630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250327,192700,168360639,1042,1042,1042,1042,2272
|
|
20250327,192600,168360639,1042,1042,1042,1042,0
|
|
20250327,192500,168360639,1042,1042,1042,1042,0
|
|
20250327,192400,168360639,1042,1042,1042,1042,0
|
|
20250327,192300,168360639,1042,1042,1042,1042,0
|
|
20250327,192200,168360639,1042,1042,1042,1042,0
|
|
20250327,192100,168360639,1042,1042,1042,1042,0
|
|
20250327,192000,168360639,1042,1042,1042,1042,0
|
|
20250327,191900,168360639,1042,1042,1042,1042,0
|
|
20250327,191800,168360639,1042,1042,1042,1042,0
|
|
20250327,191700,168360639,1042,1042,1042,1042,0
|
|
20250327,191600,168360639,1042,1042,1042,1042,0
|
|
20250327,191500,168360639,1042,1042,1042,1042,0
|
|
20250327,191400,168360639,1042,1042,1042,1042,0
|
|
20250327,191300,168360639,1042,1042,1042,1042,0
|
|
20250327,191200,168360639,1042,1042,1042,1042,0
|
|
20250327,191100,168360639,1042,1042,1042,1042,0
|
|
20250327,191000,168360639,1042,1042,1042,1042,0
|
|
20250327,190900,168360639,1042,1042,1042,1042,0
|
|
20250327,190800,168360639,1042,1042,1042,1042,0
|
|
20250327,190700,168360639,1042,1042,1042,1042,0
|
|
20250327,190600,168360639,1042,1042,1042,1042,0
|
|
20250327,190500,168360639,1042,1042,1042,1042,0
|
|
20250327,190400,168360639,1042,1042,1042,1042,0
|
|
20250327,190300,168360639,1042,1042,1042,1042,0
|
|
20250327,190200,168360639,1042,1042,1042,1042,0
|
|
20250327,190100,168360639,1042,1042,1042,1042,0
|
|
20250327,190000,168360639,1042,1042,1042,1042,0
|
|
20250327,185900,168360639,1042,1042,1042,1042,0
|
|
20250327,185800,168360639,1042,1042,1042,1042,0
|
|
20250327,185700,168360639,1042,1042,1042,1042,2272
|
|
20250327,185600,168360639,1042,1042,1042,1042,0
|
|
20250327,185500,168360639,1042,1042,1042,1042,0
|
|
20250327,185400,168360639,1042,1042,1042,1042,0
|
|
20250327,185300,168360639,1042,1042,1042,1042,0
|
|
20250327,185200,168360639,1042,1042,1042,1042,0
|
|
20250327,185100,168360639,1042,1042,1042,1042,0
|
|
20250327,185000,168360639,1042,1042,1042,1042,0
|
|
20250327,184900,168360639,1042,1042,1042,1042,0
|
|
20250327,184800,168360639,1042,1042,1042,1042,0
|
|
20250327,184700,168360639,1042,1042,1042,1042,0
|
|
20250327,184600,168360639,1042,1042,1042,1042,0
|
|
20250327,184500,168360639,1042,1042,1042,1042,0
|
|
20250327,184400,168360639,1042,1042,1042,1042,0
|
|
20250327,184300,168360639,1042,1042,1042,1042,0
|
|
20250327,184200,168360639,1042,1042,1042,1042,0
|
|
20250327,184100,168360639,1042,1042,1042,1042,0
|
|
20250327,184000,168360639,1042,1042,1042,1042,0
|
|
20250327,183900,168360639,1042,1042,1042,1042,0
|
|
20250327,183800,168360639,1042,1042,1042,1042,0
|
|
20250327,183700,168360639,1042,1042,1042,1042,0
|
|
20250327,183600,168360639,1042,1042,1042,1042,0
|
|
20250327,183500,168360639,1042,1042,1042,1042,0
|
|
20250327,183400,168360639,1042,1042,1042,1042,0
|
|
20250327,183300,168360639,1042,1042,1042,1042,0
|
|
20250327,183200,168360639,1042,1042,1042,1042,0
|
|
20250327,183100,168360639,1042,1042,1042,1042,0
|
|
20250327,183000,168360639,1042,1042,1042,1042,0
|
|
20250327,182900,168360639,1042,1042,1042,1042,0
|
|
20250327,182800,168360639,1042,1042,1042,1042,0
|
|
20250327,182700,168360639,1042,1042,1042,1042,2272
|
|
20250327,182600,168360639,1042,1042,1042,1042,0
|
|
20250327,182500,168360639,1042,1042,1042,1042,0
|
|
20250327,182400,168360639,1042,1042,1042,1042,0
|
|
20250327,182300,168360639,1042,1042,1042,1042,0
|
|
20250327,182200,168360639,1042,1042,1042,1042,0
|
|
20250327,182100,168360639,1042,1042,1042,1042,0
|
|
20250327,182000,168360639,1042,1042,1042,1042,0
|
|
20250327,181900,168360639,1042,1042,1042,1042,0
|
|
20250327,181800,168360639,1042,1042,1042,1042,0
|
|
20250327,181700,168360639,1042,1042,1042,1042,0
|
|
20250327,181600,168360639,1042,1042,1042,1042,0
|
|
20250327,181500,168360639,1042,1042,1042,1042,0
|
|
20250327,181400,168360639,1042,1042,1042,1042,0
|
|
20250327,181300,168360639,1042,1042,1042,1042,0
|
|
20250327,181200,168360639,1042,1042,1042,1042,0
|
|
20250327,181100,168360639,1042,1042,1042,1042,0
|
|
20250327,181000,168360639,1042,1042,1042,1042,0
