587 lines
27 KiB
CSV
587 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,184400,41230325,1066,1066,1066,1066,315
|
|
20240313,184300,41230325,1066,1066,1066,1066,0
|
|
20240313,184200,41230325,1066,1066,1066,1066,0
|
|
20240313,184100,41230325,1066,1066,1066,1066,0
|
|
20240313,184000,41230325,1066,1066,1066,1066,0
|
|
20240313,183900,41230325,1066,1066,1066,1066,0
|
|
20240313,183800,41230325,1066,1066,1066,1066,0
|
|
20240313,183700,41230325,1066,1066,1066,1066,0
|
|
20240313,183600,41230325,1066,1066,1066,1066,0
|
|
20240313,183500,41230325,1066,1066,1066,1066,0
|
|
20240313,183400,41230325,1066,1066,1066,1066,0
|
|
20240313,183300,41230325,1066,1066,1066,1066,0
|
|
20240313,183200,41230325,1066,1066,1066,1066,0
|
|
20240313,183100,41230325,1066,1066,1066,1066,0
|
|
20240313,183000,41230325,1066,1066,1066,1066,0
|
|
20240313,182900,41230325,1066,1066,1066,1066,0
|
|
20240313,182800,41230325,1066,1066,1066,1066,0
|
|
20240313,182700,41230325,1066,1066,1066,1066,0
|
|
20240313,182600,41230325,1066,1066,1066,1066,0
|
|
20240313,182500,41230325,1066,1066,1066,1066,0
|
|
20240313,182400,41230325,1066,1066,1066,1066,0
|
|
20240313,182300,41230325,1066,1066,1066,1066,0
|
|
20240313,182200,41230325,1066,1066,1066,1066,0
|
|
20240313,182100,41230325,1066,1066,1066,1066,0
|
|
20240313,182000,41230325,1066,1066,1066,1066,0
|
|
20240313,181900,41230325,1066,1066,1066,1066,0
|
|
20240313,181800,41230325,1066,1066,1066,1066,0
|
|
20240313,181700,41230325,1066,1066,1066,1066,0
|
|
20240313,181600,41230325,1066,1066,1066,1066,0
|
|
20240313,181500,41230325,1066,1066,1066,1066,0
|
|
20240313,181400,41230325,1066,1066,1066,1066,315
|
|
20240313,181300,41230325,1066,1066,1066,1066,0
|
|
20240313,181200,41230325,1066,1066,1066,1066,0
|
|
20240313,181100,41230325,1066,1066,1066,1066,0
|
|
20240313,181000,41230325,1066,1066,1066,1066,0
|
|
20240313,180900,41230325,1066,1066,1066,1066,0
|
|
20240313,180800,41230325,1066,1066,1066,1066,0
|
|
20240313,180700,41230325,1066,1066,1066,1066,0
|
|
20240313,180600,41230325,1066,1066,1066,1066,0
|
|
20240313,180500,41230325,1066,1066,1066,1066,0
|
|
20240313,180400,41230325,1066,1066,1066,1066,0
|
|
20240313,180300,41230325,1066,1066,1066,1066,0
|
|
20240313,180200,41230325,1066,1066,1066,1066,0
|
|
20240313,180100,41230325,1066,1066,1066,1066,0
|
|
20240313,180000,41230325,1066,1066,1066,1066,0
|
|
20240313,175900,41230325,1066,1066,1066,1066,0
|
|
20240313,175800,41230325,1066,1066,1066,1066,0
|
|
20240313,175700,41230325,1066,1066,1066,1066,0
|
|
20240313,175600,41230325,1066,1066,1066,1066,0
|
|
20240313,175500,41230325,1066,1066,1066,1066,0
|
|
20240313,175400,41230325,1066,1066,1066,1066,0
|
|
20240313,175300,41230325,1066,1066,1066,1066,0
|
|
20240313,175200,41230325,1066,1066,1066,1066,0
|
|
20240313,175100,41230325,1066,1066,1066,1066,0
|
|
20240313,175000,41230325,1066,1066,1066,1066,0
|
|
20240313,174900,41230325,1066,1066,1066,1066,0
|
|
20240313,174800,41230325,1066,1066,1066,1066,0
|
|
20240313,174700,41230325,1066,1066,1066,1066,0
|
|
20240313,174600,41230325,1066,1066,1066,1066,0
|
|
20240313,174500,41230325,1066,1066,1066,1066,0
|
|
20240313,174400,41230325,1066,1066,1066,1066,315
|
|
20240313,174300,41230325,1066,1066,1066,1066,0
|
|
20240313,174200,41230325,1066,1066,1066,1066,0
|
|
20240313,174100,41230325,1066,1066,1066,1066,0
|
|
20240313,174000,41230325,1066,1066,1066,1066,0
|
|
20240313,173900,41230325,1066,1066,1066,1066,0
|
|
20240313,173800,41230325,1066,1066,1066,1066,0
|
|
20240313,173700,41230325,1066,1066,1066,1066,0
|
|
20240313,173600,41230325,1066,1066,1066,1066,0
|
|
20240313,173500,41230325,1066,1066,1066,1066,0
|
|
20240313,173400,41230325,1066,1066,1066,1066,0
|
|
20240313,173300,41230325,1066,1066,1066,1066,0
|
|
