589,1039,1039,1039,1039,1153
|
|
20240306,152900,113416622,1038,1038,1038,1038,0
|
|
20240306,152800,113416622,1038,1038,1038,1038,0
|
|
20240306,152700,113416622,1038,1038,1038,1038,0
|
|
20240306,152600,113416622,1038,1038,1038,1038,0
|
|
20240306,152500,113416622,1038,1038,1038,1038,0
|
|
20240306,152400,113416622,1038,1038,1038,1038,0
|
|
20240306,152300,113416622,1038,1038,1038,1038,0
|
|
20240306,152200,113416622,1038,1038,1038,1038,0
|
|
20240306,152100,113416622,1038,1038,1038,1038,0
|
|
20240306,152000,113416622,1038,1038,1038,1038,0
|
|
20240306,151900,113416622,1038,1038,1038,1038,22
|
|
20240306,151800,113393786,1038,1038,1038,1038,170
|
|
20240306,151700,113217326,1038,1038,1038,1038,1100
|
|
20240306,151600,112075526,1038,1038,1038,1038,7
|
|
20240306,151500,112068260,1038,1038,1038,1038,1
|
|
20240306,151400,112067222,1038,1038,1038,1038,121
|
|
20240306,151300,111941624,1039,1039,1039,1039,17
|
|
20240306,151200,111923961,1038,1038,1038,1038,0
|
|
20240306,151100,111923961,1038,1039,1039,1038,1083
|
|
20240306,151000,110799806,1038,1038,1038,1038,0
|
|
20240306,150900,110799806,1038,1038,1038,1038,18
|
|
20240306,150800,110781122,1038,1038,1038,1038,2
|
|
20240306,150700,110779046,1039,1039,1039,1039,0
|
|
20240306,150600,110779046,1039,1039,1039,1039,5
|
|
20240306,150500,110773851,1039,1039,1039,1039,0
|
|
20240306,150400,110773851,1039,1039,1039,1039,105
|
|
20240306,150300,110664756,1039,1039,1039,1039,0
|
|
20240306,150200,110664756,1039,1039,1039,1039,0
|
|
20240306,150100,110664756,1039,1040,1040,1039,133
|
|
20240306,150000,110526438,1040,1038,1040,1038,318
|
|
20240306,145900,110196140,1038,1038,1038,1038,4
|
|
20240306,145800,110191988,1038,1038,1038,1038,2070
|
|
20240306,145700,108043328,1038,1039,1039,1038,14
|
|
20240306,145600,108028786,1040,1039,1040,1039,60
|
|
20240306,145500,107966410,1040,1040,1040,1040,1
|
|
20240306,145400,107965370,1039,1039,1039,1039,77
|
|
20240306,145300,107885367,1038,1039,1039,1038,3
|
|
20240306,145200,107882252,1039,1039,1039,1039,2
|
|
20240306,145100,107880174,1040,1040,1040,1040,0
|
|
20240306,145000,107880174,1040,1040,1040,1040,100
|
|
20240306,144900,107776174,1038,1038,1038,1038,1
|
|
20240306,144800,107775136,1040,1040,1040,1040,1
|
|
20240306,144700,107774096,1040,1040,1040,1040,1
|
|
20240306,144600,107773056,1038,1038,1040,1038,106
|
|
20240306,144500,107663026,1037,1035,1037,1034,1154
|
|
20240306,144400,106468862,1035,1035,1035,1035,627
|
|
20240306,144300,105819917,1035,1035,1035,1035,0
|
|
20240306,144200,105819917,1035,1035,1035,1035,1000
|
|
20240306,144100,104784917,1036,1036,1036,1036,81
|
|
20240306,144000,104701001,1036,1036,1036,1036,0
|
|
20240306,143900,104701001,1036,1036,1036,1036,238
|
|
20240306,143800,104454433,1036,1036,1036,1036,0
|
|
20240306,143700,104454433,1036,1037,1037,1036,3
|
|
20240306,143600,104451324,1037,1037,1037,1037,1
|
|
