587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,184400,156709515,1100,1100,1100,1100,555
|
|
20240312,184300,156709515,1100,1100,1100,1100,0
|
|
20240312,184200,156709515,1100,1100,1100,1100,0
|
|
20240312,184100,156709515,1100,1100,1100,1100,0
|
|
20240312,184000,156709515,1100,1100,1100,1100,0
|
|
20240312,183900,156709515,1100,1100,1100,1100,0
|
|
20240312,183800,156709515,1100,1100,1100,1100,0
|
|
20240312,183700,156709515,1100,1100,1100,1100,0
|
|
20240312,183600,156709515,1100,1100,1100,1100,0
|
|
20240312,183500,156709515,1100,1100,1100,1100,0
|
|
20240312,183400,156709515,1100,1100,1100,1100,0
|
|
20240312,183300,156709515,1100,1100,1100,1100,0
|
|
20240312,183200,156709515,1100,1100,1100,1100,0
|
|
20240312,183100,156709515,1100,1100,1100,1100,0
|
|
20240312,183000,156709515,1100,1100,1100,1100,0
|
|
20240312,182900,156709515,1100,1100,1100,1100,0
|
|
20240312,182800,156709515,1100,1100,1100,1100,0
|
|
20240312,182700,156709515,1100,1100,1100,1100,0
|
|
20240312,182600,156709515,1100,1100,1100,1100,0
|
|
20240312,182500,156709515,1100,1100,1100,1100,0
|
|
20240312,182400,156709515,1100,1100,1100,1100,0
|
|
20240312,182300,156709515,1100,1100,1100,1100,0
|
|
20240312,182200,156709515,1100,1100,1100,1100,0
|
|
20240312,182100,156709515,1100,1100,1100,1100,0
|
|
20240312,182000,156709515,1100,1100,1100,1100,0
|
|
20240312,181900,156709515,1100,1100,1100,1100,0
|
|
20240312,181800,156709515,1100,1100,1100,1100,0
|
|
20240312,181700,156709515,1100,1100,1100,1100,0
|
|
20240312,181600,156709515,1100,1100,1100,1100,0
|
|
20240312,181500,156709515,1100,1100,1100,1100,0
|
|
20240312,181400,156709515,1100,1100,1100,1100,555
|
|
20240312,181300,156709515,1100,1100,1100,1100,0
|
|
20240312,181200,156709515,1100,1100,1100,1100,0
|
|
20240312,181100,156709515,1100,1100,1100,1100,0
|
|
20240312,181000,156709515,1100,1100,1100,1100,0
|
|
20240312,180900,156709515,1100,1100,1100,1100,0
|
|
20240312,180800,156709515,1100,1100,1100,1100,0
|
|
20240312,180700,156709515,1100,1100,1100,1100,0
|
|
20240312,180600,156709515,1100,1100,1100,1100,0
|
|
20240312,180500,156709515,1100,1100,1100,1100,0
|
|
20240312,180400,156709515,1100,1100,1100,1100,0
|
|
20240312,180300,156709515,1100,1100,1100,1100,0
|
|
20240312,180200,156709515,1100,1100,1100,1100,0
|
|
20240312,180100,156709515,1100,1100,1100,1100,0
|
|
20240312,180000,156709515,1100,1100,1100,1100,0
|
|
20240312,175900,156709515,1100,1100,1100,1100,0
|
|
20240312,175800,156709515,1100,1100,1100,1100,0
|
|
20240312,175700,156709515,1100,1100,1100,1100,0
|
|
20240312,175600,156709515,1100,1100,1100,1100,0
|
|
20240312,175500,156709515,1100,1100,1100,1100,0
|
|
20240312,175400,156709515,1100,1100,1100,1100,0
|
|
20240312,175300,156709515,1100,1100,1100,1100,0
|
|
20240312,175200,156709515,1100,1100,1100,1100,0
|
|
20240312,175100,156709515,1100,1100,1100,1100,0
|
|
20240312,175000,156709515,1100,1100,1100,1100,0
|
|
20240312,174900,156709515,1100,1100,1100,1100,0
|
|
20240312,174800,156709515,1100,1100,1100,1100,0
|
|
20240312,174700,156709515,1100,1100,1100,1100,0
|
|
20240312,174600,156709515,1100,1100,1100,1100,0
|
|
20240312,174500,156709515,1100,1100,1100,1100,0
|
|
20240312,174400,156709515,1100,1100,1100,1100,555
|
|
20240312,174300,156709515,1100,1100,1100,1100,0
|
|
20240312,174200,156709515,1100,1100,1100,1100,0
|
|
20240312,174100,156709515,1100,1100,1100,1100,0
|
|
20240312,174000,156709515,1100,1100,1100,1100,0
|
|
20240312,173900,156709515,1100,1100,1100,1100,0
|
|
20240312,173800,156709515,1100,1100,1100,1100,0
|
|
20240312,173700,156709515,1100,1100,1100,1100,0
|
|
20240312,173600,156709515,1100,1100,1100,1100,0
|
|
20240312,173500,156709515,1100,1100,1100,1100,0
|
|
20240312,173400,156709515,1100,1100,1100,1100,0
|
|
20240312,173300,156709515,1100,1100,1100,1100,0
|
|
20240312,173200,156709515,1100,1100,1100,1100,0