|
|
20250327,180900,168360639,1042,1042,1042,1042,0
|
|
20250327,180800,168360639,1042,1042,1042,1042,0
|
|
20250327,180700,168360639,1042,1042,1042,1042,0
|
|
20250327,180600,168360639,1042,1042,1042,1042,0
|
|
20250327,180500,168360639,1042,1042,1042,1042,0
|
|
20250327,180400,168360639,1042,1042,1042,1042,0
|
|
20250327,180300,168360639,1042,1042,1042,1042,0
|
|
20250327,180200,168360639,1042,1042,1042,1042,0
|
|
20250327,180100,168360639,1042,1042,1042,1042,0
|
|
20250327,180000,168360639,1042,1042,1042,1042,0
|
|
20250327,175900,168360639,1042,1042,1042,1042,0
|
|
20250327,175800,168360639,1042,1042,1042,1042,0
|
|
20250327,175700,168360639,1042,1042,1042,1042,2272
|
|
20250327,175600,168360639,1042,1042,1042,1042,0
|
|
20250327,175500,168360639,1042,1042,1042,1042,0
|
|
20250327,175400,168360639,1042,1042,1042,1042,0
|
|
20250327,175300,168360639,1042,1042,1042,1042,0
|
|
20250327,175200,168360639,1042,1042,1042,1042,0
|
|
20250327,175100,168360639,1042,1042,1042,1042,0
|
|
20250327,175000,168360639,1042,1042,1042,1042,0
|
|
20250327,174900,168360639,1042,1042,1042,1042,0
|
|
20250327,174800,168360639,1042,1042,1042,1042,0
|
|
20250327,174700,168360639,1042,1042,1042,1042,0
|
|
20250327,174600,168360639,1042,1042,1042,1042,0
|
|
20250327,174500,168360639,1042,1042,1042,1042,0
|
|
20250327,174400,168360639,1042,1042,1042,1042,0
|
|
20250327,174300,168360639,1042,1042,1042,1042,0
|
|
20250327,174200,168360639,1042,1042,1042,1042,0
|
|
20250327,174100,168360639,1042,1042,1042,1042,0
|
|
20250327,174000,168360639,1042,1042,1042,1042,0
|
|
20250327,173900,168360639,1042,1042,1042,1042,0
|
|
20250327,173800,168360639,1042,1042,1042,1042,0
|
|
20250327,173700,168360639,1042,1042,1042,1042,0
|
|
20250327,173600,168360639,1042,1042,1042,1042,0
|
|
20250327,173500,168360639,1042,1042,1042,1042,0
|
|
20250327,173400,168360639,1042,1042,1042,1042,0
|
|
20250327,173300,168360639,1042,1042,1042,1042,0
|
|
20250327,173200,168360639,1042,1042,1042,1042,0
|
|
20250327,173100,168360639,1042,1042,1042,1042,0
|
|
20250327,173000,168360639,1042,1042,1042,1042,0
|
|
20250327,172900,168360639,1042,1042,1042,1042,0
|
|
20250327,172800,168360639,1042,1042,1042,1042,0
|
|
20250327,172700,168360639,1042,1042,1042,1042,2272
|
|
20250327,172600,168360639,1042,1042,1042,1042,0
|
|
20250327,172500,168360639,1042,1042,1042,1042,0
|
|
20250327,172400,168360639,1042,1042,1042,1042,0
|
|
20250327,172300,168360639,1042,1042,1042,1042,0
|
|
20250327,172200,168360639,1042,1042,1042,1042,0
|
|
20250327,172100,168360639,1042,1042,1042,1042,0
|
|
20250327,172000,168360639,1042,1042,1042,1042,0
|
|
20250327,171900,168360639,1042,1042,1042,1042,0
|
|
20250327,171800,168360639,1042,1042,1042,1042,0
|
|
20250327,171700,168360639,1042,1042,1042,1042,0
|
|
20250327,171600,168360639,1042,1042,1042,1042,0
|
|
20250327,171500,168360639,1042,1042,1042,1042,0
|
|
20250327,171400,168360639,1042,1042,1042,1042,0
|
|
20250327,171300,168360639,1042,1042,1042,1042,0
|
|
20250327,171200,168360639,1042,1042,1042,1042,0
|
|
20250327,171100,168360639,1042,1042,1042,1042,0
|
|
20250327,171000,168360639,1042,1042,1042,1042,0
|
|
20250327,170900,168360639,1042,1042,1042,1042,0
|
|
20250327,170800,168360639,1042,1042,1042,1042,0
|
|
20250327,170700,168360639,1042,1042,1042,1042,0
|
|
20250327,170600,168360639,1042,1042,1042,1042,0
|
|
20250327,170500,168360639,1042,1042,1042,1042,0
|
|
20250327,170400,168360639,1042,1042,1042,1042,0
|
|
20250327,170300,168360639,1042,1042,1042,1042,0
|
|
20250327,170200,168360639,1042,1042,1042,1042,0
|
|
20250327,170100,168360639,1042,1042,1042,1042,0
|
|
20250327,170000,168360639,1042,1042,1042,1042,0
|
|
20250327,165900,168360639,1042,1042,1042,1042,0
|
|
20250327,165800,168360639,1042,1042,1042,1042,0
|
|
20250327,165700,168360639,1042,1042,1042,1042,2272
|
|
20250327,165600,168360639,1042,1042,1042,1042,0
|
|
20250327,165500,168360639,1042,1042,1042,1042,0
|
|
20250327,165400,168360639,1042,1042,1042,1042,0
|
|
20250327,165300,168360639,1042,1042,1042,1042,0
|
|
20250327,165200,168360639,1042,1042,1042,1042,0
|
|
