587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,184400,100918238,1048,1048,1048,1048,2613
|
|
20240307,184300,100918238,1048,1048,1048,1048,0
|
|
20240307,184200,100918238,1048,1048,1048,1048,0
|
|
20240307,184100,100918238,1048,1048,1048,1048,0
|
|
20240307,184000,100918238,1048,1048,1048,1048,0
|
|
20240307,183900,100918238,1048,1048,1048,1048,0
|
|
20240307,183800,100918238,1048,1048,1048,1048,0
|
|
20240307,183700,100918238,1048,1048,1048,1048,0
|
|
20240307,183600,100918238,1048,1048,1048,1048,0
|
|
20240307,183500,100918238,1048,1048,1048,1048,0
|
|
20240307,183400,100918238,1048,1048,1048,1048,0
|
|
20240307,183300,100918238,1048,1048,1048,1048,0
|
|
20240307,183200,100918238,1048,1048,1048,1048,0
|
|
20240307,183100,100918238,1048,1048,1048,1048,0
|
|
20240307,183000,100918238,1048,1048,1048,1048,0
|
|
20240307,182900,100918238,1048,1048,1048,1048,0
|
|
20240307,182800,100918238,1048,1048,1048,1048,0
|
|
20240307,182700,100918238,1048,1048,1048,1048,0
|
|
20240307,182600,100918238,1048,1048,1048,1048,0
|
|
20240307,182500,100918238,1048,1048,1048,1048,0
|
|
20240307,182400,100918238,1048,1048,1048,1048,0
|
|
20240307,182300,100918238,1048,1048,1048,1048,0
|
|
20240307,182200,100918238,1048,1048,1048,1048,0
|
|
20240307,182100,100918238,1048,1048,1048,1048,0
|
|
20240307,182000,100918238,1048,1048,1048,1048,0
|
|
20240307,181900,100918238,1048,1048,1048,1048,0
|
|
20240307,181800,100918238,1048,1048,1048,1048,0
|
|
20240307,181700,100918238,1048,1048,1048,1048,0
|
|
20240307,181600,100918238,1048,1048,1048,1048,0
|
|
20240307,181500,100918238,1048,1048,1048,1048,0
|
|
20240307,181400,100918238,1048,1048,1048,1048,2613
|
|
20240307,181300,100918238,1048,1048,1048,1048,0
|
|
20240307,181200,100918238,1048,1048,1048,1048,0
|
|
20240307,181100,100918238,1048,1048,1048,1048,0
|
|
20240307,181000,100918238,1048,1048,1048,1048,0
|
|
20240307,180900,100918238,1048,1048,1048,1048,0
|
|
20240307,180800,100918238,1048,1048,1048,1048,0
|
|
20240307,180700,100918238,1048,1048,1048,1048,0
|
|
20240307,180600,100918238,1048,1048,1048,1048,0
|
|
20240307,180500,100918238,1048,1048,1048,1048,0
|
|
20240307,180400,100918238,1048,1048,1048,1048,0
|
|
20240307,180300,100918238,1048,1048,1048,1048,0
|
|
20240307,180200,100918238,1048,1048,1048,1048,0
|
|
20240307,180100,100918238,1048,1048,1048,1048,0
|
|
20240307,180000,100918238,1048,1048,1048,1048,0
|
|
20240307,175900,100918238,1048,1048,1048,1048,0
|
|
20240307,175800,100918238,1048,1048,1048,1048,0
|
|
20240307,175700,100918238,1048,1048,1048,1048,0
|
|
20240307,175600,100918238,1048,1048,1048,1048,0
|
|
20240307,175500,100918238,1048,1048,1048,1048,0
|
|
20240307,175400,100918238,1048,1048,1048,1048,0
|
|
20240307,175300,100918238,1048,1048,1048,1048,0
|
|
20240307,175200,100918238,1048,1048,1048,1048,0
|
|
20240307,175100,100918238,1048,1048,1048,1048,0
|
|
20240307,175000,100918238,1048,1048,1048,1048,0
|
|
20240307,174900,100918238,1048,1048,1048,1048,0
|
|
20240307,174800,100918238,1048,1048,1048,1048,0
|
|
20240307,174700,100918238,1048,1048,1048,1048,0
|
|
20240307,174600,100918238,1048,1048,1048,1048,0
|
|
20240307,174500,100918238,1048,1048,1048,1048,0
|
|
20240307,174400,100918238,1048,1048,1048,1048,2613
|
|
20240307,174300,100918238,1048,1048,1048,1048,0
|
|
20240307,174200,100918238,1048,1048,1048,1048,0
|
|
20240307,174100,100918238,1048,1048,1048,1048,0
|
|
20240307,174000,100918238,1048,1048,1048,1048,0
|
|
20240307,173900,100918238,1048,1048,1048,1048,0
|
|
20240307,173800,100918238,1048,1048,1048,1048,0
|
|
20240307,173700,100918238,1048,1048,1048,1048,0
|
|
20240307,173600,100918238,1048,1048,1048,1048,0
|
|
20240307,173500,100918238,1048,1048,1048,1048,0
|
|
20240307,173400,100918238,1048,1048,1048,1048,0
|
|
20240307,173300,100918238,1048,1048,1048,1048,0
