589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,184600,83867275,1259,1259,1259,1259,2424
|
|
20240305,184500,83867275,1259,1259,1259,1259,0
|
|
20240305,184400,83867275,1259,1259,1259,1259,0
|
|
20240305,184300,83867275,1259,1259,1259,1259,0
|
|
20240305,184200,83867275,1259,1259,1259,1259,0
|
|
20240305,184100,83867275,1259,1259,1259,1259,0
|
|
20240305,184000,83867275,1259,1259,1259,1259,0
|
|
20240305,183900,83867275,1259,1259,1259,1259,0
|
|
20240305,183800,83867275,1259,1259,1259,1259,0
|
|
20240305,183700,83867275,1259,1259,1259,1259,0
|
|
20240305,183600,83867275,1259,1259,1259,1259,0
|
|
20240305,183500,83867275,1259,1259,1259,1259,0
|
|
20240305,183400,83867275,1259,1259,1259,1259,0
|
|
20240305,183300,83867275,1259,1259,1259,1259,0
|
|
20240305,183200,83867275,1259,1259,1259,1259,0
|
|
20240305,183100,83867275,1259,1259,1259,1259,0
|
|
20240305,183000,83867275,1259,1259,1259,1259,0
|
|
20240305,182900,83867275,1259,1259,1259,1259,0
|
|
20240305,182800,83867275,1259,1259,1259,1259,0
|
|
20240305,182700,83867275,1259,1259,1259,1259,0
|
|
20240305,182600,83867275,1259,1259,1259,1259,0
|
|
20240305,182500,83867275,1259,1259,1259,1259,0
|
|
20240305,182400,83867275,1259,1259,1259,1259,0
|
|
20240305,182300,83867275,1259,1259,1259,1259,0
|
|
20240305,182200,83867275,1259,1259,1259,1259,0
|
|
20240305,182100,83867275,1259,1259,1259,1259,0
|
|
20240305,182000,83867275,1259,1259,1259,1259,0
|
|
20240305,181900,83867275,1259,1259,1259,1259,0
|
|
20240305,181800,83867275,1259,1259,1259,1259,0
|
|
20240305,181700,83867275,1259,1259,1259,1259,0
|
|
20240305,181600,83867275,1259,1259,1259,1259,2424
|
|
20240305,181500,83867275,1259,1259,1259,1259,0
|
|
20240305,181400,83867275,1259,1259,1259,1259,0
|
|
20240305,181300,83867275,1259,1259,1259,1259,0
|
|
20240305,181200,83867275,1259,1259,1259,1259,0
|
|
20240305,181100,83867275,1259,1259,1259,1259,0
|
|
20240305,181000,83867275,1259,1259,1259,1259,0
|
|
20240305,180900,83867275,1259,1259,1259,1259,0
|
|
20240305,180800,83867275,1259,1259,1259,1259,0
|
|
20240305,180700,83867275,1259,1259,1259,1259,0
|
|
20240305,180600,83867275,1259,1259,1259,1259,0
|
|
20240305,180500,83867275,1259,1259,1259,1259,0
|
|
20240305,180400,83867275,1259,1259,1259,1259,0
|
|
20240305,180300,83867275,1259,1259,1259,1259,0
|
|
20240305,180200,83867275,1259,1259,1259,1259,0
|
|
20240305,180100,83867275,1259,1259,1259,1259,0
|
|
20240305,180000,83867275,1259,1259,1259,1259,0
|
|
20240305,175900,83867275,1259,1259,1259,1259,0
|
|
20240305,175800,83867275,1259,1259,1259,1259,0
|
|
20240305,175700,83867275,1259,1259,1259,1259,0
|
|
20240305,175600,83867275,1259,1259,1259,1259,0
|
|
20240305,175500,83867275,1259,1259,1259,1259,0
|
|
20240305,175400,83867275,1259,1259,1259,1259,0
|
|
20240305,175300,83867275,1259,1259,1259,1259,0
|
|
20240305,175200,83867275,1259,1259,1259,1259,0
|
|
20240305,175100,83867275,1259,1259,1259,1259,0
|
|
20240305,175000,83867275,1259,1259,1259,1259,0
|
|
20240305,174900,83867275,1259,1259,1259,1259,0
|
|
20240305,174800,83867275,1259,1259,1259,1259,0
|
|
20240305,174700,83867275,1259,1259,1259,1259,0
|
|
20240305,174600,83867275,1259,1259,1259,1259,2424
|
|
20240305,174500,83867275,1259,1259,1259,1259,0
|
|
20240305,174400,83867275,1259,1259,1259,1259,0
|
|
20240305,174300,83867275,1259,1259,1259,1259,0
|
|
20240305,174200,83867275,1259,1259,1259,1259,0
|
|
20240305,174100,83867275,1259,1259,1259,1259,0
|
|
20240305,174000,83867275,1259,1259,1259,1259,0
|
|
20240305,173900,83867275,1259,1259,1259,1259,0
|
|
20240305,173800,83867275,1259,1259,1259,1259,0
|
|
20240305,173700,83867275,1259,1259,1259,1259,0
|
|
20240305,173600,83867275,1259,1259,1259,1259,0
|
|
20240305,173500,83867275,1259,1259,1259,1259,0
|
|
20240305,173400,83867275,1259,1259,1259,1259,0