20240306,143500,104450287,1039,1036,1039,1036,190
|
|
20240306,143400,104252978,1037,1037,1037,1037,50
|
|
20240306,143300,104201128,1037,1037,1037,1037,1
|
|
20240306,143200,104200091,1035,1035,1035,1035,279
|
|
20240306,143100,103911326,1035,1035,1035,1035,5
|
|
20240306,143000,103906151,1035,1036,1036,1034,222
|
|
20240306,142900,103676317,1036,1036,1036,1036,107
|
|
20240306,142800,103565465,1036,1036,1036,1036,0
|
|
20240306,142700,103565465,1036,1035,1036,1035,482
|
|
20240306,142600,103066114,1036,1038,1038,1036,1074
|
|
20240306,142500,101951313,1038,1038,1038,1038,19
|
|
20240306,142400,101931591,1038,1039,1039,1038,74
|
|
20240306,142300,101854724,1040,1039,1040,1039,2011
|
|
20240306,142200,99763295,1040,1038,1040,1038,32
|
|
20240306,142100,99730037,1038,1038,1038,1038,86
|
|
20240306,142000,99640769,1038,1038,1038,1038,400
|
|
20240306,141900,99225569,1038,1039,1039,1038,1300
|
|
20240306,141800,97875368,1039,1039,1039,1039,199
|
|
20240306,141700,97668607,1038,1041,1041,1038,13
|
|
20240306,141600,97655109,1040,1039,1040,1039,12
|
|
20240306,141500,97642638,1040,1040,1040,1040,2293
|
|
20240306,141400,95257918,1042,1042,1042,1040,2731
|
|
20240306,141300,92414579,1042,1043,1043,1042,3364
|
|
20240306,141200,88907342,1044,1047,1047,1044,8014
|
|
20240306,141100,80538166,1047,1047,1047,1047,20
|
|
20240306,141000,80517226,1047,1048,1048,1047,50
|
|
20240306,140900,80464866,1048,1048,1048,1048,102
|
|
20240306,140800,80357970,1050,1049,1050,1048,708
|
|
20240306,140700,79615678,1050,1050,1050,1050,1
|
|
20240306,140600,79614628,1050,1050,1050,1050,0
|
|
20240306,140500,79614628,1050,1050,1050,1050,661
|
|
20240306,140400,78920578,1050,1051,1051,1050,630
|
|
20240306,140300,78258672,1054,1054,1054,1054,0
|
|
20240306,140200,78258672,1054,1054,1054,1054,0
|
|
20240306,140100,78258672,1054,1054,1054,1054,0
|
|
20240306,140000,78258672,1054,1054,1054,1054,0
|
|
20240306,135900,78258672,1054,1050,1054,1050,199
|
|
20240306,135800,78049714,1050,1050,1050,1050,66
|
|
20240306,135700,77980414,1050,1050,1050,1050,533
|
|
20240306,135600,77420764,1050,1050,1050,1050,0
|
|
20240306,135500,77420764,1050,1050,1050,1050,0
|
|
20240306,135400,77420764,1050,1050,1050,1050,0
|
|
20240306,135300,77420764,1050,1050,1050,1050,92
|
|
20240306,135200,77324164,1054,1054,1054,1054,1
|
|
20240306,135100,77323110,1050,1050,1050,1050,1000
|
|
20240306,135000,76273110,1050,1050,1050,1050,2669
|
|
20240306,134900,73470660,1054,1051,1054,1051,510
|
|
20240306,134800,72934410,1054,1051,1054,1051,71
|
|
20240306,134700,72859786,1051,1051,1051,1051,0
|
|
20240306,134600,72859786,1051,1051,1051,1051,907
|
|
20240306,134500,71906529,1051,1051,1051,1051,0
|
|
20240306,134400,71906529,1051,1051,1051,1051,300
|
|
20240306,134300,71591229,1051,1051,1051,1051,0
|
|
20240306,134200,71591229,1051,1053,1053,1051,2154
|
|
20240306,134100,69326965,1053,1054,1054,1053,301
|
|