20250327,165100,168360639,1042,1042,1042,1042,0
|
|
20250327,165000,168360639,1042,1042,1042,1042,0
|
|
20250327,164900,168360639,1042,1042,1042,1042,0
|
|
20250327,164800,168360639,1042,1042,1042,1042,0
|
|
20250327,164700,168360639,1042,1042,1042,1042,0
|
|
20250327,164600,168360639,1042,1042,1042,1042,0
|
|
20250327,164500,168360639,1042,1042,1042,1042,0
|
|
20250327,164400,168360639,1042,1042,1042,1042,0
|
|
20250327,164300,168360639,1042,1042,1042,1042,0
|
|
20250327,164200,168360639,1042,1042,1042,1042,0
|
|
20250327,164100,168360639,1042,1042,1042,1042,0
|
|
20250327,164000,168360639,1042,1042,1042,1042,0
|
|
20250327,163900,168360639,1042,1042,1042,1042,0
|
|
20250327,163800,168360639,1042,1042,1042,1042,0
|
|
20250327,163700,168360639,1042,1042,1042,1042,0
|
|
20250327,163600,168360639,1042,1042,1042,1042,0
|
|
20250327,163500,168360639,1042,1042,1042,1042,0
|
|
20250327,163400,168360639,1042,1042,1042,1042,0
|
|
20250327,163300,168360639,1042,1042,1042,1042,0
|
|
20250327,163200,168360639,1042,1042,1042,1042,0
|
|
20250327,163100,168360639,1042,1042,1042,1042,0
|
|
20250327,163000,168360639,1042,1042,1042,1042,0
|
|
20250327,162900,168360639,1042,1042,1042,1042,0
|
|
20250327,162800,168360639,1042,1042,1042,1042,0
|
|
20250327,162700,168360639,1042,1042,1042,1042,2272
|
|
20250327,162600,168360639,1042,1042,1042,1042,0
|
|
20250327,162500,168360639,1042,1042,1042,1042,0
|
|
20250327,162400,168360639,1042,1042,1042,1042,0
|
|
20250327,162300,168360639,1042,1042,1042,1042,0
|
|
20250327,162200,168360639,1042,1042,1042,1042,0
|
|
20250327,162100,168360639,1042,1042,1042,1042,0
|
|
20250327,162000,168360639,1042,1042,1042,1042,0
|
|
20250327,161900,168360639,1042,1042,1042,1042,0
|
|
20250327,161800,168360639,1042,1042,1042,1042,0
|
|
20250327,161700,168360639,1042,1042,1042,1042,0
|
|
20250327,161600,168360639,1042,1042,1042,1042,0
|
|
20250327,161500,168360639,1042,1042,1042,1042,0
|
|
20250327,161400,168360639,1042,1042,1042,1042,0
|
|
20250327,161300,168360639,1042,1042,1042,1042,0
|
|
20250327,161200,168360639,1042,1042,1042,1042,0
|
|
20250327,161100,168360639,1042,1042,1042,1042,0
|
|
20250327,161000,168360639,1042,1042,1042,1042,0
|
|
20250327,160900,168360639,1042,1042,1042,1042,0
|
|
20250327,160800,168360639,1042,1042,1042,1042,0
|
|
20250327,160700,168360639,1042,1042,1042,1042,0
|
|
20250327,160600,168360639,1042,1042,1042,1042,0
|
|
20250327,160500,168360639,1042,1042,1042,1042,0
|
|
20250327,160400,168360639,1042,1042,1042,1042,0
|
|
20250327,160300,168360639,1042,1042,1042,1042,0
|
|
20250327,160200,168360639,1042,1042,1042,1042,0
|
|
20250327,160100,168360639,1042,1042,1042,1042,0
|
|
20250327,160000,168360639,1042,1042,1042,1042,0
|
|
20250327,155900,168360639,1042,1042,1042,1042,0
|
|
20250327,155800,168360639,1042,1042,1042,1042,0
|
|
20250327,155700,168360639,1042,1042,1042,1042,2272
|
|
20250327,155600,168360639,1042,1042,1042,1042,0
|
|
20250327,155500,168360639,1042,1042,1042,1042,0
|
|
20250327,155400,168360639,1042,1042,1042,1042,0
|
|
20250327,155300,168360639,1042,1042,1042,1042,0
|
|
20250327,155200,168360639,1042,1042,1042,1042,0
|
|
20250327,155100,168360639,1042,1042,1042,1042,0
|
|
20250327,155000,168360639,1042,1042,1042,1042,0
|
|
20250327,154900,168360639,1042,1042,1042,1042,0
|
|
20250327,154800,168360639,1042,1042,1042,1042,0
|
|
20250327,154700,168360639,1042,1042,1042,1042,0
|
|
20250327,154600,168360639,1042,1042,1042,1042,0
|
|
20250327,154500,168360639,1042,1042,1042,1042,0
|
|
20250327,154400,168360639,1042,1042,1042,1042,0
|
|
20250327,154300,168360639,1042,1042,1042,1042,0
|
|
20250327,154200,168360639,1042,1042,1042,1042,0
|
|
20250327,154100,168360639,1042,1042,1042,1042,0
|
|
20250327,154000,168360639,1042,1042,1042,1042,0
|
|
20250327,153900,168360639,1042,1042,1042,1042,0
|
|
20250327,153800,168360639,1042,1042,1042,1042,0
|
|
20250327,153700,168360639,1042,1042,1042,1042,0
|
|
20250327,153600,168360639,1042,1042,1042,1042,0
|
|
20250327,153500,168360639,1042,1042,1042,1042,0
|
|
20250327,153400,168360639,1042,1042,1042,1042,0
|
|
20250327,153300,168360639,1042,1042,1042,1042,0