|
|
20240312,173100,156709515,1100,1100,1100,1100,0
|
|
20240312,173000,156709515,1100,1100,1100,1100,0
|
|
20240312,172900,156709515,1100,1100,1100,1100,0
|
|
20240312,172800,156709515,1100,1100,1100,1100,0
|
|
20240312,172700,156709515,1100,1100,1100,1100,0
|
|
20240312,172600,156709515,1100,1100,1100,1100,0
|
|
20240312,172500,156709515,1100,1100,1100,1100,0
|
|
20240312,172400,156709515,1100,1100,1100,1100,0
|
|
20240312,172300,156709515,1100,1100,1100,1100,0
|
|
20240312,172200,156709515,1100,1100,1100,1100,0
|
|
20240312,172100,156709515,1100,1100,1100,1100,0
|
|
20240312,172000,156709515,1100,1100,1100,1100,0
|
|
20240312,171900,156709515,1100,1100,1100,1100,0
|
|
20240312,171800,156709515,1100,1100,1100,1100,0
|
|
20240312,171700,156709515,1100,1100,1100,1100,0
|
|
20240312,171600,156709515,1100,1100,1100,1100,0
|
|
20240312,171500,156709515,1100,1100,1100,1100,0
|
|
20240312,171400,156709515,1100,1100,1100,1100,555
|
|
20240312,171300,156709515,1100,1100,1100,1100,0
|
|
20240312,171200,156709515,1100,1100,1100,1100,0
|
|
20240312,171100,156709515,1100,1100,1100,1100,0
|
|
20240312,171000,156709515,1100,1100,1100,1100,0
|
|
20240312,170900,156709515,1100,1100,1100,1100,0
|
|
20240312,170800,156709515,1100,1100,1100,1100,0
|
|
20240312,170700,156709515,1100,1100,1100,1100,0
|
|
20240312,170600,156709515,1100,1100,1100,1100,0
|
|
20240312,170500,156709515,1100,1100,1100,1100,0
|
|
20240312,170400,156709515,1100,1100,1100,1100,0
|
|
20240312,170300,156709515,1100,1100,1100,1100,0
|
|
20240312,170200,156709515,1100,1100,1100,1100,0
|
|
20240312,170100,156709515,1100,1100,1100,1100,0
|
|
20240312,170000,156709515,1100,1100,1100,1100,0
|
|
20240312,165900,156709515,1100,1100,1100,1100,0
|
|
20240312,165800,156709515,1100,1100,1100,1100,0
|
|
20240312,165700,156709515,1100,1100,1100,1100,0
|
|
20240312,165600,156709515,1100,1100,1100,1100,0
|
|
20240312,165500,156709515,1100,1100,1100,1100,0
|
|
20240312,165400,156709515,1100,1100,1100,1100,0
|
|
20240312,165300,156709515,1100,1100,1100,1100,0
|
|
20240312,165200,156709515,1100,1100,1100,1100,0
|
|
20240312,165100,156709515,1100,1100,1100,1100,0
|
|
20240312,165000,156709515,1100,1100,1100,1100,0
|
|
20240312,164900,156709515,1100,1100,1100,1100,0
|
|
20240312,164800,156709515,1100,1100,1100,1100,0
|
|
20240312,164700,156709515,1100,1100,1100,1100,0
|
|
20240312,164600,156709515,1100,1100,1100,1100,0
|
|
20240312,164500,156709515,1100,1100,1100,1100,0
|
|
20240312,164400,156709515,1100,1100,1100,1100,555
|
|
20240312,164300,156709515,1100,1100,1100,1100,0
|
|
20240312,164200,156709515,1100,1100,1100,1100,0
|
|
20240312,164100,156709515,1100,1100,1100,1100,0
|
|
20240312,164000,156709515,1100,1100,1100,1100,0
|
|
20240312,163900,156709515,1100,1100,1100,1100,0
|
|
20240312,163800,156709515,1100,1100,1100,1100,0
|
|
20240312,163700,156709515,1100,1100,1100,1100,0
|
|
20240312,163600,156709515,1100,1100,1100,1100,0
|
|
20240312,163500,156709515,1100,1100,1100,1100,0
|
|
20240312,163400,156709515,1100,1100,1100,1100,0
|
|
20240312,163300,156709515,1100,1100,1100,1100,0
|
|
20240312,163200,156709515,1100,1100,1100,1100,0
|
|
20240312,163100,156709515,1100,1100,1100,1100,0
|
|
20240312,163000,156709515,1100,1100,1100,1100,0
|
|
20240312,162900,156709515,1100,1100,1100,1100,0
|
|
20240312,162800,156709515,1100,1100,1100,1100,0
|
|
20240312,162700,156709515,1100,1100,1100,1100,0
|
|
20240312,162600,156709515,1100,1100,1100,1100,0
|
|
20240312,162500,156709515,1100,1100,1100,1100,0
|
|
20240312,162400,156709515,1100,1100,1100,1100,0
|
|
20240312,162300,156709515,1100,1100,1100,1100,0
|
|
20240312,162200,156709515,1100,1100,1100,1100,0
|
|
20240312,162100,156709515,1100,1100,1100,1100,0
|
|
20240312,162000,156709515,1100,1100,1100,1100,0
|
|
20240312,161900,156709515,1100,1100,1100,1100,0
|
|