|
|
20240305,173300,83867275,1259,1259,1259,1259,0
|
|
20240305,173200,83867275,1259,1259,1259,1259,0
|
|
20240305,173100,83867275,1259,1259,1259,1259,0
|
|
20240305,173000,83867275,1259,1259,1259,1259,0
|
|
20240305,172900,83867275,1259,1259,1259,1259,0
|
|
20240305,172800,83867275,1259,1259,1259,1259,0
|
|
20240305,172700,83867275,1259,1259,1259,1259,0
|
|
20240305,172600,83867275,1259,1259,1259,1259,0
|
|
20240305,172500,83867275,1259,1259,1259,1259,0
|
|
20240305,172400,83867275,1259,1259,1259,1259,0
|
|
20240305,172300,83867275,1259,1259,1259,1259,0
|
|
20240305,172200,83867275,1259,1259,1259,1259,0
|
|
20240305,172100,83867275,1259,1259,1259,1259,0
|
|
20240305,172000,83867275,1259,1259,1259,1259,0
|
|
20240305,171900,83867275,1259,1259,1259,1259,0
|
|
20240305,171800,83867275,1259,1259,1259,1259,0
|
|
20240305,171700,83867275,1259,1259,1259,1259,0
|
|
20240305,171600,83867275,1259,1259,1259,1259,2424
|
|
20240305,171500,83867275,1259,1259,1259,1259,0
|
|
20240305,171400,83867275,1259,1259,1259,1259,0
|
|
20240305,171300,83867275,1259,1259,1259,1259,0
|
|
20240305,171200,83867275,1259,1259,1259,1259,0
|
|
20240305,171100,83867275,1259,1259,1259,1259,0
|
|
20240305,171000,83867275,1259,1259,1259,1259,0
|
|
20240305,170900,83867275,1259,1259,1259,1259,0
|
|
20240305,170800,83867275,1259,1259,1259,1259,0
|
|
20240305,170700,83867275,1259,1259,1259,1259,0
|
|
20240305,170600,83867275,1259,1259,1259,1259,0
|
|
20240305,170500,83867275,1259,1259,1259,1259,0
|
|
20240305,170400,83867275,1259,1259,1259,1259,0
|
|
20240305,170300,83867275,1259,1259,1259,1259,0
|
|
20240305,170200,83867275,1259,1259,1259,1259,0
|
|
20240305,170100,83867275,1259,1259,1259,1259,0
|
|
20240305,170000,83867275,1259,1259,1259,1259,0
|
|
20240305,165900,83867275,1259,1259,1259,1259,0
|
|
20240305,165800,83867275,1259,1259,1259,1259,0
|
|
20240305,165700,83867275,1259,1259,1259,1259,0
|
|
20240305,165600,83867275,1259,1259,1259,1259,0
|
|
20240305,165500,83867275,1259,1259,1259,1259,0
|
|
20240305,165400,83867275,1259,1259,1259,1259,0
|
|
20240305,165300,83867275,1259,1259,1259,1259,0
|
|
20240305,165200,83867275,1259,1259,1259,1259,0
|
|
20240305,165100,83867275,1259,1259,1259,1259,0
|
|
20240305,165000,83867275,1259,1259,1259,1259,0
|
|
20240305,164900,83867275,1259,1259,1259,1259,0
|
|
20240305,164800,83867275,1259,1259,1259,1259,0
|
|
20240305,164700,83867275,1259,1259,1259,1259,0
|
|
20240305,164600,83867275,1259,1259,1259,1259,2424
|
|
20240305,164500,83867275,1259,1259,1259,1259,0
|
|
20240305,164400,83867275,1259,1259,1259,1259,0
|
|
20240305,164300,83867275,1259,1259,1259,1259,0
|
|
20240305,164200,83867275,1259,1259,1259,1259,0
|
|
20240305,164100,83867275,1259,1259,1259,1259,0
|
|
20240305,164000,83867275,1259,1259,1259,1259,0
|
|
20240305,163900,83867275,1259,1259,1259,1259,0
|
|
20240305,163800,83867275,1259,1259,1259,1259,0
|
|
20240305,163700,83867275,1259,1259,1259,1259,0
|
|
20240305,163600,83867275,1259,1259,1259,1259,0
|
|
20240305,163500,83867275,1259,1259,1259,1259,0
|
|
20240305,163400,83867275,1259,1259,1259,1259,0
|
|
20240305,163300,83867275,1259,1259,1259,1259,0
|
|
20240305,163200,83867275,1259,1259,1259,1259,0
|
|
20240305,163100,83867275,1259,1259,1259,1259,0
|
|
20240305,163000,83867275,1259,1259,1259,1259,0
|
|
20240305,162900,83867275,1259,1259,1259,1259,0
|
|
20240305,162800,83867275,1259,1259,1259,1259,0
|
|
20240305,162700,83867275,1259,1259,1259,1259,0
|
|
20240305,162600,83867275,1259,1259,1259,1259,0
|
|
20240305,162500,83867275,1259,1259,1259,1259,0
|
|
20240305,162400,83867275,1259,1259,1259,1259,0
|
|
20240305,162300,83867275,1259,1259,1259,1259,0
|
|
20240305,162200,83867275,1259,1259,1259,1259,0
|
|
20240305,162100,83867275,1259,1259,1259,1259,0
|
|