|
|
20250327,153200,168360639,1042,1042,1042,1042,0
|
|
20250327,153100,168360639,1042,1042,1042,1042,0
|
|
20250327,153000,168360639,1042,1042,1042,1042,2272
|
|
20250327,152900,165993215,1042,1042,1042,1042,0
|
|
20250327,152800,165993215,1042,1042,1042,1042,0
|
|
20250327,152700,165993215,1042,1042,1042,1042,0
|
|
20250327,152600,165993215,1042,1042,1042,1042,0
|
|
20250327,152500,165993215,1042,1042,1042,1042,0
|
|
20250327,152400,165993215,1042,1042,1042,1042,0
|
|
20250327,152300,165993215,1042,1042,1042,1042,0
|
|
20250327,152200,165993215,1042,1042,1042,1042,0
|
|
20250327,152100,165993215,1042,1042,1042,1042,0
|
|
20250327,152000,165993215,1042,1042,1042,1042,0
|
|
20250327,151900,165993215,1042,1038,1043,1037,403
|
|
20250327,151800,165574834,1043,1042,1043,1038,1165
|
|
20250327,151700,164361716,1043,1038,1043,1038,1482
|
|
20250327,151600,162817514,1042,1042,1042,1042,0
|
|
20250327,151500,162817514,1042,1041,1042,1041,2844
|
|
20250327,151400,159856908,1041,1040,1041,1040,1000
|
|
20250327,151300,158816448,1041,1041,1041,1041,0
|
|
20250327,151200,158816448,1041,1038,1041,1038,11
|
|
20250327,151100,158805024,1038,1038,1038,1038,77
|
|
20250327,151000,158725098,1041,1041,1041,1041,0
|
|
20250327,150900,158725098,1041,1039,1041,1039,102
|
|
20250327,150800,158619116,1042,1038,1042,1038,117
|
|
20250327,150700,158497662,1042,1037,1042,1037,1113
|
|
20250327,150600,157343471,1036,1040,1040,1036,13379
|
|
20250327,150500,143453774,1042,1042,1042,1042,0
|
|
20250327,150400,143453774,1042,1041,1042,1040,617
|
|
20250327,150300,142811590,1041,1041,1041,1041,2
|
|
20250327,150200,142809508,1040,1040,1041,1040,142
|
|
20250327,150100,142661789,1041,1041,1041,1041,20
|
|
20250327,150000,142640969,1041,1041,1041,1041,107
|
|
20250327,145900,142529582,1041,1040,1041,1040,26
|
|
20250327,145800,142502517,1041,1041,1041,1041,25
|
|
20250327,145700,142476492,1041,1041,1041,1041,1
|
|
20250327,145600,142475451,1040,1040,1040,1040,57
|
|
20250327,145500,142416171,1040,1040,1040,1040,1
|
|
20250327,145400,142415131,1041,1041,1041,1041,3
|
|
20250327,145300,142412008,1040,1040,1040,1040,0
|
|
20250327,145200,142412008,1040,1040,1040,1040,62
|
|
20250327,145100,142347528,1040,1040,1040,1040,1
|
|
20250327,145000,142346488,1040,1040,1041,1040,438
|
|
20250327,144900,141890967,1039,1039,1039,1039,0
|
|
20250327,144800,141890967,1039,1041,1041,1039,2
|
|
20250327,144700,141888887,1040,1040,1040,1040,0
|
|
20250327,144600,141888887,1040,1040,1040,1040,0
|
|
20250327,144500,141888887,1040,1040,1040,1040,0
|
|
20250327,144400,141888887,1040,1040,1040,1040,2
|
|
20250327,144300,141886807,1039,1039,1039,1039,0
|
|
20250327,144200,141886807,1039,1039,1039,1039,127
|
|
20250327,144100,141754854,1039,1039,1039,1039,0
|
|
20250327,144000,141754854,1039,1039,1039,1039,0
|
|
20250327,143900,141754854,1039,1039,1039,1039,2418
|
|
20250327,143800,139242552,1039,1039,1039,1039,71
|
|
20250327,143700,139168783,1039,1039,1039,1039,0
|
|
20250327,143600,139168783,1039,1039,1039,1039,0
|
|
20250327,143500,139168783,1039,1040,1040,1039,80
|
|
20250327,143400,139085614,1040,1042,1042,1040,3
|
|
20250327,143300,139082490,1041,1041,1041,1041,0
|
|
20250327,143200,139082490,1041,1041,1041,1041,0
|
|
20250327,143100,139082490,1041,1041,1041,1041,1000
|
|
20250327,143000,138041490,1041,1041,1041,1041,1000
|
|
20250327,142900,137000490,1039,1039,1039,1039,0
|
|
20250327,142800,137000490,1039,1041,1041,1039,1943
|
|
20250327,142700,134981709,1039,1039,1039,1039,0
|
|
20250327,142600,134981709,1039,1039,1039,1039,50
|
|
20250327,142500,134929759,1042,1042,1042,1039,244
|
|
20250327,142400,134675514,1039,1039,1039,1039,1
|
|
20250327,142300,134674475,1039,1040,1040,1039,580
|
|
20250327,142200,134071276,1043,1043,1043,1043,1
|
|
20250327,142100,134070233,1040,1040,1040,1040,0
|
|
20250327,142000,134070233,1040,1040,1040,1040,21
|
|
20250327,141900,134048393,1040,1040,1040,1039,2179
|
|
20250327,141800,131782411,1040,1040,1040,1040,0
|
|
20250327,141700,131782411,1040,1040,1040,1040,150
|
|
20250327,141600,131626411,1040,1040,1040,1040,147