20240306,134000,69010011,1054,1054,1054,1054,2
|
|
20240306,133900,69007903,1054,1054,1054,1054,0
|
|
20240306,133800,69007903,1054,1054,1054,1054,0
|
|
20240306,133700,69007903,1054,1054,1054,1054,10
|
|
20240306,133600,68997363,1054,1054,1054,1054,0
|
|
20240306,133500,68997363,1054,1054,1054,1054,0
|
|
20240306,133400,68997363,1054,1054,1054,1054,0
|
|
20240306,133300,68997363,1054,1054,1054,1054,0
|
|
20240306,133200,68997363,1054,1054,1054,1054,3
|
|
20240306,133100,68994201,1054,1054,1054,1054,400
|
|
20240306,133000,68572601,1054,1054,1054,1054,1
|
|
20240306,132900,68571547,1054,1055,1055,1054,303
|
|
20240306,132800,68252121,1055,1055,1055,1055,700
|
|
20240306,132700,67513621,1055,1055,1055,1055,10
|
|
20240306,132600,67503071,1055,1055,1055,1055,900
|
|
20240306,132500,66553571,1055,1055,1055,1055,208
|
|
20240306,132400,66334131,1055,1055,1055,1055,0
|
|
20240306,132300,66334131,1055,1055,1055,1055,0
|
|
20240306,132200,66334131,1055,1055,1055,1055,300
|
|
20240306,132100,66017631,1055,1056,1056,1055,20
|
|
20240306,132000,65996515,1055,1055,1055,1055,28
|
|
20240306,131900,65966975,1056,1056,1056,1056,5
|
|
20240306,131800,65961695,1056,1057,1057,1056,1100
|
|
20240306,131700,64799989,1058,1058,1058,1058,0
|
|
20240306,131600,64799989,1058,1058,1058,1058,0
|
|
20240306,131500,64799989,1058,1058,1058,1058,0
|
|
20240306,131400,64799989,1058,1058,1058,1058,0
|
|
20240306,131300,64799989,1058,1058,1058,1058,1529
|
|
20240306,131200,63182307,1060,1060,1060,1060,0
|
|
20240306,131100,63182307,1060,1060,1060,1060,0
|
|
20240306,131000,63182307,1060,1060,1060,1060,0
|
|
20240306,130900,63182307,1060,1058,1060,1058,2
|
|
20240306,130800,63180189,1058,1058,1058,1058,1
|
|
20240306,130700,63179131,1058,1058,1058,1058,1
|
|
20240306,130600,63178073,1058,1058,1058,1058,1
|
|
20240306,130500,63177015,1057,1057,1057,1057,1
|
|
20240306,130400,63175958,1057,1057,1057,1057,1
|
|
20240306,130300,63174901,1060,1060,1060,1060,0
|
|
20240306,130200,63174901,1060,1060,1060,1060,0
|
|
20240306,130100,63174901,1060,1060,1060,1060,0
|
|
20240306,130000,63174901,1060,1060,1060,1060,0
|
|
20240306,125900,63174901,1060,1060,1060,1060,0
|
|
20240306,125800,63174901,1060,1060,1060,1060,0
|
|
20240306,125700,63174901,1060,1060,1060,1060,0
|
|
20240306,125600,63174901,1060,1060,1060,1060,10
|
|
20240306,125500,63164301,1060,1060,1060,1057,156
|
|
20240306,125400,62998944,1060,1060,1060,1060,0
|
|
20240306,125300,62998944,1060,1060,1060,1060,1
|
|
20240306,125200,62997884,1057,1057,1057,1057,1
|
|
20240306,125100,62996827,1060,1057,1060,1057,49
|
|
20240306,125000,62945031,1057,1057,1057,1057,52
|
|
20240306,124900,62890067,1060,1060,1060,1060,0
|
|
20240306,124800,62890067,1060,1060,1060,1060,0
|
|
20240306,124700,62890067,1060,1060,1060,1060,0
|
|
20240306,124600,62890067,1060,1060,1060,1060,0
|
|
20240306,124500,62890067,1060,1060,1060,1060,0
|
|
20240306,124400,62890067,1060,1060,1060,1060,0
