606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,190300,515446258,1026,1026,1026,1026,9146
|
|
20240320,190200,515446258,1026,1026,1026,1026,0
|
|
20240320,190100,515446258,1026,1026,1026,1026,0
|
|
20240320,190000,515446258,1026,1026,1026,1026,0
|
|
20240320,185900,515446258,1026,1026,1026,1026,0
|
|
20240320,185800,515446258,1026,1026,1026,1026,0
|
|
20240320,185700,515446258,1026,1026,1026,1026,0
|
|
20240320,185600,515446258,1026,1026,1026,1026,0
|
|
20240320,185500,515446258,1026,1026,1026,1026,0
|
|
20240320,185400,515446258,1026,1026,1026,1026,0
|
|
20240320,185300,515446258,1026,1026,1026,1026,0
|
|
20240320,185200,515446258,1026,1026,1026,1026,0
|
|
20240320,185100,515446258,1026,1026,1026,1026,0
|
|
20240320,185000,515446258,1026,1026,1026,1026,0
|
|
20240320,184900,515446258,1026,1026,1026,1026,0
|
|
20240320,184800,515446258,1026,1026,1026,1026,0
|
|
20240320,184700,515446258,1026,1026,1026,1026,0
|
|
20240320,184600,515446258,1026,1026,1026,1026,0
|
|
20240320,184500,515446258,1026,1026,1026,1026,0
|
|
20240320,184400,515446258,1026,1026,1026,1026,0
|
|
20240320,184300,515446258,1026,1026,1026,1026,0
|
|
20240320,184200,515446258,1026,1026,1026,1026,0
|
|
20240320,184100,515446258,1026,1026,1026,1026,0
|
|
20240320,184000,515446258,1026,1026,1026,1026,0
|
|
20240320,183900,515446258,1026,1026,1026,1026,0
|
|
20240320,183800,515446258,1026,1026,1026,1026,0
|
|
20240320,183700,515446258,1026,1026,1026,1026,0
|
|
20240320,183600,515446258,1026,1026,1026,1026,0
|
|
20240320,183500,515446258,1026,1026,1026,1026,0
|
|
20240320,183400,515446258,1026,1026,1026,1026,0
|
|
20240320,183300,515446258,1026,1026,1026,1026,9146
|
|
20240320,183200,515446258,1026,1026,1026,1026,0
|
|
20240320,183100,515446258,1026,1026,1026,1026,0
|
|
20240320,183000,515446258,1026,1026,1026,1026,0
|
|
20240320,182900,515446258,1026,1026,1026,1026,0
|
|
20240320,182800,515446258,1026,1026,1026,1026,0
|
|
20240320,182700,515446258,1026,1026,1026,1026,0
|
|
20240320,182600,515446258,1026,1026,1026,1026,0
|
|
20240320,182500,515446258,1026,1026,1026,1026,0
|
|
20240320,182400,515446258,1026,1026,1026,1026,0
|
|
20240320,182300,515446258,1026,1026,1026,1026,0
|
|
20240320,182200,515446258,1026,1026,1026,1026,0
|
|
20240320,182100,515446258,1026,1026,1026,1026,0
|
|
20240320,182000,515446258,1026,1026,1026,1026,0
|
|
20240320,181900,515446258,1026,1026,1026,1026,0
|
|
20240320,181800,515446258,1026,1026,1026,1026,0
|
|
20240320,181700,515446258,1026,1026,1026,1026,0
|
|
20240320,181600,515446258,1026,1026,1026,1026,0
|
|
20240320,181500,515446258,1026,1026,1026,1026,0
|
|
20240320,181400,515446258,1026,1026,1026,1026,0
|
|
20240320,181300,515446258,1026,1026,1026,1026,0
|
|
20240320,181200,515446258,1026,1026,1026,1026,0
|
|
20240320,181100,515446258,1026,1026,1026,1026,0
|
|
20240320,181000,515446258,1026,1026,1026,1026,0
|
|
20240320,180900,515446258,1026,1026,1026,1026,0
|
|
20240320,180800,515446258,1026,1026,1026,1026,0
|
|
20240320,180700,515446258,1026,1026,1026,1026,0
|
|
20240320,180600,515446258,1026,1026,1026,1026,0
|
|
20240320,180500,515446258,1026,1026,1026,1026,0
|
|
20240320,180400,515446258,1026,1026,1026,1026,0
|
|
20240320,180300,515446258,1026,1026,1026,1026,9146
|
|
20240320,180200,515446258,1026,1026,1026,1026,0
|
|
20240320,180100,515446258,1026,1026,1026,1026,0
|
|
20240320,180000,515446258,1026,1026,1026,1026,0
|
|
20240320,175900,515446258,1026,1026,1026,1026,0
|
|
20240320,175800,515446258,1026,1026,1026,1026,0
|
|
20240320,175700,515446258,1026,1026,1026,1026,0
|
|
20240320,175600,515446258,1026,1026,1026,1026,0
|
|
20240320,175500,515446258,1026,1026,1026,1026,0
|
|
20240320,175400,515446258,1026,1026,1026,1026,0
|
|
20240320,175300,515446258,1026,1026,1026,1026,0
|
|
20240320,175200,515446258,1026,1026,1026,1026,0
|
|
20240320,175100,515446258,1026,1026,1026,1026,0
|
|
20240320,175000,515446258,1026,1026,1026,1026,0
|
|
20240320,174900,515446258,1026,1026,1026,1026,0
|
|
20240320,174800,515446258,1026,1026,1026,1026,0