|
|
20240307,173200,100918238,1048,1048,1048,1048,0
|
|
20240307,173100,100918238,1048,1048,1048,1048,0
|
|
20240307,173000,100918238,1048,1048,1048,1048,0
|
|
20240307,172900,100918238,1048,1048,1048,1048,0
|
|
20240307,172800,100918238,1048,1048,1048,1048,0
|
|
20240307,172700,100918238,1048,1048,1048,1048,0
|
|
20240307,172600,100918238,1048,1048,1048,1048,0
|
|
20240307,172500,100918238,1048,1048,1048,1048,0
|
|
20240307,172400,100918238,1048,1048,1048,1048,0
|
|
20240307,172300,100918238,1048,1048,1048,1048,0
|
|
20240307,172200,100918238,1048,1048,1048,1048,0
|
|
20240307,172100,100918238,1048,1048,1048,1048,0
|
|
20240307,172000,100918238,1048,1048,1048,1048,0
|
|
20240307,171900,100918238,1048,1048,1048,1048,0
|
|
20240307,171800,100918238,1048,1048,1048,1048,0
|
|
20240307,171700,100918238,1048,1048,1048,1048,0
|
|
20240307,171600,100918238,1048,1048,1048,1048,0
|
|
20240307,171500,100918238,1048,1048,1048,1048,0
|
|
20240307,171400,100918238,1048,1048,1048,1048,2613
|
|
20240307,171300,100918238,1048,1048,1048,1048,0
|
|
20240307,171200,100918238,1048,1048,1048,1048,0
|
|
20240307,171100,100918238,1048,1048,1048,1048,0
|
|
20240307,171000,100918238,1048,1048,1048,1048,0
|
|
20240307,170900,100918238,1048,1048,1048,1048,0
|
|
20240307,170800,100918238,1048,1048,1048,1048,0
|
|
20240307,170700,100918238,1048,1048,1048,1048,0
|
|
20240307,170600,100918238,1048,1048,1048,1048,0
|
|
20240307,170500,100918238,1048,1048,1048,1048,0
|
|
20240307,170400,100918238,1048,1048,1048,1048,0
|
|
20240307,170300,100918238,1048,1048,1048,1048,0
|
|
20240307,170200,100918238,1048,1048,1048,1048,0
|
|
20240307,170100,100918238,1048,1048,1048,1048,0
|
|
20240307,170000,100918238,1048,1048,1048,1048,0
|
|
20240307,165900,100918238,1048,1048,1048,1048,0
|
|
20240307,165800,100918238,1048,1048,1048,1048,0
|
|
20240307,165700,100918238,1048,1048,1048,1048,0
|
|
20240307,165600,100918238,1048,1048,1048,1048,0
|
|
20240307,165500,100918238,1048,1048,1048,1048,0
|
|
20240307,165400,100918238,1048,1048,1048,1048,0
|
|
20240307,165300,100918238,1048,1048,1048,1048,0
|
|
20240307,165200,100918238,1048,1048,1048,1048,0
|
|
20240307,165100,100918238,1048,1048,1048,1048,0
|
|
20240307,165000,100918238,1048,1048,1048,1048,0
|
|
20240307,164900,100918238,1048,1048,1048,1048,0
|
|
20240307,164800,100918238,1048,1048,1048,1048,0
|
|
20240307,164700,100918238,1048,1048,1048,1048,0
|
|
20240307,164600,100918238,1048,1048,1048,1048,0
|
|
20240307,164500,100918238,1048,1048,1048,1048,0
|
|
20240307,164400,100918238,1048,1048,1048,1048,2613
|
|
20240307,164300,100918238,1048,1048,1048,1048,0
|
|
20240307,164200,100918238,1048,1048,1048,1048,0
|
|
20240307,164100,100918238,1048,1048,1048,1048,0
|
|
20240307,164000,100918238,1048,1048,1048,1048,0
|
|
20240307,163900,100918238,1048,1048,1048,1048,0
|
|
20240307,163800,100918238,1048,1048,1048,1048,0
|
|
20240307,163700,100918238,1048,1048,1048,1048,0
|
|
20240307,163600,100918238,1048,1048,1048,1048,0
|
|
20240307,163500,100918238,1048,1048,1048,1048,0
|
|
20240307,163400,100918238,1048,1048,1048,1048,0
|
|
20240307,163300,100918238,1048,1048,1048,1048,0
|
|
20240307,163200,100918238,1048,1048,1048,1048,0
|
|
20240307,163100,100918238,1048,1048,1048,1048,0
|
|
20240307,163000,100918238,1048,1048,1048,1048,0
|
|
20240307,162900,100918238,1048,1048,1048,1048,0
|
|
20240307,162800,100918238,1048,1048,1048,1048,0
|
|
20240307,162700,100918238,1048,1048,1048,1048,0
|
|
20240307,162600,100918238,1048,1048,1048,1048,0
|
|
20240307,162500,100918238,1048,1048,1048,1048,0
|
|
20240307,162400,100918238,1048,1048,1048,1048,0
|
|
20240307,162300,100918238,1048,1048,1048,1048,0
|
|
20240307,162200,100918238,1048,1048,1048,1048,0
|
|
20240307,162100,100918238,1048,1048,1048,1048,0
|
|
20240307,162000,100918238,1048,1048,1048,1048,0