20240313,173200,41230325,1066,1066,1066,1066,0
|
|
20240313,173100,41230325,1066,1066,1066,1066,0
|
|
20240313,173000,41230325,1066,1066,1066,1066,0
|
|
20240313,172900,41230325,1066,1066,1066,1066,0
|
|
20240313,172800,41230325,1066,1066,1066,1066,0
|
|
20240313,172700,41230325,1066,1066,1066,1066,0
|
|
20240313,172600,41230325,1066,1066,1066,1066,0
|
|
20240313,172500,41230325,1066,1066,1066,1066,0
|
|
20240313,172400,41230325,1066,1066,1066,1066,0
|
|
20240313,172300,41230325,1066,1066,1066,1066,0
|
|
20240313,172200,41230325,1066,1066,1066,1066,0
|
|
20240313,172100,41230325,1066,1066,1066,1066,0
|
|
20240313,172000,41230325,1066,1066,1066,1066,0
|
|
20240313,171900,41230325,1066,1066,1066,1066,0
|
|
20240313,171800,41230325,1066,1066,1066,1066,0
|
|
20240313,171700,41230325,1066,1066,1066,1066,0
|
|
20240313,171600,41230325,1066,1066,1066,1066,0
|
|
20240313,171500,41230325,1066,1066,1066,1066,0
|
|
20240313,171400,41230325,1066,1066,1066,1066,315
|
|
20240313,171300,41230325,1066,1066,1066,1066,0
|
|
20240313,171200,41230325,1066,1066,1066,1066,0
|
|
20240313,171100,41230325,1066,1066,1066,1066,0
|
|
20240313,171000,41230325,1066,1066,1066,1066,0
|
|
20240313,170900,41230325,1066,1066,1066,1066,0
|
|
20240313,170800,41230325,1066,1066,1066,1066,0
|
|
20240313,170700,41230325,1066,1066,1066,1066,0
|
|
20240313,170600,41230325,1066,1066,1066,1066,0
|
|
20240313,170500,41230325,1066,1066,1066,1066,0
|
|
20240313,170400,41230325,1066,1066,1066,1066,0
|
|
20240313,170300,41230325,1066,1066,1066,1066,0
|
|
20240313,170200,41230325,1066,1066,1066,1066,0
|
|
20240313,170100,41230325,1066,1066,1066,1066,0
|
|
20240313,170000,41230325,1066,1066,1066,1066,0
|
|
20240313,165900,41230325,1066,1066,1066,1066,0
|
|
20240313,165800,41230325,1066,1066,1066,1066,0
|
|
20240313,165700,41230325,1066,1066,1066,1066,0
|
|
20240313,165600,41230325,1066,1066,1066,1066,0
|
|
20240313,165500,41230325,1066,1066,1066,1066,0
|
|
20240313,165400,41230325,1066,1066,1066,1066,0
|
|
20240313,165300,41230325,1066,1066,1066,1066,0
|
|
20240313,165200,41230325,1066,1066,1066,1066,0
|
|
20240313,165100,41230325,1066,1066,1066,1066,0
|
|
20240313,165000,41230325,1066,1066,1066,1066,0
|
|
20240313,164900,41230325,1066,1066,1066,1066,0
|
|
20240313,164800,41230325,1066,1066,1066,1066,0
|
|
20240313,164700,41230325,1066,1066,1066,1066,0
|
|
20240313,164600,41230325,1066,1066,1066,1066,0
|
|
20240313,164500,41230325,1066,1066,1066,1066,0
|
|
20240313,164400,41230325,1066,1066,1066,1066,315
|
|
20240313,164300,41230325,1066,1066,1066,1066,0
|
|
20240313,164200,41230325,1066,1066,1066,1066,0
|
|
20240313,164100,41230325,1066,1066,1066,1066,0
|
|
20240313,164000,41230325,1066,1066,1066,1066,0
|
|
20240313,163900,41230325,1066,1066,1066,1066,0
|
|
20240313,163800,41230325,1066,1066,1066,1066,0
|
|
20240313,163700,41230325,1066,1066,1066,1066,0
|
|
20240313,163600,41230325,1066,1066,1066,1066,0
|
|
20240313,163500,41230325,1066,1066,1066,1066,0
|
|
20240313,163400,41230325,1066,1066,1066,1066,0
|
|
20240313,163300,41230325,1066,1066,1066,1066,0
|
|
20240313,163200,41230325,1066,1066,1066,1066,0
|
|
20240313,163100,41230325,1066,1066,1066,1066,0
|
|
20240313,163000,41230325,1066,1066,1066,1066,0
|
|
20240313,162900,41230325,1066,1066,1066,1066,0
|
|
20240313,162800,41230325,1066,1066,1066,1066,0
|
|
20240313,162700,41230325,1066,1066,1066,1066,0
|
|
20240313,162600,41230325,1066,1066,1066,1066,0
|
|
20240313,162500,41230325,1066,1066,1066,1066,0
|
|
20240313,162400,41230325,1066,1066,1066,1066,0
|
|
20240313,162300,41230325,1066,1066,1066,1066,0
|
|
20240313,162200,41230325,1066,1066,1066,1066,0
|
|
20240313,162100,41230325,1066,1066,1066,1066,0
|
|
20240313,162000,41230325,1066,1066,1066,1066,0
|
|
20240313,161900,41230325,1066,1066,1066,1066,0
|