|
|
20240320,174700,515446258,1026,1026,1026,1026,0
|
|
20240320,174600,515446258,1026,1026,1026,1026,0
|
|
20240320,174500,515446258,1026,1026,1026,1026,0
|
|
20240320,174400,515446258,1026,1026,1026,1026,0
|
|
20240320,174300,515446258,1026,1026,1026,1026,0
|
|
20240320,174200,515446258,1026,1026,1026,1026,0
|
|
20240320,174100,515446258,1026,1026,1026,1026,0
|
|
20240320,174000,515446258,1026,1026,1026,1026,0
|
|
20240320,173900,515446258,1026,1026,1026,1026,0
|
|
20240320,173800,515446258,1026,1026,1026,1026,0
|
|
20240320,173700,515446258,1026,1026,1026,1026,0
|
|
20240320,173600,515446258,1026,1026,1026,1026,0
|
|
20240320,173500,515446258,1026,1026,1026,1026,0
|
|
20240320,173400,515446258,1026,1026,1026,1026,0
|
|
20240320,173300,515446258,1026,1026,1026,1026,9146
|
|
20240320,173200,515446258,1026,1026,1026,1026,0
|
|
20240320,173100,515446258,1026,1026,1026,1026,0
|
|
20240320,173000,515446258,1026,1026,1026,1026,0
|
|
20240320,172900,515446258,1026,1026,1026,1026,0
|
|
20240320,172800,515446258,1026,1026,1026,1026,0
|
|
20240320,172700,515446258,1026,1026,1026,1026,0
|
|
20240320,172600,515446258,1026,1026,1026,1026,0
|
|
20240320,172500,515446258,1026,1026,1026,1026,0
|
|
20240320,172400,515446258,1026,1026,1026,1026,0
|
|
20240320,172300,515446258,1026,1026,1026,1026,0
|
|
20240320,172200,515446258,1026,1026,1026,1026,0
|
|
20240320,172100,515446258,1026,1026,1026,1026,0
|
|
20240320,172000,515446258,1026,1026,1026,1026,0
|
|
20240320,171900,515446258,1026,1026,1026,1026,0
|
|
20240320,171800,515446258,1026,1026,1026,1026,0
|
|
20240320,171700,515446258,1026,1026,1026,1026,0
|
|
20240320,171600,515446258,1026,1026,1026,1026,0
|
|
20240320,171500,515446258,1026,1026,1026,1026,0
|
|
20240320,171400,515446258,1026,1026,1026,1026,0
|
|
20240320,171300,515446258,1026,1026,1026,1026,0
|
|
20240320,171200,515446258,1026,1026,1026,1026,0
|
|
20240320,171100,515446258,1026,1026,1026,1026,0
|
|
20240320,171000,515446258,1026,1026,1026,1026,0
|
|
20240320,170900,515446258,1026,1026,1026,1026,0
|
|
20240320,170800,515446258,1026,1026,1026,1026,0
|
|
20240320,170700,515446258,1026,1026,1026,1026,0
|
|
20240320,170600,515446258,1026,1026,1026,1026,0
|
|
20240320,170500,515446258,1026,1026,1026,1026,0
|
|
20240320,170400,515446258,1026,1026,1026,1026,0
|
|
20240320,170300,515446258,1026,1026,1026,1026,9146
|
|
20240320,170200,515446258,1026,1026,1026,1026,0
|
|
20240320,170100,515446258,1026,1026,1026,1026,0
|
|
20240320,170000,515446258,1026,1026,1026,1026,0
|
|
20240320,165900,515446258,1026,1026,1026,1026,0
|
|
20240320,165800,515446258,1026,1026,1026,1026,0
|
|
20240320,165700,515446258,1026,1026,1026,1026,0
|
|
20240320,165600,515446258,1026,1026,1026,1026,0
|
|
20240320,165500,515446258,1026,1026,1026,1026,0
|
|
20240320,165400,515446258,1026,1026,1026,1026,0
|
|
20240320,165300,515446258,1026,1026,1026,1026,0
|
|
20240320,165200,515446258,1026,1026,1026,1026,0
|
|
20240320,165100,515446258,1026,1026,1026,1026,0
|
|
20240320,165000,515446258,1026,1026,1026,1026,0
|
|
20240320,164900,515446258,1026,1026,1026,1026,0
|
|
20240320,164800,515446258,1026,1026,1026,1026,0
|
|
20240320,164700,515446258,1026,1026,1026,1026,0
|
|
20240320,164600,515446258,1026,1026,1026,1026,0
|
|
20240320,164500,515446258,1026,1026,1026,1026,0
|
|
20240320,164400,515446258,1026,1026,1026,1026,0
|
|
20240320,164300,515446258,1026,1026,1026,1026,0
|
|
20240320,164200,515446258,1026,1026,1026,1026,0
|
|
20240320,164100,515446258,1026,1026,1026,1026,0
|
|
20240320,164000,515446258,1026,1026,1026,1026,0
|
|
20240320,163900,515446258,1026,1026,1026,1026,0
|
|
20240320,163800,515446258,1026,1026,1026,1026,0
|
|
20240320,163700,515446258,1026,1026,1026,1026,0
|
|
20240320,163600,515446258,1026,1026,1026,1026,0
|
|
20240320,163500,515446258,1026,1026,1026,1026,0
|
|
20240320,163400,515446258,1026,1026,1026,1026,0
|
|
20240320,163300,515446258,1026,1026,1026,1026,9146
|
|
20240320,163200,515446258,1026,1026,1026,1026,0
|
|
20240320,163100,515446258,1026,1026,1026,1026,0