|
|
20240307,161900,100918238,1048,1048,1048,1048,0
|
|
20240307,161800,100918238,1048,1048,1048,1048,0
|
|
20240307,161700,100918238,1048,1048,1048,1048,0
|
|
20240307,161600,100918238,1048,1048,1048,1048,0
|
|
20240307,161500,100918238,1048,1048,1048,1048,0
|
|
20240307,161400,100918238,1048,1048,1048,1048,2613
|
|
20240307,161300,100918238,1048,1048,1048,1048,0
|
|
20240307,161200,100918238,1048,1048,1048,1048,0
|
|
20240307,161100,100918238,1048,1048,1048,1048,0
|
|
20240307,161000,100918238,1048,1048,1048,1048,0
|
|
20240307,160900,100918238,1048,1048,1048,1048,0
|
|
20240307,160800,100918238,1048,1048,1048,1048,0
|
|
20240307,160700,100918238,1048,1048,1048,1048,0
|
|
20240307,160600,100918238,1048,1048,1048,1048,0
|
|
20240307,160500,100918238,1048,1048,1048,1048,0
|
|
20240307,160400,100918238,1048,1048,1048,1048,0
|
|
20240307,160300,100918238,1048,1048,1048,1048,0
|
|
20240307,160200,100918238,1048,1048,1048,1048,0
|
|
20240307,160100,100918238,1048,1048,1048,1048,0
|
|
20240307,160000,100918238,1048,1048,1048,1048,0
|
|
20240307,155900,100918238,1048,1048,1048,1048,0
|
|
20240307,155800,100918238,1048,1048,1048,1048,0
|
|
20240307,155700,100918238,1048,1048,1048,1048,0
|
|
20240307,155600,100918238,1048,1048,1048,1048,0
|
|
20240307,155500,100918238,1048,1048,1048,1048,0
|
|
20240307,155400,100918238,1048,1048,1048,1048,0
|
|
20240307,155300,100918238,1048,1048,1048,1048,0
|
|
20240307,155200,100918238,1048,1048,1048,1048,0
|
|
20240307,155100,100918238,1048,1048,1048,1048,0
|
|
20240307,155000,100918238,1048,1048,1048,1048,0
|
|
20240307,154900,100918238,1048,1048,1048,1048,0
|
|
20240307,154800,100918238,1048,1048,1048,1048,0
|
|
20240307,154700,100918238,1048,1048,1048,1048,0
|
|
20240307,154600,100918238,1048,1048,1048,1048,0
|
|
20240307,154500,100918238,1048,1048,1048,1048,0
|
|
20240307,154400,100918238,1048,1048,1048,1048,2613
|
|
20240307,154300,100918238,1048,1048,1048,1048,0
|
|
20240307,154200,100918238,1048,1048,1048,1048,0
|
|
20240307,154100,100918238,1048,1048,1048,1048,0
|
|
20240307,154000,100918238,1048,1048,1048,1048,0
|
|
20240307,153900,100918238,1048,1048,1048,1048,0
|
|
20240307,153800,100918238,1048,1048,1048,1048,0
|
|
20240307,153700,100918238,1048,1048,1048,1048,0
|
|
20240307,153600,100918238,1048,1048,1048,1048,0
|
|
20240307,153500,100918238,1048,1048,1048,1048,0
|
|
20240307,153400,100918238,1048,1048,1048,1048,0
|
|
20240307,153300,100918238,1048,1048,1048,1048,0
|
|
20240307,153200,100918238,1048,1048,1048,1048,0
|
|
20240307,153100,100918238,1048,1048,1048,1048,0
|
|
20240307,153000,100918238,1048,1048,1048,1048,2613
|
|
20240307,152900,98179814,1043,1043,1043,1043,0
|
|
20240307,152800,98179814,1043,1043,1043,1043,0
|
|
20240307,152700,98179814,1043,1043,1043,1043,0
|
|
20240307,152600,98179814,1043,1043,1043,1043,0
|
|
20240307,152500,98179814,1043,1043,1043,1043,0
|
|
20240307,152400,98179814,1043,1043,1043,1043,0
|
|
20240307,152300,98179814,1043,1043,1043,1043,0
|
|
20240307,152200,98179814,1043,1043,1043,1043,0
|
|
20240307,152100,98179814,1043,1043,1043,1043,0
|
|
20240307,152000,98179814,1043,1043,1043,1043,0
|
|
20240307,151900,98179814,1043,1043,1043,1042,30
|
|
20240307,151800,98148544,1043,1043,1043,1043,9
|
|
20240307,151700,98139157,1043,1043,1043,1043,201
|
|
20240307,151600,97929514,1043,1043,1043,1042,1030
|
|
20240307,151500,96856244,1043,1042,1043,1042,12
|
|
20240307,151400,96843738,1042,1042,1042,1042,23
|
|
20240307,151300,96819772,1042,1042,1042,1042,1000
|
|
20240307,151200,95777772,1042,1042,1042,1042,0
|
|
20240307,151100,95777772,1042,1042,1042,1042,1
|
|
20240307,151000,95776730,1042,1042,1042,1042,702
|
|
20240307,150900,95045246,1042,1042,1042,1042,1
|
|
20240307,150800,95044204,1042,1042,1042,1042,6293
|
|
20240307,150700,88486898,1042,1042,1042,1042,1990