|
20240313,161800,41230325,1066,1066,1066,1066,0
|
|
20240313,161700,41230325,1066,1066,1066,1066,0
|
|
20240313,161600,41230325,1066,1066,1066,1066,0
|
|
20240313,161500,41230325,1066,1066,1066,1066,0
|
|
20240313,161400,41230325,1066,1066,1066,1066,315
|
|
20240313,161300,41230325,1066,1066,1066,1066,0
|
|
20240313,161200,41230325,1066,1066,1066,1066,0
|
|
20240313,161100,41230325,1066,1066,1066,1066,0
|
|
20240313,161000,41230325,1066,1066,1066,1066,0
|
|
20240313,160900,41230325,1066,1066,1066,1066,0
|
|
20240313,160800,41230325,1066,1066,1066,1066,0
|
|
20240313,160700,41230325,1066,1066,1066,1066,0
|
|
20240313,160600,41230325,1066,1066,1066,1066,0
|
|
20240313,160500,41230325,1066,1066,1066,1066,0
|
|
20240313,160400,41230325,1066,1066,1066,1066,0
|
|
20240313,160300,41230325,1066,1066,1066,1066,0
|
|
20240313,160200,41230325,1066,1066,1066,1066,0
|
|
20240313,160100,41230325,1066,1066,1066,1066,0
|
|
20240313,160000,41230325,1066,1066,1066,1066,0
|
|
20240313,155900,41230325,1066,1066,1066,1066,0
|
|
20240313,155800,41230325,1066,1066,1066,1066,0
|
|
20240313,155700,41230325,1066,1066,1066,1066,0
|
|
20240313,155600,41230325,1066,1066,1066,1066,0
|
|
20240313,155500,41230325,1066,1066,1066,1066,0
|
|
20240313,155400,41230325,1066,1066,1066,1066,0
|
|
20240313,155300,41230325,1066,1066,1066,1066,0
|
|
20240313,155200,41230325,1066,1066,1066,1066,0
|
|
20240313,155100,41230325,1066,1066,1066,1066,0
|
|
20240313,155000,41230325,1066,1066,1066,1066,0
|
|
20240313,154900,41230325,1066,1066,1066,1066,0
|
|
20240313,154800,41230325,1066,1066,1066,1066,0
|
|
20240313,154700,41230325,1066,1066,1066,1066,0
|
|
20240313,154600,41230325,1066,1066,1066,1066,0
|
|
20240313,154500,41230325,1066,1066,1066,1066,0
|
|
20240313,154400,41230325,1066,1066,1066,1066,315
|
|
20240313,154300,41230325,1066,1066,1066,1066,0
|
|
20240313,154200,41230325,1066,1066,1066,1066,0
|
|
20240313,154100,41230325,1066,1066,1066,1066,0
|
|
20240313,154000,41230325,1066,1066,1066,1066,0
|
|
20240313,153900,41230325,1066,1066,1066,1066,0
|
|
20240313,153800,41230325,1066,1066,1066,1066,0
|
|
20240313,153700,41230325,1066,1066,1066,1066,0
|
|
20240313,153600,41230325,1066,1066,1066,1066,0
|
|
20240313,153500,41230325,1066,1066,1066,1066,0
|
|
20240313,153400,41230325,1066,1066,1066,1066,0
|
|
20240313,153300,41230325,1066,1066,1066,1066,0
|
|
20240313,153200,41230325,1066,1066,1066,1066,0
|
|
20240313,153100,41230325,1066,1066,1066,1066,0
|
|
20240313,153000,41230325,1066,1066,1066,1066,315
|
|
20240313,152900,40894535,1067,1067,1067,1067,0
|
|
20240313,152800,40894535,1067,1067,1067,1067,0
|
|
20240313,152700,40894535,1067,1067,1067,1067,0
|
|
20240313,152600,40894535,1067,1067,1067,1067,0
|
|
20240313,152500,40894535,1067,1067,1067,1067,0
|
|
20240313,152400,40894535,1067,1067,1067,1067,0
|
|
20240313,152300,40894535,1067,1067,1067,1067,0
|
|
20240313,152200,40894535,1067,1067,1067,1067,0
|
|
20240313,152100,40894535,1067,1067,1067,1067,0
|
|
20240313,152000,40894535,1067,1067,1067,1067,0
|
|
20240313,151900,40894535,1067,1067,1067,1067,1
|
|
20240313,151800,40893468,1064,1063,1064,1063,81
|
|
20240313,151700,40807344,1063,1063,1063,1063,1
|
|
20240313,151600,40806281,1062,1061,1062,1061,850
|
|
20240313,151500,39904310,1061,1061,1061,1061,27
|
|
20240313,151400,39875663,1061,1060,1061,1060,2
|
|
20240313,151300,39873542,1060,1064,1064,1060,742
|
|
20240313,151200,39085975,1064,1065,1065,1064,39
|
|
20240313,151100,39044460,1065,1065,1065,1065,28
|
|
20240313,151000,39014640,1067,1065,1067,1065,763
|
|
20240313,150900,38201643,1065,1066,1066,1065,2
|
|
20240313,150800,38199512,1068,1068,1068,1068,40
|
|
20240313,150700,38156792,1068,1068,1068,1068,0
|
|
20240313,150600,38156792,1068,1068,1068,1068,10
|
|