|
|
20240320,163000,515446258,1026,1026,1026,1026,0
|
|
20240320,162900,515446258,1026,1026,1026,1026,0
|
|
20240320,162800,515446258,1026,1026,1026,1026,0
|
|
20240320,162700,515446258,1026,1026,1026,1026,0
|
|
20240320,162600,515446258,1026,1026,1026,1026,0
|
|
20240320,162500,515446258,1026,1026,1026,1026,0
|
|
20240320,162400,515446258,1026,1026,1026,1026,0
|
|
20240320,162300,515446258,1026,1026,1026,1026,0
|
|
20240320,162200,515446258,1026,1026,1026,1026,0
|
|
20240320,162100,515446258,1026,1026,1026,1026,0
|
|
20240320,162000,515446258,1026,1026,1026,1026,0
|
|
20240320,161900,515446258,1026,1026,1026,1026,0
|
|
20240320,161800,515446258,1026,1026,1026,1026,0
|
|
20240320,161700,515446258,1026,1026,1026,1026,0
|
|
20240320,161600,515446258,1026,1026,1026,1026,0
|
|
20240320,161500,515446258,1026,1026,1026,1026,0
|
|
20240320,161400,515446258,1026,1026,1026,1026,0
|
|
20240320,161300,515446258,1026,1026,1026,1026,0
|
|
20240320,161200,515446258,1026,1026,1026,1026,0
|
|
20240320,161100,515446258,1026,1026,1026,1026,0
|
|
20240320,161000,515446258,1026,1026,1026,1026,0
|
|
20240320,160900,515446258,1026,1026,1026,1026,0
|
|
20240320,160800,515446258,1026,1026,1026,1026,0
|
|
20240320,160700,515446258,1026,1026,1026,1026,0
|
|
20240320,160600,515446258,1026,1026,1026,1026,0
|
|
20240320,160500,515446258,1026,1026,1026,1026,0
|
|
20240320,160400,515446258,1026,1026,1026,1026,0
|
|
20240320,160300,515446258,1026,1026,1026,1026,9146
|
|
20240320,160200,515446258,1026,1026,1026,1026,0
|
|
20240320,160100,515446258,1026,1026,1026,1026,0
|
|
20240320,160000,515446258,1026,1026,1026,1026,0
|
|
20240320,155900,515446258,1026,1026,1026,1026,0
|
|
20240320,155800,515446258,1026,1026,1026,1026,0
|
|
20240320,155700,515446258,1026,1026,1026,1026,0
|
|
20240320,155600,515446258,1026,1026,1026,1026,0
|
|
20240320,155500,515446258,1026,1026,1026,1026,0
|
|
20240320,155400,515446258,1026,1026,1026,1026,0
|
|
20240320,155300,515446258,1026,1026,1026,1026,0
|
|
20240320,155200,515446258,1026,1026,1026,1026,0
|
|
20240320,155100,515446258,1026,1026,1026,1026,0
|
|
20240320,155000,515446258,1026,1026,1026,1026,0
|
|
20240320,154900,515446258,1026,1026,1026,1026,0
|
|
20240320,154800,515446258,1026,1026,1026,1026,0
|
|
20240320,154700,515446258,1026,1026,1026,1026,0
|
|
20240320,154600,515446258,1026,1026,1026,1026,0
|
|
20240320,154500,515446258,1026,1026,1026,1026,0
|
|
20240320,154400,515446258,1026,1026,1026,1026,0
|
|
20240320,154300,515446258,1026,1026,1026,1026,0
|
|
20240320,154200,515446258,1026,1026,1026,1026,0
|
|
20240320,154100,515446258,1026,1026,1026,1026,0
|
|
20240320,154000,515446258,1026,1026,1026,1026,0
|
|
20240320,153900,515446258,1026,1026,1026,1026,0
|
|
20240320,153800,515446258,1026,1026,1026,1026,0
|
|
20240320,153700,515446258,1026,1026,1026,1026,0
|
|
20240320,153600,515446258,1026,1026,1026,1026,0
|
|
20240320,153500,515446258,1026,1026,1026,1026,0
|
|
20240320,153400,515446258,1026,1026,1026,1026,0
|
|
20240320,153300,515446258,1026,1026,1026,1026,9146
|
|
20240320,153200,515446258,1026,1026,1026,1026,0
|
|
20240320,153100,515446258,1026,1026,1026,1026,0
|
|
20240320,153000,515446258,1026,1026,1026,1026,9146
|
|
20240320,152900,506062462,1027,1027,1027,1027,0
|
|
20240320,152800,506062462,1027,1027,1027,1027,0
|
|
20240320,152700,506062462,1027,1027,1027,1027,0
|
|
20240320,152600,506062462,1027,1027,1027,1027,0
|
|
20240320,152500,506062462,1027,1027,1027,1027,0
|
|
20240320,152400,506062462,1027,1027,1027,1027,0
|
|
20240320,152300,506062462,1027,1027,1027,1027,0
|
|
20240320,152200,506062462,1027,1027,1027,1027,0
|
|
20240320,152100,506062462,1027,1027,1027,1027,0
|
|
20240320,152000,506062462,1027,1027,1027,1027,0
|
|
20240320,151900,506062462,1027,1025,1027,1025,2402
|
|
20240320,151800,503596024,1025,1025,1025,1025,4
|
|
20240320,151700,503591924,1025,1024,1025,1024,1497
|
|
20240320,151600,502058990,1024,1023,1024,1023,85
|
|
20240320,151500,501971959,1023,1022,1023,1022,772
|
|
