591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184800,66992360,1084,1084,1084,1084,79
|
|
20240318,184700,66992360,1084,1084,1084,1084,0
|
|
20240318,184600,66992360,1084,1084,1084,1084,0
|
|
20240318,184500,66992360,1084,1084,1084,1084,0
|
|
20240318,184400,66992360,1084,1084,1084,1084,0
|
|
20240318,184300,66992360,1084,1084,1084,1084,0
|
|
20240318,184200,66992360,1084,1084,1084,1084,0
|
|
20240318,184100,66992360,1084,1084,1084,1084,0
|
|
20240318,184000,66992360,1084,1084,1084,1084,0
|
|
20240318,183900,66992360,1084,1084,1084,1084,0
|
|
20240318,183800,66992360,1084,1084,1084,1084,0
|
|
20240318,183700,66992360,1084,1084,1084,1084,0
|
|
20240318,183600,66992360,1084,1084,1084,1084,0
|
|
20240318,183500,66992360,1084,1084,1084,1084,0
|
|
20240318,183400,66992360,1084,1084,1084,1084,0
|
|
20240318,183300,66992360,1084,1084,1084,1084,0
|
|
20240318,183200,66992360,1084,1084,1084,1084,0
|
|
20240318,183100,66992360,1084,1084,1084,1084,0
|
|
20240318,183000,66992360,1084,1084,1084,1084,0
|
|
20240318,182900,66992360,1084,1084,1084,1084,0
|
|
20240318,182800,66992360,1084,1084,1084,1084,0
|
|
20240318,182700,66992360,1084,1084,1084,1084,0
|
|
20240318,182600,66992360,1084,1084,1084,1084,0
|
|
20240318,182500,66992360,1084,1084,1084,1084,0
|
|
20240318,182400,66992360,1084,1084,1084,1084,0
|
|
20240318,182300,66992360,1084,1084,1084,1084,0
|
|
20240318,182200,66992360,1084,1084,1084,1084,0
|
|
20240318,182100,66992360,1084,1084,1084,1084,0
|
|
20240318,182000,66992360,1084,1084,1084,1084,0
|
|
20240318,181900,66992360,1084,1084,1084,1084,0
|
|
20240318,181800,66992360,1084,1084,1084,1084,79
|
|
20240318,181700,66992360,1084,1084,1084,1084,0
|
|
20240318,181600,66992360,1084,1084,1084,1084,0
|
|
20240318,181500,66992360,1084,1084,1084,1084,0
|
|
20240318,181400,66992360,1084,1084,1084,1084,0
|
|
20240318,181300,66992360,1084,1084,1084,1084,0
|
|
20240318,181200,66992360,1084,1084,1084,1084,0
|
|
20240318,181100,66992360,1084,1084,1084,1084,0
|
|
20240318,181000,66992360,1084,1084,1084,1084,0
|
|
20240318,180900,66992360,1084,1084,1084,1084,0
|
|
20240318,180800,66992360,1084,1084,1084,1084,0
|
|
20240318,180700,66992360,1084,1084,1084,1084,0
|
|
20240318,180600,66992360,1084,1084,1084,1084,0
|
|
20240318,180500,66992360,1084,1084,1084,1084,0
|
|
20240318,180400,66992360,1084,1084,1084,1084,0
|
|
20240318,180300,66992360,1084,1084,1084,1084,0
|
|
20240318,180200,66992360,1084,1084,1084,1084,0
|
|
20240318,180100,66992360,1084,1084,1084,1084,0
|
|
20240318,180000,66992360,1084,1084,1084,1084,0
|
|
20240318,175900,66992360,1084,1084,1084,1084,0
|
|
20240318,175800,66992360,1084,1084,1084,1084,0
|
|
20240318,175700,66992360,1084,1084,1084,1084,0
|
|
20240318,175600,66992360,1084,1084,1084,1084,0
|
|
20240318,175500,66992360,1084,1084,1084,1084,0
|
|
20240318,175400,66992360,1084,1084,1084,1084,0
|
|
20240318,175300,66992360,1084,1084,1084,1084,0
|
|
20240318,175200,66992360,1084,1084,1084,1084,0
|
|
20240318,175100,66992360,1084,1084,1084,1084,0
|
|
20240318,175000,66992360,1084,1084,1084,1084,0
|
|
20240318,174900,66992360,1084,1084,1084,1084,0
|
|
20240318,174800,66992360,1084,1084,1084,1084,79
|
|
20240318,174700,66992360,1084,1084,1084,1084,0
|
|
20240318,174600,66992360,1084,1084,1084,1084,0
|
|
20240318,174500,66992360,1084,1084,1084,1084,0
|
|
20240318,174400,66992360,1084,1084,1084,1084,0
|
|
20240318,174300,66992360,1084,1084,1084,1084,0
|
|
20240318,174200,66992360,1084,1084,1084,1084,0
|
|
20240318,174100,66992360,1084,1084,1084,1084,0
|
|
20240318,174000,66992360,1084,1084,1084,1084,0
|
|
20240318,173900,66992360,1084,1084,1084,1084,0
|
|
20240318,173800,66992360,1084,1084,1084,1084,0
|
|
20240318,173700,66992360,1084,1084,1084,1084,0
|
|
20240318,173600,66992360,1084,1084,1084,1084,0
|
|