|
|
20240307,150600,86413318,1043,1043,1043,1043,1
|
|
20240307,150500,86412275,1043,1043,1043,1043,6
|
|
20240307,150400,86406017,1042,1043,1043,1042,4
|
|
20240307,150300,86401848,1043,1043,1043,1043,8
|
|
20240307,150200,86393504,1043,1043,1043,1043,9
|
|
20240307,150100,86384117,1043,1042,1043,1042,1333
|
|
20240307,150000,84995105,1042,1042,1042,1042,10
|
|
20240307,145900,84984685,1042,1042,1042,1042,0
|
|
20240307,145800,84984685,1042,1042,1042,1042,1
|
|
20240307,145700,84983643,1039,1039,1039,1039,0
|
|
20240307,145600,84983643,1039,1039,1039,1039,0
|
|
20240307,145500,84983643,1039,1042,1042,1039,10001
|
|
20240307,145400,74590568,1042,1041,1042,1041,47
|
|
20240307,145300,74541640,1041,1041,1041,1041,4
|
|
20240307,145200,74537476,1041,1041,1041,1041,1
|
|
20240307,145100,74536435,1041,1041,1041,1041,2
|
|
20240307,145000,74534353,1041,1041,1041,1041,0
|
|
20240307,144900,74534353,1041,1041,1041,1041,0
|
|
20240307,144800,74534353,1041,1041,1041,1041,0
|
|
20240307,144700,74534353,1041,1041,1041,1041,2
|
|
20240307,144600,74532271,1035,1035,1035,1035,0
|
|
20240307,144500,74532271,1035,1035,1035,1035,0
|
|
20240307,144400,74532271,1035,1037,1037,1035,1057
|
|
20240307,144300,73438238,1038,1038,1038,1038,37
|
|
20240307,144200,73399832,1035,1035,1035,1035,0
|
|
20240307,144100,73399832,1035,1035,1035,1035,0
|
|
20240307,144000,73399832,1035,1042,1042,1035,1000
|
|
20240307,143900,72359851,1042,1042,1042,1042,0
|
|
20240307,143800,72359851,1042,1042,1042,1042,1
|
|
20240307,143700,72358809,1042,1042,1042,1042,1
|
|
20240307,143600,72357767,1042,1042,1042,1042,0
|
|
20240307,143500,72357767,1042,1042,1042,1042,1
|
|
20240307,143400,72356725,1041,1041,1041,1041,9005
|
|
20240307,143300,62982520,1041,1041,1041,1041,0
|
|
20240307,143200,62982520,1041,1041,1041,1041,197
|
|
20240307,143100,62777443,1041,1041,1041,1041,0
|
|
20240307,143000,62777443,1041,1041,1041,1041,1000
|
|
20240307,142900,61736443,1041,1041,1041,1041,0
|
|
20240307,142800,61736443,1041,1041,1041,1041,387
|
|
20240307,142700,61333576,1041,1041,1041,1041,0
|
|
20240307,142600,61333576,1041,1041,1041,1041,0
|
|
20240307,142500,61333576,1041,1041,1041,1041,1168
|
|
20240307,142400,60117688,1041,1041,1041,1041,0
|
|
20240307,142300,60117688,1041,1041,1041,1041,5
|
|
20240307,142200,60112483,1041,1041,1041,1041,1
|
|
20240307,142100,60111442,1041,1041,1041,1041,0
|
|
20240307,142000,60111442,1041,1041,1041,1041,50
|
|
20240307,141900,60059392,1041,1041,1041,1041,0
|
|
20240307,141800,60059392,1041,1041,1041,1041,1
|
|
20240307,141700,60058351,1040,1040,1040,1040,0
|
|
20240307,141600,60058351,1040,1040,1040,1040,0
|
|
20240307,141500,60058351,1040,1040,1040,1040,0
|
|
20240307,141400,60058351,1040,1040,1040,1040,149
|
|
20240307,141300,59903391,1040,1040,1040,1040,7
|
|
20240307,141200,59896111,1035,1035,1035,1035,0
|
|
20240307,141100,59896111,1035,1035,1035,1035,0
|
|
20240307,141000,59896111,1035,1035,1035,1035,0
|
|
20240307,140900,59896111,1035,1038,1038,1035,774
|
|
20240307,140800,59094171,1038,1038,1038,1038,129
|
|
20240307,140700,58960269,1038,1038,1038,1038,0
|
|
20240307,140600,58960269,1038,1038,1038,1038,1181
|
|
20240307,140500,57734391,1038,1038,1038,1038,0
|
|
20240307,140400,57734391,1038,1038,1038,1038,0
|
|
20240307,140300,57734391,1038,1038,1038,1038,0
|
|
20240307,140200,57734391,1038,1038,1038,1038,0
|
|
20240307,140100,57734391,1038,1038,1038,1038,0
|
|
20240307,140000,57734391,1038,1039,1039,1038,600
|
|
20240307,135900,57111306,1038,1038,1038,1038,0
|
|
20240307,135800,57111306,1038,1038,1038,1038,0
|
|
20240307,135700,57111306,1038,1038,1038,1038,0
|
|
20240307,135600,57111306,1038,1038,1038,1038,0
|
|
20240307,135500,57111306,1038,1038,1038,1038,0
|
|
20240307,135400,57111306,1038,1038,1038,1038,0
|
|
