601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,185800,920995536,1005,1005,1005,1005,12371
|
|
20240408,185700,920995536,1005,1005,1005,1005,0
|
|
20240408,185600,920995536,1005,1005,1005,1005,0
|
|
20240408,185500,920995536,1005,1005,1005,1005,0
|
|
20240408,185400,920995536,1005,1005,1005,1005,0
|
|
20240408,185300,920995536,1005,1005,1005,1005,0
|
|
20240408,185200,920995536,1005,1005,1005,1005,0
|
|
20240408,185100,920995536,1005,1005,1005,1005,0
|
|
20240408,185000,920995536,1005,1005,1005,1005,0
|
|
20240408,184900,920995536,1005,1005,1005,1005,0
|
|
20240408,184800,920995536,1005,1005,1005,1005,0
|
|
20240408,184700,920995536,1005,1005,1005,1005,0
|
|
20240408,184600,920995536,1005,1005,1005,1005,0
|
|
20240408,184500,920995536,1005,1005,1005,1005,0
|
|
20240408,184400,920995536,1005,1005,1005,1005,0
|
|
20240408,184300,920995536,1005,1005,1005,1005,0
|
|
20240408,184200,920995536,1005,1005,1005,1005,0
|
|
20240408,184100,920995536,1005,1005,1005,1005,0
|
|
20240408,184000,920995536,1005,1005,1005,1005,0
|
|
20240408,183900,920995536,1005,1005,1005,1005,0
|
|
20240408,183800,920995536,1005,1005,1005,1005,0
|
|
20240408,183700,920995536,1005,1005,1005,1005,0
|
|
20240408,183600,920995536,1005,1005,1005,1005,0
|
|
20240408,183500,920995536,1005,1005,1005,1005,0
|
|
20240408,183400,920995536,1005,1005,1005,1005,0
|
|
20240408,183300,920995536,1005,1005,1005,1005,0
|
|
20240408,183200,920995536,1005,1005,1005,1005,0
|
|
20240408,183100,920995536,1005,1005,1005,1005,0
|
|
20240408,183000,920995536,1005,1005,1005,1005,0
|
|
20240408,182900,920995536,1005,1005,1005,1005,0
|
|
20240408,182800,920995536,1005,1005,1005,1005,12371
|
|
20240408,182700,920995536,1005,1005,1005,1005,0
|
|
20240408,182600,920995536,1005,1005,1005,1005,0
|
|
20240408,182500,920995536,1005,1005,1005,1005,0
|
|
20240408,182400,920995536,1005,1005,1005,1005,0
|
|
20240408,182300,920995536,1005,1005,1005,1005,0
|
|
20240408,182200,920995536,1005,1005,1005,1005,0
|
|
20240408,182100,920995536,1005,1005,1005,1005,0
|
|
20240408,182000,920995536,1005,1005,1005,1005,0
|
|
20240408,181900,920995536,1005,1005,1005,1005,0
|
|
20240408,181800,920995536,1005,1005,1005,1005,0
|
|
20240408,181700,920995536,1005,1005,1005,1005,0
|
|
20240408,181600,920995536,1005,1005,1005,1005,0
|
|
20240408,181500,920995536,1005,1005,1005,1005,0
|
|
20240408,181400,920995536,1005,1005,1005,1005,0
|
|
20240408,181300,920995536,1005,1005,1005,1005,0
|
|
20240408,181200,920995536,1005,1005,1005,1005,0
|
|
20240408,181100,920995536,1005,1005,1005,1005,0
|
|
20240408,181000,920995536,1005,1005,1005,1005,0
|
|
20240408,180900,920995536,1005,1005,1005,1005,0
|
|
20240408,180800,920995536,1005,1005,1005,1005,0
|
|
20240408,180700,920995536,1005,1005,1005,1005,0
|
|
20240408,180600,920995536,1005,1005,1005,1005,0
|
|
20240408,180500,920995536,1005,1005,1005,1005,0
|
|
20240408,180400,920995536,1005,1005,1005,1005,0
|
|
20240408,180300,920995536,1005,1005,1005,1005,0
|
|
20240408,180200,920995536,1005,1005,1005,1005,0
|
|
20240408,180100,920995536,1005,1005,1005,1005,0
|
|
20240408,180000,920995536,1005,1005,1005,1005,0
|
|
20240408,175900,920995536,1005,1005,1005,1005,0
|
|
20240408,175800,920995536,1005,1005,1005,1005,12371
|
|
20240408,175700,920995536,1005,1005,1005,1005,0
|
|
20240408,175600,920995536,1005,1005,1005,1005,0
|
|
20240408,175500,920995536,1005,1005,1005,1005,0
|
|
20240408,175400,920995536,1005,1005,1005,1005,0
|
|
20240408,175300,920995536,1005,1005,1005,1005,0
|
|
20240408,175200,920995536,1005,1005,1005,1005,0
|
|
20240408,175100,920995536,1005,1005,1005,1005,0
|
|
20240408,175000,920995536,1005,1005,1005,1005,0
|
|
20240408,174900,920995536,1005,1005,1005,1005,0
|
|