20240305,162000,83867275,1259,1259,1259,1259,0
|
|
20240305,161900,83867275,1259,1259,1259,1259,0
|
|
20240305,161800,83867275,1259,1259,1259,1259,0
|
|
20240305,161700,83867275,1259,1259,1259,1259,0
|
|
20240305,161600,83867275,1259,1259,1259,1259,2424
|
|
20240305,161500,83867275,1259,1259,1259,1259,0
|
|
20240305,161400,83867275,1259,1259,1259,1259,0
|
|
20240305,161300,83867275,1259,1259,1259,1259,0
|
|
20240305,161200,83867275,1259,1259,1259,1259,0
|
|
20240305,161100,83867275,1259,1259,1259,1259,0
|
|
20240305,161000,83867275,1259,1259,1259,1259,0
|
|
20240305,160900,83867275,1259,1259,1259,1259,0
|
|
20240305,160800,83867275,1259,1259,1259,1259,0
|
|
20240305,160700,83867275,1259,1259,1259,1259,0
|
|
20240305,160600,83867275,1259,1259,1259,1259,0
|
|
20240305,160500,83867275,1259,1259,1259,1259,0
|
|
20240305,160400,83867275,1259,1259,1259,1259,0
|
|
20240305,160300,83867275,1259,1259,1259,1259,0
|
|
20240305,160200,83867275,1259,1259,1259,1259,0
|
|
20240305,160100,83867275,1259,1259,1259,1259,0
|
|
20240305,160000,83867275,1259,1259,1259,1259,0
|
|
20240305,155900,83867275,1259,1259,1259,1259,0
|
|
20240305,155800,83867275,1259,1259,1259,1259,0
|
|
20240305,155700,83867275,1259,1259,1259,1259,0
|
|
20240305,155600,83867275,1259,1259,1259,1259,0
|
|
20240305,155500,83867275,1259,1259,1259,1259,0
|
|
20240305,155400,83867275,1259,1259,1259,1259,0
|
|
20240305,155300,83867275,1259,1259,1259,1259,0
|
|
20240305,155200,83867275,1259,1259,1259,1259,0
|
|
20240305,155100,83867275,1259,1259,1259,1259,0
|
|
20240305,155000,83867275,1259,1259,1259,1259,0
|
|
20240305,154900,83867275,1259,1259,1259,1259,0
|
|
20240305,154800,83867275,1259,1259,1259,1259,0
|
|
20240305,154700,83867275,1259,1259,1259,1259,0
|
|
20240305,154600,83867275,1259,1259,1259,1259,2424
|
|
20240305,154500,83867275,1259,1259,1259,1259,0
|
|
20240305,154400,83867275,1259,1259,1259,1259,0
|
|
20240305,154300,83867275,1259,1259,1259,1259,0
|
|
20240305,154200,83867275,1259,1259,1259,1259,0
|
|
20240305,154100,83867275,1259,1259,1259,1259,0
|
|
20240305,154000,83867275,1259,1259,1259,1259,0
|
|
20240305,153900,83867275,1259,1259,1259,1259,0
|
|
20240305,153800,83867275,1259,1259,1259,1259,0
|
|
20240305,153700,83867275,1259,1259,1259,1259,0
|
|
20240305,153600,83867275,1259,1259,1259,1259,0
|
|
20240305,153500,83867275,1259,1259,1259,1259,0
|
|
20240305,153400,83867275,1259,1259,1259,1259,0
|
|
20240305,153300,83867275,1259,1259,1259,1259,0
|
|
20240305,153200,83867275,1259,1259,1259,1259,0
|
|
20240305,153100,83867275,1259,1259,1259,1259,0
|
|
20240305,153000,83867275,1259,1259,1259,1259,2424
|
|
20240305,152900,80815459,1263,1263,1263,1263,0
|
|
20240305,152800,80815459,1263,1263,1263,1263,0
|
|
20240305,152700,80815459,1263,1263,1263,1263,0
|
|
20240305,152600,80815459,1263,1263,1263,1263,0
|
|
20240305,152500,80815459,1263,1263,1263,1263,0
|
|
20240305,152400,80815459,1263,1263,1263,1263,0
|
|
20240305,152300,80815459,1263,1263,1263,1263,0
|
|
20240305,152200,80815459,1263,1263,1263,1263,0
|
|
20240305,152100,80815459,1263,1263,1263,1263,0
|
|
20240305,152000,80815459,1263,1263,1263,1263,0
|
|
20240305,151900,80815459,1263,1263,1263,1259,1196
|
|
20240305,151800,79307691,1263,1263,1264,1260,1165
|
|
20240305,151700,77836409,1263,1263,1263,1263,300
|
|
20240305,151600,77457509,1264,1260,1264,1259,301
|
|
20240305,151500,77078522,1265,1265,1265,1265,1
|
|
20240305,151400,77077257,1262,1260,1263,1260,12152
|
|
20240305,151300,61752348,1261,1261,1261,1261,1062
|
|
20240305,151200,60413166,1261,1261,1261,1261,0
|
|
20240305,151100,60413166,1261,1261,1261,1261,0
|
|
20240305,151000,60413166,1261,1261,1261,1261,400
|
|
20240305,150900,59908766,1263,1263,1263,1263,0
|
|
20240305,150800,59908766,1263,1261,1263,1261,4779
|
|