20240312,161800,156709515,1100,1100,1100,1100,0
|
|
20240312,161700,156709515,1100,1100,1100,1100,0
|
|
20240312,161600,156709515,1100,1100,1100,1100,0
|
|
20240312,161500,156709515,1100,1100,1100,1100,0
|
|
20240312,161400,156709515,1100,1100,1100,1100,555
|
|
20240312,161300,156709515,1100,1100,1100,1100,0
|
|
20240312,161200,156709515,1100,1100,1100,1100,0
|
|
20240312,161100,156709515,1100,1100,1100,1100,0
|
|
20240312,161000,156709515,1100,1100,1100,1100,0
|
|
20240312,160900,156709515,1100,1100,1100,1100,0
|
|
20240312,160800,156709515,1100,1100,1100,1100,0
|
|
20240312,160700,156709515,1100,1100,1100,1100,0
|
|
20240312,160600,156709515,1100,1100,1100,1100,0
|
|
20240312,160500,156709515,1100,1100,1100,1100,0
|
|
20240312,160400,156709515,1100,1100,1100,1100,0
|
|
20240312,160300,156709515,1100,1100,1100,1100,0
|
|
20240312,160200,156709515,1100,1100,1100,1100,0
|
|
20240312,160100,156709515,1100,1100,1100,1100,0
|
|
20240312,160000,156709515,1100,1100,1100,1100,0
|
|
20240312,155900,156709515,1100,1100,1100,1100,0
|
|
20240312,155800,156709515,1100,1100,1100,1100,0
|
|
20240312,155700,156709515,1100,1100,1100,1100,0
|
|
20240312,155600,156709515,1100,1100,1100,1100,0
|
|
20240312,155500,156709515,1100,1100,1100,1100,0
|
|
20240312,155400,156709515,1100,1100,1100,1100,0
|
|
20240312,155300,156709515,1100,1100,1100,1100,0
|
|
20240312,155200,156709515,1100,1100,1100,1100,0
|
|
20240312,155100,156709515,1100,1100,1100,1100,0
|
|
20240312,155000,156709515,1100,1100,1100,1100,0
|
|
20240312,154900,156709515,1100,1100,1100,1100,0
|
|
20240312,154800,156709515,1100,1100,1100,1100,0
|
|
20240312,154700,156709515,1100,1100,1100,1100,0
|
|
20240312,154600,156709515,1100,1100,1100,1100,0
|
|
20240312,154500,156709515,1100,1100,1100,1100,0
|
|
20240312,154400,156709515,1100,1100,1100,1100,555
|
|
20240312,154300,156709515,1100,1100,1100,1100,0
|
|
20240312,154200,156709515,1100,1100,1100,1100,0
|
|
20240312,154100,156709515,1100,1100,1100,1100,0
|
|
20240312,154000,156709515,1100,1100,1100,1100,0
|
|
20240312,153900,156709515,1100,1100,1100,1100,0
|
|
20240312,153800,156709515,1100,1100,1100,1100,0
|
|
20240312,153700,156709515,1100,1100,1100,1100,0
|
|
20240312,153600,156709515,1100,1100,1100,1100,0
|
|
20240312,153500,156709515,1100,1100,1100,1100,0
|
|
20240312,153400,156709515,1100,1100,1100,1100,0
|
|
20240312,153300,156709515,1100,1100,1100,1100,0
|
|
20240312,153200,156709515,1100,1100,1100,1100,0
|
|
20240312,153100,156709515,1100,1100,1100,1100,0
|
|
20240312,153000,156709515,1100,1100,1100,1100,555
|
|
20240312,152900,156099015,1100,1100,1100,1100,0
|
|
20240312,152800,156099015,1100,1100,1100,1100,0
|
|
20240312,152700,156099015,1100,1100,1100,1100,0
|
|
20240312,152600,156099015,1100,1100,1100,1100,0
|
|
20240312,152500,156099015,1100,1100,1100,1100,0
|
|
20240312,152400,156099015,1100,1100,1100,1100,0
|
|
20240312,152300,156099015,1100,1100,1100,1100,0
|
|
20240312,152200,156099015,1100,1100,1100,1100,0
|
|
20240312,152100,156099015,1100,1100,1100,1100,0
|
|
20240312,152000,156099015,1100,1100,1100,1100,0
|
|
20240312,151900,156099015,1100,1100,1100,1100,0
|
|
20240312,151800,156099015,1100,1100,1100,1100,0
|
|
20240312,151700,156099015,1100,1100,1100,1100,0
|
|
20240312,151600,156099015,1100,1100,1100,1100,0
|
|
20240312,151500,156099015,1100,1093,1100,1093,831
|
|
20240312,151400,155189403,1093,1093,1093,1093,0
|
|
20240312,151300,155189403,1093,1093,1093,1093,0
|
|
20240312,151200,155189403,1093,1090,1093,1078,260
|
|
20240312,151100,154906648,1093,1093,1093,1093,0
|
|
20240312,151000,154906648,1093,1093,1093,1093,0
|
|
20240312,150900,154906648,1093,1093,1093,1093,0
|
|
20240312,150800,154906648,1093,1093,1093,1093,0
|
|
20240312,150700,154906648,1093,1093,1093,1093,183
|
|
20240312,150600,154706629,1093,1093,1093,1093,0
|
|
20240312,150500,154706629,1093,1090,1093,1090,2