20240320,151400,501182292,1023,1023,1023,1023,1000
|
|
20240320,151300,500159292,1023,1023,1023,1023,1
|
|
20240320,151200,500158269,1023,1021,1023,1021,4501
|
|
20240320,151100,495562674,1021,1023,1023,1021,490
|
|
20240320,151000,495062382,1023,1021,1023,1021,920
|
|
20240320,150900,494121772,1021,1023,1023,1021,16
|
|
20240320,150800,494105412,1021,1021,1021,1021,5000
|
|
20240320,150700,489000412,1021,1021,1021,1021,20
|
|
20240320,150600,488979992,1021,1022,1022,1021,1000
|
|
20240320,150500,487958129,1023,1022,1023,1022,270
|
|
20240320,150400,487682184,1023,1022,1023,1022,2
|
|
20240320,150300,487680139,1022,1023,1023,1022,3906
|
|
20240320,150200,483688206,1023,1023,1023,1023,0
|
|
20240320,150100,483688206,1023,1023,1023,1023,1
|
|
20240320,150000,483687183,1023,1023,1023,1023,20
|
|
20240320,145900,483666723,1024,1024,1024,1024,2
|
|
20240320,145800,483664675,1024,1022,1024,1021,4416
|
|
20240320,145700,479150849,1022,1022,1022,1022,24
|
|
20240320,145600,479126321,1021,1021,1021,1021,500
|
|
20240320,145500,478615821,1021,1021,1021,1021,0
|
|
20240320,145400,478615821,1021,1021,1021,1021,1
|
|
20240320,145300,478614800,1021,1022,1022,1021,6425
|
|
20240320,145200,472049351,1022,1022,1022,1022,23
|
|
20240320,145100,472025845,1022,1022,1022,1022,0
|
|
20240320,145000,472025845,1022,1022,1022,1022,1205
|
|
20240320,144900,470794335,1022,1022,1022,1022,0
|
|
20240320,144800,470794335,1022,1022,1022,1022,205
|
|
20240320,144700,470584825,1022,1022,1022,1022,8
|
|
20240320,144600,470576649,1021,1022,1022,1021,188
|
|
20240320,144500,470384696,1021,1021,1021,1021,0
|
|
20240320,144400,470384696,1021,1021,1021,1021,0
|
|
20240320,144300,470384696,1021,1023,1023,1021,11589
|
|
20240320,144200,458537843,1023,1023,1023,1023,0
|
|
20240320,144100,458537843,1023,1023,1023,1023,41
|
|
20240320,144000,458495900,1023,1024,1024,1023,303
|
|
20240320,143900,458185928,1024,1024,1024,1024,0
|
|
20240320,143800,458185928,1024,1024,1024,1024,34
|
|
20240320,143700,458151112,1022,1022,1022,1022,0
|
|
20240320,143600,458151112,1022,1022,1022,1022,0
|
|
20240320,143500,458151112,1022,1022,1022,1022,0
|
|
20240320,143400,458151112,1022,1023,1023,1022,5975
|
|
20240320,143300,452041391,1023,1022,1023,1022,1051
|
|
20240320,143200,450967218,1022,1022,1022,1022,1936
|
|
20240320,143100,448988626,1022,1022,1022,1022,1447
|
|
20240320,143000,447509792,1023,1023,1023,1022,5052
|
|
20240320,142900,442346447,1023,1023,1023,1023,6354
|
|
20240320,142800,435846305,1024,1024,1024,1024,0
|
|
20240320,142700,435846305,1024,1023,1024,1023,22
|
|
20240320,142600,435823792,1024,1024,1024,1024,15
|
|
20240320,142500,435808432,1023,1024,1024,1023,3497
|
|
20240320,142400,432230464,1024,1024,1024,1024,1060
|
|
20240320,142300,431145024,1024,1024,1024,1024,1
|
|
20240320,142200,431144000,1024,1024,1024,1024,0
|
|
20240320,142100,431144000,1024,1024,1024,1024,0
|
|
20240320,142000,431144000,1024,1025,1025,1024,1299
|
|
20240320,141900,429813811,1026,1026,1026,1026,0
|
|
20240320,141800,429813811,1026,1025,1026,1025,100
|
|
20240320,141700,429711309,1025,1026,1026,1024,1009
|
|
20240320,141600,428678063,1026,1026,1026,1026,0
|
|
20240320,141500,428678063,1026,1026,1026,1026,1
|
|
20240320,141400,428677037,1024,1024,1024,1024,0
|
|
20240320,141300,428677037,1024,1024,1024,1024,954
|
|
20240320,141200,427700141,1024,1025,1025,1024,1000
|
|
20240320,141100,426675985,1027,1027,1027,1027,6
|
|
20240320,141000,426669823,1025,1027,1027,1025,13
|
|
20240320,140900,426656494,1028,1028,1028,1028,100
|
|
20240320,140800,426553694,1028,1028,1028,1028,3
|
|
20240320,140700,426550610,1028,1026,1028,1026,16
|
|
20240320,140600,426534168,1026,1025,1026,1025,1558
|
|
20240320,140500,424937141,1026,1026,1026,1026,0
|
|
20240320,140400,424937141,1026,1026,1026,1026,5
|
|
20240320,140300,424932011,1027,1028,1028,1027,39
|
|
20240320,140200,424891924,1028,1028,1028,1028,305
|
|
20240320,140100,424578384,1029,1029,1029,1029,1
|
|
20240320,140000,424577355,1024,1029,1029,1024,353
|
|