|
|
20240306,124300,62890067,1060,1060,1060,1060,0
|
|
20240306,124200,62890067,1060,1060,1060,1060,0
|
|
20240306,124100,62890067,1060,1060,1060,1060,0
|
|
20240306,124000,62890067,1060,1060,1060,1060,0
|
|
20240306,123900,62890067,1060,1060,1060,1060,0
|
|
20240306,123800,62890067,1060,1060,1060,1060,0
|
|
20240306,123700,62890067,1060,1060,1060,1060,1008
|
|
20240306,123600,61821587,1060,1060,1060,1060,0
|
|
20240306,123500,61821587,1060,1060,1060,1060,1
|
|
20240306,123400,61820527,1056,1056,1056,1056,542
|
|
20240306,123300,61248175,1057,1059,1059,1057,2312
|
|
20240306,123200,58800716,1060,1060,1060,1060,0
|
|
20240306,123100,58800716,1060,1060,1060,1060,0
|
|
20240306,123000,58800716,1060,1060,1060,1060,0
|
|
20240306,122900,58800716,1060,1060,1060,1060,719
|
|
20240306,122800,58038576,1060,1060,1060,1060,334
|
|
20240306,122700,57684536,1060,1060,1060,1060,100
|
|
20240306,122600,57578536,1060,1059,1060,1059,11
|
|
20240306,122500,57566886,1059,1059,1059,1059,10
|
|
20240306,122400,57556296,1059,1059,1059,1059,10
|
|
20240306,122300,57545706,1060,1062,1062,1060,2660
|
|
20240306,122200,54725007,1063,1063,1063,1063,0
|
|
20240306,122100,54725007,1063,1063,1063,1063,0
|
|
20240306,122000,54725007,1063,1063,1063,1063,0
|
|
20240306,121900,54725007,1063,1065,1065,1063,173
|
|
20240306,121800,54540951,1065,1065,1065,1065,2
|
|
20240306,121700,54538821,1065,1065,1065,1065,0
|
|
20240306,121600,54538821,1065,1065,1065,1065,0
|
|
20240306,121500,54538821,1065,1065,1065,1065,10
|
|
20240306,121400,54528171,1066,1066,1066,1066,0
|
|
20240306,121300,54528171,1066,1066,1066,1066,0
|
|
20240306,121200,54528171,1066,1066,1066,1066,3
|
|
20240306,121100,54524973,1066,1066,1066,1066,0
|
|
20240306,121000,54524973,1066,1066,1066,1066,0
|
|
20240306,120900,54524973,1066,1066,1066,1066,1
|
|
20240306,120800,54523907,1067,1067,1067,1067,0
|
|
20240306,120700,54523907,1067,1067,1067,1067,0
|
|
20240306,120600,54523907,1067,1067,1067,1067,1
|
|
20240306,120500,54522840,1065,1065,1065,1065,0
|
|
20240306,120400,54522840,1065,1065,1065,1065,53
|
|
20240306,120300,54466395,1065,1065,1065,1065,11
|
|
20240306,120200,54454680,1065,1065,1067,1065,20
|
|
20240306,120100,54433364,1067,1064,1067,1064,1000
|
|
20240306,120000,53366885,1064,1064,1064,1064,10
|
|
20240306,115900,53356245,1064,1064,1064,1064,20
|
|
20240306,115800,53334965,1064,1064,1064,1064,30
|
|
20240306,115700,53303045,1064,1064,1064,1064,0
|
|
20240306,115600,53303045,1064,1064,1064,1064,0
|
|
20240306,115500,53303045,1064,1064,1064,1064,5
|
|
20240306,115400,53297725,1064,1064,1064,1064,0
|
|
20240306,115300,53297725,1064,1064,1064,1064,0
|
|
20240306,115200,53297725,1064,1064,1064,1064,0
|
|
20240306,115100,53297725,1064,1064,1064,1064,0
|
|
20240306,115000,53297725,1064,1064,1064,1064,50
|
|
20240306,114900,53244525,1064,1064,1064,1064,100
|
|
20240306,114800,53138125,1065,1065,1065,1065,0
