606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,190300,397551855,1021,1021,1021,1021,10611
|
|
20240322,190200,397551855,1021,1021,1021,1021,0
|
|
20240322,190100,397551855,1021,1021,1021,1021,0
|
|
20240322,190000,397551855,1021,1021,1021,1021,0
|
|
20240322,185900,397551855,1021,1021,1021,1021,0
|
|
20240322,185800,397551855,1021,1021,1021,1021,0
|
|
20240322,185700,397551855,1021,1021,1021,1021,0
|
|
20240322,185600,397551855,1021,1021,1021,1021,0
|
|
20240322,185500,397551855,1021,1021,1021,1021,0
|
|
20240322,185400,397551855,1021,1021,1021,1021,0
|
|
20240322,185300,397551855,1021,1021,1021,1021,0
|
|
20240322,185200,397551855,1021,1021,1021,1021,0
|
|
20240322,185100,397551855,1021,1021,1021,1021,0
|
|
20240322,185000,397551855,1021,1021,1021,1021,0
|
|
20240322,184900,397551855,1021,1021,1021,1021,0
|
|
20240322,184800,397551855,1021,1021,1021,1021,0
|
|
20240322,184700,397551855,1021,1021,1021,1021,0
|
|
20240322,184600,397551855,1021,1021,1021,1021,0
|
|
20240322,184500,397551855,1021,1021,1021,1021,0
|
|
20240322,184400,397551855,1021,1021,1021,1021,0
|
|
20240322,184300,397551855,1021,1021,1021,1021,0
|
|
20240322,184200,397551855,1021,1021,1021,1021,0
|
|
20240322,184100,397551855,1021,1021,1021,1021,0
|
|
20240322,184000,397551855,1021,1021,1021,1021,0
|
|
20240322,183900,397551855,1021,1021,1021,1021,0
|
|
20240322,183800,397551855,1021,1021,1021,1021,0
|
|
20240322,183700,397551855,1021,1021,1021,1021,0
|
|
20240322,183600,397551855,1021,1021,1021,1021,0
|
|
20240322,183500,397551855,1021,1021,1021,1021,0
|
|
20240322,183400,397551855,1021,1021,1021,1021,0
|
|
20240322,183300,397551855,1021,1021,1021,1021,10611
|
|
20240322,183200,397551855,1021,1021,1021,1021,0
|
|
20240322,183100,397551855,1021,1021,1021,1021,0
|
|
20240322,183000,397551855,1021,1021,1021,1021,0
|
|
20240322,182900,397551855,1021,1021,1021,1021,0
|
|
20240322,182800,397551855,1021,1021,1021,1021,0
|
|
20240322,182700,397551855,1021,1021,1021,1021,0
|
|
20240322,182600,397551855,1021,1021,1021,1021,0
|
|
20240322,182500,397551855,1021,1021,1021,1021,0
|
|
20240322,182400,397551855,1021,1021,1021,1021,0
|
|
20240322,182300,397551855,1021,1021,1021,1021,0
|
|
20240322,182200,397551855,1021,1021,1021,1021,0
|
|
20240322,182100,397551855,1021,1021,1021,1021,0
|
|
20240322,182000,397551855,1021,1021,1021,1021,0
|
|
20240322,181900,397551855,1021,1021,1021,1021,0
|
|
20240322,181800,397551855,1021,1021,1021,1021,0
|
|
20240322,181700,397551855,1021,1021,1021,1021,0
|
|
20240322,181600,397551855,1021,1021,1021,1021,0
|
|
20240322,181500,397551855,1021,1021,1021,1021,0
|
|
20240322,181400,397551855,1021,1021,1021,1021,0
|
|
20240322,181300,397551855,1021,1021,1021,1021,0
|
|
20240322,181200,397551855,1021,1021,1021,1021,0
|
|
20240322,181100,397551855,1021,1021,1021,1021,0
|
|
20240322,181000,397551855,1021,1021,1021,1021,0
|
|
20240322,180900,397551855,1021,1021,1021,1021,0
|
|
20240322,180800,397551855,1021,1021,1021,1021,0
|
|
20240322,180700,397551855,1021,1021,1021,1021,0
|
|
20240322,180600,397551855,1021,1021,1021,1021,0
|
|
20240322,180500,397551855,1021,1021,1021,1021,0
|
|
20240322,180400,397551855,1021,1021,1021,1021,0
|
|
20240322,180300,397551855,1021,1021,1021,1021,10611
|
|
20240322,180200,397551855,1021,1021,1021,1021,0
|
|
20240322,180100,397551855,1021,1021,1021,1021,0
|
|
20240322,180000,397551855,1021,1021,1021,1021,0
|
|
20240322,175900,397551855,1021,1021,1021,1021,0
|
|
20240322,175800,397551855,1021,1021,1021,1021,0
|
|
20240322,175700,397551855,1021,1021,1021,1021,0
|
|
20240322,175600,397551855,1021,1021,1021,1021,0
|
|
20240322,175500,397551855,1021,1021,1021,1021,0
|
|
20240322,175400,397551855,1021,1021,1021,1021,0
|
|
20240322,175300,397551855,1021,1021,1021,1021,0
|
|
20240322,175200,397551855,1021,1021,1021,1021,0
|
|
20240322,175100,397551855,1021,1021,1021,1021,0
|
|
20240322,175000,397551855,1021,1021,1021,1021,0
|
|
20240322,174900,397551855,1021,1021,1021,1021,0
|
|
20240322,174800,397551855,1021,1021,1021,1021,0