20240318,173500,66992360,1084,1084,1084,1084,0
|
|
20240318,173400,66992360,1084,1084,1084,1084,0
|
|
20240318,173300,66992360,1084,1084,1084,1084,0
|
|
20240318,173200,66992360,1084,1084,1084,1084,0
|
|
20240318,173100,66992360,1084,1084,1084,1084,0
|
|
20240318,173000,66992360,1084,1084,1084,1084,0
|
|
20240318,172900,66992360,1084,1084,1084,1084,0
|
|
20240318,172800,66992360,1084,1084,1084,1084,0
|
|
20240318,172700,66992360,1084,1084,1084,1084,0
|
|
20240318,172600,66992360,1084,1084,1084,1084,0
|
|
20240318,172500,66992360,1084,1084,1084,1084,0
|
|
20240318,172400,66992360,1084,1084,1084,1084,0
|
|
20240318,172300,66992360,1084,1084,1084,1084,0
|
|
20240318,172200,66992360,1084,1084,1084,1084,0
|
|
20240318,172100,66992360,1084,1084,1084,1084,0
|
|
20240318,172000,66992360,1084,1084,1084,1084,0
|
|
20240318,171900,66992360,1084,1084,1084,1084,0
|
|
20240318,171800,66992360,1084,1084,1084,1084,79
|
|
20240318,171700,66992360,1084,1084,1084,1084,0
|
|
20240318,171600,66992360,1084,1084,1084,1084,0
|
|
20240318,171500,66992360,1084,1084,1084,1084,0
|
|
20240318,171400,66992360,1084,1084,1084,1084,0
|
|
20240318,171300,66992360,1084,1084,1084,1084,0
|
|
20240318,171200,66992360,1084,1084,1084,1084,0
|
|
20240318,171100,66992360,1084,1084,1084,1084,0
|
|
20240318,171000,66992360,1084,1084,1084,1084,0
|
|
20240318,170900,66992360,1084,1084,1084,1084,0
|
|
20240318,170800,66992360,1084,1084,1084,1084,0
|
|
20240318,170700,66992360,1084,1084,1084,1084,0
|
|
20240318,170600,66992360,1084,1084,1084,1084,0
|
|
20240318,170500,66992360,1084,1084,1084,1084,0
|
|
20240318,170400,66992360,1084,1084,1084,1084,0
|
|
20240318,170300,66992360,1084,1084,1084,1084,0
|
|
20240318,170200,66992360,1084,1084,1084,1084,0
|
|
20240318,170100,66992360,1084,1084,1084,1084,0
|
|
20240318,170000,66992360,1084,1084,1084,1084,0
|
|
20240318,165900,66992360,1084,1084,1084,1084,0
|
|
20240318,165800,66992360,1084,1084,1084,1084,0
|
|
20240318,165700,66992360,1084,1084,1084,1084,0
|
|
20240318,165600,66992360,1084,1084,1084,1084,0
|
|
20240318,165500,66992360,1084,1084,1084,1084,0
|
|
20240318,165400,66992360,1084,1084,1084,1084,0
|
|
20240318,165300,66992360,1084,1084,1084,1084,0
|
|
20240318,165200,66992360,1084,1084,1084,1084,0
|
|
20240318,165100,66992360,1084,1084,1084,1084,0
|
|
20240318,165000,66992360,1084,1084,1084,1084,0
|
|
20240318,164900,66992360,1084,1084,1084,1084,0
|
|
20240318,164800,66992360,1084,1084,1084,1084,79
|
|
20240318,164700,66992360,1084,1084,1084,1084,0
|
|
20240318,164600,66992360,1084,1084,1084,1084,0
|
|
20240318,164500,66992360,1084,1084,1084,1084,0
|
|
20240318,164400,66992360,1084,1084,1084,1084,0
|
|
20240318,164300,66992360,1084,1084,1084,1084,0
|
|
20240318,164200,66992360,1084,1084,1084,1084,0
|
|
20240318,164100,66992360,1084,1084,1084,1084,0
|
|
20240318,164000,66992360,1084,1084,1084,1084,0
|
|
20240318,163900,66992360,1084,1084,1084,1084,0
|
|
20240318,163800,66992360,1084,1084,1084,1084,0
|
|
20240318,163700,66992360,1084,1084,1084,1084,0
|
|
20240318,163600,66992360,1084,1084,1084,1084,0
|
|
20240318,163500,66992360,1084,1084,1084,1084,0
|
|
20240318,163400,66992360,1084,1084,1084,1084,0
|
|
20240318,163300,66992360,1084,1084,1084,1084,0
|
|
20240318,163200,66992360,1084,1084,1084,1084,0
|
|
20240318,163100,66992360,1084,1084,1084,1084,0
|
|
20240318,163000,66992360,1084,1084,1084,1084,0
|
|
20240318,162900,66992360,1084,1084,1084,1084,0
|
|
20240318,162800,66992360,1084,1084,1084,1084,0
|
|
20240318,162700,66992360,1084,1084,1084,1084,0
|
|
20240318,162600,66992360,1084,1084,1084,1084,0
|
|
20240318,162500,66992360,1084,1084,1084,1084,0
|
|
20240318,162400,66992360,1084,1084,1084,1084,0
|
|
20240318,162300,66992360,1084,1084,1084,1084,0
|
|
20240318,162200,66992360,1084,1084,1084,1084,0
|
|