20240320,135900,424215570,1024,1024,1024,1024,3133
|
|
20240320,135800,421007378,1024,1025,1025,1024,1100
|
|
20240320,135700,419880500,1025,1025,1025,1025,0
|
|
20240320,135600,419880500,1025,1025,1025,1025,0
|
|
20240320,135500,419880500,1025,1025,1025,1025,687
|
|
20240320,135400,419176325,1025,1025,1025,1025,317
|
|
20240320,135300,418851400,1025,1030,1030,1025,1813
|
|
20240320,135200,416991798,1025,1025,1025,1025,0
|
|
20240320,135100,416991798,1025,1025,1025,1025,0
|
|
20240320,135000,416991798,1025,1025,1025,1025,2439
|
|
20240320,134900,414491823,1030,1030,1030,1030,0
|
|
20240320,134800,414491823,1030,1026,1030,1026,1529
|
|
20240320,134700,412917145,1026,1026,1026,1026,55
|
|
20240320,134600,412860715,1026,1026,1026,1025,4676
|
|
20240320,134500,408066803,1026,1026,1026,1026,60
|
|
20240320,134400,408005243,1026,1028,1028,1026,563
|
|
20240320,134300,407427599,1026,1026,1026,1026,0
|
|
20240320,134200,407427599,1026,1026,1026,1026,0
|
|
20240320,134100,407427599,1026,1026,1026,1026,480
|
|
20240320,134000,406935119,1026,1028,1028,1026,972
|
|
20240320,133900,405937326,1030,1030,1030,1030,0
|
|
20240320,133800,405937326,1030,1030,1030,1030,5
|
|
20240320,133700,405932176,1030,1030,1030,1030,1
|
|
20240320,133600,405931146,1031,1031,1031,1031,0
|
|
20240320,133500,405931146,1031,1031,1031,1031,2
|
|
20240320,133400,405929084,1031,1031,1031,1031,8
|
|
20240320,133300,405920836,1031,1031,1031,1031,500
|
|
20240320,133200,405405336,1031,1031,1031,1031,0
|
|
20240320,133100,405405336,1031,1031,1031,1031,1
|
|
20240320,133000,405404305,1030,1030,1030,1030,100
|
|
20240320,132900,405301305,1030,1030,1030,1030,1
|
|
20240320,132800,405300275,1030,1030,1030,1030,1
|
|
20240320,132700,405299245,1027,1027,1027,1027,10
|
|
20240320,132600,405288975,1031,1027,1031,1027,911
|
|
20240320,132500,404353374,1027,1027,1027,1027,67
|
|
20240320,132400,404284565,1027,1030,1030,1027,203
|
|
20240320,132300,404075568,1030,1030,1030,1030,10
|
|
20240320,132200,404065268,1030,1028,1030,1027,201
|
|
20240320,132100,403858829,1030,1030,1030,1030,6
|
|
20240320,132000,403852649,1030,1030,1030,1030,13
|
|
20240320,131900,403839259,1030,1030,1030,1030,30
|
|
20240320,131800,403808359,1030,1030,1030,1030,20
|
|
20240320,131700,403787759,1027,1027,1027,1027,0
|
|
20240320,131600,403787759,1027,1027,1027,1027,54
|
|
20240320,131500,403732301,1030,1030,1030,1030,1000
|
|
20240320,131400,402702301,1030,1030,1030,1030,0
|
|
20240320,131300,402702301,1030,1030,1030,1030,10
|
|
20240320,131200,402692001,1026,1026,1026,1026,0
|
|
20240320,131100,402692001,1026,1026,1026,1026,0
|
|
20240320,131000,402692001,1026,1026,1026,1026,0
|
|
20240320,130900,402692001,1026,1026,1026,1026,0
|
|
20240320,130800,402692001,1026,1026,1026,1026,1516
|
|
20240320,130700,401136585,1026,1026,1026,1026,0
|
|
20240320,130600,401136585,1026,1026,1026,1026,0
|
|
20240320,130500,401136585,1026,1026,1026,1026,0
|
|
20240320,130400,401136585,1026,1026,1026,1026,0
|
|
20240320,130300,401136585,1026,1026,1026,1026,0
|
|
20240320,130200,401136585,1026,1026,1026,1026,200
|
|
20240320,130100,400931385,1026,1026,1026,1026,1
|
|
20240320,130000,400930359,1024,1025,1025,1024,452
|
|
20240320,125900,400467083,1024,1024,1024,1024,0
|
|
20240320,125800,400467083,1024,1024,1024,1024,45
|
|
20240320,125700,400421003,1023,1025,1025,1023,856
|
|
20240320,125600,399543637,1025,1026,1026,1025,31
|
|
20240320,125500,399511851,1026,1026,1026,1026,2
|
|
20240320,125400,399509799,1026,1026,1026,1026,50
|
|
20240320,125300,399458499,1026,1026,1026,1026,19
|
|
20240320,125200,399439005,1026,1027,1027,1026,1357
|
|
20240320,125100,398045373,1027,1025,1027,1025,20
|
|
20240320,125000,398024871,1025,1023,1025,1023,21
|
|
20240320,124900,398003386,1022,1022,1022,1022,2985
|
|
20240320,124800,394952716,1023,1022,1027,1022,3551
|
|
20240320,124700,391322244,1022,1025,1025,1022,7966
|
|
20240320,124600,383171671,1024,1024,1024,1024,1
|
|
20240320,124500,383170647,1024,1024,1024,1024,0
|
|
20240320,124400,383170647,1024,1024,1024,1024,0