|
|
20240322,174700,397551855,1021,1021,1021,1021,0
|
|
20240322,174600,397551855,1021,1021,1021,1021,0
|
|
20240322,174500,397551855,1021,1021,1021,1021,0
|
|
20240322,174400,397551855,1021,1021,1021,1021,0
|
|
20240322,174300,397551855,1021,1021,1021,1021,0
|
|
20240322,174200,397551855,1021,1021,1021,1021,0
|
|
20240322,174100,397551855,1021,1021,1021,1021,0
|
|
20240322,174000,397551855,1021,1021,1021,1021,0
|
|
20240322,173900,397551855,1021,1021,1021,1021,0
|
|
20240322,173800,397551855,1021,1021,1021,1021,0
|
|
20240322,173700,397551855,1021,1021,1021,1021,0
|
|
20240322,173600,397551855,1021,1021,1021,1021,0
|
|
20240322,173500,397551855,1021,1021,1021,1021,0
|
|
20240322,173400,397551855,1021,1021,1021,1021,0
|
|
20240322,173300,397551855,1021,1021,1021,1021,10611
|
|
20240322,173200,397551855,1021,1021,1021,1021,0
|
|
20240322,173100,397551855,1021,1021,1021,1021,0
|
|
20240322,173000,397551855,1021,1021,1021,1021,0
|
|
20240322,172900,397551855,1021,1021,1021,1021,0
|
|
20240322,172800,397551855,1021,1021,1021,1021,0
|
|
20240322,172700,397551855,1021,1021,1021,1021,0
|
|
20240322,172600,397551855,1021,1021,1021,1021,0
|
|
20240322,172500,397551855,1021,1021,1021,1021,0
|
|
20240322,172400,397551855,1021,1021,1021,1021,0
|
|
20240322,172300,397551855,1021,1021,1021,1021,0
|
|
20240322,172200,397551855,1021,1021,1021,1021,0
|
|
20240322,172100,397551855,1021,1021,1021,1021,0
|
|
20240322,172000,397551855,1021,1021,1021,1021,0
|
|
20240322,171900,397551855,1021,1021,1021,1021,0
|
|
20240322,171800,397551855,1021,1021,1021,1021,0
|
|
20240322,171700,397551855,1021,1021,1021,1021,0
|
|
20240322,171600,397551855,1021,1021,1021,1021,0
|
|
20240322,171500,397551855,1021,1021,1021,1021,0
|
|
20240322,171400,397551855,1021,1021,1021,1021,0
|
|
20240322,171300,397551855,1021,1021,1021,1021,0
|
|
20240322,171200,397551855,1021,1021,1021,1021,0
|
|
20240322,171100,397551855,1021,1021,1021,1021,0
|
|
20240322,171000,397551855,1021,1021,1021,1021,0
|
|
20240322,170900,397551855,1021,1021,1021,1021,0
|
|
20240322,170800,397551855,1021,1021,1021,1021,0
|
|
20240322,170700,397551855,1021,1021,1021,1021,0
|
|
20240322,170600,397551855,1021,1021,1021,1021,0
|
|
20240322,170500,397551855,1021,1021,1021,1021,0
|
|
20240322,170400,397551855,1021,1021,1021,1021,0
|
|
20240322,170300,397551855,1021,1021,1021,1021,10611
|
|
20240322,170200,397551855,1021,1021,1021,1021,0
|
|
20240322,170100,397551855,1021,1021,1021,1021,0
|
|
20240322,170000,397551855,1021,1021,1021,1021,0
|
|
20240322,165900,397551855,1021,1021,1021,1021,0
|
|
20240322,165800,397551855,1021,1021,1021,1021,0
|
|
20240322,165700,397551855,1021,1021,1021,1021,0
|
|
20240322,165600,397551855,1021,1021,1021,1021,0
|
|
20240322,165500,397551855,1021,1021,1021,1021,0
|
|
20240322,165400,397551855,1021,1021,1021,1021,0
|
|
20240322,165300,397551855,1021,1021,1021,1021,0
|
|
20240322,165200,397551855,1021,1021,1021,1021,0
|
|
20240322,165100,397551855,1021,1021,1021,1021,0
|
|
20240322,165000,397551855,1021,1021,1021,1021,0
|
|
20240322,164900,397551855,1021,1021,1021,1021,0
|
|
20240322,164800,397551855,1021,1021,1021,1021,0
|
|
20240322,164700,397551855,1021,1021,1021,1021,0
|
|
20240322,164600,397551855,1021,1021,1021,1021,0
|
|
20240322,164500,397551855,1021,1021,1021,1021,0
|
|
20240322,164400,397551855,1021,1021,1021,1021,0
|
|
20240322,164300,397551855,1021,1021,1021,1021,0
|
|
20240322,164200,397551855,1021,1021,1021,1021,0
|
|
20240322,164100,397551855,1021,1021,1021,1021,0
|
|
20240322,164000,397551855,1021,1021,1021,1021,0
|
|
20240322,163900,397551855,1021,1021,1021,1021,0
|
|
20240322,163800,397551855,1021,1021,1021,1021,0
|
|
20240322,163700,397551855,1021,1021,1021,1021,0
|
|
20240322,163600,397551855,1021,1021,1021,1021,0
|
|
20240322,163500,397551855,1021,1021,1021,1021,0
|
|
20240322,163400,397551855,1021,1021,1021,1021,0
|
|
20240322,163300,397551855,1021,1021,1021,1021,10611
|
|
20240322,163200,397551855,1021,1021,1021,1021,0
|
|