|
|
20240306,114700,53138125,1065,1065,1065,1065,0
|
|
20240306,114600,53138125,1065,1065,1065,1065,0
|
|
20240306,114500,53138125,1065,1065,1065,1065,21
|
|
20240306,114400,53115760,1065,1065,1065,1065,0
|
|
20240306,114300,53115760,1065,1062,1065,1062,1112
|
|
20240306,114200,51931495,1065,1065,1065,1065,4
|
|
20240306,114100,51927235,1065,1065,1065,1065,0
|
|
20240306,114000,51927235,1065,1065,1065,1065,0
|
|
20240306,113900,51927235,1065,1065,1065,1065,0
|
|
20240306,113800,51927235,1065,1065,1065,1065,0
|
|
20240306,113700,51927235,1065,1065,1065,1065,0
|
|
20240306,113600,51927235,1065,1065,1065,1065,0
|
|
20240306,113500,51927235,1065,1065,1065,1065,10
|
|
20240306,113400,51916585,1065,1065,1065,1065,1
|
|
20240306,113300,51915520,1061,1061,1061,1061,0
|
|
20240306,113200,51915520,1061,1061,1061,1061,0
|
|
20240306,113100,51915520,1061,1061,1061,1061,0
|
|
20240306,113000,51915520,1061,1061,1061,1061,0
|
|
20240306,112900,51915520,1061,1061,1061,1061,0
|
|
20240306,112800,51915520,1061,1061,1061,1061,0
|
|
20240306,112700,51915520,1061,1061,1061,1061,0
|
|
20240306,112600,51915520,1061,1062,1062,1061,15
|
|
20240306,112500,51899595,1062,1062,1062,1062,5
|
|
20240306,112400,51894285,1061,1061,1061,1061,33
|
|
20240306,112300,51859272,1061,1061,1061,1061,33
|
|
20240306,112200,51824259,1061,1061,1061,1061,33
|
|
20240306,112100,51789246,1062,1061,1062,1061,1030
|
|
20240306,112000,50695416,1061,1062,1062,1061,67
|
|
20240306,111900,50624295,1062,1063,1063,1062,92
|
|
20240306,111800,50526522,1062,1062,1062,1062,0
|
|
20240306,111700,50526522,1062,1062,1062,1062,0
|
|
20240306,111600,50526522,1062,1062,1062,1062,0
|
|
20240306,111500,50526522,1062,1062,1062,1062,0
|
|
20240306,111400,50526522,1062,1062,1062,1062,0
|
|
20240306,111300,50526522,1062,1062,1062,1062,0
|
|
20240306,111200,50526522,1062,1062,1062,1062,0
|
|
20240306,111100,50526522,1062,1062,1062,1062,0
|
|
20240306,111000,50526522,1062,1062,1062,1062,0
|
|
20240306,110900,50526522,1062,1062,1062,1062,0
|
|
20240306,110800,50526522,1062,1062,1062,1062,0
|
|
20240306,110700,50526522,1062,1062,1062,1062,200
|
|
20240306,110600,50314122,1061,1061,1061,1061,0
|
|
20240306,110500,50314122,1061,1061,1061,1061,0
|
|
20240306,110400,50314122,1061,1061,1061,1061,0
|
|
20240306,110300,50314122,1061,1061,1061,1061,13
|
|
20240306,110200,50300329,1066,1066,1066,1066,9
|
|
20240306,110100,50290735,1066,1066,1066,1066,0
|
|
20240306,110000,50290735,1066,1066,1066,1066,0
|
|
20240306,105900,50290735,1066,1066,1066,1066,0
|
|
20240306,105800,50290735,1066,1066,1066,1066,0
|
|
20240306,105700,50290735,1066,1066,1066,1066,1
|
|
20240306,105600,50289669,1066,1066,1066,1066,0
|
|
20240306,105500,50289669,1066,1066,1066,1066,0
|
|
20240306,105400,50289669,1066,1066,1066,1066,0
|
|
20240306,105300,50289669,1066,1066,1066,1066,0
|
|
20240306,105200,50289669,1066,1066,1066,1066,0
|
|