|
|
20240320,124300,383170647,1024,1025,1025,1024,12561
|
|
20240320,124200,370306759,1029,1029,1029,1029,50
|
|
20240320,124100,370255309,1029,1025,1029,1025,28
|
|
20240320,124000,370226577,1025,1026,1026,1025,2560
|
|
20240320,123900,367602551,1025,1029,1029,1025,5332
|
|
20240320,123800,362136015,1029,1029,1029,1029,0
|
|
20240320,123700,362136015,1029,1031,1031,1029,7
|
|
20240320,123600,362128804,1033,1031,1033,1027,5334
|
|
20240320,123500,356622470,1031,1031,1031,1031,0
|
|
20240320,123400,356622470,1031,1031,1031,1026,5181
|
|
20240320,123300,351305934,1031,1031,1031,1026,2141
|
|
20240320,123200,349107606,1031,1031,1031,1028,360
|
|
20240320,123100,348737517,1028,1032,1032,1028,5205
|
|
20240320,123000,343366757,1032,1031,1032,1027,8123
|
|
20240320,122900,335015575,1032,1032,1032,1032,215
|
|
20240320,122800,334793695,1032,1032,1032,1031,103
|
|
20240320,122700,334687499,1032,1032,1032,1032,5
|
|
20240320,122600,334682339,1032,1031,1032,1031,126
|
|
20240320,122500,334552432,1032,1032,1032,1032,1
|
|
20240320,122400,334551400,1031,1031,1031,1031,100
|
|
20240320,122300,334448300,1032,1032,1032,1032,0
|
|
20240320,122200,334448300,1032,1032,1032,1032,0
|
|
20240320,122100,334448300,1032,1032,1032,1032,0
|
|
20240320,122000,334448300,1032,1032,1032,1032,0
|
|
20240320,121900,334448300,1032,1032,1032,1032,10
|
|
20240320,121800,334437980,1033,1033,1033,1033,35
|
|
20240320,121700,334401825,1033,1033,1033,1033,5128
|
|
20240320,121600,329104601,1033,1028,1033,1028,101
|
|
20240320,121500,329000768,1028,1033,1033,1028,29882
|
|
20240320,121400,298282062,1029,1030,1030,1029,3000
|
|
20240320,121300,295195042,1033,1030,1033,1028,2470
|
|
20240320,121200,292652442,1030,1031,1031,1030,1360
|
|
20240320,121100,291251610,1033,1033,1033,1033,0
|
|
20240320,121000,291251610,1033,1033,1033,1030,108
|
|
20240320,120900,291140217,1034,1034,1034,1034,55
|
|
20240320,120800,291083347,1034,1034,1034,1032,5167
|
|
20240320,120700,285750969,1032,1032,1032,1032,2092
|
|
20240320,120600,283592025,1033,1033,1033,1033,0
|
|
20240320,120500,283592025,1033,1033,1033,1033,0
|
|
20240320,120400,283592025,1033,1032,1033,1030,5827
|
|
20240320,120300,277589415,1032,1031,1032,1031,1631
|
|
20240320,120200,275906224,1031,1032,1032,1031,840
|
|
20240320,120100,275040082,1034,1032,1034,1032,301
|
|
20240320,120000,274729448,1034,1034,1034,1034,0
|
|
20240320,115900,274729448,1034,1032,1034,1031,1301
|
|
20240320,115800,273387045,1034,1034,1034,1034,1
|
|
20240320,115700,273386011,1034,1034,1034,1034,3
|
|
20240320,115600,273382909,1034,1032,1034,1032,103
|
|
20240320,115500,273276611,1034,1034,1034,1034,2
|
|
20240320,115400,273274543,1034,1034,1034,1034,1
|
|
20240320,115300,273273509,1033,1033,1034,1033,51
|
|
20240320,115200,273220825,1033,1033,1033,1033,2087
|
|
20240320,115100,271064954,1033,1034,1034,1033,109
|
|
20240320,115000,270952268,1034,1034,1034,1034,400
|
|
20240320,114900,270538668,1034,1034,1034,1034,0
|
|
20240320,114800,270538668,1034,1034,1034,1034,35
|
|
20240320,114700,270502478,1033,1034,1034,1033,31
|
|
20240320,114600,270470453,1034,1034,1034,1034,100
|
|
20240320,114500,270367053,1034,1034,1034,1034,1
|
|
20240320,114400,270366019,1034,1034,1034,1034,40
|
|
20240320,114300,270324659,1034,1033,1034,1033,68
|
|
20240320,114200,270254404,1034,1034,1034,1034,0
|
|
20240320,114100,270254404,1034,1034,1034,1034,3
|
|
20240320,114000,270251302,1031,1031,1031,1031,0
|
|
20240320,113900,270251302,1031,1031,1031,1031,1
|
|
20240320,113800,270250271,1034,1034,1034,1034,0
|
|
20240320,113700,270250271,1034,1034,1034,1034,0
|
|
20240320,113600,270250271,1034,1034,1034,1034,0
|
|
20240320,113500,270250271,1034,1034,1034,1034,1
|
|
20240320,113400,270249237,1031,1036,1036,1031,501
|
|
20240320,113300,269732358,1033,1033,1033,1033,11
|
|
20240320,113200,269720995,1033,1033,1033,1033,799
|
|
20240320,113100,268895628,1034,1034,1034,1034,1
|
|
20240320,113000,268894594,1033,1033,1033,1033,0
|
|
20240320,112900,268894594,1033,1033,1033,1033,105