20240322,163100,397551855,1021,1021,1021,1021,0
|
|
20240322,163000,397551855,1021,1021,1021,1021,0
|
|
20240322,162900,397551855,1021,1021,1021,1021,0
|
|
20240322,162800,397551855,1021,1021,1021,1021,0
|
|
20240322,162700,397551855,1021,1021,1021,1021,0
|
|
20240322,162600,397551855,1021,1021,1021,1021,0
|
|
20240322,162500,397551855,1021,1021,1021,1021,0
|
|
20240322,162400,397551855,1021,1021,1021,1021,0
|
|
20240322,162300,397551855,1021,1021,1021,1021,0
|
|
20240322,162200,397551855,1021,1021,1021,1021,0
|
|
20240322,162100,397551855,1021,1021,1021,1021,0
|
|
20240322,162000,397551855,1021,1021,1021,1021,0
|
|
20240322,161900,397551855,1021,1021,1021,1021,0
|
|
20240322,161800,397551855,1021,1021,1021,1021,0
|
|
20240322,161700,397551855,1021,1021,1021,1021,0
|
|
20240322,161600,397551855,1021,1021,1021,1021,0
|
|
20240322,161500,397551855,1021,1021,1021,1021,0
|
|
20240322,161400,397551855,1021,1021,1021,1021,0
|
|
20240322,161300,397551855,1021,1021,1021,1021,0
|
|
20240322,161200,397551855,1021,1021,1021,1021,0
|
|
20240322,161100,397551855,1021,1021,1021,1021,0
|
|
20240322,161000,397551855,1021,1021,1021,1021,0
|
|
20240322,160900,397551855,1021,1021,1021,1021,0
|
|
20240322,160800,397551855,1021,1021,1021,1021,0
|
|
20240322,160700,397551855,1021,1021,1021,1021,0
|
|
20240322,160600,397551855,1021,1021,1021,1021,0
|
|
20240322,160500,397551855,1021,1021,1021,1021,0
|
|
20240322,160400,397551855,1021,1021,1021,1021,0
|
|
20240322,160300,397551855,1021,1021,1021,1021,10611
|
|
20240322,160200,397551855,1021,1021,1021,1021,0
|
|
20240322,160100,397551855,1021,1021,1021,1021,0
|
|
20240322,160000,397551855,1021,1021,1021,1021,0
|
|
20240322,155900,397551855,1021,1021,1021,1021,0
|
|
20240322,155800,397551855,1021,1021,1021,1021,0
|
|
20240322,155700,397551855,1021,1021,1021,1021,0
|
|
20240322,155600,397551855,1021,1021,1021,1021,0
|
|
20240322,155500,397551855,1021,1021,1021,1021,0
|
|
20240322,155400,397551855,1021,1021,1021,1021,0
|
|
20240322,155300,397551855,1021,1021,1021,1021,0
|
|
20240322,155200,397551855,1021,1021,1021,1021,0
|
|
20240322,155100,397551855,1021,1021,1021,1021,0
|
|
20240322,155000,397551855,1021,1021,1021,1021,0
|
|
20240322,154900,397551855,1021,1021,1021,1021,0
|
|
20240322,154800,397551855,1021,1021,1021,1021,0
|
|
20240322,154700,397551855,1021,1021,1021,1021,0
|
|
20240322,154600,397551855,1021,1021,1021,1021,0
|
|
20240322,154500,397551855,1021,1021,1021,1021,0
|
|
20240322,154400,397551855,1021,1021,1021,1021,0
|
|
20240322,154300,397551855,1021,1021,1021,1021,0
|
|
20240322,154200,397551855,1021,1021,1021,1021,0
|
|
20240322,154100,397551855,1021,1021,1021,1021,0
|
|
20240322,154000,397551855,1021,1021,1021,1021,0
|
|
20240322,153900,397551855,1021,1021,1021,1021,0
|
|
20240322,153800,397551855,1021,1021,1021,1021,0
|
|
20240322,153700,397551855,1021,1021,1021,1021,0
|
|
20240322,153600,397551855,1021,1021,1021,1021,0
|
|
20240322,153500,397551855,1021,1021,1021,1021,0
|
|
20240322,153400,397551855,1021,1021,1021,1021,0
|
|
20240322,153300,397551855,1021,1021,1021,1021,10611
|
|
20240322,153200,397551855,1021,1021,1021,1021,0
|
|
20240322,153100,397551855,1021,1021,1021,1021,0
|
|
20240322,153000,397551855,1021,1021,1021,1021,10611
|
|
20240322,152900,386718024,1023,1023,1023,1023,0
|
|
20240322,152800,386718024,1023,1023,1023,1023,0
|
|
20240322,152700,386718024,1023,1023,1023,1023,0
|
|
20240322,152600,386718024,1023,1023,1023,1023,0
|
|
20240322,152500,386718024,1023,1023,1023,1023,0
|
|
20240322,152400,386718024,1023,1023,1023,1023,0
|
|
20240322,152300,386718024,1023,1023,1023,1023,0
|
|
20240322,152200,386718024,1023,1023,1023,1023,0
|
|
20240322,152100,386718024,1023,1023,1023,1023,0
|
|
20240322,152000,386718024,1023,1023,1023,1023,0
|
|
20240322,151900,386718024,1023,1024,1024,1023,27
|
|
20240322,151800,386690382,1021,1020,1021,1020,321
|
|
20240322,151700,386362642,1020,1020,1020,1020,1491
|
|
20240322,151600,384841822,1021,1021,1021,1021,382
|
|
20240322,151500,384451800,1020,1020,1020,1020,554