|
|
20250327,141500,131473531,1040,1040,1040,1040,3
|
|
20250327,141400,131470411,1038,1038,1038,1038,0
|
|
20250327,141300,131470411,1038,1038,1038,1038,0
|
|
20250327,141200,131470411,1038,1038,1038,1038,0
|
|
20250327,141100,131470411,1038,1038,1038,1038,0
|
|
20250327,141000,131470411,1038,1038,1038,1038,0
|
|
20250327,140900,131470411,1038,1038,1038,1038,0
|
|
20250327,140800,131470411,1038,1038,1038,1038,0
|
|
20250327,140700,131470411,1038,1038,1038,1038,0
|
|
20250327,140600,131470411,1038,1038,1038,1038,0
|
|
20250327,140500,131470411,1038,1038,1038,1038,0
|
|
20250327,140400,131470411,1038,1038,1038,1038,0
|
|
20250327,140300,131470411,1038,1038,1038,1038,0
|
|
20250327,140200,131470411,1038,1038,1038,1038,0
|
|
20250327,140100,131470411,1038,1038,1038,1038,0
|
|
20250327,140000,131470411,1038,1038,1038,1038,0
|
|
20250327,135900,131470411,1038,1038,1038,1038,421
|
|
20250327,135800,131033413,1038,1039,1043,1038,3
|
|
20250327,135700,131030293,1039,1039,1039,1039,0
|
|
20250327,135600,131030293,1039,1039,1039,1039,929
|
|
20250327,135500,130065062,1040,1041,1043,1040,356
|
|
20250327,135400,129694815,1041,1041,1041,1041,101
|
|
20250327,135300,129589674,1043,1041,1043,1041,5
|
|
20250327,135200,129584467,1041,1041,1041,1041,42
|
|
20250327,135100,129540745,1041,1041,1041,1041,0
|
|
20250327,135000,129540745,1041,1041,1041,1041,1
|
|
20250327,134900,129539704,1044,1044,1044,1044,0
|
|
20250327,134800,129539704,1044,1044,1044,1044,5
|
|
20250327,134700,129534484,1040,1040,1040,1040,0
|
|
20250327,134600,129534484,1040,1040,1040,1040,105
|
|
20250327,134500,129425284,1044,1044,1044,1044,2
|
|
20250327,134400,129423196,1039,1040,1040,1039,784
|
|
20250327,134300,128608600,1044,1044,1044,1044,1
|
|
20250327,134200,128607556,1039,1041,1041,1039,1840
|
|
20250327,134100,126695125,1040,1044,1044,1040,305
|
|
20250327,134000,126376709,1044,1041,1044,1041,2
|
|
20250327,133900,126374624,1044,1044,1044,1044,1
|
|
20250327,133800,126373580,1040,1040,1040,1040,1
|
|
20250327,133700,126372540,1040,1040,1040,1040,8121
|
|
20250327,133600,117926700,1046,1046,1046,1046,1
|
|
20250327,133500,117925654,1040,1040,1040,1040,95
|
|
20250327,133400,117826854,1041,1041,1041,1041,194
|
|
20250327,133300,117624900,1040,1040,1040,1040,0
|
|
20250327,133200,117624900,1040,1040,1040,1040,0
|
|
20250327,133100,117624900,1040,1041,1041,1040,9966
|
|
20250327,133000,107257847,1044,1044,1044,1044,0
|
|
20250327,132900,107257847,1044,1044,1044,1044,0
|
|
20250327,132800,107257847,1044,1044,1044,1044,7
|
|
20250327,132700,107250539,1046,1041,1046,1040,7002
|
|
20250327,132600,99966884,1041,1041,1041,1041,0
|
|
20250327,132500,99966884,1041,1041,1041,1041,0
|
|
20250327,132400,99966884,1041,1041,1041,1041,0
|
|
20250327,132300,99966884,1041,1041,1041,1041,0
|
|
20250327,132200,99966884,1041,1043,1043,1041,8167
|
|
20250327,132100,91457630,1044,1044,1044,1044,0
|
|
20250327,132000,91457630,1044,1045,1045,1044,2919
|
|
20250327,131900,88409357,1045,1045,1045,1045,0
|
|
20250327,131800,88409357,1045,1045,1045,1045,0
|
|
20250327,131700,88409357,1045,1045,1045,1045,0
|
|
20250327,131600,88409357,1045,1045,1045,1045,413
|
|
20250327,131500,87977772,1045,1045,1045,1045,0
|
|
20250327,131400,87977772,1045,1045,1045,1045,0
|
|
20250327,131300,87977772,1045,1046,1046,1045,2
|
|
20250327,131200,87975681,1046,1048,1048,1046,10
|
|
20250327,131100,87965211,1048,1048,1048,1048,0
|
|
20250327,131000,87965211,1048,1048,1048,1048,1
|
|
20250327,130900,87964163,1048,1048,1048,1048,0
|
|
20250327,130800,87964163,1048,1048,1048,1048,0
|
|
20250327,130700,87964163,1048,1048,1048,1048,0
|
|
20250327,130600,87964163,1048,1048,1048,1048,0
|
|
20250327,130500,87964163,1048,1048,1048,1048,0
|
|
20250327,130400,87964163,1048,1048,1048,1048,0
|
|
20250327,130300,87964163,1048,1048,1048,1048,2
|
|
20250327,130200,87962067,1045,1045,1045,1045,1
|
|
20250327,130100,87961022,1047,1046,1047,1046,1202
|
|
20250327,130000,86702530,1048,1048,1048,1048,0
|
|
20250327,125900,86702530,1048,1048,1048,1048,0
|
|
20250327,125800,86702530,1048,1046,1048,1045,301
|
|