20240307,135300,57111306,1038,1039,1039,1038,1803
|
|
20240307,135200,55239268,1040,1040,1040,1040,0
|
|
20240307,135100,55239268,1040,1040,1040,1040,0
|
|
20240307,135000,55239268,1040,1040,1040,1040,0
|
|
20240307,134900,55239268,1040,1040,1040,1040,0
|
|
20240307,134800,55239268,1040,1040,1040,1040,0
|
|
20240307,134700,55239268,1040,1040,1040,1040,0
|
|
20240307,134600,55239268,1040,1040,1040,1040,3
|
|
20240307,134500,55236148,1040,1040,1040,1040,1
|
|
20240307,134400,55235108,1038,1038,1038,1038,0
|
|
20240307,134300,55235108,1038,1038,1038,1038,672
|
|
20240307,134200,54537572,1038,1038,1038,1038,953
|
|
20240307,134100,53548358,1039,1039,1039,1039,0
|
|
20240307,134000,53548358,1039,1040,1040,1039,637
|
|
20240307,133900,52886206,1040,1040,1040,1040,0
|
|
20240307,133800,52886206,1040,1041,1041,1040,1016
|
|
20240307,133700,51829550,1042,1042,1042,1042,0
|
|
20240307,133600,51829550,1042,1042,1042,1042,0
|
|
20240307,133500,51829550,1042,1042,1042,1042,16
|
|
20240307,133400,51812878,1041,1041,1041,1040,437
|
|
20240307,133300,51357964,1042,1042,1042,1042,0
|
|
20240307,133200,51357964,1042,1042,1042,1042,0
|
|
20240307,133100,51357964,1042,1042,1042,1042,0
|
|
20240307,133000,51357964,1042,1042,1042,1042,26
|
|
20240307,132900,51330872,1042,1043,1043,1042,723
|
|
20240307,132800,50577429,1043,1043,1043,1043,0
|
|
20240307,132700,50577429,1043,1043,1043,1043,0
|
|
20240307,132600,50577429,1043,1043,1043,1043,0
|
|
20240307,132500,50577429,1043,1043,1043,1043,123
|
|
20240307,132400,50449140,1047,1047,1047,1047,0
|
|
20240307,132300,50449140,1047,1047,1047,1047,0
|
|
20240307,132200,50449140,1047,1047,1047,1047,0
|
|
20240307,132100,50449140,1047,1047,1047,1047,0
|
|
20240307,132000,50449140,1047,1047,1047,1047,0
|
|
20240307,131900,50449140,1047,1047,1047,1047,0
|
|
20240307,131800,50449140,1047,1047,1047,1047,200
|
|
20240307,131700,50239740,1047,1047,1047,1047,0
|
|
20240307,131600,50239740,1047,1047,1047,1047,0
|
|
20240307,131500,50239740,1047,1047,1047,1047,0
|
|
20240307,131400,50239740,1047,1047,1047,1047,0
|
|
20240307,131300,50239740,1047,1047,1047,1047,100
|
|
20240307,131200,50135040,1048,1048,1048,1048,1
|
|
20240307,131100,50133992,1042,1042,1042,1042,0
|
|
20240307,131000,50133992,1042,1042,1042,1042,544
|
|
20240307,130900,49567144,1042,1042,1042,1042,10
|
|
20240307,130800,49556724,1042,1042,1042,1042,0
|
|
20240307,130700,49556724,1042,1042,1042,1042,0
|
|
20240307,130600,49556724,1042,1042,1042,1042,10
|
|
20240307,130500,49546304,1049,1049,1049,1049,0
|
|
20240307,130400,49546304,1049,1049,1049,1049,0
|
|
20240307,130300,49546304,1049,1049,1049,1049,0
|
|
20240307,130200,49546304,1049,1049,1049,1049,0
|
|
20240307,130100,49546304,1049,1049,1049,1049,0
|
|
20240307,130000,49546304,1049,1049,1049,1049,0
|
|
20240307,125900,49546304,1049,1049,1049,1049,0
|
|
20240307,125800,49546304,1049,1049,1049,1049,0
|
|
20240307,125700,49546304,1049,1049,1049,1049,0
|
|
20240307,125600,49546304,1049,1049,1049,1049,0
|
|
20240307,125500,49546304,1049,1049,1049,1049,0
|
|
20240307,125400,49546304,1049,1049,1049,1049,0
|
|
20240307,125300,49546304,1049,1049,1049,1049,0
|
|
20240307,125200,49546304,1049,1049,1049,1049,0
|
|
20240307,125100,49546304,1049,1049,1049,1049,0
|
|
20240307,125000,49546304,1049,1049,1049,1049,1
|
|
20240307,124900,49545255,1049,1049,1049,1049,0
|
|
20240307,124800,49545255,1049,1049,1049,1049,0
|
|
20240307,124700,49545255,1049,1047,1049,1047,1803
|
|
20240307,124600,47656162,1046,1046,1046,1046,605
|
|
20240307,124500,47023332,1046,1046,1046,1046,247
|
|
20240307,124400,46764970,1046,1046,1046,1046,7
|
|
20240307,124300,46757648,1046,1045,1046,1045,144
|
|
20240307,124200,46607025,1045,1045,1045,1045,0
|
|
20240307,124100,46607025,1045,1045,1045,1045,799
|
|
20240307,124000,45772070,1045,1045,1045,1045,155