20240305,150700,53880629,1261,1261,1261,1261,0
|
|
20240305,150600,53880629,1261,1261,1261,1261,0
|
|
20240305,150500,53880629,1261,1261,1261,1261,600
|
|
20240305,150400,53124029,1261,1261,1261,1261,0
|
|
20240305,150300,53124029,1261,1261,1261,1261,44
|
|
20240305,150200,53068545,1265,1265,1265,1265,0
|
|
20240305,150100,53068545,1265,1265,1265,1265,0
|
|
20240305,150000,53068545,1265,1265,1265,1265,0
|
|
20240305,145900,53068545,1265,1265,1265,1265,0
|
|
20240305,145800,53068545,1265,1262,1265,1262,600
|
|
20240305,145700,52310296,1262,1262,1262,1262,400
|
|
20240305,145600,51805496,1264,1264,1264,1264,0
|
|
20240305,145500,51805496,1264,1264,1264,1264,0
|
|
20240305,145400,51805496,1264,1264,1264,1264,0
|
|
20240305,145300,51805496,1264,1262,1264,1262,9
|
|
20240305,145200,51794134,1265,1262,1265,1262,1179
|
|
20240305,145100,50303844,1264,1264,1264,1264,0
|
|
20240305,145000,50303844,1264,1264,1264,1264,0
|
|
20240305,144900,50303844,1264,1264,1264,1264,1
|
|
20240305,144800,50302580,1264,1264,1264,1264,0
|
|
20240305,144700,50302580,1264,1264,1264,1264,0
|
|
20240305,144600,50302580,1264,1264,1264,1264,0
|
|
20240305,144500,50302580,1264,1264,1264,1264,0
|
|
20240305,144400,50302580,1264,1264,1264,1264,43
|
|
20240305,144300,50248228,1266,1266,1266,1266,0
|
|
20240305,144200,50248228,1266,1266,1266,1266,0
|
|
20240305,144100,50248228,1266,1266,1266,1266,0
|
|
20240305,144000,50248228,1266,1264,1266,1264,25
|
|
20240305,143900,50216626,1264,1263,1264,1263,101
|
|
20240305,143800,50089062,1263,1263,1263,1263,1
|
|
20240305,143700,50087799,1265,1265,1265,1265,0
|
|
20240305,143600,50087799,1265,1265,1265,1265,2
|
|
20240305,143500,50085269,1265,1265,1265,1265,1
|
|
20240305,143400,50084004,1262,1262,1262,1262,2
|
|
20240305,143300,50081480,1266,1266,1266,1266,0
|
|
20240305,143200,50081480,1266,1266,1266,1266,0
|
|
20240305,143100,50081480,1266,1266,1266,1266,0
|
|
20240305,143000,50081480,1266,1266,1266,1266,0
|
|
20240305,142900,50081480,1266,1266,1266,1266,1
|
|
20240305,142800,50080214,1265,1265,1265,1265,1
|
|
20240305,142700,50078949,1264,1264,1264,1263,3
|
|
20240305,142600,50075158,1263,1263,1263,1262,501
|
|
20240305,142500,49442396,1266,1266,1266,1266,0
|
|
20240305,142400,49442396,1266,1266,1266,1266,0
|
|
20240305,142300,49442396,1266,1266,1266,1266,0
|
|
20240305,142200,49442396,1266,1266,1266,1266,0
|
|
20240305,142100,49442396,1266,1266,1266,1266,0
|
|
20240305,142000,49442396,1266,1266,1266,1266,0
|
|
20240305,141900,49442396,1266,1266,1266,1266,0
|
|
20240305,141800,49442396,1266,1266,1266,1266,3
|
|
20240305,141700,49438598,1265,1264,1265,1263,7107
|
|
20240305,141600,40462248,1265,1265,1265,1265,0
|
|
20240305,141500,40462248,1265,1265,1265,1265,50
|
|
20240305,141400,40398998,1265,1265,1265,1265,7
|
|
20240305,141300,40390143,1265,1265,1265,1265,0
|
|
20240305,141200,40390143,1265,1265,1265,1265,0
|
|
20240305,141100,40390143,1265,1265,1265,1265,120
|
|
20240305,141000,40238343,1265,1265,1265,1265,10
|
|
20240305,140900,40225693,1265,1265,1265,1265,0
|
|
20240305,140800,40225693,1265,1265,1265,1265,0
|
|
20240305,140700,40225693,1265,1264,1265,1264,10
|
|
20240305,140600,40213052,1264,1264,1264,1264,101
|
|
20240305,140500,40085388,1263,1263,1263,1263,0
|
|
20240305,140400,40085388,1263,1263,1263,1263,0
|
|
20240305,140300,40085388,1263,1263,1263,1263,0
|
|
20240305,140200,40085388,1263,1263,1263,1263,0
|
|
20240305,140100,40085388,1263,1263,1263,1263,0
|
|
20240305,140000,40085388,1263,1263,1263,1263,0
|
|
20240305,135900,40085388,1263,1264,1264,1263,3
|
|
20240305,135800,40081598,1263,1263,1263,1263,0
|
|
20240305,135700,40081598,1263,1263,1263,1263,1
|
|
20240305,135600,40080335,1264,1264,1264,1264,0
|
|
20240305,135500,40080335,1264,1264,1264,1264,100
|
|