20240306,105100,50289669,1066,1066,1066,1066,0
|
|
20240306,105000,50289669,1066,1066,1066,1066,0
|
|
20240306,104900,50289669,1066,1066,1066,1066,0
|
|
20240306,104800,50289669,1066,1066,1066,1066,0
|
|
20240306,104700,50289669,1066,1066,1066,1066,0
|
|
20240306,104600,50289669,1066,1066,1066,1066,0
|
|
20240306,104500,50289669,1066,1066,1066,1066,0
|
|
20240306,104400,50289669,1066,1066,1066,1066,1
|
|
20240306,104300,50288603,1061,1066,1066,1061,286
|
|
20240306,104200,49985152,1061,1062,1062,1061,2808
|
|
20240306,104100,47005788,1062,1062,1062,1062,0
|
|
20240306,104000,47005788,1062,1062,1062,1062,50
|
|
20240306,103900,46952688,1062,1062,1062,1062,0
|
|
20240306,103800,46952688,1062,1062,1062,1062,5
|
|
20240306,103700,46947378,1067,1067,1067,1067,2
|
|
20240306,103600,46945244,1062,1062,1062,1062,0
|
|
20240306,103500,46945244,1062,1062,1062,1062,0
|
|
20240306,103400,46945244,1062,1062,1062,1062,0
|
|
20240306,103300,46945244,1062,1062,1062,1062,1
|
|
20240306,103200,46944182,1067,1067,1067,1067,0
|
|
20240306,103100,46944182,1067,1067,1067,1067,0
|
|
20240306,103000,46944182,1067,1067,1067,1067,0
|
|
20240306,102900,46944182,1067,1067,1067,1067,3
|
|
20240306,102800,46940981,1061,1061,1061,1061,62
|
|
20240306,102700,46875199,1061,1061,1061,1061,204
|
|
20240306,102600,46658755,1061,1061,1061,1061,131
|
|
20240306,102500,46519764,1062,1062,1062,1062,1
|
|
20240306,102400,46518702,1062,1061,1062,1061,2
|
|
20240306,102300,46516579,1063,1063,1063,1063,2
|
|
20240306,102200,46514453,1061,1061,1061,1061,41
|
|
20240306,102100,46470952,1061,1063,1063,1061,103
|
|
20240306,102000,46361469,1065,1065,1065,1065,0
|
|
20240306,101900,46361469,1065,1065,1065,1065,0
|
|
20240306,101800,46361469,1065,1065,1065,1065,0
|
|
20240306,101700,46361469,1065,1065,1065,1065,3
|
|
20240306,101600,46358274,1068,1068,1068,1068,0
|
|
20240306,101500,46358274,1068,1068,1068,1068,0
|
|
20240306,101400,46358274,1068,1068,1068,1068,1
|
|
20240306,101300,46357206,1060,1060,1060,1060,0
|
|
20240306,101200,46357206,1060,1061,1061,1060,2345
|
|
20240306,101100,43871362,1062,1063,1063,1062,677
|
|
20240306,101000,43151774,1066,1064,1066,1063,1005
|
|
20240306,100900,42083173,1065,1065,1065,1065,0
|
|
20240306,100800,42083173,1065,1065,1065,1065,10646
|
|
20240306,100700,30745183,1065,1065,1065,1065,0
|
|
20240306,100600,30745183,1065,1065,1065,1065,7
|
|
20240306,100500,30737728,1065,1066,1066,1065,18
|
|
20240306,100400,30718557,1066,1066,1066,1066,0
|
|
20240306,100300,30718557,1066,1066,1066,1066,9
|
|
20240306,100200,30708963,1066,1066,1066,1066,0
|
|
20240306,100100,30708963,1066,1066,1066,1066,0
|
|
20240306,100000,30708963,1066,1065,1066,1065,2
|
|
20240306,095900,30706832,1065,1065,1065,1065,5
|
|
20240306,095800,30701507,1065,1065,1067,1065,42
|
|
20240306,095700,30656703,1067,1067,1067,1067,101
|
|
20240306,095600,30548936,1065,1065,1065,1065,0
|
|