|
|
20240307,123900,45610095,1045,1045,1045,1045,146
|
|
20240307,123800,45457525,1045,1045,1045,1045,166
|
|
20240307,123700,45284055,1046,1045,1046,1045,18
|
|
20240307,123600,45265233,1044,1044,1044,1044,10
|
|
20240307,123500,45254793,1044,1044,1044,1044,1
|
|
20240307,123400,45253749,1040,1040,1040,1040,10
|
|
20240307,123300,45243349,1040,1040,1040,1040,0
|
|
20240307,123200,45243349,1040,1040,1040,1040,0
|
|
20240307,123100,45243349,1040,1040,1040,1040,10
|
|
20240307,123000,45232949,1040,1040,1040,1040,0
|
|
20240307,122900,45232949,1040,1043,1043,1040,1710
|
|
20240307,122800,43453886,1044,1044,1044,1044,0
|
|
20240307,122700,43453886,1044,1044,1044,1044,0
|
|
20240307,122600,43453886,1044,1044,1044,1044,0
|
|
20240307,122500,43453886,1044,1044,1044,1044,2
|
|
20240307,122400,43451798,1044,1044,1044,1044,0
|
|
20240307,122300,43451798,1044,1044,1044,1044,0
|
|
20240307,122200,43451798,1044,1044,1044,1044,0
|
|
20240307,122100,43451798,1044,1045,1045,1044,256
|
|
20240307,122000,43184410,1045,1045,1045,1045,13
|
|
20240307,121900,43170825,1045,1046,1046,1045,51
|
|
20240307,121800,43117497,1047,1047,1047,1047,0
|
|
20240307,121700,43117497,1047,1047,1047,1047,22
|
|
20240307,121600,43094463,1047,1047,1047,1047,8
|
|
20240307,121500,43086087,1049,1049,1049,1049,0
|
|
20240307,121400,43086087,1049,1049,1049,1049,0
|
|
20240307,121300,43086087,1049,1049,1049,1049,0
|
|
20240307,121200,43086087,1049,1049,1049,1049,0
|
|
20240307,121100,43086087,1049,1049,1049,1049,0
|
|
20240307,121000,43086087,1049,1049,1049,1049,37
|
|
20240307,120900,43047274,1049,1049,1049,1049,0
|
|
20240307,120800,43047274,1049,1049,1049,1049,0
|
|
20240307,120700,43047274,1049,1049,1049,1049,4
|
|
20240307,120600,43043078,1049,1049,1049,1049,0
|
|
20240307,120500,43043078,1049,1049,1049,1049,23
|
|
20240307,120400,43018951,1049,1047,1049,1047,344
|
|
20240307,120300,42658181,1046,1046,1046,1046,45
|
|
20240307,120200,42611111,1046,1046,1046,1046,10
|
|
20240307,120100,42600651,1046,1046,1046,1046,0
|
|
20240307,120000,42600651,1046,1046,1046,1046,0
|
|
20240307,115900,42600651,1046,1046,1046,1046,9
|
|
20240307,115800,42591237,1046,1046,1046,1046,13
|
|
20240307,115700,42577639,1046,1046,1046,1046,62
|
|
20240307,115600,42512787,1047,1047,1047,1047,14
|
|
20240307,115500,42498129,1047,1047,1047,1047,0
|
|
20240307,115400,42498129,1047,1047,1047,1047,0
|
|
20240307,115300,42498129,1047,1047,1047,1047,44
|
|
20240307,115200,42452061,1046,1046,1046,1046,0
|
|
20240307,115100,42452061,1046,1046,1046,1046,0
|
|
20240307,115000,42452061,1046,1046,1046,1046,9
|
|
20240307,114900,42442647,1046,1046,1046,1046,9
|
|
20240307,114800,42433233,1046,1046,1046,1046,9
|
|
20240307,114700,42423819,1046,1046,1046,1046,110
|
|
20240307,114600,42308759,1046,1046,1046,1046,4
|
|
20240307,114500,42304575,1045,1045,1045,1045,1
|
|
20240307,114400,42303530,1044,1044,1044,1044,5
|
|
20240307,114300,42298310,1044,1044,1044,1044,0
|
|
20240307,114200,42298310,1044,1044,1044,1044,0
|
|
20240307,114100,42298310,1044,1044,1044,1044,0
|
|
20240307,114000,42298310,1044,1044,1044,1044,9
|
|
20240307,113900,42288914,1044,1044,1044,1044,0
|
|
20240307,113800,42288914,1044,1046,1046,1044,107
|
|
20240307,113700,42177102,1046,1046,1046,1046,3
|
|
20240307,113600,42173964,1046,1047,1047,1046,147
|
|
20240307,113500,42020176,1047,1049,1049,1047,51
|
|
20240307,113400,41966679,1049,1049,1049,1049,1
|
|
20240307,113300,41965630,1049,1049,1049,1049,0
|
|
20240307,113200,41965630,1049,1049,1049,1049,0
|
|
20240307,113100,41965630,1049,1049,1049,1049,20
|
|
20240307,113000,41944650,1045,1048,1049,1045,24
|
|
20240307,112900,41919555,1050,1049,1050,1049,2119
|
|
20240307,112800,39694606,1050,1040,1050,1040,7371
|
|
20240307,112700,31969227,1040,1040,1040,1040,0
|
|