|
|
20240322,151400,383886720,1021,1020,1021,1020,599
|
|
20240322,151300,383275693,1020,1020,1021,1020,1486
|
|
20240322,151200,381759971,1021,1020,1021,1020,801
|
|
20240322,151100,380942950,1020,1021,1021,1020,525
|
|
20240322,151000,380407449,1020,1021,1021,1020,777
|
|
20240322,150900,379614908,1020,1021,1021,1020,275
|
|
20240322,150800,379334208,1021,1021,1021,1021,102
|
|
20240322,150700,379230066,1021,1021,1021,1021,1002
|
|
20240322,150600,378207024,1019,1019,1019,1019,467
|
|
20240322,150500,377731151,1019,1019,1019,1019,526
|
|
20240322,150400,377195157,1019,1019,1019,1018,1076
|
|
20240322,150300,376098714,1019,1019,1019,1019,2630
|
|
20240322,150200,373418744,1017,1019,1019,1017,854
|
|
20240322,150100,372550158,1017,1017,1017,1017,0
|
|
20240322,150000,372550158,1017,1019,1019,1017,4056
|
|
20240322,145900,368420164,1019,1021,1021,1019,40941
|
|
20240322,145800,326660294,1024,1024,1024,1024,0
|
|
20240322,145700,326660294,1024,1024,1024,1024,6
|
|
20240322,145600,326654150,1021,1021,1021,1021,2552
|
|
20240322,145500,324048558,1021,1022,1022,1021,10000
|
|
20240322,145400,313834781,1024,1024,1024,1024,840
|
|
20240322,145300,312974621,1022,1024,1024,1022,15050
|
|
20240322,145200,297590477,1024,1024,1024,1024,242
|
|
20240322,145100,297342669,1024,1024,1024,1024,0
|
|
20240322,145000,297342669,1024,1024,1024,1024,3154
|
|
20240322,144900,294112973,1024,1025,1025,1024,77
|
|
20240322,144800,294034107,1024,1025,1025,1024,88
|
|
20240322,144700,293943988,1025,1025,1025,1025,9
|
|
20240322,144600,293934763,1025,1025,1025,1025,54
|
|
20240322,144500,293879413,1026,1026,1026,1026,0
|
|
20240322,144400,293879413,1026,1026,1026,1026,0
|
|
20240322,144300,293879413,1026,1026,1026,1026,8
|
|
20240322,144200,293871205,1026,1026,1026,1026,40
|
|
20240322,144100,293830165,1026,1026,1026,1026,122
|
|
20240322,144000,293704993,1024,1024,1024,1024,0
|
|
20240322,143900,293704993,1024,1024,1024,1024,0
|
|
20240322,143800,293704993,1024,1024,1024,1024,0
|
|
20240322,143700,293704993,1024,1024,1024,1024,0
|
|
20240322,143600,293704993,1024,1024,1024,1024,0
|
|
20240322,143500,293704993,1024,1024,1024,1024,329
|
|
20240322,143400,293368097,1026,1025,1026,1025,452
|
|
20240322,143300,292904796,1024,1024,1024,1024,5
|
|
20240322,143200,292899676,1024,1024,1024,1024,0
|
|
20240322,143100,292899676,1024,1024,1024,1024,0
|
|
20240322,143000,292899676,1024,1024,1024,1024,0
|
|
20240322,142900,292899676,1024,1024,1024,1024,0
|
|
20240322,142800,292899676,1024,1024,1024,1024,105
|
|
20240322,142700,292792156,1024,1024,1024,1024,0
|
|
20240322,142600,292792156,1024,1025,1025,1024,960
|
|
20240322,142500,291808816,1025,1025,1025,1025,0
|
|
20240322,142400,291808816,1025,1025,1025,1025,49
|
|
20240322,142300,291758591,1025,1025,1025,1025,55
|
|
20240322,142200,291702216,1024,1024,1024,1024,69
|
|
20240322,142100,291631560,1024,1024,1024,1024,0
|
|
20240322,142000,291631560,1024,1024,1024,1024,3
|
|
20240322,141900,291628488,1025,1025,1025,1025,8
|
|
20240322,141800,291620288,1025,1025,1025,1025,102
|
|
20240322,141700,291515738,1025,1025,1025,1025,280
|
|
20240322,141600,291228738,1025,1025,1025,1025,6
|
|
20240322,141500,291222588,1025,1025,1025,1025,48
|
|
20240322,141400,291173388,1024,1024,1024,1024,292
|
|
20240322,141300,290874380,1025,1025,1025,1025,850
|
|
20240322,141200,290003130,1025,1025,1025,1025,0
|
|
20240322,141100,290003130,1025,1025,1025,1025,19
|
|
20240322,141000,289983655,1025,1025,1025,1025,27
|
|
20240322,140900,289955980,1025,1025,1025,1025,0
|
|
20240322,140800,289955980,1025,1025,1025,1025,4
|
|
20240322,140700,289951880,1025,1025,1025,1025,95
|
|
20240322,140600,289854505,1025,1024,1025,1024,221
|
|
20240322,140500,289628200,1024,1024,1024,1024,37
|
|
20240322,140400,289590312,1024,1025,1025,1024,174
|
|
20240322,140300,289412036,1024,1024,1024,1024,519
|
|
20240322,140200,288880580,1024,1024,1024,1024,292
|
|
20240322,140100,288581572,1023,1023,1024,1023,262
|
|
20240322,140000,288313543,1024,1024,1024,1024,1