20240313,150500,38146112,1068,1068,1068,1068,10
|
|
20240313,150400,38135432,1068,1065,1068,1065,17
|
|
20240313,150300,38117279,1065,1068,1068,1065,35
|
|
20240313,150200,38079998,1068,1068,1068,1067,86
|
|
20240313,150100,37988155,1065,1065,1065,1065,0
|
|
20240313,150000,37988155,1065,1069,1069,1065,14
|
|
20240313,145900,37973193,1065,1070,1070,1065,41
|
|
20240313,145800,37929328,1070,1070,1070,1070,50
|
|
20240313,145700,37875828,1070,1064,1070,1064,84
|
|
20240313,145600,37786440,1064,1070,1070,1063,373
|
|
20240313,145500,37389625,1059,1070,1070,1059,2230
|
|
20240313,145400,35014633,1070,1070,1070,1070,0
|
|
20240313,145300,35014633,1070,1070,1070,1070,3
|
|
20240313,145200,35011423,1070,1070,1070,1070,2
|
|
20240313,145100,35009283,1071,1071,1071,1071,0
|
|
20240313,145000,35009283,1071,1071,1071,1071,22
|
|
20240313,144900,34985721,1070,1070,1070,1070,0
|
|
20240313,144800,34985721,1070,1071,1071,1070,64
|
|
20240313,144700,34917179,1071,1071,1071,1071,0
|
|
20240313,144600,34917179,1071,1071,1071,1071,0
|
|
20240313,144500,34917179,1071,1071,1071,1071,10
|
|
20240313,144400,34906469,1078,1078,1078,1078,0
|
|
20240313,144300,34906469,1078,1078,1078,1078,0
|
|
20240313,144200,34906469,1078,1078,1078,1078,12
|
|
20240313,144100,34893533,1078,1078,1078,1078,43
|
|
20240313,144000,34847179,1071,1071,1071,1071,100
|
|
20240313,143900,34740079,1071,1071,1071,1071,0
|
|
20240313,143800,34740079,1071,1075,1075,1071,801
|
|
20240313,143700,33881081,1075,1075,1075,1075,0
|
|
20240313,143600,33881081,1075,1075,1075,1075,91
|
|
20240313,143500,33783256,1075,1075,1075,1075,51
|
|
20240313,143400,33728431,1075,1077,1077,1075,53
|
|
20240313,143300,33671422,1079,1079,1079,1079,0
|
|
20240313,143200,33671422,1079,1079,1079,1079,1
|
|
20240313,143100,33670343,1077,1077,1077,1077,3
|
|
20240313,143000,33667112,1079,1079,1079,1079,20
|
|
20240313,142900,33645532,1080,1080,1080,1080,0
|
|
20240313,142800,33645532,1080,1080,1080,1080,40
|
|
20240313,142700,33602332,1080,1080,1080,1080,39
|
|
20240313,142600,33560212,1080,1080,1080,1080,14
|
|
20240313,142500,33545092,1080,1080,1080,1080,20
|
|
20240313,142400,33523492,1080,1080,1080,1080,5
|
|
20240313,142300,33518092,1080,1080,1080,1080,1
|
|
20240313,142200,33517012,1080,1080,1080,1080,0
|
|
20240313,142100,33517012,1080,1080,1080,1080,0
|
|
20240313,142000,33517012,1080,1080,1080,1080,0
|
|
20240313,141900,33517012,1080,1080,1080,1080,0
|
|
20240313,141800,33517012,1080,1078,1080,1075,321
|
|
20240313,141700,33171784,1078,1078,1078,1078,0
|
|
20240313,141600,33171784,1078,1078,1078,1078,4
|
|
20240313,141500,33167472,1078,1078,1078,1078,162
|
|
20240313,141400,32992836,1080,1080,1080,1080,20
|
|
20240313,141300,32971236,1080,1080,1080,1080,24
|
|
20240313,141200,32945316,1080,1080,1080,1079,359
|
|
20240313,141100,32557777,1079,1079,1079,1079,0
|
|
20240313,141000,32557777,1079,1079,1079,1079,4
|
|
20240313,140900,32553461,1079,1079,1079,1079,14
|
|
20240313,140800,32538355,1079,1079,1079,1079,4
|
|
20240313,140700,32534039,1079,1080,1080,1079,93
|
|
20240313,140600,32433603,1081,1081,1081,1081,1
|
|
20240313,140500,32432522,1081,1081,1081,1081,0
|
|
20240313,140400,32432522,1081,1081,1081,1081,0
|
|
20240313,140300,32432522,1081,1081,1081,1081,1
|
|
20240313,140200,32431441,1080,1080,1080,1080,0
|
|
20240313,140100,32431441,1080,1080,1080,1080,2
|
|
20240313,140000,32429281,1080,1080,1080,1080,0
|
|
20240313,135900,32429281,1080,1080,1080,1080,8
|
|
20240313,135800,32420641,1080,1080,1080,1080,0
|
|
20240313,135700,32420641,1080,1080,1080,1080,0
|
|
20240313,135600,32420641,1080,1080,1080,1080,1
|
|
20240313,135500,32419561,1081,1081,1081,1081,43
|
|
20240313,135400,32373078,1081,1081,1081,1081,0
|
|
20240313,135300,32373078,1081,1081,1081,1081,57
|
|