20240318,162100,66992360,1084,1084,1084,1084,0
|
|
20240318,162000,66992360,1084,1084,1084,1084,0
|
|
20240318,161900,66992360,1084,1084,1084,1084,0
|
|
20240318,161800,66992360,1084,1084,1084,1084,79
|
|
20240318,161700,66992360,1084,1084,1084,1084,0
|
|
20240318,161600,66992360,1084,1084,1084,1084,0
|
|
20240318,161500,66992360,1084,1084,1084,1084,0
|
|
20240318,161400,66992360,1084,1084,1084,1084,0
|
|
20240318,161300,66992360,1084,1084,1084,1084,0
|
|
20240318,161200,66992360,1084,1084,1084,1084,0
|
|
20240318,161100,66992360,1084,1084,1084,1084,0
|
|
20240318,161000,66992360,1084,1084,1084,1084,0
|
|
20240318,160900,66992360,1084,1084,1084,1084,0
|
|
20240318,160800,66992360,1084,1084,1084,1084,0
|
|
20240318,160700,66992360,1084,1084,1084,1084,0
|
|
20240318,160600,66992360,1084,1084,1084,1084,0
|
|
20240318,160500,66992360,1084,1084,1084,1084,0
|
|
20240318,160400,66992360,1084,1084,1084,1084,0
|
|
20240318,160300,66992360,1084,1084,1084,1084,0
|
|
20240318,160200,66992360,1084,1084,1084,1084,0
|
|
20240318,160100,66992360,1084,1084,1084,1084,0
|
|
20240318,160000,66992360,1084,1084,1084,1084,0
|
|
20240318,155900,66992360,1084,1084,1084,1084,0
|
|
20240318,155800,66992360,1084,1084,1084,1084,0
|
|
20240318,155700,66992360,1084,1084,1084,1084,0
|
|
20240318,155600,66992360,1084,1084,1084,1084,0
|
|
20240318,155500,66992360,1084,1084,1084,1084,0
|
|
20240318,155400,66992360,1084,1084,1084,1084,0
|
|
20240318,155300,66992360,1084,1084,1084,1084,0
|
|
20240318,155200,66992360,1084,1084,1084,1084,0
|
|
20240318,155100,66992360,1084,1084,1084,1084,0
|
|
20240318,155000,66992360,1084,1084,1084,1084,0
|
|
20240318,154900,66992360,1084,1084,1084,1084,0
|
|
20240318,154800,66992360,1084,1084,1084,1084,79
|
|
20240318,154700,66992360,1084,1084,1084,1084,0
|
|
20240318,154600,66992360,1084,1084,1084,1084,0
|
|
20240318,154500,66992360,1084,1084,1084,1084,0
|
|
20240318,154400,66992360,1084,1084,1084,1084,0
|
|
20240318,154300,66992360,1084,1084,1084,1084,0
|
|
20240318,154200,66992360,1084,1084,1084,1084,0
|
|
20240318,154100,66992360,1084,1084,1084,1084,0
|
|
20240318,154000,66992360,1084,1084,1084,1084,0
|
|
20240318,153900,66992360,1084,1084,1084,1084,0
|
|
20240318,153800,66992360,1084,1084,1084,1084,0
|
|
20240318,153700,66992360,1084,1084,1084,1084,0
|
|
20240318,153600,66992360,1084,1084,1084,1084,0
|
|
20240318,153500,66992360,1084,1084,1084,1084,0
|
|
20240318,153400,66992360,1084,1084,1084,1084,0
|
|
20240318,153300,66992360,1084,1084,1084,1084,0
|
|
20240318,153200,66992360,1084,1084,1084,1084,0
|
|
20240318,153100,66992360,1084,1084,1084,1084,0
|
|
20240318,153000,66992360,1084,1084,1084,1084,79
|
|
20240318,152900,66906724,1086,1086,1086,1086,0
|
|
20240318,152800,66906724,1086,1086,1086,1086,0
|
|
20240318,152700,66906724,1086,1086,1086,1086,0
|
|
20240318,152600,66906724,1086,1086,1086,1086,0
|
|
20240318,152500,66906724,1086,1086,1086,1086,0
|
|
20240318,152400,66906724,1086,1086,1086,1086,0
|
|
20240318,152300,66906724,1086,1086,1086,1086,0
|
|
20240318,152200,66906724,1086,1086,1086,1086,0
|
|
20240318,152100,66906724,1086,1086,1086,1086,0
|
|
20240318,152000,66906724,1086,1086,1086,1086,0
|
|
20240318,151900,66906724,1086,1086,1086,1086,4
|
|
20240318,151800,66902380,1086,1086,1086,1086,1
|
|
20240318,151700,66901294,1088,1088,1088,1088,10
|
|
20240318,151600,66890414,1082,1083,1083,1082,385
|
|
20240318,151500,66473603,1082,1082,1082,1082,0
|
|
20240318,151400,66473603,1082,1082,1082,1082,0
|
|
20240318,151300,66473603,1082,1085,1085,1082,1857
|
|
20240318,151200,64464213,1085,1085,1085,1085,14
|
|
20240318,151100,64449023,1085,1085,1085,1085,15
|
|
20240318,151000,64432748,1084,1085,1085,1084,254
|
|
20240318,150900,64157373,1084,1084,1084,1084,0
|
|
20240318,150800,64157373,1084,1084,1084,1084,0
|
|