|
|
20240322,135900,288312519,1024,1024,1024,1024,41
|
|
20240322,135800,288270535,1023,1023,1023,1023,120
|
|
20240322,135700,288147775,1023,1023,1023,1023,0
|
|
20240322,135600,288147775,1023,1023,1023,1023,0
|
|
20240322,135500,288147775,1023,1024,1024,1023,413
|
|
20240322,135400,287725183,1024,1024,1024,1024,0
|
|
20240322,135300,287725183,1024,1024,1024,1024,19923
|
|
20240322,135200,267324031,1024,1024,1024,1024,12
|
|
20240322,135100,267311743,1024,1024,1024,1024,0
|
|
20240322,135000,267311743,1024,1024,1024,1024,0
|
|
20240322,134900,267311743,1024,1024,1024,1024,500
|
|
20240322,134800,266799743,1025,1025,1025,1025,0
|
|
20240322,134700,266799743,1025,1025,1025,1025,0
|
|
20240322,134600,266799743,1025,1025,1025,1025,1
|
|
20240322,134500,266798718,1025,1025,1025,1025,478
|
|
20240322,134400,266308768,1026,1026,1026,1026,100
|
|
20240322,134300,266206168,1026,1025,1026,1025,1005
|
|
20240322,134200,265175043,1025,1025,1025,1025,75
|
|
20240322,134100,265098168,1026,1026,1026,1026,0
|
|
20240322,134000,265098168,1026,1026,1026,1026,0
|
|
20240322,133900,265098168,1026,1026,1026,1026,10
|
|
20240322,133800,265087908,1026,1026,1026,1026,0
|
|
20240322,133700,265087908,1026,1026,1026,1026,300
|
|
20240322,133600,264780108,1025,1026,1026,1025,5361
|
|
20240322,133500,259283775,1026,1026,1026,1026,100
|
|
20240322,133400,259181175,1026,1026,1026,1026,0
|
|
20240322,133300,259181175,1026,1026,1026,1026,0
|
|
20240322,133200,259181175,1026,1026,1026,1026,2
|
|
20240322,133100,259179123,1026,1026,1026,1026,0
|
|
20240322,133000,259179123,1026,1026,1026,1026,5
|
|
20240322,132900,259173993,1026,1026,1026,1026,0
|
|
20240322,132800,259173993,1026,1026,1026,1025,122
|
|
20240322,132700,259048822,1025,1025,1025,1025,300
|
|
20240322,132600,258741322,1026,1026,1026,1026,0
|
|
20240322,132500,258741322,1026,1026,1026,1026,0
|
|
20240322,132400,258741322,1026,1026,1026,1026,0
|
|
20240322,132300,258741322,1026,1026,1026,1026,4062
|
|
20240322,132200,254573710,1026,1026,1026,1026,78
|
|
20240322,132100,254493682,1026,1026,1026,1026,179
|
|
20240322,132000,254310028,1026,1026,1026,1026,34
|
|
20240322,131900,254275144,1026,1026,1026,1026,4
|
|
20240322,131800,254271040,1026,1026,1026,1026,0
|
|
20240322,131700,254271040,1026,1026,1026,1026,0
|
|
20240322,131600,254271040,1026,1026,1026,1026,0
|
|
20240322,131500,254271040,1026,1026,1026,1026,0
|
|
20240322,131400,254271040,1026,1026,1026,1026,34
|
|
20240322,131300,254236156,1026,1026,1026,1026,0
|
|
20240322,131200,254236156,1026,1026,1026,1026,225
|
|
20240322,131100,254005306,1026,1026,1026,1026,0
|
|
20240322,131000,254005306,1026,1026,1026,1026,25
|
|
20240322,130900,253979656,1025,1025,1025,1025,300
|
|
20240322,130800,253672156,1026,1026,1026,1026,31
|
|
20240322,130700,253640350,1025,1025,1025,1025,60
|
|
20240322,130600,253578850,1025,1025,1025,1025,0
|
|
20240322,130500,253578850,1025,1025,1025,1025,208
|
|
20240322,130400,253365650,1025,1025,1025,1025,101
|
|
20240322,130300,253262125,1025,1025,1025,1025,15
|
|
20240322,130200,253246750,1025,1026,1026,1025,751
|
|
20240322,130100,252476765,1026,1026,1026,1026,20
|
|
20240322,130000,252456245,1026,1026,1026,1025,148
|
|
20240322,125900,252304542,1026,1026,1026,1026,15
|
|
20240322,125800,252289152,1026,1026,1026,1026,10
|
|
20240322,125700,252278892,1026,1026,1026,1026,110
|
|
20240322,125600,252166032,1027,1027,1027,1027,0
|
|
20240322,125500,252166032,1027,1027,1027,1027,3
|
|
20240322,125400,252162951,1027,1027,1027,1027,0
|
|
20240322,125300,252162951,1027,1027,1027,1024,501
|
|
20240322,125200,251649452,1027,1027,1027,1027,104
|
|
20240322,125100,251542644,1026,1026,1026,1026,0
|
|
20240322,125000,251542644,1026,1026,1026,1026,0
|
|
20240322,124900,251542644,1026,1026,1026,1026,481
|
|
20240322,124800,251049138,1026,1026,1026,1026,7
|
|
20240322,124700,251041956,1024,1024,1024,1024,0
|
|
20240322,124600,251041956,1024,1024,1024,1024,0
|
|
20240322,124500,251041956,1024,1025,1025,1024,140
|