20250327,125700,86387837,1048,1046,1048,1046,3
|
|
20250327,125600,86384695,1048,1048,1048,1048,2
|
|
20250327,125500,86382599,1048,1048,1048,1046,58
|
|
20250327,125400,86321923,1049,1049,1049,1049,0
|
|
20250327,125300,86321923,1049,1049,1049,1049,50
|
|
20250327,125200,86269473,1049,1049,1049,1049,1533
|
|
20250327,125100,84661356,1049,1049,1049,1049,1
|
|
20250327,125000,84660307,1046,1046,1046,1046,0
|
|
20250327,124900,84660307,1046,1046,1046,1046,0
|
|
20250327,124800,84660307,1046,1046,1046,1046,9
|
|
20250327,124700,84650893,1049,1049,1049,1049,20
|
|
20250327,124600,84629913,1047,1046,1047,1046,161
|
|
20250327,124500,84461347,1049,1049,1049,1049,16
|
|
20250327,124400,84444563,1050,1049,1050,1049,8
|
|
20250327,124300,84436169,1049,1049,1049,1049,1
|
|
20250327,124200,84435120,1049,1049,1049,1049,0
|
|
20250327,124100,84435120,1049,1049,1049,1049,1
|
|
20250327,124000,84434071,1042,1042,1042,1042,0
|
|
20250327,123900,84434071,1042,1042,1042,1042,0
|
|
20250327,123800,84434071,1042,1042,1042,1042,0
|
|
20250327,123700,84434071,1042,1042,1042,1042,0
|
|
20250327,123600,84434071,1042,1042,1042,1042,0
|
|
20250327,123500,84434071,1042,1042,1042,1042,0
|
|
20250327,123400,84434071,1042,1042,1042,1042,0
|
|
20250327,123300,84434071,1042,1042,1042,1042,1
|
|
20250327,123200,84433029,1046,1049,1049,1046,8
|
|
20250327,123100,84424658,1042,1042,1042,1042,0
|
|
20250327,123000,84424658,1042,1042,1042,1042,160
|
|
20250327,122900,84257938,1043,1043,1043,1043,105
|
|
20250327,122800,84148423,1044,1044,1044,1044,35
|
|
20250327,122700,84111883,1049,1049,1049,1049,0
|
|
20250327,122600,84111883,1049,1049,1049,1049,0
|
|
20250327,122500,84111883,1049,1049,1049,1049,2
|
|
20250327,122400,84109785,1044,1044,1044,1044,0
|
|
20250327,122300,84109785,1044,1044,1044,1044,148
|
|
20250327,122200,83955273,1049,1049,1049,1049,0
|
|
20250327,122100,83955273,1049,1049,1050,1049,108
|
|
20250327,122000,83841980,1049,1049,1049,1049,0
|
|
20250327,121900,83841980,1049,1049,1049,1049,0
|
|
20250327,121800,83841980,1049,1049,1049,1049,1
|
|
20250327,121700,83840931,1045,1045,1045,1045,0
|
|
20250327,121600,83840931,1045,1045,1045,1045,0
|
|
20250327,121500,83840931,1045,1045,1045,1045,0
|
|
20250327,121400,83840931,1045,1046,1046,1045,3763
|
|
20250327,121300,79908506,1046,1046,1046,1046,2
|
|
20250327,121200,79906414,1046,1046,1046,1046,145
|
|
20250327,121100,79754744,1050,1049,1050,1049,500
|
|
20250327,121000,79230089,1050,1050,1050,1050,0
|
|
20250327,120900,79230089,1050,1050,1050,1050,0
|
|
20250327,120800,79230089,1050,1050,1050,1050,0
|
|
20250327,120700,79230089,1050,1050,1050,1050,0
|
|
20250327,120600,79230089,1050,1050,1050,1050,0
|
|
20250327,120500,79230089,1050,1050,1050,1050,0
|
|
20250327,120400,79230089,1050,1050,1050,1050,0
|
|
20250327,120300,79230089,1050,1050,1050,1050,0
|
|
20250327,120200,79230089,1050,1050,1050,1050,0
|
|
20250327,120100,79230089,1050,1046,1050,1046,6
|
|
20250327,120000,79223793,1049,1049,1049,1049,0
|
|
20250327,115900,79223793,1049,1049,1049,1049,0
|
|
20250327,115800,79223793,1049,1049,1049,1049,250
|
|
20250327,115700,78961543,1050,1050,1050,1050,5
|
|
20250327,115600,78956293,1048,1048,1048,1048,50
|
|
20250327,115500,78903893,1050,1048,1050,1047,2692
|
|
20250327,115400,76084740,1048,1050,1050,1048,164
|
|
20250327,115300,75912830,1051,1050,1051,1050,14
|
|
20250327,115200,75898129,1050,1051,1051,1050,751
|
|
20250327,115100,75109578,1051,1050,1051,1050,3
|
|
20250327,115000,75106426,1051,1051,1051,1051,0
|
|
20250327,114900,75106426,1051,1051,1051,1051,103
|
|
20250327,114800,74998173,1051,1051,1051,1051,0
|
|
20250327,114700,74998173,1051,1051,1051,1051,110
|
|
20250327,114600,74882563,1051,1051,1051,1051,14
|
|
20250327,114500,74867849,1051,1050,1051,1050,8311
|
|
20250327,114400,66133284,1050,1048,1050,1048,147
|
|
20250327,114300,65979224,1050,1050,1050,1050,0
|
|
20250327,114200,65979224,1050,1050,1050,1050,0
|
|
20250327,114100,65979224,1050,1050,1050,1050,2
|
|
20250327,114000,65977124,1048,1048,1048,1048,86
|
|
20250327,113900,65886996,1049,1050,1053,1049,768
|
|
20250327,113800,65081208,1050,1050,1050,1050,2581