20240318,150700,64157373,1084,1084,1084,1084,401
|
|
20240318,150600,63722689,1083,1083,1083,1083,0
|
|
20240318,150500,63722689,1083,1083,1083,1083,0
|
|
20240318,150400,63722689,1083,1083,1083,1083,281
|
|
20240318,150300,63418366,1084,1084,1084,1084,1
|
|
20240318,150200,63417282,1083,1083,1084,1083,878
|
|
20240318,150100,62466406,1083,1083,1083,1083,10
|
|
20240318,150000,62455576,1082,1082,1082,1082,0
|
|
20240318,145900,62455576,1082,1082,1082,1082,0
|
|
20240318,145800,62455576,1082,1082,1082,1081,22
|
|
20240318,145700,62431784,1082,1082,1082,1082,0
|
|
20240318,145600,62431784,1082,1082,1082,1082,0
|
|
20240318,145500,62431784,1082,1082,1082,1082,0
|
|
20240318,145400,62431784,1082,1082,1082,1082,0
|
|
20240318,145300,62431784,1082,1082,1082,1082,104
|
|
20240318,145200,62319256,1082,1082,1082,1082,20
|
|
20240318,145100,62297616,1082,1082,1082,1082,0
|
|
20240318,145000,62297616,1082,1082,1082,1082,55
|
|
20240318,144900,62238106,1082,1082,1082,1082,0
|
|
20240318,144800,62238106,1082,1082,1082,1082,108
|
|
20240318,144700,62121250,1082,1082,1082,1082,128
|
|
20240318,144600,61982754,1081,1081,1081,1081,0
|
|
20240318,144500,61982754,1081,1081,1081,1081,50
|
|
20240318,144400,61928704,1081,1081,1081,1081,0
|
|
20240318,144300,61928704,1081,1081,1081,1081,0
|
|
20240318,144200,61928704,1081,1081,1081,1081,71
|
|
20240318,144100,61851953,1081,1081,1081,1081,0
|
|
20240318,144000,61851953,1081,1081,1081,1081,0
|
|
20240318,143900,61851953,1081,1081,1081,1081,0
|
|
20240318,143800,61851953,1081,1081,1081,1081,1
|
|
20240318,143700,61850872,1081,1081,1081,1081,0
|
|
20240318,143600,61850872,1081,1081,1081,1081,0
|
|
20240318,143500,61850872,1081,1081,1081,1080,630
|
|
20240318,143400,61169967,1081,1081,1081,1081,5374
|
|
20240318,143300,55360673,1081,1081,1081,1081,0
|
|
20240318,143200,55360673,1081,1081,1081,1081,16
|
|
20240318,143100,55343377,1080,1080,1080,1080,13
|
|
20240318,143000,55329337,1081,1081,1081,1081,0
|
|
20240318,142900,55329337,1081,1081,1081,1081,0
|
|
20240318,142800,55329337,1081,1081,1081,1081,0
|
|
20240318,142700,55329337,1081,1080,1081,1080,38
|
|
20240318,142600,55288272,1080,1080,1080,1080,0
|
|
20240318,142500,55288272,1080,1080,1080,1080,0
|
|
20240318,142400,55288272,1080,1080,1080,1080,0
|
|
20240318,142300,55288272,1080,1080,1080,1080,0
|
|
20240318,142200,55288272,1080,1080,1080,1080,0
|
|
20240318,142100,55288272,1080,1080,1080,1080,13
|
|
20240318,142000,55274232,1080,1080,1080,1080,0
|
|
20240318,141900,55274232,1080,1080,1080,1080,0
|
|
20240318,141800,55274232,1080,1080,1080,1080,39
|
|
20240318,141700,55232112,1080,1080,1080,1080,0
|
|
20240318,141600,55232112,1080,1080,1080,1080,0
|
|
20240318,141500,55232112,1080,1080,1080,1080,125
|
|
20240318,141400,55097112,1081,1081,1081,1081,1
|
|
20240318,141300,55096031,1081,1081,1081,1081,0
|
|
20240318,141200,55096031,1081,1081,1081,1081,0
|
|
20240318,141100,55096031,1081,1081,1081,1081,0
|
|
20240318,141000,55096031,1081,1081,1081,1081,0
|
|
20240318,140900,55096031,1081,1081,1081,1081,0
|
|
20240318,140800,55096031,1081,1081,1081,1081,21
|
|
20240318,140700,55073330,1081,1081,1081,1081,3
|
|
20240318,140600,55070087,1081,1081,1081,1081,10
|
|
20240318,140500,55059277,1081,1083,1084,1081,4974
|
|
20240318,140400,49678105,1084,1084,1084,1084,0
|
|
20240318,140300,49678105,1084,1084,1084,1084,7
|
|
20240318,140200,49670517,1084,1084,1084,1084,20
|
|
20240318,140100,49648837,1083,1083,1083,1083,738
|
|
20240318,140000,48849583,1084,1084,1084,1084,0
|
|
20240318,135900,48849583,1084,1084,1084,1084,0
|
|
20240318,135800,48849583,1084,1084,1084,1084,7
|
|
20240318,135700,48841995,1084,1084,1084,1084,0
|
|
20240318,135600,48841995,1084,1084,1084,1084,0
|
|
20240318,135500,48841995,1084,1084,1084,1084,2
|
|
20240318,135400,48839827,1087,1087,1087,1087,0