|
20240322,124400,250898594,1025,1025,1025,1025,0
|
|
20240322,124300,250898594,1025,1025,1025,1025,0
|
|
20240322,124200,250898594,1025,1025,1025,1025,0
|
|
20240322,124100,250898594,1025,1026,1026,1025,17
|
|
20240322,124000,250881164,1025,1026,1026,1025,2
|
|
20240322,123900,250879113,1023,1023,1023,1023,0
|
|
20240322,123800,250879113,1023,1023,1023,1023,10
|
|
20240322,123700,250868883,1023,1023,1023,1023,0
|
|
20240322,123600,250868883,1023,1023,1023,1023,0
|
|
20240322,123500,250868883,1023,1023,1023,1023,0
|
|
20240322,123400,250868883,1023,1023,1023,1023,0
|
|
20240322,123300,250868883,1023,1023,1023,1023,0
|
|
20240322,123200,250868883,1023,1023,1023,1023,10
|
|
20240322,123100,250858653,1026,1026,1026,1023,3
|
|
20240322,123000,250855578,1023,1023,1023,1023,0
|
|
20240322,122900,250855578,1023,1023,1023,1023,0
|
|
20240322,122800,250855578,1023,1023,1023,1023,0
|
|
20240322,122700,250855578,1023,1023,1023,1023,0
|
|
20240322,122600,250855578,1023,1023,1023,1023,0
|
|
20240322,122500,250855578,1023,1023,1023,1023,0
|
|
20240322,122400,250855578,1023,1023,1023,1023,10
|
|
20240322,122300,250845348,1023,1023,1023,1023,670
|
|
20240322,122200,250159938,1023,1023,1023,1023,0
|
|
20240322,122100,250159938,1023,1024,1024,1023,180
|
|
20240322,122000,249975686,1026,1026,1026,1026,38
|
|
20240322,121900,249936698,1023,1023,1023,1023,1040
|
|
20240322,121800,248872778,1024,1024,1024,1024,961
|
|
20240322,121700,247888714,1024,1024,1024,1024,100
|
|
20240322,121600,247786314,1024,1024,1024,1024,150
|
|
20240322,121500,247632714,1024,1024,1024,1024,1
|
|
20240322,121400,247631690,1024,1023,1024,1023,201
|
|
20240322,121300,247425867,1024,1024,1024,1024,0
|
|
20240322,121200,247425867,1024,1024,1024,1024,0
|
|
20240322,121100,247425867,1024,1024,1024,1024,1
|
|
20240322,121000,247424843,1024,1025,1025,1024,20
|
|
20240322,120900,247404362,1024,1024,1024,1024,0
|
|
20240322,120800,247404362,1024,1024,1024,1024,1110
|
|
20240322,120700,246267722,1023,1023,1023,1023,0
|
|
20240322,120600,246267722,1023,1023,1023,1023,105
|
|
20240322,120500,246160307,1024,1024,1024,1024,190
|
|
20240322,120400,245965747,1024,1024,1024,1024,450
|
|
20240322,120300,245504947,1024,1024,1024,1024,1
|
|
20240322,120200,245503923,1024,1026,1026,1024,1052
|
|
20240322,120100,244426672,1025,1025,1025,1025,716
|
|
20240322,120000,243692772,1025,1025,1025,1025,100
|
|
20240322,115900,243590272,1024,1024,1024,1024,0
|
|
20240322,115800,243590272,1024,1024,1024,1024,0
|
|
20240322,115700,243590272,1024,1024,1024,1024,20
|
|
20240322,115600,243569792,1024,1024,1024,1024,0
|
|
20240322,115500,243569792,1024,1024,1024,1024,1
|
|
20240322,115400,243568768,1024,1024,1024,1024,295
|
|
20240322,115300,243266688,1024,1024,1024,1024,0
|
|
20240322,115200,243266688,1024,1024,1024,1024,1437
|
|
20240322,115100,241795200,1024,1024,1024,1024,150
|
|
20240322,115000,241641600,1024,1024,1024,1024,1022
|
|
20240322,114900,240595072,1022,1022,1022,1022,1
|
|
20240322,114800,240594050,1023,1023,1023,1023,100
|
|
20240322,114700,240491750,1023,1023,1023,1023,0
|
|
20240322,114600,240491750,1023,1024,1024,1023,406
|
|
20240322,114500,240076112,1024,1024,1024,1024,38
|
|
20240322,114400,240037200,1024,1024,1024,1024,101
|
|
20240322,114300,239933776,1024,1024,1024,1024,0
|
|
20240322,114200,239933776,1024,1024,1024,1024,0
|
|
20240322,114100,239933776,1024,1024,1024,1024,0
|
|
20240322,114000,239933776,1024,1024,1024,1024,0
|
|
20240322,113900,239933776,1024,1024,1024,1024,1
|
|
20240322,113800,239932752,1022,1023,1023,1022,638
|
|
20240322,113700,239280706,1023,1024,1024,1023,16
|
|
20240322,113600,239264333,1023,1023,1023,1023,0
|
|
20240322,113500,239264333,1023,1023,1023,1023,102
|
|
20240322,113400,239159987,1023,1023,1023,1023,1503
|
|
20240322,113300,237622418,1023,1023,1023,1023,0
|
|
20240322,113200,237622418,1023,1023,1023,1023,0
|
|
20240322,113100,237622418,1023,1023,1023,1023,412
|
|
20240322,113000,237200942,1023,1023,1023,1023,128
|
|
20240322,112900,237069998,1023,1023,1023,1023,0