|
|
20250327,113700,62371158,1053,1053,1053,1053,20
|
|
20250327,113600,62350098,1053,1053,1053,1053,0
|
|
20250327,113500,62350098,1053,1053,1053,1053,5
|
|
20250327,113400,62344833,1049,1049,1049,1049,0
|
|
20250327,113300,62344833,1049,1049,1049,1049,0
|
|
20250327,113200,62344833,1049,1049,1049,1049,600
|
|
20250327,113100,61715433,1054,1054,1054,1054,0
|
|
20250327,113000,61715433,1054,1054,1054,1054,0
|
|
20250327,112900,61715433,1054,1054,1054,1054,0
|
|
20250327,112800,61715433,1054,1054,1054,1054,250
|
|
20250327,112700,61451933,1054,1054,1054,1054,0
|
|
20250327,112600,61451933,1054,1054,1054,1049,1815
|
|
20250327,112500,59547827,1051,1051,1051,1051,1004
|
|
20250327,112400,58492623,1055,1055,1055,1055,0
|
|
20250327,112300,58492623,1055,1055,1055,1055,0
|
|
20250327,112200,58492623,1055,1055,1055,1055,0
|
|
20250327,112100,58492623,1055,1055,1055,1055,3
|
|
20250327,112000,58489458,1052,1052,1052,1052,301
|
|
20250327,111900,58172806,1052,1052,1052,1052,0
|
|
20250327,111800,58172806,1052,1052,1052,1052,0
|
|
20250327,111700,58172806,1052,1052,1052,1052,103
|
|
20250327,111600,58064450,1052,1052,1056,1052,506
|
|
20250327,111500,57531516,1053,1053,1054,1053,800
|
|
20250327,111400,56688616,1053,1053,1053,1053,0
|
|
20250327,111300,56688616,1053,1053,1053,1053,0
|
|
20250327,111200,56688616,1053,1053,1053,1053,8
|
|
20250327,111100,56680192,1054,1053,1054,1053,20
|
|
20250327,111000,56659131,1054,1054,1054,1054,2
|
|
20250327,110900,56657023,1054,1054,1054,1054,0
|
|
20250327,110800,56657023,1054,1054,1054,1054,0
|
|
20250327,110700,56657023,1054,1054,1054,1054,2
|
|
20250327,110600,56654915,1052,1054,1055,1052,19
|
|
20250327,110500,56634899,1048,1051,1051,1048,8464
|
|
20250327,110400,47759351,1051,1051,1051,1051,0
|
|
20250327,110300,47759351,1051,1052,1052,1051,1501
|
|
20250327,110200,46181799,1052,1052,1052,1052,1
|
|
20250327,110100,46180747,1055,1055,1055,1055,0
|
|
20250327,110000,46180747,1055,1054,1055,1050,10002
|
|
20250327,105900,35665375,1053,1053,1053,1053,0
|
|
20250327,105800,35665375,1053,1053,1053,1053,0
|
|
20250327,105700,35665375,1053,1059,1059,1053,1562
|
|
20250327,105600,34018497,1056,1056,1056,1056,2387
|
|
20250327,105500,31497825,1059,1057,1059,1057,11
|
|
20250327,105400,31486188,1059,1056,1059,1056,87
|
|
20250327,105300,31394310,1059,1059,1059,1059,0
|
|
20250327,105200,31394310,1059,1059,1059,1059,0
|
|
20250327,105100,31394310,1059,1059,1059,1059,150
|
|
20250327,105000,31235460,1059,1059,1059,1059,20
|
|
20250327,104900,31214280,1059,1059,1059,1059,21
|
|
20250327,104800,31192041,1059,1059,1059,1059,21
|
|
20250327,104700,31169802,1059,1056,1059,1056,33
|
|
20250327,104600,31134894,1059,1059,1059,1059,2
|
|
20250327,104500,31132776,1056,1056,1056,1056,94
|
|
20250327,104400,31033512,1054,1055,1055,1054,2000
|
|
20250327,104300,28924012,1054,1057,1057,1054,3000
|
|
20250327,104200,25758775,1058,1058,1058,1058,300
|
|
20250327,104100,25441375,1064,1064,1064,1064,0
|
|
20250327,104000,25441375,1064,1064,1064,1064,500
|
|
20250327,103900,24909375,1057,1057,1057,1057,50
|
|
20250327,103800,24856525,1057,1057,1057,1056,1067
|
|
20250327,103700,23728971,1058,1059,1060,1058,2010
|
|
20250327,103600,21600574,1060,1060,1060,1060,0
|
|
20250327,103500,21600574,1060,1060,1060,1060,857
|
|
20250327,103400,20692154,1060,1060,1060,1060,354
|
|
20250327,103300,20316914,1060,1060,1060,1060,0
|
|
20250327,103200,20316914,1060,1061,1061,1060,3000
|
|
20250327,103100,17136781,1061,1061,1061,1061,0
|
|
20250327,103000,17136781,1061,1061,1061,1061,0
|
|
20250327,102900,17136781,1061,1061,1061,1061,597
|
|
20250327,102800,16503364,1061,1062,1062,1061,403
|
|
20250327,102700,16075732,1062,1063,1063,1062,1000
|
|
20250327,102600,15013329,1064,1064,1064,1064,201
|
|
20250327,102500,14799465,1064,1064,1064,1064,1
|
|
20250327,102400,14798401,1063,1063,1063,1063,140
|
|
20250327,102300,14649581,1063,1064,1064,1063,15
|
|
20250327,102200,14633627,1067,1067,1067,1067,0
|
|
20250327,102100,14633627,1067,1067,1067,1067,0
|
|
20250327,102000,14633627,1067,1067,1067,1067,30
|
|