20240313,135200,32311461,1081,1081,1081,1081,0
|
|
20240313,135100,32311461,1081,1081,1081,1081,0
|
|
20240313,135000,32311461,1081,1081,1081,1081,0
|
|
20240313,134900,32311461,1081,1081,1081,1081,0
|
|
20240313,134800,32311461,1081,1081,1081,1081,0
|
|
20240313,134700,32311461,1081,1081,1081,1081,1
|
|
20240313,134600,32310380,1079,1079,1079,1079,0
|
|
20240313,134500,32310380,1079,1079,1079,1079,0
|
|
20240313,134400,32310380,1079,1079,1079,1079,0
|
|
20240313,134300,32310380,1079,1079,1079,1079,0
|
|
20240313,134200,32310380,1079,1079,1079,1079,0
|
|
20240313,134100,32310380,1079,1079,1079,1079,0
|
|
20240313,134000,32310380,1079,1079,1079,1079,0
|
|
20240313,133900,32310380,1079,1079,1079,1079,0
|
|
20240313,133800,32310380,1079,1079,1079,1079,0
|
|
20240313,133700,32310380,1079,1079,1079,1079,0
|
|
20240313,133600,32310380,1079,1079,1079,1079,0
|
|
20240313,133500,32310380,1079,1079,1079,1079,126
|
|
20240313,133400,32174426,1079,1079,1079,1079,0
|
|
20240313,133300,32174426,1079,1079,1079,1079,10
|
|
20240313,133200,32163636,1079,1079,1079,1079,0
|
|
20240313,133100,32163636,1079,1079,1079,1079,336
|
|
20240313,133000,31801092,1080,1082,1082,1080,699
|
|
20240313,132900,31045822,1082,1082,1082,1082,0
|
|
20240313,132800,31045822,1082,1082,1082,1082,1
|
|
20240313,132700,31044740,1082,1080,1082,1080,569
|
|
20240313,132600,30429302,1080,1080,1080,1080,4
|
|
20240313,132500,30424982,1080,1080,1080,1080,304
|
|
20240313,132400,30096662,1080,1080,1080,1080,0
|
|
20240313,132300,30096662,1080,1080,1080,1080,9
|
|
20240313,132200,30086942,1080,1080,1080,1080,1
|
|
20240313,132100,30085862,1080,1080,1080,1080,4
|
|
20240313,132000,30081542,1082,1082,1082,1082,0
|
|
20240313,131900,30081542,1082,1082,1082,1082,0
|
|
20240313,131800,30081542,1082,1082,1082,1082,100
|
|
20240313,131700,29973342,1081,1081,1081,1081,0
|
|
20240313,131600,29973342,1081,1081,1081,1081,0
|
|
20240313,131500,29973342,1081,1081,1081,1081,128
|
|
20240313,131400,29834974,1081,1081,1081,1081,0
|
|
20240313,131300,29834974,1081,1081,1081,1081,0
|
|
20240313,131200,29834974,1081,1081,1081,1081,8
|
|
20240313,131100,29826326,1081,1081,1081,1081,0
|
|
20240313,131000,29826326,1081,1081,1081,1081,0
|
|
20240313,130900,29826326,1081,1081,1081,1081,1
|
|
20240313,130800,29825245,1081,1081,1081,1081,0
|
|
20240313,130700,29825245,1081,1081,1081,1081,0
|
|
20240313,130600,29825245,1081,1081,1081,1081,4
|
|
20240313,130500,29820921,1081,1081,1081,1081,4
|
|
20240313,130400,29816597,1081,1081,1081,1081,4
|
|
20240313,130300,29812273,1082,1081,1082,1081,104
|
|
20240313,130200,29699749,1081,1080,1081,1080,306
|
|
20240313,130100,29368969,1080,1080,1080,1080,0
|
|
20240313,130000,29368969,1080,1080,1080,1080,0
|
|
20240313,125900,29368969,1080,1082,1082,1080,1439
|
|
20240313,125800,27812242,1083,1082,1083,1082,14
|
|
20240313,125700,27797084,1082,1082,1082,1082,4
|
|
20240313,125600,27792756,1083,1082,1083,1082,5
|
|
20240313,125500,27787345,1082,1082,1082,1082,130
|
|
20240313,125400,27646685,1083,1083,1083,1083,3
|
|
20240313,125300,27643436,1082,1082,1082,1082,2
|
|
20240313,125200,27641272,1082,1082,1082,1082,0
|
|
20240313,125100,27641272,1082,1082,1082,1082,0
|
|
20240313,125000,27641272,1082,1082,1082,1082,14
|
|
20240313,124900,27626124,1082,1082,1082,1082,1
|
|
20240313,124800,27625042,1082,1082,1082,1082,8
|
|
20240313,124700,27616386,1082,1082,1082,1082,13
|
|
20240313,124600,27602320,1080,1080,1080,1080,0
|
|
20240313,124500,27602320,1080,1080,1080,1080,0
|
|
20240313,124400,27602320,1080,1080,1080,1080,0
|
|
20240313,124300,27602320,1080,1080,1080,1080,0
|
|
20240313,124200,27602320,1080,1080,1080,1080,0
|
|
20240313,124100,27602320,1080,1080,1080,1080,0
|
|
20240313,124000,27602320,1080,1080,1080,1080,0
|
|
20240313,123900,27602320,1080,1080,1080,1080,0