20240305,135400,39953935,1265,1265,1265,1265,0
|
|
20240305,135300,39953935,1265,1265,1265,1265,0
|
|
20240305,135200,39953935,1265,1265,1265,1265,0
|
|
20240305,135100,39953935,1265,1266,1266,1264,138
|
|
20240305,135000,39779498,1266,1266,1266,1266,0
|
|
20240305,134900,39779498,1266,1265,1266,1265,1726
|
|
20240305,134800,37596107,1267,1267,1267,1267,0
|
|
20240305,134700,37596107,1267,1266,1267,1266,2
|
|
20240305,134600,37593574,1265,1265,1265,1265,0
|
|
20240305,134500,37593574,1265,1265,1265,1265,0
|
|
20240305,134400,37593574,1265,1265,1265,1265,0
|
|
20240305,134300,37593574,1265,1265,1265,1265,0
|
|
20240305,134200,37593574,1265,1265,1265,1265,0
|
|
20240305,134100,37593574,1265,1265,1265,1265,0
|
|
20240305,134000,37593574,1265,1265,1265,1265,0
|
|
20240305,133900,37593574,1265,1266,1266,1265,202
|
|
20240305,133800,37337844,1268,1268,1268,1268,0
|
|
20240305,133700,37337844,1268,1268,1268,1268,0
|
|
20240305,133600,37337844,1268,1268,1268,1268,0
|
|
20240305,133500,37337844,1268,1268,1268,1268,0
|
|
20240305,133400,37337844,1268,1268,1268,1268,0
|
|
20240305,133300,37337844,1268,1268,1268,1268,0
|
|
20240305,133200,37337844,1268,1268,1268,1268,2
|
|
20240305,133100,37335308,1268,1268,1268,1268,0
|
|
20240305,133000,37335308,1268,1268,1268,1268,0
|
|
20240305,132900,37335308,1268,1268,1268,1268,0
|
|
20240305,132800,37335308,1268,1268,1268,1268,0
|
|
20240305,132700,37335308,1268,1268,1268,1268,0
|
|
20240305,132600,37335308,1268,1268,1268,1268,0
|
|
20240305,132500,37335308,1268,1268,1268,1268,0
|
|
20240305,132400,37335308,1268,1268,1268,1268,453
|
|
20240305,132300,36760904,1268,1268,1268,1268,0
|
|
20240305,132200,36760904,1268,1268,1268,1268,0
|
|
20240305,132100,36760904,1268,1268,1268,1268,1000
|
|
20240305,132000,35492904,1267,1267,1267,1267,2
|
|
20240305,131900,35490370,1267,1267,1267,1267,0
|
|
20240305,131800,35490370,1267,1267,1267,1267,0
|
|
20240305,131700,35490370,1267,1267,1267,1267,2
|
|
20240305,131600,35487836,1263,1263,1263,1263,0
|
|
20240305,131500,35487836,1263,1263,1263,1263,0
|
|
20240305,131400,35487836,1263,1263,1263,1263,2
|
|
20240305,131300,35485310,1267,1267,1267,1267,0
|
|
20240305,131200,35485310,1267,1267,1267,1267,0
|
|
20240305,131100,35485310,1267,1267,1267,1267,0
|
|
20240305,131000,35485310,1267,1267,1267,1267,2
|
|
20240305,130900,35482776,1263,1263,1263,1263,0
|
|
20240305,130800,35482776,1263,1264,1264,1263,3158
|
|
20240305,130700,31494064,1264,1264,1264,1264,0
|
|
20240305,130600,31494064,1264,1264,1264,1264,399
|
|
20240305,130500,30989728,1264,1264,1265,1264,753
|
|
20240305,130400,30037905,1265,1264,1265,1264,1301
|
|
20240305,130300,28393440,1265,1265,1265,1265,0
|
|
20240305,130200,28393440,1265,1268,1268,1265,708
|
|
20240305,130100,27497520,1265,1265,1265,1265,110
|
|
20240305,130000,27358370,1267,1266,1267,1265,551
|
|
20240305,125900,26661252,1266,1266,1266,1266,0
|
|
20240305,125800,26661252,1266,1266,1266,1266,0
|
|
20240305,125700,26661252,1266,1266,1266,1266,0
|
|
20240305,125600,26661252,1266,1266,1266,1266,0
|
|
20240305,125500,26661252,1266,1266,1266,1266,0
|
|
20240305,125400,26661252,1266,1266,1266,1266,0
|
|
20240305,125300,26661252,1266,1266,1266,1266,0
|
|
20240305,125200,26661252,1266,1266,1266,1266,1
|
|
20240305,125100,26659986,1266,1266,1266,1266,0
|
|
20240305,125000,26659986,1266,1266,1266,1266,2
|
|
20240305,124900,26657454,1265,1265,1265,1265,0
|
|
20240305,124800,26657454,1265,1265,1265,1265,0
|
|
20240305,124700,26657454,1265,1265,1265,1265,13
|
|
20240305,124600,26641009,1267,1267,1267,1267,0
|
|
20240305,124500,26641009,1267,1267,1267,1267,0
|
|
20240305,124400,26641009,1267,1267,1267,1267,0
|
|
20240305,124300,26641009,1267,1267,1267,1267,0
|
|
20240305,124200,26641009,1267,1267,1267,1267,0
|
|
20240305,124100,26641009,1267,1267,1267,1267,51