|
|
20240320,112800,268786129,1034,1031,1034,1031,230
|
|
20240320,112700,268548996,1032,1032,1032,1032,13
|
|
20240320,112600,268535580,1032,1034,1035,1032,211
|
|
20240320,112500,268317490,1035,1036,1036,1035,513
|
|
20240320,112400,267786024,1037,1035,1037,1035,1226
|
|
20240320,112300,266517112,1035,1035,1035,1035,101
|
|
20240320,112200,266412577,1035,1035,1035,1035,2
|
|
20240320,112100,266410507,1035,1035,1035,1035,334
|
|
20240320,112000,266064817,1036,1037,1037,1030,5210
|
|
20240320,111900,260691245,1037,1037,1037,1037,0
|
|
20240320,111800,260691245,1037,1037,1037,1037,0
|
|
20240320,111700,260691245,1037,1037,1037,1037,10
|
|
20240320,111600,260680875,1037,1037,1037,1037,0
|
|
20240320,111500,260680875,1037,1037,1037,1036,676
|
|
20240320,111400,259979867,1037,1037,1037,1037,0
|
|
20240320,111300,259979867,1037,1037,1037,1037,45
|
|
20240320,111200,259933202,1037,1037,1037,1037,0
|
|
20240320,111100,259933202,1037,1037,1037,1037,0
|
|
20240320,111000,259933202,1037,1037,1037,1037,5
|
|
20240320,110900,259928017,1037,1037,1037,1037,0
|
|
20240320,110800,259928017,1037,1037,1037,1037,44
|
|
20240320,110700,259882389,1037,1037,1037,1037,120
|
|
20240320,110600,259757949,1037,1037,1037,1037,1
|
|
20240320,110500,259756912,1036,1036,1036,1036,16
|
|
20240320,110400,259740336,1035,1037,1037,1035,24
|
|
20240320,110300,259715479,1036,1036,1036,1036,10
|
|
20240320,110200,259705119,1036,1036,1036,1036,30
|
|
20240320,110100,259674039,1035,1035,1035,1032,2070
|
|
20240320,110000,257537589,1032,1032,1032,1032,740
|
|
20240320,105900,256773909,1032,1034,1034,1032,1951
|
|
20240320,105800,254759264,1034,1034,1034,1034,413
|
|
20240320,105700,254332222,1034,1034,1034,1034,3
|
|
20240320,105600,254329120,1033,1034,1034,1033,502
|
|
20240320,105500,253810053,1033,1033,1033,1033,10
|
|
20240320,105400,253799723,1033,1034,1034,1033,46
|
|
20240320,105300,253752203,1034,1034,1034,1034,1
|
|
20240320,105200,253751169,1033,1033,1033,1033,2871
|
|
20240320,105100,250785426,1033,1033,1033,1033,28
|
|
20240320,105000,250756502,1033,1033,1033,1033,10
|
|
20240320,104900,250746172,1033,1032,1033,1032,76
|
|
20240320,104800,250667725,1033,1033,1033,1033,12
|
|
20240320,104700,250655329,1031,1031,1031,1031,0
|
|
20240320,104600,250655329,1031,1031,1031,1031,0
|
|
20240320,104500,250655329,1031,1031,1031,1031,0
|
|
20240320,104400,250655329,1031,1031,1031,1031,0
|
|
20240320,104300,250655329,1031,1033,1033,1031,15
|
|
20240320,104200,250639844,1033,1033,1033,1033,1
|
|
20240320,104100,250638811,1031,1032,1032,1030,12747
|
|
20240320,104000,237503009,1032,1033,1033,1032,13
|
|
20240320,103900,237489592,1033,1033,1033,1032,2152
|
|
20240320,103800,235268697,1033,1033,1034,1033,1539
|
|
20240320,103700,233678809,1033,1033,1033,1033,0
|
|
20240320,103600,233678809,1033,1033,1033,1033,0
|
|
20240320,103500,233678809,1033,1033,1033,1033,0
|
|
20240320,103400,233678809,1033,1034,1034,1033,6687
|
|
20240320,103300,226770938,1038,1038,1038,1038,2
|
|
20240320,103200,226768862,1033,1034,1035,1033,5791
|
|
20240320,103100,220779519,1035,1037,1037,1034,2966
|
|
20240320,103000,217709737,1035,1036,1037,1035,3009
|
|
20240320,102900,214592818,1037,1038,1038,1037,1575
|
|
20240320,102800,212958308,1039,1039,1039,1039,0
|
|
20240320,102700,212958308,1039,1039,1039,1039,4
|
|
20240320,102600,212954152,1039,1039,1039,1039,205
|
|
20240320,102500,212741157,1039,1039,1039,1039,54
|
|
20240320,102400,212685051,1042,1038,1042,1038,1118
|
|
20240320,102300,211521723,1039,1040,1041,1039,1411
|
|
20240320,102200,210055663,1041,1042,1042,1040,105
|
|
20240320,102100,209946457,1042,1039,1042,1039,9
|
|
20240320,102000,209937094,1038,1038,1038,1038,0
|
|
20240320,101900,209937094,1038,1038,1038,1038,0
|
|
20240320,101800,209937094,1038,1038,1038,1038,0
|
|
20240320,101700,209937094,1038,1038,1038,1038,1765
|
|
20240320,101600,208105024,1038,1038,1038,1038,248
|
|
20240320,101500,207847600,1038,1039,1039,1038,2675
|
|
20240320,101400,205069479,1039,1039,1039,1039,100