|
|
20240312,150400,154704446,1093,1093,1093,1093,0
|
|
20240312,150300,154704446,1093,1093,1093,1093,0
|
|
20240312,150200,154704446,1093,1093,1093,1093,50
|
|
20240312,150100,154649796,1093,1093,1093,1093,50
|
|
20240312,150000,154595146,1090,1090,1090,1090,0
|
|
20240312,145900,154595146,1090,1091,1091,1090,1248
|
|
20240312,145800,153233580,1091,1091,1091,1091,0
|
|
20240312,145700,153233580,1091,1091,1091,1091,0
|
|
20240312,145600,153233580,1091,1091,1091,1091,0
|
|
20240312,145500,153233580,1091,1091,1091,1091,16
|
|
20240312,145400,153216124,1091,1091,1091,1091,2
|
|
20240312,145300,153213942,1094,1094,1094,1094,0
|
|
20240312,145200,153213942,1094,1094,1094,1094,0
|
|
20240312,145100,153213942,1094,1094,1094,1094,0
|
|
20240312,145000,153213942,1094,1094,1094,1094,0
|
|
20240312,144900,153213942,1094,1094,1094,1094,4
|
|
20240312,144800,153209566,1091,1091,1091,1091,0
|
|
20240312,144700,153209566,1091,1091,1091,1091,0
|
|
20240312,144600,153209566,1091,1091,1091,1091,0
|
|
20240312,144500,153209566,1091,1091,1091,1091,0
|
|
20240312,144400,153209566,1091,1091,1091,1091,0
|
|
20240312,144300,153209566,1091,1091,1091,1091,750
|
|
20240312,144200,152391316,1091,1095,1095,1091,1141
|
|
20240312,144100,151145595,1095,1095,1095,1095,0
|
|
20240312,144000,151145595,1095,1095,1095,1095,0
|
|
20240312,143900,151145595,1095,1095,1095,1095,41
|
|
20240312,143800,151100700,1095,1095,1095,1095,0
|
|
20240312,143700,151100700,1095,1095,1095,1095,0
|
|
20240312,143600,151100700,1095,1095,1095,1095,0
|
|
20240312,143500,151100700,1095,1095,1095,1095,0
|
|
20240312,143400,151100700,1095,1095,1095,1095,1
|
|
20240312,143300,151099605,1096,1096,1096,1096,1
|
|
20240312,143200,151098509,1096,1095,1096,1095,66
|
|
20240312,143100,151026237,1095,1095,1095,1095,185
|
|
20240312,143000,150823662,1091,1091,1091,1091,500
|
|
20240312,142900,150278162,1090,1090,1090,1090,0
|
|
20240312,142800,150278162,1090,1090,1090,1090,0
|
|
20240312,142700,150278162,1090,1090,1090,1090,0
|
|
20240312,142600,150278162,1090,1091,1091,1090,93
|
|
20240312,142500,150176742,1097,1097,1097,1097,0
|
|
20240312,142400,150176742,1097,1097,1097,1097,0
|
|
20240312,142300,150176742,1097,1097,1097,1097,0
|
|
20240312,142200,150176742,1097,1097,1097,1097,50
|
|
20240312,142100,150121892,1101,1101,1101,1101,50
|
|
20240312,142000,150066842,1104,1094,1110,1085,2323
|
|
20240312,141900,147509323,1094,1084,1094,1084,1258
|
|
20240312,141800,146141032,1084,1079,1084,1079,2160
|
|
20240312,141700,143807138,1079,1077,1079,1077,223
|
|
20240312,141600,143566797,1078,1077,1078,1077,114
|
|
20240312,141500,143444007,1077,1074,1077,1074,361
|
|
20240312,141400,143056091,1073,1073,1073,1073,0
|
|
20240312,141300,143056091,1073,1073,1073,1073,0
|
|
20240312,141200,143056091,1073,1073,1073,1073,0
|
|
20240312,141100,143056091,1073,1073,1073,1073,0
|
|
20240312,141000,143056091,1073,1073,1073,1073,0
|
|
20240312,140900,143056091,1073,1073,1073,1073,0
|
|
20240312,140800,143056091,1073,1073,1073,1073,0
|
|
20240312,140700,143056091,1073,1073,1073,1073,0
|
|
20240312,140600,143056091,1073,1073,1073,1073,0
|
|
20240312,140500,143056091,1073,1073,1073,1073,279
|
|
20240312,140400,142756724,1073,1073,1073,1073,0
|
|
20240312,140300,142756724,1073,1073,1073,1073,0
|
|
20240312,140200,142756724,1073,1073,1073,1073,0
|
|
20240312,140100,142756724,1073,1073,1073,1073,0
|
|
20240312,140000,142756724,1073,1073,1073,1073,0
|
|
20240312,135900,142756724,1073,1073,1073,1073,0
|
|
20240312,135800,142756724,1073,1073,1073,1073,0
|
|
20240312,135700,142756724,1073,1073,1073,1073,0
|
|
20240312,135600,142756724,1073,1073,1073,1073,10
|
|
20240312,135500,142745994,1073,1073,1073,1073,190
|
|
20240312,135400,142542124,1073,1073,1073,1073,80
|
|
20240312,135300,142456284,1072,1072,1072,1072,0
|
|
20240312,135200,142456284,1072,1072,1072,1072,0