20240307,112600,31969227,1040,1040,1040,1040,0
|
|
20240307,112500,31969227,1040,1040,1040,1040,0
|
|
20240307,112400,31969227,1040,1040,1040,1040,13
|
|
20240307,112300,31955707,1040,1040,1040,1040,0
|
|
20240307,112200,31955707,1040,1040,1040,1040,0
|
|
20240307,112100,31955707,1040,1040,1040,1040,0
|
|
20240307,112000,31955707,1040,1040,1040,1040,0
|
|
20240307,111900,31955707,1040,1040,1040,1040,0
|
|
20240307,111800,31955707,1040,1040,1040,1040,0
|
|
20240307,111700,31955707,1040,1040,1040,1040,0
|
|
20240307,111600,31955707,1040,1040,1040,1040,0
|
|
20240307,111500,31955707,1040,1040,1040,1040,0
|
|
20240307,111400,31955707,1040,1040,1040,1040,10
|
|
20240307,111300,31945307,1040,1040,1040,1040,0
|
|
20240307,111200,31945307,1040,1040,1040,1040,0
|
|
20240307,111100,31945307,1040,1040,1040,1040,0
|
|
20240307,111000,31945307,1040,1040,1040,1040,0
|
|
20240307,110900,31945307,1040,1040,1040,1040,14
|
|
20240307,110800,31930747,1040,1040,1040,1040,10
|
|
20240307,110700,31920347,1037,1037,1037,1037,22
|
|
20240307,110600,31897533,1040,1040,1040,1040,10
|
|
20240307,110500,31887133,1040,1040,1040,1040,0
|
|
20240307,110400,31887133,1040,1040,1040,1040,0
|
|
20240307,110300,31887133,1040,1040,1040,1040,0
|
|
20240307,110200,31887133,1040,1040,1040,1040,0
|
|
20240307,110100,31887133,1040,1040,1040,1040,0
|
|
20240307,110000,31887133,1040,1040,1040,1040,0
|
|
20240307,105900,31887133,1040,1040,1040,1040,8
|
|
20240307,105800,31878813,1040,1040,1040,1040,11
|
|
20240307,105700,31867373,1040,1040,1040,1040,0
|
|
20240307,105600,31867373,1040,1040,1040,1040,100
|
|
20240307,105500,31763373,1040,1040,1040,1040,0
|
|
20240307,105400,31763373,1040,1040,1040,1040,1
|
|
20240307,105300,31762333,1038,1038,1038,1038,24
|
|
20240307,105200,31737421,1038,1038,1038,1038,7
|
|
20240307,105100,31730155,1038,1038,1038,1038,0
|
|
20240307,105000,31730155,1038,1038,1038,1038,1
|
|
20240307,104900,31729117,1036,1036,1036,1036,40
|
|
20240307,104800,31687677,1036,1036,1036,1036,0
|
|
20240307,104700,31687677,1036,1036,1036,1036,50
|
|
20240307,104600,31635877,1036,1036,1036,1036,150
|
|
20240307,104500,31480477,1036,1035,1036,1035,210
|
|
20240307,104400,31262927,1035,1035,1035,1035,15
|
|
20240307,104300,31247402,1035,1035,1035,1035,1334
|
|
20240307,104200,29866712,1035,1035,1035,1035,0
|
|
20240307,104100,29866712,1035,1035,1035,1035,600
|
|
20240307,104000,29245712,1036,1036,1036,1036,0
|
|
20240307,103900,29245712,1036,1036,1036,1036,0
|
|
20240307,103800,29245712,1036,1032,1036,1032,1436
|
|
20240307,103700,27760453,1032,1032,1032,1032,50
|
|
20240307,103600,27708853,1032,1032,1032,1032,0
|
|
20240307,103500,27708853,1032,1032,1032,1032,34
|
|
20240307,103400,27673765,1032,1032,1032,1032,16
|
|
20240307,103300,27657253,1032,1033,1033,1032,284
|
|
20240307,103200,27364126,1033,1033,1033,1033,0
|
|
20240307,103100,27364126,1033,1033,1033,1033,64
|
|
20240307,103000,27298014,1033,1033,1033,1033,36
|
|
20240307,102900,27260826,1032,1032,1032,1032,1000
|
|
20240307,102800,26228826,1032,1032,1032,1032,0
|
|
20240307,102700,26228826,1032,1032,1032,1032,0
|
|
20240307,102600,26228826,1032,1035,1035,1032,453
|
|
20240307,102500,25760551,1034,1034,1034,1034,0
|
|
20240307,102400,25760551,1034,1034,1034,1034,0
|
|
20240307,102300,25760551,1034,1035,1035,1034,5
|
|
20240307,102200,25755380,1035,1035,1035,1035,29
|
|
20240307,102100,25725365,1035,1035,1035,1035,24
|
|
20240307,102000,25700525,1035,1035,1035,1035,0
|
|
20240307,101900,25700525,1035,1035,1035,1035,31
|
|
20240307,101800,25668440,1035,1035,1035,1035,0
|
|
20240307,101700,25668440,1035,1035,1035,1035,0
|
|
20240307,101600,25668440,1035,1035,1035,1035,2
|
|
20240307,101500,25666370,1035,1035,1035,1035,0
|
|
20240307,101400,25666370,1035,1035,1035,1035,0
|
|
20240307,101300,25666370,1035,1035,1035,1035,0