|
|
20240318,135300,48839827,1087,1087,1087,1087,1
|
|
20240318,135200,48838740,1084,1084,1084,1084,0
|
|
20240318,135100,48838740,1084,1084,1084,1084,0
|
|
20240318,135000,48838740,1084,1084,1084,1084,0
|
|
20240318,134900,48838740,1084,1084,1084,1084,0
|
|
20240318,134800,48838740,1084,1084,1084,1084,0
|
|
20240318,134700,48838740,1084,1084,1084,1084,36
|
|
20240318,134600,48799716,1084,1084,1084,1084,20
|
|
20240318,134500,48778036,1087,1087,1087,1087,0
|
|
20240318,134400,48778036,1087,1087,1087,1087,0
|
|
20240318,134300,48778036,1087,1087,1087,1087,3
|
|
20240318,134200,48774775,1083,1083,1083,1083,0
|
|
20240318,134100,48774775,1083,1086,1086,1083,1534
|
|
20240318,134000,47112733,1086,1086,1086,1086,0
|
|
20240318,133900,47112733,1086,1086,1086,1086,1
|
|
20240318,133800,47111647,1087,1087,1087,1087,0
|
|
20240318,133700,47111647,1087,1088,1088,1087,103
|
|
20240318,133600,46999633,1088,1088,1088,1088,123
|
|
20240318,133500,46865809,1083,1087,1087,1083,2726
|
|
20240318,133400,43911110,1097,1097,1097,1097,0
|
|
20240318,133300,43911110,1097,1097,1097,1097,0
|
|
20240318,133200,43911110,1097,1097,1097,1097,0
|
|
20240318,133100,43911110,1097,1092,1097,1092,3002
|
|
20240318,133000,40623207,1092,1092,1092,1092,6
|
|
20240318,132900,40616655,1092,1092,1092,1092,0
|
|
20240318,132800,40616655,1092,1092,1092,1092,500
|
|
20240318,132700,40070655,1092,1092,1092,1092,0
|
|
20240318,132600,40070655,1092,1087,1092,1087,13
|
|
20240318,132500,40056509,1089,1089,1089,1089,0
|
|
20240318,132400,40056509,1089,1089,1089,1089,0
|
|
20240318,132300,40056509,1089,1089,1089,1089,0
|
|
20240318,132200,40056509,1089,1089,1089,1089,20
|
|
20240318,132100,40034729,1093,1093,1093,1093,0
|
|
20240318,132000,40034729,1093,1093,1093,1093,1
|
|
20240318,131900,40033636,1094,1094,1094,1094,0
|
|
20240318,131800,40033636,1094,1094,1094,1094,0
|
|
20240318,131700,40033636,1094,1080,1094,1080,3023
|
|
20240318,131600,36735745,1081,1081,1081,1081,3
|
|
20240318,131500,36732502,1078,1078,1078,1078,126
|
|
20240318,131400,36596674,1082,1082,1082,1082,0
|
|
20240318,131300,36596674,1082,1082,1082,1082,0
|
|
20240318,131200,36596674,1082,1082,1082,1082,0
|
|
20240318,131100,36596674,1082,1082,1082,1082,0
|
|
20240318,131000,36596674,1082,1082,1082,1082,0
|
|
20240318,130900,36596674,1082,1082,1082,1082,0
|
|
20240318,130800,36596674,1082,1082,1082,1082,0
|
|
20240318,130700,36596674,1082,1082,1082,1082,0
|
|
20240318,130600,36596674,1082,1082,1082,1082,0
|
|
20240318,130500,36596674,1082,1082,1082,1082,0
|
|
20240318,130400,36596674,1082,1082,1082,1082,0
|
|
20240318,130300,36596674,1082,1082,1082,1082,0
|
|
20240318,130200,36596674,1082,1082,1082,1082,0
|
|
20240318,130100,36596674,1082,1082,1082,1082,0
|
|
20240318,130000,36596674,1082,1082,1082,1082,0
|
|
20240318,125900,36596674,1082,1082,1082,1082,3
|
|
20240318,125800,36593428,1076,1076,1076,1076,60
|
|
20240318,125700,36528868,1076,1076,1076,1076,0
|
|
20240318,125600,36528868,1076,1076,1076,1076,0
|
|
20240318,125500,36528868,1076,1076,1076,1076,126
|
|
20240318,125400,36393292,1085,1085,1085,1085,0
|
|
20240318,125300,36393292,1085,1085,1085,1085,0
|
|
20240318,125200,36393292,1085,1080,1085,1080,480
|
|
20240318,125100,35874002,1080,1080,1080,1080,10
|
|
20240318,125000,35863202,1080,1080,1080,1080,0
|
|
20240318,124900,35863202,1080,1080,1080,1080,3
|
|
20240318,124800,35859962,1075,1075,1075,1075,0
|
|
20240318,124700,35859962,1075,1076,1076,1075,484
|
|
20240318,124600,35339661,1083,1083,1083,1083,0
|
|
20240318,124500,35339661,1083,1083,1083,1083,0
|
|
20240318,124400,35339661,1083,1083,1083,1083,0
|
|
20240318,124300,35339661,1083,1083,1083,1083,1521
|
|
20240318,124200,33692418,1084,1083,1084,1083,106
|
|
20240318,124100,33577519,1085,1085,1085,1085,0
|
|