|
|
20240305,124000,26576392,1267,1265,1267,1265,285
|
|
20240305,123900,26215865,1265,1265,1265,1265,0
|
|
20240305,123800,26215865,1265,1265,1265,1265,0
|
|
20240305,123700,26215865,1265,1265,1265,1265,0
|
|
20240305,123600,26215865,1265,1265,1265,1265,0
|
|
20240305,123500,26215865,1265,1265,1265,1265,0
|
|
20240305,123400,26215865,1265,1265,1265,1265,6
|
|
20240305,123300,26208275,1265,1264,1265,1264,174
|
|
20240305,123200,25988329,1264,1264,1264,1264,3
|
|
20240305,123100,25984537,1264,1264,1264,1264,106
|
|
20240305,123000,25850553,1264,1264,1264,1264,0
|
|
20240305,122900,25850553,1264,1264,1264,1264,0
|
|
20240305,122800,25850553,1264,1264,1264,1264,0
|
|
20240305,122700,25850553,1264,1264,1264,1264,63
|
|
20240305,122600,25770921,1265,1265,1265,1265,0
|
|
20240305,122500,25770921,1265,1265,1265,1265,0
|
|
20240305,122400,25770921,1265,1265,1265,1265,0
|
|
20240305,122300,25770921,1265,1265,1265,1265,0
|
|
20240305,122200,25770921,1265,1265,1265,1265,0
|
|
20240305,122100,25770921,1265,1265,1265,1265,0
|
|
20240305,122000,25770921,1265,1267,1267,1265,1012
|
|
20240305,121900,24490739,1266,1266,1266,1266,199
|
|
20240305,121800,24238805,1266,1266,1266,1266,0
|
|
20240305,121700,24238805,1266,1266,1266,1266,0
|
|
20240305,121600,24238805,1266,1266,1266,1266,1
|
|
20240305,121500,24237539,1265,1267,1267,1265,1000
|
|
20240305,121400,22971229,1268,1269,1269,1268,759
|
|
20240305,121300,22008767,1269,1269,1269,1269,0
|
|
20240305,121200,22008767,1269,1269,1269,1269,0
|
|
20240305,121100,22008767,1269,1269,1269,1269,100
|
|
20240305,121000,21881867,1271,1271,1271,1271,0
|
|
20240305,120900,21881867,1271,1271,1271,1271,0
|
|
20240305,120800,21881867,1271,1271,1271,1271,6
|
|
20240305,120700,21874241,1273,1273,1273,1273,1
|
|
20240305,120600,21872968,1269,1269,1269,1269,0
|
|
20240305,120500,21872968,1269,1269,1269,1269,0
|
|
20240305,120400,21872968,1269,1271,1271,1269,652
|
|
20240305,120300,21044923,1275,1275,1275,1275,0
|
|
20240305,120200,21044923,1275,1275,1275,1275,0
|
|
20240305,120100,21044923,1275,1275,1275,1275,0
|
|
20240305,120000,21044923,1275,1275,1275,1275,2
|
|
20240305,115900,21042373,1276,1276,1276,1276,0
|
|
20240305,115800,21042373,1276,1276,1276,1276,1
|
|
20240305,115700,21041097,1276,1276,1276,1276,0
|
|
20240305,115600,21041097,1276,1276,1276,1276,0
|
|
20240305,115500,21041097,1276,1276,1276,1276,0
|
|
20240305,115400,21041097,1276,1276,1276,1276,1
|
|
20240305,115300,21039821,1270,1270,1270,1270,0
|
|
20240305,115200,21039821,1270,1270,1270,1270,0
|
|
20240305,115100,21039821,1270,1273,1273,1270,2010
|
|
20240305,115000,18485380,1276,1276,1276,1276,50
|
|
20240305,114900,18421580,1276,1276,1276,1276,0
|
|
20240305,114800,18421580,1276,1276,1276,1276,0
|
|
20240305,114700,18421580,1276,1276,1276,1276,0
|
|
20240305,114600,18421580,1276,1273,1276,1273,102
|
|
20240305,114500,18291729,1278,1278,1278,1278,0
|
|
20240305,114400,18291729,1278,1278,1278,1278,0
|
|
20240305,114300,18291729,1278,1278,1278,1278,0
|
|
20240305,114200,18291729,1278,1278,1278,1278,0
|
|
20240305,114100,18291729,1278,1278,1278,1278,2
|
|
20240305,114000,18289173,1279,1279,1279,1279,0
|
|
20240305,113900,18289173,1279,1279,1279,1279,0
|
|
20240305,113800,18289173,1279,1279,1279,1279,0
|
|
20240305,113700,18289173,1279,1279,1279,1279,0
|
|
20240305,113600,18289173,1279,1279,1279,1279,0
|
|
20240305,113500,18289173,1279,1279,1279,1279,0
|
|
20240305,113400,18289173,1279,1279,1279,1279,0
|
|
20240305,113300,18289173,1279,1279,1279,1279,0
|
|
20240305,113200,18289173,1279,1279,1279,1279,0
|
|
20240305,113100,18289173,1279,1279,1279,1279,0
|
|
20240305,113000,18289173,1279,1276,1279,1276,382
|
|
20240305,112900,17801441,1280,1280,1280,1280,0
|
|
20240305,112800,17801441,1280,1280,1280,1280,0