|
|
20240313,123800,27602320,1080,1080,1080,1080,6
|
|
20240313,123700,27595840,1083,1083,1083,1083,1
|
|
20240313,123600,27594757,1083,1083,1083,1083,10
|
|
20240313,123500,27583927,1080,1080,1080,1080,126
|
|
20240313,123400,27447847,1080,1080,1080,1080,0
|
|
20240313,123300,27447847,1080,1080,1080,1080,0
|
|
20240313,123200,27447847,1080,1080,1080,1080,0
|
|
20240313,123100,27447847,1080,1080,1080,1080,0
|
|
20240313,123000,27447847,1080,1081,1081,1080,200
|
|
20240313,122900,27231845,1083,1083,1083,1083,0
|
|
20240313,122800,27231845,1083,1083,1083,1083,0
|
|
20240313,122700,27231845,1083,1083,1083,1083,10
|
|
20240313,122600,27221015,1083,1083,1083,1083,0
|
|
20240313,122500,27221015,1083,1083,1083,1083,0
|
|
20240313,122400,27221015,1083,1083,1083,1083,0
|
|
20240313,122300,27221015,1083,1083,1083,1083,0
|
|
20240313,122200,27221015,1083,1083,1083,1083,0
|
|
20240313,122100,27221015,1083,1083,1083,1083,0
|
|
20240313,122000,27221015,1083,1083,1083,1083,0
|
|
20240313,121900,27221015,1083,1083,1083,1083,0
|
|
20240313,121800,27221015,1083,1083,1083,1083,20
|
|
20240313,121700,27199355,1083,1083,1083,1083,10
|
|
20240313,121600,27188525,1084,1084,1084,1084,0
|
|
20240313,121500,27188525,1084,1080,1084,1080,215
|
|
20240313,121400,26956149,1081,1081,1081,1081,0
|
|
20240313,121300,26956149,1081,1081,1081,1081,0
|
|
20240313,121200,26956149,1081,1081,1081,1081,70
|
|
20240313,121100,26880479,1081,1081,1081,1081,0
|
|
20240313,121000,26880479,1081,1081,1081,1081,0
|
|
20240313,120900,26880479,1081,1081,1081,1081,10
|
|
20240313,120800,26869669,1081,1081,1081,1081,0
|
|
20240313,120700,26869669,1081,1081,1081,1081,1520
|
|
20240313,120600,25226549,1082,1082,1082,1082,0
|
|
20240313,120500,25226549,1082,1084,1084,1082,2646
|
|
20240313,120400,22361089,1083,1083,1083,1083,0
|
|
20240313,120300,22361089,1083,1083,1083,1083,0
|
|
20240313,120200,22361089,1083,1083,1083,1083,14
|
|
20240313,120100,22345927,1083,1083,1083,1083,3
|
|
20240313,120000,22342678,1084,1084,1084,1084,403
|
|
20240313,115900,21905826,1085,1085,1085,1085,0
|
|
20240313,115800,21905826,1085,1085,1085,1085,0
|
|
20240313,115700,21905826,1085,1085,1085,1085,10
|
|
20240313,115600,21894976,1084,1084,1084,1084,0
|
|
20240313,115500,21894976,1084,1084,1084,1084,515
|
|
20240313,115400,21336716,1084,1084,1084,1084,1
|
|
20240313,115300,21335632,1084,1084,1084,1084,0
|
|
20240313,115200,21335632,1084,1084,1084,1084,0
|
|
20240313,115100,21335632,1084,1084,1084,1084,0
|
|
20240313,115000,21335632,1084,1084,1084,1084,1
|
|
20240313,114900,21334548,1084,1084,1084,1084,0
|
|
20240313,114800,21334548,1084,1084,1084,1084,0
|
|
20240313,114700,21334548,1084,1084,1084,1084,7
|
|
20240313,114600,21326960,1084,1084,1084,1084,0
|
|
20240313,114500,21326960,1084,1084,1084,1084,0
|
|
20240313,114400,21326960,1084,1084,1084,1084,0
|
|
20240313,114300,21326960,1084,1084,1084,1084,0
|
|
20240313,114200,21326960,1084,1084,1084,1084,1
|
|
20240313,114100,21325876,1084,1084,1084,1084,19
|
|
20240313,114000,21305280,1083,1083,1083,1083,38
|
|
20240313,113900,21264126,1083,1083,1083,1083,2
|
|
20240313,113800,21261960,1085,1085,1085,1085,0
|
|
20240313,113700,21261960,1085,1085,1085,1085,0
|
|
20240313,113600,21261960,1085,1085,1085,1085,0
|
|
20240313,113500,21261960,1085,1083,1085,1083,134
|
|
20240313,113400,21116824,1083,1083,1083,1083,2317
|
|
20240313,113300,18607513,1083,1083,1083,1083,0
|
|
20240313,113200,18607513,1083,1083,1083,1083,0
|
|
20240313,113100,18607513,1083,1083,1083,1083,0
|
|
20240313,113000,18607513,1083,1083,1083,1083,0
|
|
20240313,112900,18607513,1083,1083,1083,1083,20
|
|
20240313,112800,18585853,1083,1083,1083,1083,0
|
|
20240313,112700,18585853,1083,1083,1083,1083,0
|
|
20240313,112600,18585853,1083,1083,1083,1083,0