20240318,124000,33577519,1085,1085,1085,1085,0
|
|
20240318,123900,33577519,1085,1085,1085,1085,274
|
|
20240318,123800,33280229,1085,1085,1085,1085,0
|
|
20240318,123700,33280229,1085,1085,1085,1085,2
|
|
20240318,123600,33278059,1083,1083,1085,1083,308
|
|
20240318,123500,32944489,1083,1083,1083,1083,226
|
|
20240318,123400,32699731,1085,1085,1085,1085,0
|
|
20240318,123300,32699731,1085,1085,1085,1085,0
|
|
20240318,123200,32699731,1085,1085,1085,1085,0
|
|
20240318,123100,32699731,1085,1085,1085,1085,0
|
|
20240318,123000,32699731,1085,1085,1085,1085,0
|
|
20240318,122900,32699731,1085,1085,1085,1085,0
|
|
20240318,122800,32699731,1085,1085,1085,1085,0
|
|
20240318,122700,32699731,1085,1085,1085,1085,0
|
|
20240318,122600,32699731,1085,1085,1085,1085,0
|
|
20240318,122500,32699731,1085,1085,1085,1085,0
|
|
20240318,122400,32699731,1085,1085,1085,1085,0
|
|
20240318,122300,32699731,1085,1084,1085,1083,31
|
|
20240318,122200,32666149,1084,1083,1084,1083,7
|
|
20240318,122100,32658567,1083,1083,1083,1083,6
|
|
20240318,122000,32652069,1083,1083,1083,1083,0
|
|
20240318,121900,32652069,1083,1083,1083,1083,131
|
|
20240318,121800,32510196,1083,1083,1083,1083,0
|
|
20240318,121700,32510196,1083,1083,1083,1083,2
|
|
20240318,121600,32508030,1075,1075,1075,1075,0
|
|
20240318,121500,32508030,1075,1075,1075,1075,126
|
|
20240318,121400,32372580,1083,1083,1083,1083,20
|
|
20240318,121300,32350920,1083,1083,1083,1083,0
|
|
20240318,121200,32350920,1083,1083,1083,1083,0
|
|
20240318,121100,32350920,1083,1083,1083,1083,14
|
|
20240318,121000,32335758,1075,1075,1075,1075,0
|
|
20240318,120900,32335758,1075,1075,1075,1075,0
|
|
20240318,120800,32335758,1075,1075,1075,1075,0
|
|
20240318,120700,32335758,1075,1075,1075,1075,0
|
|
20240318,120600,32335758,1075,1079,1079,1075,1500
|
|
20240318,120500,30722865,1083,1083,1083,1083,0
|
|
20240318,120400,30722865,1083,1083,1083,1083,0
|
|
20240318,120300,30722865,1083,1083,1083,1083,0
|
|
20240318,120200,30722865,1083,1083,1083,1083,0
|
|
20240318,120100,30722865,1083,1083,1083,1083,0
|
|
20240318,120000,30722865,1083,1083,1083,1083,0
|
|
20240318,115900,30722865,1083,1083,1083,1083,0
|
|
20240318,115800,30722865,1083,1083,1083,1083,0
|
|
20240318,115700,30722865,1083,1083,1083,1083,1
|
|
20240318,115600,30721782,1083,1083,1083,1083,6
|
|
20240318,115500,30715284,1077,1077,1077,1077,126
|
|
20240318,115400,30579582,1083,1083,1083,1083,2
|
|
20240318,115300,30577416,1083,1083,1083,1083,0
|
|
20240318,115200,30577416,1083,1083,1083,1083,1
|
|
20240318,115100,30576333,1085,1085,1085,1085,0
|
|
20240318,115000,30576333,1085,1085,1085,1085,0
|
|
20240318,114900,30576333,1085,1085,1085,1085,0
|
|
20240318,114800,30576333,1085,1085,1085,1085,0
|
|
20240318,114700,30576333,1085,1085,1085,1085,0
|
|
20240318,114600,30576333,1085,1085,1085,1085,0
|
|
20240318,114500,30576333,1085,1085,1085,1085,0
|
|
20240318,114400,30576333,1085,1079,1085,1079,7000
|
|
20240318,114300,23009014,1074,1074,1074,1074,0
|
|
20240318,114200,23009014,1074,1074,1074,1074,0
|
|
20240318,114100,23009014,1074,1074,1074,1074,0
|
|
20240318,114000,23009014,1074,1074,1074,1074,0
|
|
20240318,113900,23009014,1074,1074,1074,1074,0
|
|
20240318,113800,23009014,1074,1074,1074,1074,0
|
|
20240318,113700,23009014,1074,1074,1074,1074,0
|
|
20240318,113600,23009014,1074,1074,1074,1074,0
|
|
20240318,113500,23009014,1074,1074,1074,1074,126
|
|
20240318,113400,22873690,1077,1077,1077,1077,0
|
|
20240318,113300,22873690,1077,1077,1077,1077,0
|
|
20240318,113200,22873690,1077,1077,1077,1077,0
|
|
20240318,113100,22873690,1077,1077,1077,1077,0
|
|
20240318,113000,22873690,1077,1077,1077,1077,0
|
|
20240318,112900,22873690,1077,1077,1077,1077,1
|
|
20240318,112800,22872613,1077,1077,1077,1077,0
|
|
20240318,112700,22872613,1077,1077,1077,1077,0