|
|
20240305,112700,17801441,1280,1280,1280,1280,0
|
|
20240305,112600,17801441,1280,1280,1280,1280,0
|
|
20240305,112500,17801441,1280,1280,1280,1280,0
|
|
20240305,112400,17801441,1280,1280,1280,1280,0
|
|
20240305,112300,17801441,1280,1280,1280,1280,0
|
|
20240305,112200,17801441,1280,1280,1280,1280,0
|
|
20240305,112100,17801441,1280,1280,1280,1280,0
|
|
20240305,112000,17801441,1280,1280,1280,1280,0
|
|
20240305,111900,17801441,1280,1280,1280,1280,0
|
|
20240305,111800,17801441,1280,1280,1280,1280,0
|
|
20240305,111700,17801441,1280,1272,1280,1271,16
|
|
20240305,111600,17781093,1279,1279,1279,1279,0
|
|
20240305,111500,17781093,1279,1279,1279,1279,0
|
|
20240305,111400,17781093,1279,1279,1279,1279,0
|
|
20240305,111300,17781093,1279,1279,1279,1279,0
|
|
20240305,111200,17781093,1279,1271,1279,1271,3
|
|
20240305,111100,17777272,1270,1275,1275,1270,2408
|
|
20240305,111000,14717424,1278,1278,1278,1278,0
|
|
20240305,110900,14717424,1278,1278,1278,1278,0
|
|
20240305,110800,14717424,1278,1278,1278,1278,0
|
|
20240305,110700,14717424,1278,1278,1278,1278,0
|
|
20240305,110600,14717424,1278,1278,1278,1278,0
|
|
20240305,110500,14717424,1278,1278,1278,1278,0
|
|
20240305,110400,14717424,1278,1275,1278,1275,92
|
|
20240305,110300,14600121,1278,1278,1278,1278,0
|
|
20240305,110200,14600121,1278,1278,1278,1278,0
|
|
20240305,110100,14600121,1278,1278,1278,1278,0
|
|
20240305,110000,14600121,1278,1278,1278,1278,0
|
|
20240305,105900,14600121,1278,1278,1278,1278,1
|
|
20240305,105800,14598843,1278,1278,1278,1278,0
|
|
20240305,105700,14598843,1278,1278,1278,1278,0
|
|
20240305,105600,14598843,1278,1278,1278,1278,0
|
|
20240305,105500,14598843,1278,1278,1278,1278,0
|
|
20240305,105400,14598843,1278,1278,1278,1278,0
|
|
20240305,105300,14598843,1278,1278,1278,1278,0
|
|
20240305,105200,14598843,1278,1278,1278,1278,0
|
|
20240305,105100,14598843,1278,1279,1279,1273,2338
|
|
20240305,105000,11618726,1278,1278,1278,1278,0
|
|
20240305,104900,11618726,1278,1278,1278,1278,1
|
|
20240305,104800,11617448,1278,1278,1278,1278,0
|
|
20240305,104700,11617448,1278,1278,1278,1278,0
|
|
20240305,104600,11617448,1278,1278,1278,1278,1176
|
|
20240305,104500,10114520,1278,1278,1278,1278,0
|
|
20240305,104400,10114520,1278,1278,1278,1278,0
|
|
20240305,104300,10114520,1278,1278,1278,1278,0
|
|
20240305,104200,10114520,1278,1278,1278,1278,0
|
|
20240305,104100,10114520,1278,1279,1279,1278,39
|
|
20240305,104000,10064640,1279,1279,1279,1279,0
|
|
20240305,103900,10064640,1279,1279,1279,1279,0
|
|
20240305,103800,10064640,1279,1279,1279,1279,0
|
|
20240305,103700,10064640,1279,1279,1279,1279,0
|
|
20240305,103600,10064640,1279,1279,1279,1279,7
|
|
20240305,103500,10055687,1279,1279,1279,1279,0
|
|
20240305,103400,10055687,1279,1279,1279,1279,0
|
|
20240305,103300,10055687,1279,1279,1279,1279,0
|
|
20240305,103200,10055687,1279,1279,1279,1279,0
|
|
20240305,103100,10055687,1279,1279,1279,1279,0
|
|
20240305,103000,10055687,1279,1278,1279,1278,78
|
|
20240305,102900,9956002,1278,1278,1278,1278,1
|
|
20240305,102800,9954724,1278,1275,1278,1275,2750
|
|
20240305,102700,6440227,1275,1275,1275,1275,0
|
|
20240305,102600,6440227,1275,1275,1275,1275,30
|
|
20240305,102500,6401977,1275,1275,1275,1275,0
|
|
20240305,102400,6401977,1275,1275,1275,1275,0
|
|
20240305,102300,6401977,1275,1275,1275,1275,0
|
|
20240305,102200,6401977,1275,1275,1275,1275,0
|
|
20240305,102100,6401977,1275,1275,1275,1275,0
|
|
20240305,102000,6401977,1275,1275,1275,1275,0
|
|
20240305,101900,6401977,1275,1275,1275,1275,0
|
|
20240305,101800,6401977,1275,1275,1275,1275,22
|
|
20240305,101700,6373927,1275,1275,1275,1275,0
|
|
20240305,101600,6373927,1275,1275,1275,1275,1
|
|
20240305,101500,6372652,1275,1275,1275,1275,0
|
|