|
|
20240312,135100,142456284,1072,1072,1072,1072,0
|
|
20240312,135000,142456284,1072,1071,1072,1071,40
|
|
20240312,134900,142413443,1070,1070,1070,1070,862
|
|
20240312,134800,141491103,1070,1070,1070,1070,60
|
|
20240312,134700,141426903,1070,1070,1070,1070,0
|
|
20240312,134600,141426903,1070,1070,1070,1070,0
|
|
20240312,134500,141426903,1070,1070,1070,1070,0
|
|
20240312,134400,141426903,1070,1070,1070,1070,21
|
|
20240312,134300,141404433,1070,1071,1071,1070,45
|
|
20240312,134200,141356239,1071,1071,1071,1071,0
|
|
20240312,134100,141356239,1071,1071,1071,1071,0
|
|
20240312,134000,141356239,1071,1071,1071,1071,0
|
|
20240312,133900,141356239,1071,1071,1071,1071,0
|
|
20240312,133800,141356239,1071,1071,1071,1071,0
|
|
20240312,133700,141356239,1071,1071,1071,1071,6
|
|
20240312,133600,141349813,1072,1072,1072,1072,0
|
|
20240312,133500,141349813,1072,1072,1072,1072,0
|
|
20240312,133400,141349813,1072,1072,1072,1072,1
|
|
20240312,133300,141348741,1073,1073,1073,1073,5
|
|
20240312,133200,141343376,1074,1074,1074,1074,0
|
|
20240312,133100,141343376,1074,1074,1074,1074,0
|
|
20240312,133000,141343376,1074,1074,1074,1074,0
|
|
20240312,132900,141343376,1074,1074,1074,1074,0
|
|
20240312,132800,141343376,1074,1074,1074,1074,1
|
|
20240312,132700,141342302,1074,1074,1074,1074,0
|
|
20240312,132600,141342302,1074,1074,1074,1074,0
|
|
20240312,132500,141342302,1074,1074,1074,1074,0
|
|
20240312,132400,141342302,1074,1074,1074,1074,0
|
|
20240312,132300,141342302,1074,1074,1074,1074,0
|
|
20240312,132200,141342302,1074,1074,1074,1074,0
|
|
20240312,132100,141342302,1074,1074,1074,1074,0
|
|
20240312,132000,141342302,1074,1074,1074,1074,0
|
|
20240312,131900,141342302,1074,1074,1074,1074,0
|
|
20240312,131800,141342302,1074,1074,1074,1074,80
|
|
20240312,131700,141256382,1075,1075,1075,1075,5
|
|
20240312,131600,141251007,1075,1075,1075,1075,0
|
|
20240312,131500,141251007,1075,1075,1075,1075,0
|
|
20240312,131400,141251007,1075,1075,1075,1075,0
|
|
20240312,131300,141251007,1075,1075,1075,1075,0
|
|
20240312,131200,141251007,1075,1075,1075,1075,0
|
|
20240312,131100,141251007,1075,1075,1075,1075,0
|
|
20240312,131000,141251007,1075,1074,1075,1074,72
|
|
20240312,130900,141173627,1068,1068,1068,1068,0
|
|
20240312,130800,141173627,1068,1068,1068,1068,0
|
|
20240312,130700,141173627,1068,1068,1068,1068,0
|
|
20240312,130600,141173627,1068,1068,1068,1068,0
|
|
20240312,130500,141173627,1068,1068,1068,1068,0
|
|
20240312,130400,141173627,1068,1068,1068,1068,0
|
|
20240312,130300,141173627,1068,1068,1068,1068,0
|
|
20240312,130200,141173627,1068,1068,1068,1068,0
|
|
20240312,130100,141173627,1068,1068,1068,1068,100
|
|
20240312,130000,141066827,1070,1070,1070,1070,0
|
|
20240312,125900,141066827,1070,1070,1070,1070,80
|
|
20240312,125800,140981227,1070,1070,1070,1070,16
|
|
20240312,125700,140964107,1065,1065,1065,1065,339
|
|
20240312,125600,140603072,1065,1065,1065,1065,694
|
|
20240312,125500,139863962,1065,1065,1065,1065,490
|
|
20240312,125400,139342112,1070,1070,1070,1070,0
|
|
20240312,125300,139342112,1070,1070,1070,1070,43
|
|
20240312,125200,139296102,1072,1072,1072,1072,0
|
|
20240312,125100,139296102,1072,1072,1072,1072,0
|
|
20240312,125000,139296102,1072,1072,1072,1072,1809
|
|
20240312,124900,137356854,1073,1073,1073,1073,0
|
|
20240312,124800,137356854,1073,1073,1073,1073,0
|
|
20240312,124700,137356854,1073,1073,1073,1073,30
|
|
20240312,124600,137324664,1075,1075,1075,1075,103
|
|
20240312,124500,137213939,1075,1075,1075,1075,500
|
|
20240312,124400,136676439,1079,1078,1079,1078,50
|
|
20240312,124300,136622509,1079,1079,1079,1079,0
|
|
20240312,124200,136622509,1079,1079,1079,1079,0
|
|
20240312,124100,136622509,1079,1078,1079,1078,200
|
|
20240312,124000,136406797,1079,1079,1079,1079,0
|
|
20240312,123900,136406797,1079,1079,1079,1079,10