|
|
20240322,112800,237069998,1023,1023,1023,1023,0
|
|
20240322,112700,237069998,1023,1023,1023,1023,1094
|
|
20240322,112600,235950836,1023,1023,1023,1023,701
|
|
20240322,112500,235233713,1023,1023,1023,1023,281
|
|
20240322,112400,234946250,1023,1023,1023,1023,101
|
|
20240322,112300,234842927,1022,1022,1022,1022,765
|
|
20240322,112200,234061097,1023,1022,1023,1022,3482
|
|
20240322,112100,230499570,1023,1023,1023,1023,110
|
|
20240322,112000,230387040,1023,1023,1026,1023,2370
|
|
20240322,111900,227962482,1026,1026,1026,1026,1
|
|
20240322,111800,227961456,1023,1025,1026,1023,22128
|
|
20240322,111700,205298005,1026,1026,1026,1026,88
|
|
20240322,111600,205207717,1025,1025,1025,1025,512
|
|
20240322,111500,204682917,1029,1029,1029,1029,311
|
|
20240322,111400,204362898,1029,1026,1029,1025,1548
|
|
20240322,111300,202775332,1027,1029,1029,1027,31
|
|
20240322,111200,202743493,1027,1027,1027,1027,505
|
|
20240322,111100,202224858,1028,1029,1029,1028,11
|
|
20240322,111000,202213549,1029,1029,1029,1029,233
|
|
20240322,110900,201973792,1029,1029,1029,1029,50
|
|
20240322,110800,201922342,1029,1029,1029,1029,72
|
|
20240322,110700,201848254,1027,1027,1027,1027,0
|
|
20240322,110600,201848254,1027,1027,1027,1027,6
|
|
20240322,110500,201842092,1027,1026,1027,1026,796
|
|
20240322,110400,201025196,1026,1026,1026,1026,0
|
|
20240322,110300,201025196,1026,1026,1026,1026,102
|
|
20240322,110200,200920544,1026,1026,1026,1026,1
|
|
20240322,110100,200919518,1025,1026,1026,1025,820
|
|
20240322,110000,200078618,1026,1026,1026,1026,0
|
|
20240322,105900,200078618,1026,1026,1026,1026,2113
|
|
20240322,105800,197910680,1026,1026,1026,1026,0
|
|
20240322,105700,197910680,1026,1025,1026,1025,6280
|
|
20240322,105600,191467497,1025,1025,1025,1025,50
|
|
20240322,105500,191416247,1026,1026,1026,1026,0
|
|
20240322,105400,191416247,1026,1026,1026,1026,130
|
|
20240322,105300,191282867,1026,1025,1026,1025,4101
|
|
20240322,105200,187079341,1026,1026,1026,1026,1306
|
|
20240322,105100,185739385,1029,1029,1029,1029,0
|
|
20240322,105000,185739385,1029,1029,1029,1029,0
|
|
20240322,104900,185739385,1029,1029,1029,1029,2
|
|
20240322,104800,185737327,1026,1026,1026,1026,0
|
|
20240322,104700,185737327,1026,1026,1026,1026,0
|
|
20240322,104600,185737327,1026,1026,1026,1026,120
|
|
20240322,104500,185614207,1026,1026,1026,1026,832
|
|
20240322,104400,184760575,1026,1026,1026,1026,544
|
|
20240322,104300,184202431,1026,1029,1030,1026,1706
|
|
20240322,104200,182445917,1025,1025,1025,1025,0
|
|
20240322,104100,182445917,1025,1025,1025,1025,523
|
|
20240322,104000,181909842,1025,1029,1029,1025,4
|
|
20240322,103900,181905738,1025,1029,1029,1025,22
|
|
20240322,103800,181883179,1025,1025,1025,1025,0
|
|
20240322,103700,181883179,1025,1025,1025,1025,523
|
|
20240322,103600,181347104,1025,1025,1025,1025,0
|
|
20240322,103500,181347104,1025,1026,1026,1025,2527
|
|
20240322,103400,178756481,1030,1030,1030,1030,0
|
|
20240322,103300,178756481,1030,1026,1030,1026,109
|
|
20240322,103200,178644643,1026,1026,1026,1026,555
|
|
20240322,103100,178075213,1026,1027,1027,1026,5000
|
|
20240322,103000,172944658,1026,1026,1026,1026,0
|
|
20240322,102900,172944658,1026,1026,1026,1026,619
|
|
20240322,102800,172309564,1026,1026,1026,1026,4
|
|
20240322,102700,172305460,1031,1031,1031,1031,0
|
|
20240322,102600,172305460,1031,1031,1031,1031,2
|
|
20240322,102500,172303398,1031,1031,1031,1031,1
|
|
20240322,102400,172302367,1027,1030,1030,1026,28897
|
|
20240322,102300,142637247,1030,1031,1031,1030,1070
|
|
20240322,102200,141535141,1031,1032,1032,1031,3
|
|
20240322,102100,141532046,1033,1033,1033,1033,2
|
|
20240322,102000,141529980,1030,1030,1030,1030,431
|
|
20240322,101900,141086050,1030,1030,1030,1030,11
|
|
20240322,101800,141074720,1030,1030,1030,1030,25
|
|
20240322,101700,141048970,1030,1029,1030,1029,98
|
|
20240322,101600,140948127,1029,1030,1030,1029,1552
|
|
20240322,101500,139349572,1030,1031,1031,1030,1857
|
|