20240305,101400,6372652,1275,1275,1275,1275,2
|
|
20240305,101300,6370102,1275,1275,1275,1275,0
|
|
20240305,101200,6370102,1275,1275,1275,1275,1139
|
|
20240305,101100,4917877,1274,1274,1274,1274,0
|
|
20240305,101000,4917877,1274,1275,1275,1274,56
|
|
20240305,100900,4846527,1275,1275,1275,1275,2
|
|
20240305,100800,4843977,1275,1275,1275,1275,5
|
|
20240305,100700,4837602,1275,1275,1275,1275,12
|
|
20240305,100600,4822302,1275,1275,1275,1275,3
|
|
20240305,100500,4818477,1274,1274,1274,1274,9
|
|
20240305,100400,4807011,1274,1275,1275,1274,368
|
|
20240305,100300,4337819,1277,1277,1277,1277,2
|
|
20240305,100200,4335265,1277,1275,1277,1275,7
|
|
20240305,100100,4326332,1277,1277,1277,1277,70
|
|
20240305,100000,4236942,1278,1277,1278,1277,31
|
|
20240305,095900,4197353,1277,1278,1278,1277,810
|
|
20240305,095800,3162201,1278,1278,1278,1278,0
|
|
20240305,095700,3162201,1278,1278,1278,1278,1
|
|
20240305,095600,3160923,1278,1278,1278,1278,0
|
|
20240305,095500,3160923,1278,1278,1278,1278,1
|
|
20240305,095400,3159645,1278,1278,1278,1278,0
|
|
20240305,095300,3159645,1278,1278,1278,1278,0
|
|
20240305,095200,3159645,1278,1278,1278,1278,0
|
|
20240305,095100,3159645,1278,1278,1278,1278,10
|
|
20240305,095000,3146865,1278,1278,1278,1278,1
|
|
20240305,094900,3145587,1278,1278,1278,1278,0
|
|
20240305,094800,3145587,1278,1278,1278,1278,1
|
|
20240305,094700,3144309,1278,1278,1278,1278,2
|
|
20240305,094600,3141753,1279,1279,1279,1279,0
|
|
20240305,094500,3141753,1279,1279,1279,1279,0
|
|
20240305,094400,3141753,1279,1279,1279,1279,0
|
|
20240305,094300,3141753,1279,1279,1279,1279,0
|
|
20240305,094200,3141753,1279,1279,1279,1279,0
|
|
20240305,094100,3141753,1279,1279,1279,1279,10
|
|
20240305,094000,3128963,1278,1278,1278,1278,0
|
|
20240305,093900,3128963,1278,1278,1278,1278,1
|
|
20240305,093800,3127685,1277,1277,1277,1277,0
|
|
20240305,093700,3127685,1277,1277,1277,1277,0
|
|
20240305,093600,3127685,1277,1277,1277,1277,4
|
|
20240305,093500,3122577,1278,1277,1278,1277,6
|
|
20240305,093400,3114913,1277,1278,1278,1277,103
|
|
20240305,093300,2983282,1275,1276,1276,1275,6
|
|
20240305,093200,2975631,1278,1278,1278,1278,0
|
|
20240305,093100,2975631,1278,1278,1278,1275,13
|
|
20240305,093000,2959021,1278,1278,1278,1278,14
|
|
20240305,092900,2941129,1278,1277,1278,1277,6
|
|
20240305,092800,2933466,1277,1277,1277,1277,0
|
|
20240305,092700,2933466,1277,1277,1277,1277,1
|
|
20240305,092600,2932189,1277,1277,1277,1277,1
|
|
20240305,092500,2930912,1275,1275,1275,1275,3
|
|
20240305,092400,2927087,1279,1279,1279,1279,0
|
|
20240305,092300,2927087,1279,1279,1279,1279,0
|
|
20240305,092200,2927087,1279,1279,1279,1279,0
|
|
20240305,092100,2927087,1279,1279,1279,1279,0
|
|
20240305,092000,2927087,1279,1279,1279,1279,0
|
|
20240305,091900,2927087,1279,1279,1279,1279,0
|
|
20240305,091800,2927087,1279,1279,1279,1279,0
|
|
20240305,091700,2927087,1279,1279,1279,1279,0
|
|
20240305,091600,2927087,1279,1279,1279,1279,0
|
|
20240305,091500,2927087,1279,1279,1279,1279,0
|
|
20240305,091400,2927087,1279,1279,1279,1279,100
|
|
20240305,091300,2799187,1279,1279,1279,1279,5
|
|
20240305,091200,2792792,1281,1281,1281,1281,0
|
|
20240305,091100,2792792,1281,1281,1281,1281,0
|
|
20240305,091000,2792792,1281,1281,1281,1281,1
|
|
20240305,090900,2791511,1274,1275,1275,1274,700
|
|
20240305,090800,1899647,1284,1284,1284,1284,0
|
|
20240305,090700,1899647,1284,1284,1284,1284,0
|
|
20240305,090600,1899647,1284,1285,1285,1284,2
|
|
20240305,090500,1897078,1285,1287,1287,1272,583
|
|
20240305,090400,1152338,1287,1287,1287,1287,0
|
|
20240305,090300,1152338,1287,1287,1287,1287,0
|
|
20240305,090200,1152338,1287,1287,1287,1287,1
|
|
20240305,090100,1151051,1288,1288,1288,1288,0
|
|
20240305,090000,1151051,1288,1289,1289,1288,893
|