|
|
20240312,123800,136396007,1080,1080,1080,1080,0
|
|
20240312,123700,136396007,1080,1080,1080,1080,0
|
|
20240312,123600,136396007,1080,1080,1080,1080,0
|
|
20240312,123500,136396007,1080,1075,1080,1075,1000
|
|
20240312,123400,135317037,1072,1072,1072,1072,0
|
|
20240312,123300,135317037,1072,1072,1072,1072,0
|
|
20240312,123200,135317037,1072,1072,1072,1072,152
|
|
20240312,123100,135154093,1065,1065,1065,1065,0
|
|
20240312,123000,135154093,1065,1065,1065,1065,1098
|
|
20240312,122900,133984723,1065,1065,1065,1065,0
|
|
20240312,122800,133984723,1065,1065,1065,1065,0
|
|
20240312,122700,133984723,1065,1065,1065,1065,0
|
|
20240312,122600,133984723,1065,1065,1065,1065,60
|
|
20240312,122500,133920823,1065,1065,1065,1065,352
|
|
20240312,122400,133545943,1065,1065,1065,1065,0
|
|
20240312,122300,133545943,1065,1065,1065,1065,386
|
|
20240312,122200,133134853,1065,1065,1065,1065,0
|
|
20240312,122100,133134853,1065,1065,1065,1065,0
|
|
20240312,122000,133134853,1065,1065,1065,1065,0
|
|
20240312,121900,133134853,1065,1065,1065,1065,0
|
|
20240312,121800,133134853,1065,1065,1065,1065,0
|
|
20240312,121700,133134853,1065,1065,1065,1065,0
|
|
20240312,121600,133134853,1065,1065,1065,1065,50
|
|
20240312,121500,133081603,1065,1065,1065,1065,124
|
|
20240312,121400,132949543,1066,1066,1066,1066,50
|
|
20240312,121300,132896243,1069,1069,1069,1069,0
|
|
20240312,121200,132896243,1069,1069,1069,1069,0
|
|
20240312,121100,132896243,1069,1069,1069,1069,0
|
|
20240312,121000,132896243,1069,1069,1069,1069,0
|
|
20240312,120900,132896243,1069,1069,1069,1069,0
|
|
20240312,120800,132896243,1069,1069,1069,1069,166
|
|
20240312,120700,132718789,1068,1068,1068,1068,13
|
|
20240312,120600,132704905,1065,1065,1065,1065,26
|
|
20240312,120500,132677215,1065,1065,1065,1065,0
|
|
20240312,120400,132677215,1065,1065,1065,1065,0
|
|
20240312,120300,132677215,1065,1065,1065,1065,0
|
|
20240312,120200,132677215,1065,1065,1065,1065,756
|
|
20240312,120100,131872075,1065,1065,1065,1065,0
|
|
20240312,120000,131872075,1065,1065,1065,1065,0
|
|
20240312,115900,131872075,1065,1065,1065,1065,0
|
|
20240312,115800,131872075,1065,1065,1065,1065,0
|
|
20240312,115700,131872075,1065,1065,1065,1065,0
|
|
20240312,115600,131872075,1065,1065,1065,1065,0
|
|
20240312,115500,131872075,1065,1065,1065,1065,0
|
|
20240312,115400,131872075,1065,1066,1066,1065,173
|
|
20240312,115300,131687686,1067,1067,1067,1067,130
|
|
20240312,115200,131548976,1067,1067,1067,1067,0
|
|
20240312,115100,131548976,1067,1067,1067,1067,0
|
|
20240312,115000,131548976,1067,1067,1067,1067,0
|
|
20240312,114900,131548976,1067,1067,1067,1067,202
|
|
20240312,114800,131333442,1065,1074,1074,1065,3296
|
|
20240312,114700,127811126,1073,1073,1073,1073,0
|
|
20240312,114600,127811126,1073,1082,1082,1073,1620
|
|
20240312,114500,126062866,1080,1080,1080,1080,0
|
|
20240312,114400,126062866,1080,1080,1080,1080,0
|
|
20240312,114300,126062866,1080,1080,1080,1080,399
|
|
20240312,114200,125631946,1080,1080,1080,1080,0
|
|
20240312,114100,125631946,1080,1080,1080,1080,0
|
|
20240312,114000,125631946,1080,1080,1080,1080,133
|
|
20240312,113900,125488306,1079,1079,1079,1079,0
|
|
20240312,113800,125488306,1079,1079,1079,1079,0
|
|
20240312,113700,125488306,1079,1079,1079,1079,0
|
|
20240312,113600,125488306,1079,1079,1079,1079,0
|
|
20240312,113500,125488306,1079,1080,1080,1079,200
|
|
20240312,113400,125272496,1083,1083,1083,1083,0
|
|
20240312,113300,125272496,1083,1083,1083,1083,0
|
|
20240312,113200,125272496,1083,1083,1083,1083,0
|
|
20240312,113100,125272496,1083,1083,1083,1083,0
|
|
20240312,113000,125272496,1083,1083,1083,1083,0
|
|
20240312,112900,125272496,1083,1083,1083,1083,0
|
|
20240312,112800,125272496,1083,1083,1083,1083,0
|
|
20240312,112700,125272496,1083,1079,1083,1079,874
|
|
20240312,112600,124327550,1079,1083,1083,1079,3