|
|
20240307,101200,25666370,1035,1035,1035,1035,0
|
|
20240307,101100,25666370,1035,1035,1035,1035,5
|
|
20240307,101000,25661195,1036,1036,1036,1036,0
|
|
20240307,100900,25661195,1036,1036,1036,1036,0
|
|
20240307,100800,25661195,1036,1032,1036,1032,1101
|
|
20240307,100700,24524559,1032,1032,1032,1032,384
|
|
20240307,100600,24128271,1032,1032,1032,1032,120
|
|
20240307,100500,24004431,1033,1033,1033,1033,110
|
|
20240307,100400,23890801,1033,1033,1033,1033,1
|
|
20240307,100300,23889768,1035,1035,1035,1035,0
|
|
20240307,100200,23889768,1035,1035,1035,1035,410
|
|
20240307,100100,23465418,1035,1036,1036,1035,126
|
|
20240307,100000,23334883,1038,1038,1038,1038,10
|
|
20240307,095900,23324503,1038,1038,1038,1038,0
|
|
20240307,095800,23324503,1038,1038,1038,1038,100
|
|
20240307,095700,23220703,1038,1038,1038,1038,0
|
|
20240307,095600,23220703,1038,1038,1038,1038,1000
|
|
20240307,095500,22182703,1038,1038,1038,1038,1
|
|
20240307,095400,22181665,1038,1038,1038,1038,2853
|
|
20240307,095300,19220251,1038,1038,1038,1038,1474
|
|
20240307,095200,17690239,1038,1038,1038,1038,100
|
|
20240307,095100,17586439,1038,1038,1038,1038,0
|
|
20240307,095000,17586439,1038,1038,1038,1038,1
|
|
20240307,094900,17585401,1035,1035,1035,1035,0
|
|
20240307,094800,17585401,1035,1035,1035,1035,0
|
|
20240307,094700,17585401,1035,1035,1035,1035,0
|
|
20240307,094600,17585401,1035,1035,1035,1035,390
|
|
20240307,094500,17181751,1035,1035,1035,1035,220
|
|
20240307,094400,16954051,1035,1034,1035,1034,1672
|
|
20240307,094300,15224250,1034,1034,1034,1034,1
|
|
20240307,094200,15223216,1033,1033,1033,1033,0
|
|
20240307,094100,15223216,1033,1033,1034,1033,1317
|
|
20240307,094000,13862488,1033,1034,1034,1033,543
|
|
20240307,093900,13301469,1034,1034,1034,1034,1
|
|
20240307,093800,13300435,1035,1035,1035,1035,100
|
|
20240307,093700,13196935,1035,1035,1035,1035,0
|
|
20240307,093600,13196935,1035,1035,1035,1035,1
|
|
20240307,093500,13195900,1035,1035,1035,1035,8
|
|
20240307,093400,13187620,1035,1035,1035,1035,1
|
|
20240307,093300,13186585,1035,1035,1035,1035,100
|
|
20240307,093200,13083085,1035,1035,1035,1035,20
|
|
20240307,093100,13062385,1035,1035,1035,1035,1
|
|
20240307,093000,13061350,1033,1033,1033,1033,0
|
|
20240307,092900,13061350,1033,1033,1033,1033,0
|
|
20240307,092800,13061350,1033,1033,1033,1033,31
|
|
20240307,092700,13029327,1035,1034,1035,1034,144
|
|
20240307,092600,12880334,1033,1033,1033,1033,0
|
|
20240307,092500,12880334,1033,1038,1038,1033,1000
|
|
20240307,092400,11846721,1038,1038,1038,1038,0
|
|
20240307,092300,11846721,1038,1039,1039,1038,1181
|
|
20240307,092200,10619746,1040,1040,1040,1040,2111
|
|
20240307,092100,8424306,1041,1041,1041,1041,0
|
|
20240307,092000,8424306,1041,1041,1041,1041,138
|
|
20240307,091900,8280648,1041,1041,1041,1041,15
|
|
20240307,091800,8265033,1041,1041,1041,1041,511
|
|
20240307,091700,7733082,1045,1045,1045,1045,2
|
|
20240307,091600,7730992,1041,1041,1041,1041,70
|
|
20240307,091500,7658122,1041,1049,1049,1041,44
|
|
20240307,091400,7611982,1049,1049,1049,1049,0
|
|
20240307,091300,7611982,1049,1049,1049,1049,0
|
|
20240307,091200,7611982,1049,1049,1049,1049,1
|
|
20240307,091100,7610933,1041,1041,1041,1041,374
|
|
20240307,091000,7221599,1041,1041,1041,1041,32
|
|
20240307,090900,7188287,1041,1041,1041,1041,7
|
|
20240307,090800,7181000,1041,1041,1041,1041,0
|
|
20240307,090700,7181000,1041,1042,1042,1041,222
|
|
20240307,090600,6949766,1042,1042,1042,1042,5
|
|
20240307,090500,6944556,1040,1040,1040,1040,0
|
|
20240307,090400,6944556,1040,1040,1040,1040,0
|
|
20240307,090300,6944556,1040,1052,1052,1040,54
|
|
20240307,090200,6887784,1052,1052,1052,1052,217
|
|
20240307,090100,6659500,1052,1049,1062,1049,1623
|
|
20240307,090000,4948822,1031,1039,1039,1031,4774
|