20240306,095500,30548936,1065,1065,1065,1065,0
|
|
20240306,095400,30548936,1065,1065,1065,1065,3
|
|
20240306,095300,30545741,1068,1069,1069,1068,103
|
|
20240306,095200,30435637,1069,1069,1069,1069,0
|
|
20240306,095100,30435637,1069,1069,1069,1069,0
|
|
20240306,095000,30435637,1069,1069,1069,1069,1
|
|
20240306,094900,30434568,1069,1069,1069,1069,0
|
|
20240306,094800,30434568,1069,1069,1069,1069,0
|
|
20240306,094700,30434568,1069,1069,1069,1069,0
|
|
20240306,094600,30434568,1069,1069,1069,1069,0
|
|
20240306,094500,30434568,1069,1069,1069,1069,9
|
|
20240306,094400,30424947,1069,1069,1069,1069,0
|
|
20240306,094300,30424947,1069,1069,1069,1069,0
|
|
20240306,094200,30424947,1069,1069,1069,1069,5
|
|
20240306,094100,30419602,1069,1069,1069,1069,0
|
|
20240306,094000,30419602,1069,1069,1069,1069,200
|
|
20240306,093900,30205802,1069,1069,1069,1069,3
|
|
20240306,093800,30202595,1069,1063,1069,1063,83
|
|
20240306,093700,30114360,1063,1063,1063,1063,1192
|
|
20240306,093600,28847264,1063,1063,1063,1063,0
|
|
20240306,093500,28847264,1063,1063,1063,1063,56
|
|
20240306,093400,28787736,1059,1059,1059,1059,0
|
|
20240306,093300,28787736,1059,1059,1063,1059,1073
|
|
20240306,093200,27647936,1060,1063,1063,1060,595
|
|
20240306,093100,27017232,1063,1063,1063,1063,22
|
|
20240306,093000,26993846,1063,1063,1063,1063,255
|
|
20240306,092900,26722781,1063,1064,1064,1063,500
|
|
20240306,092800,26191279,1063,1067,1067,1063,78
|
|
20240306,092700,26108358,1070,1070,1070,1070,0
|
|
20240306,092600,26108358,1070,1064,1070,1063,642
|
|
20240306,092500,25423234,1070,1070,1070,1070,0
|
|
20240306,092400,25423234,1070,1070,1070,1070,22
|
|
20240306,092300,25399694,1070,1070,1070,1070,2
|
|
20240306,092200,25397554,1070,1070,1070,1070,0
|
|
20240306,092100,25397554,1070,1070,1070,1070,50
|
|
20240306,092000,25344054,1070,1070,1070,1070,45
|
|
20240306,091900,25295904,1070,1070,1070,1070,945
|
|
20240306,091800,24284754,1070,1070,1070,1070,1167
|
|
20240306,091700,23036064,1070,1070,1070,1070,926
|
|
20240306,091600,22045244,1070,1067,1070,1063,1346
|
|
20240306,091500,20605978,1070,1067,1070,1067,120
|
|
20240306,091400,20477803,1071,1071,1071,1071,0
|
|
20240306,091300,20477803,1071,1071,1071,1071,41
|
|
20240306,091200,20433892,1060,1060,1060,1060,1000
|
|
20240306,091100,19373892,1060,1063,1064,1060,2772
|
|
20240306,091000,16427765,1063,1063,1063,1063,522
|
|
20240306,090900,15872879,1064,1064,1064,1064,3
|
|
20240306,090800,15869687,1060,1064,1064,1060,2231
|
|
20240306,090700,13502271,1072,1072,1072,1072,1
|
|
20240306,090600,13501199,1062,1062,1062,1062,1
|
|
20240306,090500,13500137,1076,1076,1076,1076,20
|
|
20240306,090400,13478617,1076,1076,1076,1076,1
|
|
20240306,090300,13477541,1061,1076,1076,1060,208
|
|
20240306,090200,13256695,1080,1080,1080,1080,0
|
|
20240306,090100,13256695,1080,1080,1080,1080,0
|
|
20240306,090000,13256695,1080,1083,1083,1080,12264
|