|
|
20240312,112500,124324309,1079,1079,1079,1079,0
|
|
20240312,112400,124324309,1079,1079,1079,1079,0
|
|
20240312,112300,124324309,1079,1079,1079,1079,1
|
|
20240312,112200,124323230,1079,1079,1079,1079,0
|
|
20240312,112100,124323230,1079,1079,1079,1079,0
|
|
20240312,112000,124323230,1079,1079,1079,1079,0
|
|
20240312,111900,124323230,1079,1079,1079,1079,0
|
|
20240312,111800,124323230,1079,1079,1079,1079,0
|
|
20240312,111700,124323230,1079,1079,1079,1079,0
|
|
20240312,111600,124323230,1079,1079,1079,1079,0
|
|
20240312,111500,124323230,1079,1079,1079,1079,30
|
|
20240312,111400,124290860,1080,1080,1080,1080,0
|
|
20240312,111300,124290860,1080,1080,1080,1080,0
|
|
20240312,111200,124290860,1080,1080,1080,1080,0
|
|
20240312,111100,124290860,1080,1080,1080,1080,0
|
|
20240312,111000,124290860,1080,1080,1080,1080,0
|
|
20240312,110900,124290860,1080,1080,1080,1080,1844
|
|
20240312,110800,122299340,1080,1080,1080,1080,0
|
|
20240312,110700,122299340,1080,1080,1080,1080,36
|
|
20240312,110600,122260460,1082,1082,1082,1082,0
|
|
20240312,110500,122260460,1082,1082,1082,1082,0
|
|
20240312,110400,122260460,1082,1082,1082,1082,600
|
|
20240312,110300,121611260,1082,1083,1083,1082,1000
|
|
20240312,110200,120528760,1083,1083,1083,1083,0
|
|
20240312,110100,120528760,1083,1083,1083,1083,50
|
|
20240312,110000,120474610,1083,1083,1083,1083,0
|
|
20240312,105900,120474610,1083,1083,1083,1083,0
|
|
20240312,105800,120474610,1083,1083,1083,1083,37
|
|
20240312,105700,120434539,1083,1083,1083,1083,401
|
|
20240312,105600,120000256,1082,1082,1082,1082,0
|
|
20240312,105500,120000256,1082,1082,1082,1082,0
|
|
20240312,105400,120000256,1082,1082,1082,1082,0
|
|
20240312,105300,120000256,1082,1082,1082,1082,0
|
|
20240312,105200,120000256,1082,1082,1082,1082,12
|
|
20240312,105100,119987272,1084,1084,1084,1084,9
|
|
20240312,105000,119977516,1084,1084,1084,1084,0
|
|
20240312,104900,119977516,1084,1084,1084,1084,0
|
|
20240312,104800,119977516,1084,1084,1084,1084,0
|
|
20240312,104700,119977516,1084,1084,1084,1084,10
|
|
20240312,104600,119966676,1084,1080,1084,1080,503
|
|
20240312,104500,119421964,1080,1080,1080,1080,8
|
|
20240312,104400,119413324,1080,1080,1080,1080,0
|
|
20240312,104300,119413324,1080,1080,1080,1080,0
|
|
20240312,104200,119413324,1080,1080,1080,1080,1187
|
|
20240312,104100,118131364,1080,1080,1080,1080,0
|
|
20240312,104000,118131364,1080,1080,1080,1080,10
|
|
20240312,103900,118120564,1080,1080,1080,1080,2
|
|
20240312,103800,118118404,1079,1079,1079,1079,1270
|
|
20240312,103700,116748074,1079,1079,1079,1079,0
|
|
20240312,103600,116748074,1079,1079,1079,1079,67
|
|
20240312,103500,116675781,1080,1080,1080,1080,48
|
|
20240312,103400,116623941,1080,1080,1080,1080,0
|
|
20240312,103300,116623941,1080,1080,1080,1080,50
|
|
20240312,103200,116569941,1079,1079,1079,1079,0
|
|
20240312,103100,116569941,1079,1079,1079,1079,0
|
|
20240312,103000,116569941,1079,1079,1079,1079,0
|
|
20240312,102900,116569941,1079,1079,1079,1079,1
|
|
20240312,102800,116568862,1079,1079,1079,1079,0
|
|
20240312,102700,116568862,1079,1079,1079,1079,0
|
|
20240312,102600,116568862,1079,1079,1079,1079,262
|
|
20240312,102500,116286164,1079,1079,1079,1079,5180
|
|
20240312,102400,110696944,1079,1079,1079,1079,40
|
|
20240312,102300,110653784,1079,1079,1079,1079,0
|
|
20240312,102200,110653784,1079,1079,1079,1079,0
|
|
20240312,102100,110653784,1079,1079,1079,1079,0
|
|
20240312,102000,110653784,1079,1079,1079,1079,0
|
|
20240312,101900,110653784,1079,1079,1079,1079,0
|
|
20240312,101800,110653784,1079,1080,1080,1079,100
|
|
20240312,101700,110545881,1079,1079,1079,1079,10
|
|
20240312,101600,110535091,1079,1080,1080,1079,40000
|
|
20240312,101500,67374720,1080,1080,1080,1080,0
|
|
20240312,101400,67374720,1080,1080,1080,1080,78
|
|
20240312,101300,67290480,1080,1079,1080,1079,1111