|
|
20240318,112600,22872613,1077,1077,1077,1077,0
|
|
20240318,112500,22872613,1077,1077,1077,1077,0
|
|
20240318,112400,22872613,1077,1078,1078,1077,11
|
|
20240318,112300,22860760,1079,1079,1079,1079,10
|
|
20240318,112200,22849970,1079,1074,1079,1074,110
|
|
20240318,112100,22731780,1074,1074,1074,1074,0
|
|
20240318,112000,22731780,1074,1074,1074,1074,0
|
|
20240318,111900,22731780,1074,1074,1074,1074,0
|
|
20240318,111800,22731780,1074,1074,1074,1074,0
|
|
20240318,111700,22731780,1074,1074,1074,1074,0
|
|
20240318,111600,22731780,1074,1074,1074,1074,0
|
|
20240318,111500,22731780,1074,1074,1074,1074,126
|
|
20240318,111400,22596456,1074,1074,1074,1074,0
|
|
20240318,111300,22596456,1074,1074,1074,1074,0
|
|
20240318,111200,22596456,1074,1074,1074,1074,0
|
|
20240318,111100,22596456,1074,1075,1075,1074,83
|
|
20240318,111000,22507304,1075,1075,1075,1075,0
|
|
20240318,110900,22507304,1075,1075,1075,1075,0
|
|
20240318,110800,22507304,1075,1075,1075,1075,0
|
|
20240318,110700,22507304,1075,1075,1075,1075,0
|
|
20240318,110600,22507304,1075,1075,1075,1075,0
|
|
20240318,110500,22507304,1075,1075,1075,1075,0
|
|
20240318,110400,22507304,1075,1075,1075,1075,0
|
|
20240318,110300,22507304,1075,1075,1075,1075,91
|
|
20240318,110200,22409479,1075,1075,1075,1075,0
|
|
20240318,110100,22409479,1075,1075,1075,1075,1
|
|
20240318,110000,22408404,1075,1075,1075,1075,24
|
|
20240318,105900,22382604,1075,1075,1075,1075,0
|
|
20240318,105800,22382604,1075,1075,1075,1075,0
|
|
20240318,105700,22382604,1075,1075,1075,1075,0
|
|
20240318,105600,22382604,1075,1075,1075,1075,1
|
|
20240318,105500,22381529,1074,1075,1075,1074,11
|
|
20240318,105400,22369706,1075,1075,1075,1075,0
|
|
20240318,105300,22369706,1075,1075,1075,1075,45
|
|
20240318,105200,22321331,1075,1075,1075,1075,0
|
|
20240318,105100,22321331,1075,1075,1075,1075,0
|
|
20240318,105000,22321331,1075,1075,1075,1075,0
|
|
20240318,104900,22321331,1075,1075,1075,1075,0
|
|
20240318,104800,22321331,1075,1075,1075,1075,0
|
|
20240318,104700,22321331,1075,1075,1075,1075,0
|
|
20240318,104600,22321331,1075,1075,1075,1075,0
|
|
20240318,104500,22321331,1075,1075,1075,1075,0
|
|
20240318,104400,22321331,1075,1075,1075,1075,0
|
|
20240318,104300,22321331,1075,1075,1075,1075,5128
|
|
20240318,104200,16808731,1076,1076,1076,1076,0
|
|
20240318,104100,16808731,1076,1076,1076,1076,0
|
|
20240318,104000,16808731,1076,1076,1076,1076,0
|
|
20240318,103900,16808731,1076,1076,1076,1076,0
|
|
20240318,103800,16808731,1076,1076,1076,1076,0
|
|
20240318,103700,16808731,1076,1076,1076,1076,0
|
|
20240318,103600,16808731,1076,1076,1076,1076,0
|
|
20240318,103500,16808731,1076,1076,1076,1076,126
|
|
20240318,103400,16673155,1083,1083,1083,1083,4
|
|
20240318,103300,16668823,1083,1083,1083,1083,0
|
|
20240318,103200,16668823,1083,1083,1083,1083,0
|
|
20240318,103100,16668823,1083,1083,1083,1083,0
|
|
20240318,103000,16668823,1083,1083,1083,1083,0
|
|
20240318,102900,16668823,1083,1083,1083,1083,0
|
|
20240318,102800,16668823,1083,1083,1083,1083,0
|
|
20240318,102700,16668823,1083,1083,1083,1083,16
|
|
20240318,102600,16651495,1084,1084,1084,1084,0
|
|
20240318,102500,16651495,1084,1084,1084,1084,10
|
|
20240318,102400,16640655,1083,1083,1083,1083,0
|
|
20240318,102300,16640655,1083,1083,1083,1083,0
|
|
20240318,102200,16640655,1083,1083,1083,1083,7
|
|
20240318,102100,16633074,1083,1082,1083,1082,20
|
|
20240318,102000,16611420,1085,1085,1085,1085,0
|
|
20240318,101900,16611420,1085,1085,1085,1085,0
|
|
20240318,101800,16611420,1085,1085,1085,1085,0
|
|
20240318,101700,16611420,1085,1082,1085,1082,177
|
|
20240318,101600,16419502,1075,1075,1075,1075,0
|
|
20240318,101500,16419502,1075,1075,1075,1075,126
|
|
20240318,101400,16284052,1084,1083,1084,1083,20
|
|
20240318,101300,16262379,1084,1080,1084,1080,200