20240322,101400,137435725,1033,1033,1033,1033,1
|
|
20240322,101300,137434692,1031,1031,1031,1031,0
|
|
20240322,101200,137434692,1031,1032,1032,1031,1300
|
|
20240322,101100,136094292,1032,1033,1033,1032,187
|
|
20240322,101000,135901208,1033,1032,1033,1032,25
|
|
20240322,100900,135875403,1032,1033,1033,1032,4707
|
|
20240322,100800,131015743,1033,1033,1033,1033,0
|
|
20240322,100700,131015743,1033,1033,1033,1033,35
|
|
20240322,100600,130979588,1033,1033,1033,1032,17
|
|
20240322,100500,130962037,1032,1033,1033,1032,753
|
|
20240322,100400,130184940,1033,1033,1033,1033,262
|
|
20240322,100300,129914294,1033,1033,1033,1033,367
|
|
20240322,100200,129535183,1033,1033,1033,1033,4
|
|
20240322,100100,129531051,1034,1034,1034,1034,0
|
|
20240322,100000,129531051,1034,1034,1034,1034,36
|
|
20240322,095900,129493827,1034,1035,1035,1034,137
|
|
20240322,095800,129352096,1035,1032,1035,1032,13
|
|
20240322,095700,129338650,1032,1032,1035,1032,76
|
|
20240322,095600,129260200,1035,1035,1035,1035,20
|
|
20240322,095500,129239500,1035,1035,1035,1035,14
|
|
20240322,095400,129225010,1035,1036,1036,1032,335
|
|
20240322,095300,128877979,1036,1036,1036,1036,1
|
|
20240322,095200,128876943,1036,1036,1036,1036,100
|
|
20240322,095100,128773343,1036,1036,1036,1036,10
|
|
20240322,095000,128762983,1037,1037,1037,1037,1
|
|
20240322,094900,128761946,1032,1037,1037,1032,115
|
|
20240322,094800,128642816,1037,1033,1037,1033,1056
|
|
20240322,094700,127551956,1033,1033,1033,1033,1287
|
|
20240322,094600,126222485,1037,1036,1037,1033,335
|
|
20240322,094500,125876184,1036,1038,1038,1036,2496
|
|
20240322,094400,123289921,1038,1038,1038,1038,52
|
|
20240322,094300,123235945,1038,1038,1038,1035,3337
|
|
20240322,094200,119775712,1038,1038,1038,1038,1293
|
|
20240322,094100,118433578,1038,1038,1038,1038,500
|
|
20240322,094000,117914578,1033,1033,1033,1033,0
|
|
20240322,093900,117914578,1033,1033,1033,1033,1
|
|
20240322,093800,117913545,1033,1038,1038,1033,410
|
|
20240322,093700,117488404,1038,1035,1038,1035,10135
|
|
20240322,093600,106993185,1034,1033,1034,1033,4165
|
|
20240322,093500,102688640,1033,1033,1033,1030,1010
|
|
20240322,093400,101645337,1033,1033,1033,1033,0
|
|
20240322,093300,101645337,1033,1032,1033,1028,3001
|
|
20240322,093200,98553801,1033,1034,1034,1033,1181
|
|
20240322,093100,97333651,1034,1032,1034,1032,17531
|
|
20240322,093000,79224280,1031,1032,1032,1031,687
|
|
20240322,092900,78515297,1032,1032,1032,1032,554
|
|
20240322,092800,77943569,1032,1032,1032,1026,269
|
|
20240322,092700,77666681,1026,1031,1032,1026,132
|
|
20240322,092600,77530771,1026,1026,1026,1026,0
|
|
20240322,092500,77530771,1026,1030,1030,1026,6
|
|
20240322,092400,77524607,1032,1031,1032,1031,1031
|
|
20240322,092300,76461558,1024,1024,1024,1024,1860
|
|
20240322,092200,74556918,1031,1031,1031,1031,9
|
|
20240322,092100,74547639,1031,1029,1031,1028,4190
|
|
20240322,092000,70234903,1029,1030,1030,1021,3267
|
|
20240322,091900,66870546,1030,1021,1031,1021,3012
|
|
20240322,091800,63782324,1023,1021,1023,1020,2933
|
|
20240322,091700,60787034,1021,1021,1021,1021,1029
|
|
20240322,091600,59736425,1021,1024,1024,1021,11248
|
|
20240322,091500,48241456,1024,1025,1030,1024,10157
|
|
20240322,091400,37836774,1032,1032,1032,1032,1
|
|
20240322,091300,37835742,1032,1032,1032,1032,2
|
|
20240322,091200,37833678,1032,1026,1032,1025,2004
|
|
20240322,091100,35779523,1033,1030,1033,1030,3079
|
|
20240322,091000,32603831,1025,1029,1032,1025,3037
|
|
20240322,090900,29488545,1029,1033,1033,1029,526
|
|
20240322,090800,28947180,1029,1026,1029,1025,1979
|
|
20240322,090700,26915444,1029,1029,1029,1029,2
|
|
20240322,090600,26913386,1025,1025,1025,1025,310
|
|
20240322,090500,26595636,1024,1024,1024,1024,2608
|
|
20240322,090400,23925044,1024,1025,1025,1024,877
|
|
20240322,090300,23026345,1023,1026,1026,1023,4992
|
|
20240322,090200,17913526,1024,1025,1040,1021,4970
|
|
20240322,090100,12820355,1025,1026,1026,1025,239
|
|
20240322,090000,12575184,1026,1029,1029,1026,12204
|