|
|
20240312,101200,66091211,1078,1077,1078,1077,74
|
|
20240312,101100,66011464,1076,1076,1076,1076,0
|
|
20240312,101000,66011464,1076,1076,1076,1076,5
|
|
20240312,100900,66006084,1076,1076,1076,1076,17
|
|
20240312,100800,65987792,1070,1070,1070,1070,0
|
|
20240312,100700,65987792,1070,1074,1074,1070,54
|
|
20240312,100600,65929996,1078,1078,1078,1078,10
|
|
20240312,100500,65919216,1078,1078,1078,1078,0
|
|
20240312,100400,65919216,1078,1078,1078,1078,164
|
|
20240312,100300,65742424,1078,1073,1078,1073,125
|
|
20240312,100200,65607819,1073,1073,1073,1073,75
|
|
20240312,100100,65527344,1070,1070,1070,1070,0
|
|
20240312,100000,65527344,1070,1070,1070,1070,0
|
|
20240312,095900,65527344,1070,1070,1070,1070,0
|
|
20240312,095800,65527344,1070,1070,1070,1070,0
|
|
20240312,095700,65527344,1070,1070,1070,1070,471
|
|
20240312,095600,65023374,1070,1070,1070,1070,138
|
|
20240312,095500,64875714,1069,1068,1069,1068,699
|
|
20240312,095400,64128632,1067,1067,1067,1067,0
|
|
20240312,095300,64128632,1067,1067,1067,1067,251
|
|
20240312,095200,63860815,1067,1067,1067,1067,0
|
|
20240312,095100,63860815,1067,1067,1067,1067,0
|
|
20240312,095000,63860815,1067,1065,1067,1065,403
|
|
20240312,094900,63430820,1067,1067,1067,1067,94
|
|
20240312,094800,63330522,1067,1067,1067,1067,40
|
|
20240312,094700,63287842,1067,1067,1067,1067,0
|
|
20240312,094600,63287842,1067,1067,1067,1067,0
|
|
20240312,094500,63287842,1067,1064,1067,1064,1000
|
|
20240312,094400,62221505,1062,1062,1062,1062,0
|
|
20240312,094300,62221505,1062,1062,1062,1062,0
|
|
20240312,094200,62221505,1062,1062,1062,1062,50
|
|
20240312,094100,62168405,1061,1064,1064,1061,141
|
|
20240312,094000,62018681,1064,1063,1064,1063,5
|
|
20240312,093900,62013365,1064,1066,1066,1064,114
|
|
20240312,093800,61892029,1067,1064,1067,1064,607
|
|
20240312,093700,61245060,1064,1064,1064,1064,1
|
|
20240312,093600,61243996,1064,1064,1064,1064,1
|
|
20240312,093500,61242932,1058,1058,1058,1058,0
|
|
20240312,093400,61242932,1058,1058,1058,1058,0
|
|
20240312,093300,61242932,1058,1057,1058,1057,174
|
|
20240312,093200,61058853,1058,1058,1058,1058,355
|
|
20240312,093100,60683263,1058,1058,1058,1058,15
|
|
20240312,093000,60667393,1058,1058,1058,1058,0
|
|
20240312,092900,60667393,1058,1059,1059,1058,236
|
|
20240312,092800,60417704,1058,1054,1060,1053,890
|
|
20240312,092700,59475849,1053,1054,1059,1053,979
|
|
20240312,092600,58443813,1054,1048,1054,1046,4091
|
|
20240312,092500,54148043,1050,1050,1050,1050,818
|
|
20240312,092400,53289143,1050,1050,1050,1050,808
|
|
20240312,092300,52440743,1050,1050,1050,1050,804
|
|
20240312,092200,51596543,1053,1053,1053,1053,62
|
|
20240312,092100,51531257,1053,1053,1053,1053,1
|
|
20240312,092000,51530204,1050,1050,1050,1050,0
|
|
20240312,091900,51530204,1050,1050,1050,1050,0
|
|
20240312,091800,51530204,1050,1050,1050,1050,0
|
|
20240312,091700,51530204,1050,1050,1050,1050,0
|
|
20240312,091600,51530204,1050,1053,1053,1050,510
|
|
20240312,091500,50994674,1053,1049,1054,1049,823
|
|
20240312,091400,50128082,1049,1043,1049,1040,6503
|
|
20240312,091300,43339325,1043,1043,1043,1043,9
|
|
20240312,091200,43329938,1042,1042,1042,1042,0
|
|
20240312,091100,43329938,1042,1042,1042,1042,1953
|
|
20240312,091000,41294912,1041,1041,1041,1041,0
|
|
20240312,090900,41294912,1041,1048,1048,1041,290
|
|
20240312,090800,40990999,1041,1041,1041,1040,6998
|
|
20240312,090700,33708079,1041,1049,1050,1041,5403
|
|
20240312,090600,28068439,1050,1056,1056,1050,14278
|
|
20240312,090500,13059594,1056,1057,1057,1056,741
|
|
20240312,090400,12277096,1056,1059,1067,1056,1015
|
|
20240312,090300,11203259,1052,1053,1053,1052,320
|
|
20240312,090200,10866427,1053,1079,1079,1051,4817
|
|
20240312,090100,5770856,1077,1099,1099,1077,216
|
|
20240312,090000,5536758,1080,1082,1082,1080,5119
|