|
|
20240320,101300,204965579,1042,1042,1042,1042,53
|
|
20240320,101200,204910353,1042,1042,1042,1042,0
|
|
20240320,101100,204910353,1042,1042,1042,1042,11
|
|
20240320,101000,204898891,1042,1042,1042,1042,0
|
|
20240320,100900,204898891,1042,1042,1042,1042,0
|
|
20240320,100800,204898891,1042,1042,1042,1042,1096
|
|
20240320,100700,203756859,1043,1043,1043,1043,0
|
|
20240320,100600,203756859,1043,1041,1043,1041,11
|
|
20240320,100500,203745406,1044,1044,1044,1043,6477
|
|
20240320,100400,196983974,1041,1041,1041,1041,846
|
|
20240320,100300,196103288,1041,1045,1046,1041,2010
|
|
20240320,100200,194001848,1046,1040,1046,1036,14051
|
|
20240320,100100,179384944,1036,1039,1040,1036,1444
|
|
20240320,100000,177884163,1040,1040,1040,1040,0
|
|
20240320,095900,177884163,1040,1040,1041,1038,1423
|
|
20240320,095800,176404739,1041,1040,1041,1040,382
|
|
20240320,095700,176007097,1041,1041,1041,1041,234
|
|
20240320,095600,175763503,1041,1038,1041,1037,2923
|
|
20240320,095500,172728772,1038,1038,1038,1038,500
|
|
20240320,095400,172209772,1038,1038,1038,1037,136
|
|
20240320,095300,172068696,1038,1034,1038,1034,4953
|
|
20240320,095200,166939555,1034,1035,1035,1032,3166
|
|
20240320,095100,163668574,1034,1034,1034,1034,101
|
|
20240320,095000,163564140,1035,1036,1036,1034,6186
|
|
20240320,094900,157162989,1035,1035,1035,1035,785
|
|
20240320,094800,156350514,1035,1036,1036,1034,9674
|
|
20240320,094700,146333880,1036,1037,1037,1036,4420
|
|
20240320,094600,141753928,1038,1039,1039,1038,461
|
|
20240320,094500,141275040,1039,1039,1039,1039,224
|
|
20240320,094400,141042304,1039,1039,1040,1039,146
|
|
20240320,094300,140890609,1039,1041,1041,1039,572
|
|
20240320,094200,140295888,1041,1041,1041,1041,70
|
|
20240320,094100,140223018,1041,1041,1041,1041,2
|
|
20240320,094000,140220936,1039,1039,1039,1039,306
|
|
20240320,093900,139903002,1039,1039,1039,1038,110
|
|
20240320,093800,139788716,1036,1036,1037,1035,1084
|
|
20240320,093700,138665771,1035,1038,1038,1035,13537
|
|
20240320,093600,124646684,1038,1039,1039,1038,2275
|
|
20240320,093500,122283834,1039,1043,1043,1039,7003
|
|
20240320,093400,115002241,1043,1044,1044,1043,272
|
|
20240320,093300,114718484,1040,1040,1040,1040,51
|
|
20240320,093200,114665444,1040,1040,1040,1040,30
|
|
20240320,093100,114634244,1040,1040,1040,1040,500
|
|
20240320,093000,114114244,1039,1039,1039,1039,0
|
|
20240320,092900,114114244,1039,1044,1044,1039,2748
|
|
20240320,092800,111253189,1044,1044,1044,1040,145
|
|
20240320,092700,111101813,1044,1044,1044,1040,842
|
|
20240320,092600,110224765,1044,1042,1044,1041,2664
|
|
20240320,092500,107450882,1045,1049,1049,1040,25387
|
|
20240320,092400,81016140,1053,1053,1053,1053,0
|
|
20240320,092300,81016140,1053,1054,1054,1053,205
|
|
20240320,092200,80800175,1054,1054,1055,1054,179
|
|
20240320,092100,80611366,1054,1050,1055,1050,436
|
|
20240320,092000,80153441,1050,1050,1050,1050,71
|
|
20240320,091900,80078891,1050,1050,1050,1050,0
|
|
20240320,091800,80078891,1050,1049,1058,1049,22339
|
|
20240320,091700,56562106,1041,1043,1049,1040,386
|
|
20240320,091600,56160109,1040,1041,1041,1040,3198
|
|
20240320,091500,52834179,1040,1042,1042,1040,294
|
|
20240320,091400,52528130,1041,1043,1043,1041,30
|
|
20240320,091300,52496885,1041,1050,1050,1041,687
|
|
20240320,091200,51778160,1050,1048,1050,1044,5743
|
|
20240320,091100,45776739,1048,1045,1048,1036,8438
|
|
20240320,091000,36984033,1045,1043,1045,1043,872
|
|
20240320,090900,36073393,1043,1043,1045,1037,3323
|
|
20240320,090800,32601354,1039,1039,1039,1035,6395
|
|
20240320,090700,25977473,1039,1042,1043,1038,1022
|
|
20240320,090600,24912250,1042,1038,1043,1035,2137
|
|
20240320,090500,22692767,1040,1041,1041,1035,4656
|
|
20240320,090400,17857953,1041,1045,1045,1041,1605
|
|
20240320,090300,16183112,1047,1041,1048,1040,3291
|
|
20240320,090200,12757996,1040,1050,1050,1039,3514
|
|
20240320,090100,9093357,1051,1054,1054,1051,2044
|
|
20240320,090000,6944449,1054,1050,1054,1050,6609
|