|
|
20240313,112500,18585853,1083,1083,1083,1083,10
|
|
20240313,112400,18575023,1083,1083,1083,1083,0
|
|
20240313,112300,18575023,1083,1083,1083,1083,0
|
|
20240313,112200,18575023,1083,1083,1083,1083,10
|
|
20240313,112100,18564193,1083,1083,1083,1083,0
|
|
20240313,112000,18564193,1083,1083,1083,1083,0
|
|
20240313,111900,18564193,1083,1084,1084,1083,614
|
|
20240313,111800,17899071,1084,1084,1084,1084,0
|
|
20240313,111700,17899071,1084,1084,1084,1084,43
|
|
20240313,111600,17852459,1084,1084,1084,1084,5
|
|
20240313,111500,17847039,1084,1084,1084,1084,87
|
|
20240313,111400,17752731,1085,1085,1085,1085,0
|
|
20240313,111300,17752731,1085,1085,1085,1085,96
|
|
20240313,111200,17648571,1084,1084,1084,1084,0
|
|
20240313,111100,17648571,1084,1084,1084,1084,0
|
|
20240313,111000,17648571,1084,1084,1084,1084,0
|
|
20240313,110900,17648571,1084,1084,1084,1084,0
|
|
20240313,110800,17648571,1084,1084,1084,1084,0
|
|
20240313,110700,17648571,1084,1084,1084,1084,0
|
|
20240313,110600,17648571,1084,1084,1084,1084,3
|
|
20240313,110500,17645319,1084,1084,1084,1084,0
|
|
20240313,110400,17645319,1084,1084,1084,1084,0
|
|
20240313,110300,17645319,1084,1084,1084,1084,100
|
|
20240313,110200,17536919,1084,1084,1084,1084,0
|
|
20240313,110100,17536919,1084,1084,1084,1084,13
|
|
20240313,110000,17522827,1084,1084,1084,1084,0
|
|
20240313,105900,17522827,1084,1084,1084,1084,7
|
|
20240313,105800,17515239,1084,1084,1084,1084,7
|
|
20240313,105700,17507651,1083,1083,1083,1083,200
|
|
20240313,105600,17291051,1084,1084,1084,1084,1
|
|
20240313,105500,17289967,1084,1085,1085,1084,143
|
|
20240313,105400,17134913,1088,1088,1088,1088,72
|
|
20240313,105300,17056577,1089,1088,1089,1088,26
|
|
20240313,105200,17028267,1089,1088,1089,1088,1000
|
|
20240313,105100,15939341,1085,1085,1085,1085,0
|
|
20240313,105000,15939341,1085,1085,1085,1085,0
|
|
20240313,104900,15939341,1085,1085,1085,1085,0
|
|
20240313,104800,15939341,1085,1085,1085,1085,0
|
|
20240313,104700,15939341,1085,1085,1085,1085,0
|
|
20240313,104600,15939341,1085,1085,1085,1085,0
|
|
20240313,104500,15939341,1085,1085,1085,1085,0
|
|
20240313,104400,15939341,1085,1085,1085,1085,27
|
|
20240313,104300,15910046,1085,1085,1085,1085,0
|
|
20240313,104200,15910046,1085,1085,1085,1085,0
|
|
20240313,104100,15910046,1085,1085,1085,1085,0
|
|
20240313,104000,15910046,1085,1085,1085,1085,0
|
|
20240313,103900,15910046,1085,1085,1085,1085,11
|
|
20240313,103800,15898111,1085,1085,1085,1085,30
|
|
20240313,103700,15865561,1085,1085,1085,1085,20
|
|
20240313,103600,15843861,1085,1085,1085,1085,30
|
|
20240313,103500,15811311,1085,1085,1085,1085,44
|
|
20240313,103400,15763571,1088,1088,1088,1088,0
|
|
20240313,103300,15763571,1088,1088,1088,1088,0
|
|
20240313,103200,15763571,1088,1088,1088,1088,0
|
|
20240313,103100,15763571,1088,1088,1088,1088,0
|
|
20240313,103000,15763571,1088,1088,1088,1088,0
|
|
20240313,102900,15763571,1088,1088,1088,1088,0
|
|
20240313,102800,15763571,1088,1088,1088,1088,0
|
|
20240313,102700,15763571,1088,1088,1088,1088,20
|
|
20240313,102600,15741811,1088,1088,1088,1088,20
|
|
20240313,102500,15720051,1089,1089,1089,1089,31
|
|
20240313,102400,15686292,1089,1089,1089,1089,0
|
|
20240313,102300,15686292,1089,1089,1089,1089,6
|
|
20240313,102200,15679758,1089,1089,1089,1089,0
|
|
20240313,102100,15679758,1089,1089,1089,1089,0
|
|
20240313,102000,15679758,1089,1089,1089,1089,2
|
|
20240313,101900,15677580,1089,1089,1089,1089,8
|
|
20240313,101800,15668868,1090,1090,1090,1090,0
|
|
20240313,101700,15668868,1090,1090,1090,1090,0
|
|
20240313,101600,15668868,1090,1090,1090,1090,440
|
|
20240313,101500,15189268,1090,1090,1090,1090,15
|
|
20240313,101400,15172918,1090,1090,1090,1090,107
|
|
20240313,101300,15056288,1090,1090,1090,1090,3