20250327,101900,14601617,1067,1066,1067,1066,2
|
|
20250327,101800,14599484,1064,1064,1064,1064,81
|
|
20250327,101700,14513300,1067,1067,1067,1067,0
|
|
20250327,101600,14513300,1067,1067,1067,1067,0
|
|
20250327,101500,14513300,1067,1067,1067,1067,0
|
|
20250327,101400,14513300,1067,1067,1067,1067,0
|
|
20250327,101300,14513300,1067,1067,1067,1067,0
|
|
20250327,101200,14513300,1067,1065,1067,1064,95
|
|
20250327,101100,14412164,1067,1067,1067,1067,0
|
|
20250327,101000,14412164,1067,1067,1067,1067,0
|
|
20250327,100900,14412164,1067,1065,1067,1064,517
|
|
20250327,100800,13861736,1065,1065,1065,1065,0
|
|
20250327,100700,13861736,1065,1065,1065,1065,100
|
|
20250327,100600,13755236,1065,1065,1065,1065,314
|
|
20250327,100500,13420826,1066,1068,1068,1066,115
|
|
20250327,100400,13298221,1069,1069,1069,1069,6
|
|
20250327,100300,13291807,1072,1072,1072,1072,0
|
|
20250327,100200,13291807,1072,1072,1072,1072,0
|
|
20250327,100100,13291807,1072,1072,1072,1072,0
|
|
20250327,100000,13291807,1072,1072,1072,1072,0
|
|
20250327,095900,13291807,1072,1072,1072,1072,0
|
|
20250327,095800,13291807,1072,1072,1072,1072,0
|
|
20250327,095700,13291807,1072,1072,1072,1072,0
|
|
20250327,095600,13291807,1072,1072,1072,1072,12
|
|
20250327,095500,13278943,1072,1072,1072,1072,0
|
|
20250327,095400,13278943,1072,1072,1072,1072,0
|
|
20250327,095300,13278943,1072,1072,1072,1072,0
|
|
20250327,095200,13278943,1072,1072,1072,1072,100
|
|
20250327,095100,13171743,1072,1072,1072,1072,0
|
|
20250327,095000,13171743,1072,1072,1072,1072,0
|
|
20250327,094900,13171743,1072,1072,1072,1072,0
|
|
20250327,094800,13171743,1072,1072,1072,1072,0
|
|
20250327,094700,13171743,1072,1072,1072,1072,0
|
|
20250327,094600,13171743,1072,1072,1072,1072,2
|
|
20250327,094500,13169599,1071,1071,1071,1071,231
|
|
20250327,094400,12922198,1071,1071,1071,1071,11
|
|
20250327,094300,12910417,1071,1071,1071,1071,1
|
|
20250327,094200,12909346,1071,1071,1071,1071,0
|
|
20250327,094100,12909346,1071,1069,1071,1069,510
|
|
20250327,094000,12363877,1069,1066,1070,1066,2722
|
|
20250327,093900,9457363,1066,1066,1066,1066,40
|
|
20250327,093800,9414723,1066,1066,1066,1066,0
|
|
20250327,093700,9414723,1066,1064,1066,1064,159
|
|
20250327,093600,9245543,1066,1064,1066,1064,372
|
|
20250327,093500,8849731,1064,1064,1064,1064,0
|
|
20250327,093400,8849731,1064,1062,1064,1061,173
|
|
20250327,093300,8666171,1064,1064,1064,1064,0
|
|
20250327,093200,8666171,1064,1064,1064,1064,35
|
|
20250327,093100,8628931,1064,1064,1064,1064,0
|
|
20250327,093000,8628931,1064,1064,1064,1064,19
|
|
20250327,092900,8608715,1064,1064,1064,1064,0
|
|
20250327,092800,8608715,1064,1064,1064,1064,0
|
|
20250327,092700,8608715,1064,1064,1064,1064,2
|
|
20250327,092600,8606587,1060,1060,1060,1060,0
|
|
20250327,092500,8606587,1060,1061,1061,1060,280
|
|
20250327,092400,8309693,1060,1064,1064,1060,212
|
|
20250327,092300,8084129,1064,1064,1064,1064,0
|
|
20250327,092200,8084129,1064,1064,1064,1064,0
|
|
20250327,092100,8084129,1064,1065,1066,1060,1240
|
|
20250327,092000,6764687,1065,1065,1065,1065,2
|
|
20250327,091900,6762557,1062,1062,1062,1062,100
|
|
20250327,091800,6656357,1065,1065,1065,1065,0
|
|
20250327,091700,6656357,1065,1065,1065,1065,0
|
|
20250327,091600,6656357,1065,1065,1065,1063,12
|
|
20250327,091500,6643588,1061,1065,1065,1061,160
|
|
20250327,091400,6473784,1065,1065,1065,1065,0
|
|
20250327,091300,6473784,1065,1065,1065,1060,137
|
|
20250327,091200,6328544,1058,1058,1058,1058,0
|
|
20250327,091100,6328544,1058,1059,1059,1058,69
|
|
20250327,091000,6255540,1058,1058,1058,1058,228
|
|
20250327,090900,6014316,1065,1065,1065,1065,2
|
|
20250327,090800,6012186,1054,1055,1055,1054,721
|
|
20250327,090700,5251552,1055,1059,1059,1055,2928
|
|
20250327,090600,2156756,1059,1059,1059,1059,0
|
|
20250327,090500,2156756,1059,1061,1061,1059,1031
|
|
20250327,090400,1064365,1068,1068,1068,1068,2
|
|
20250327,090300,1062229,1061,1061,1061,1061,0
|
|
20250327,090200,1062229,1061,1061,1061,1061,0
|
|
20250327,090100,1062229,1061,1061,1061,1061,0
|
|
20250327,090000,1062229,1061,1061,1069,1061,1001
|