|
|
20240318,101200,16045789,1074,1074,1074,1074,0
|
|
20240318,101100,16045789,1074,1075,1075,1074,274
|
|
20240318,101000,15751488,1084,1084,1084,1084,0
|
|
20240318,100900,15751488,1084,1084,1084,1084,0
|
|
20240318,100800,15751488,1084,1084,1084,1084,0
|
|
20240318,100700,15751488,1084,1084,1084,1084,2
|
|
20240318,100600,15749320,1085,1085,1085,1085,0
|
|
20240318,100500,15749320,1085,1085,1085,1085,0
|
|
20240318,100400,15749320,1085,1085,1085,1085,0
|
|
20240318,100300,15749320,1085,1085,1085,1085,0
|
|
20240318,100200,15749320,1085,1085,1085,1085,0
|
|
20240318,100100,15749320,1085,1085,1085,1085,33
|
|
20240318,100000,15713515,1086,1082,1086,1082,110
|
|
20240318,095900,15594105,1075,1075,1075,1075,784
|
|
20240318,095800,14751305,1074,1074,1074,1074,210
|
|
20240318,095700,14525765,1075,1075,1075,1075,300
|
|
20240318,095600,14203265,1085,1085,1085,1085,0
|
|
20240318,095500,14203265,1085,1075,1085,1075,131
|
|
20240318,095400,14062394,1083,1084,1085,1083,101
|
|
20240318,095300,13952820,1085,1085,1085,1085,0
|
|
20240318,095200,13952820,1085,1085,1085,1085,0
|
|
20240318,095100,13952820,1085,1085,1085,1085,0
|
|
20240318,095000,13952820,1085,1085,1085,1085,0
|
|
20240318,094900,13952820,1085,1085,1085,1085,0
|
|
20240318,094800,13952820,1085,1082,1085,1081,502
|
|
20240318,094700,13409048,1082,1078,1082,1078,715
|
|
20240318,094600,12636672,1072,1072,1072,1072,0
|
|
20240318,094500,12636672,1072,1072,1072,1072,0
|
|
20240318,094400,12636672,1072,1072,1072,1072,0
|
|
20240318,094300,12636672,1072,1072,1072,1072,26
|
|
20240318,094200,12608800,1071,1071,1071,1071,0
|
|
20240318,094100,12608800,1071,1071,1071,1071,0
|
|
20240318,094000,12608800,1071,1071,1071,1071,0
|
|
20240318,093900,12608800,1071,1071,1071,1071,0
|
|
20240318,093800,12608800,1071,1071,1071,1071,0
|
|
20240318,093700,12608800,1071,1071,1071,1071,0
|
|
20240318,093600,12608800,1071,1071,1071,1071,0
|
|
20240318,093500,12608800,1071,1071,1071,1071,126
|
|
20240318,093400,12473854,1079,1079,1079,1079,0
|
|
20240318,093300,12473854,1079,1071,1079,1070,850
|
|
20240318,093200,11563572,1071,1075,1075,1071,1150
|
|
20240318,093100,10331324,1078,1078,1078,1078,0
|
|
20240318,093000,10331324,1078,1078,1078,1078,1
|
|
20240318,092900,10330246,1075,1075,1075,1075,0
|
|
20240318,092800,10330246,1075,1075,1075,1075,37
|
|
20240318,092700,10290471,1075,1076,1076,1075,78
|
|
20240318,092600,10206610,1076,1076,1076,1076,0
|
|
20240318,092500,10206610,1076,1076,1076,1076,0
|
|
20240318,092400,10206610,1076,1076,1076,1076,0
|
|
20240318,092300,10206610,1076,1076,1076,1076,33
|
|
20240318,092200,10171102,1075,1075,1075,1075,1315
|
|
20240318,092100,8757477,1076,1076,1076,1076,100
|
|
20240318,092000,8649877,1078,1078,1078,1078,1
|
|
20240318,091900,8648799,1075,1075,1075,1075,0
|
|
20240318,091800,8648799,1075,1075,1075,1075,222
|
|
20240318,091700,8410149,1080,1080,1080,1080,0
|
|
20240318,091600,8410149,1080,1080,1080,1080,0
|
|
20240318,091500,8410149,1080,1080,1080,1080,13
|
|
20240318,091400,8396109,1082,1080,1082,1080,4
|
|
20240318,091300,8391787,1082,1080,1082,1080,11
|
|
20240318,091200,8379905,1082,1080,1082,1080,78
|
|
20240318,091100,8295663,1080,1080,1080,1080,201
|
|
20240318,091000,8078583,1080,1074,1080,1065,1297
|
|
20240318,090900,6692831,1081,1081,1081,1081,1
|
|
20240318,090800,6691750,1081,1081,1081,1081,2
|
|
20240318,090700,6689588,1082,1082,1082,1082,667
|
|
20240318,090600,5967894,1082,1082,1082,1082,1
|
|
20240318,090500,5966812,1082,1082,1082,1082,1
|
|
20240318,090400,5965730,1086,1089,1089,1066,1630
|
|
20240318,090300,4217670,1089,1089,1089,1089,1
|
|
20240318,090200,4216581,1080,1089,1089,1080,22
|
|
20240318,090100,4192800,1090,1082,1090,1082,923
|
|
20240318,090000,3193194,1082,1080,1082,1080,2953
|