|
|
20240313,101200,15053018,1090,1090,1090,1090,1
|
|
20240313,101100,15051928,1092,1092,1092,1092,10
|
|
20240313,101000,15041008,1092,1092,1092,1092,0
|
|
20240313,100900,15041008,1092,1092,1092,1092,0
|
|
20240313,100800,15041008,1092,1092,1092,1092,10
|
|
20240313,100700,15030088,1093,1092,1093,1092,500
|
|
20240313,100600,14483686,1093,1093,1093,1093,0
|
|
20240313,100500,14483686,1093,1093,1093,1093,0
|
|
20240313,100400,14483686,1093,1093,1093,1093,0
|
|
20240313,100300,14483686,1093,1093,1093,1093,1
|
|
20240313,100200,14482593,1083,1089,1095,1083,601
|
|
20240313,100100,13830119,1089,1089,1089,1089,0
|
|
20240313,100000,13830119,1089,1089,1089,1089,1
|
|
20240313,095900,13829030,1096,1096,1096,1096,10
|
|
20240313,095800,13818070,1096,1096,1096,1096,1
|
|
20240313,095700,13816974,1089,1089,1089,1089,682
|
|
20240313,095600,13074276,1089,1089,1089,1089,1
|
|
20240313,095500,13073187,1089,1089,1089,1089,127
|
|
20240313,095400,12934884,1089,1089,1089,1089,8
|
|
20240313,095300,12926172,1096,1097,1097,1096,18
|
|
20240313,095200,12906436,1097,1097,1097,1097,6
|
|
20240313,095100,12899854,1097,1097,1097,1097,1
|
|
20240313,095000,12898757,1097,1097,1097,1097,10
|
|
20240313,094900,12887787,1097,1097,1097,1097,0
|
|
20240313,094800,12887787,1097,1097,1097,1097,0
|
|
20240313,094700,12887787,1097,1097,1097,1097,0
|
|
20240313,094600,12887787,1097,1097,1097,1097,1
|
|
20240313,094500,12886690,1097,1097,1097,1097,0
|
|
20240313,094400,12886690,1097,1097,1097,1097,0
|
|
20240313,094300,12886690,1097,1097,1097,1097,1
|
|
20240313,094200,12885593,1099,1099,1099,1099,0
|
|
20240313,094100,12885593,1099,1099,1099,1099,0
|
|
20240313,094000,12885593,1099,1098,1099,1098,111
|
|
20240313,093900,12763682,1098,1098,1098,1098,631
|
|
20240313,093800,12070844,1099,1098,1099,1098,18
|
|
20240313,093700,12051079,1099,1098,1099,1098,84
|
|
20240313,093600,11958846,1098,1098,1098,1098,0
|
|
20240313,093500,11958846,1098,1099,1099,1098,276
|
|
20240313,093400,11655701,1099,1099,1099,1099,30
|
|
20240313,093300,11622731,1099,1099,1099,1099,31
|
|
20240313,093200,11588662,1098,1098,1098,1098,42
|
|
20240313,093100,11542546,1100,1098,1100,1098,260
|
|
20240313,093000,11257014,1100,1100,1100,1100,16
|
|
20240313,092900,11239414,1100,1100,1100,1100,1
|
|
20240313,092800,11238314,1085,1085,1085,1085,0
|
|
20240313,092700,11238314,1085,1085,1085,1085,0
|
|
20240313,092600,11238314,1085,1100,1100,1085,11
|
|
20240313,092500,11226229,1100,1100,1100,1100,1
|
|
20240313,092400,11225129,1083,1083,1083,1083,0
|
|
20240313,092300,11225129,1083,1090,1100,1083,1037
|
|
20240313,092200,10092490,1090,1090,1090,1090,0
|
|
20240313,092100,10092490,1090,1090,1090,1090,0
|
|
20240313,092000,10092490,1090,1090,1090,1090,3
|
|
20240313,091900,10089220,1090,1090,1090,1090,0
|
|
20240313,091800,10089220,1090,1090,1090,1090,3
|
|
20240313,091700,10085950,1090,1090,1090,1090,0
|
|
20240313,091600,10085950,1090,1094,1094,1090,106
|
|
20240313,091500,9970210,1080,1080,1080,1080,127
|
|
20240313,091400,9833050,1090,1094,1094,1090,3586
|
|
20240313,091300,5911581,1095,1095,1095,1095,0
|
|
20240313,091200,5911581,1095,1095,1095,1095,0
|
|
20240313,091100,5911581,1095,1093,1095,1093,23
|
|
20240313,091000,5886430,1095,1095,1095,1095,0
|
|
20240313,090900,5886430,1095,1095,1095,1095,8
|
|
20240313,090800,5877670,1093,1094,1094,1093,2
|
|
20240313,090700,5875483,1095,1095,1095,1095,0
|
|
20240313,090600,5875483,1095,1095,1095,1095,1198
|
|
20240313,090500,4563673,1095,1094,1095,1094,12
|
|
20240313,090400,4550535,1095,1095,1095,1095,1419
|
|
20240313,090300,2996730,1095,1095,1095,1095,802
|
|
20240313,090200,2118540,1095,1095,1095,1095,0
|
|
20240313,090100,2118540,1095,1095,1095,1095,12
|
|
20240313,090000,2105400,1100,1100,1100,1100,1914
|