20240408,174800,920995536,1005,1005,1005,1005,0
|
|
20240408,174700,920995536,1005,1005,1005,1005,0
|
|
20240408,174600,920995536,1005,1005,1005,1005,0
|
|
20240408,174500,920995536,1005,1005,1005,1005,0
|
|
20240408,174400,920995536,1005,1005,1005,1005,0
|
|
20240408,174300,920995536,1005,1005,1005,1005,0
|
|
20240408,174200,920995536,1005,1005,1005,1005,0
|
|
20240408,174100,920995536,1005,1005,1005,1005,0
|
|
20240408,174000,920995536,1005,1005,1005,1005,0
|
|
20240408,173900,920995536,1005,1005,1005,1005,0
|
|
20240408,173800,920995536,1005,1005,1005,1005,0
|
|
20240408,173700,920995536,1005,1005,1005,1005,0
|
|
20240408,173600,920995536,1005,1005,1005,1005,0
|
|
20240408,173500,920995536,1005,1005,1005,1005,0
|
|
20240408,173400,920995536,1005,1005,1005,1005,0
|
|
20240408,173300,920995536,1005,1005,1005,1005,0
|
|
20240408,173200,920995536,1005,1005,1005,1005,0
|
|
20240408,173100,920995536,1005,1005,1005,1005,0
|
|
20240408,173000,920995536,1005,1005,1005,1005,0
|
|
20240408,172900,920995536,1005,1005,1005,1005,0
|
|
20240408,172800,920995536,1005,1005,1005,1005,12371
|
|
20240408,172700,920995536,1005,1005,1005,1005,0
|
|
20240408,172600,920995536,1005,1005,1005,1005,0
|
|
20240408,172500,920995536,1005,1005,1005,1005,0
|
|
20240408,172400,920995536,1005,1005,1005,1005,0
|
|
20240408,172300,920995536,1005,1005,1005,1005,0
|
|
20240408,172200,920995536,1005,1005,1005,1005,0
|
|
20240408,172100,920995536,1005,1005,1005,1005,0
|
|
20240408,172000,920995536,1005,1005,1005,1005,0
|
|
20240408,171900,920995536,1005,1005,1005,1005,0
|
|
20240408,171800,920995536,1005,1005,1005,1005,0
|
|
20240408,171700,920995536,1005,1005,1005,1005,0
|
|
20240408,171600,920995536,1005,1005,1005,1005,0
|
|
20240408,171500,920995536,1005,1005,1005,1005,0
|
|
20240408,171400,920995536,1005,1005,1005,1005,0
|
|
20240408,171300,920995536,1005,1005,1005,1005,0
|
|
20240408,171200,920995536,1005,1005,1005,1005,0
|
|
20240408,171100,920995536,1005,1005,1005,1005,0
|
|
20240408,171000,920995536,1005,1005,1005,1005,0
|
|
20240408,170900,920995536,1005,1005,1005,1005,0
|
|
20240408,170800,920995536,1005,1005,1005,1005,0
|
|
20240408,170700,920995536,1005,1005,1005,1005,0
|
|
20240408,170600,920995536,1005,1005,1005,1005,0
|
|
20240408,170500,920995536,1005,1005,1005,1005,0
|
|
20240408,170400,920995536,1005,1005,1005,1005,0
|
|
20240408,170300,920995536,1005,1005,1005,1005,0
|
|
20240408,170200,920995536,1005,1005,1005,1005,0
|
|
20240408,170100,920995536,1005,1005,1005,1005,0
|
|
20240408,170000,920995536,1005,1005,1005,1005,0
|
|
20240408,165900,920995536,1005,1005,1005,1005,0
|
|
20240408,165800,920995536,1005,1005,1005,1005,12371
|
|
20240408,165700,920995536,1005,1005,1005,1005,0
|
|
20240408,165600,920995536,1005,1005,1005,1005,0
|
|
20240408,165500,920995536,1005,1005,1005,1005,0
|
|
20240408,165400,920995536,1005,1005,1005,1005,0
|
|
20240408,165300,920995536,1005,1005,1005,1005,0
|
|
20240408,165200,920995536,1005,1005,1005,1005,0
|
|
20240408,165100,920995536,1005,1005,1005,1005,0
|
|
20240408,165000,920995536,1005,1005,1005,1005,0
|
|
20240408,164900,920995536,1005,1005,1005,1005,0
|
|
20240408,164800,920995536,1005,1005,1005,1005,0
|
|
20240408,164700,920995536,1005,1005,1005,1005,0
|
|
20240408,164600,920995536,1005,1005,1005,1005,0
|
|
20240408,164500,920995536,1005,1005,1005,1005,0
|
|
20240408,164400,920995536,1005,1005,1005,1005,0
|
|
20240408,164300,920995536,1005,1005,1005,1005,0
|
|
20240408,164200,920995536,1005,1005,1005,1005,0
|
|
20240408,164100,920995536,1005,1005,1005,1005,0
|
|
20240408,164000,920995536,1005,1005,1005,1005,0
|
|
20240408,163900,920995536,1005,1005,1005,1005,0
|
|
20240408,163800,920995536,1005,1005,1005,1005,0
|
|
20240408,163700,920995536,1005,1005,1005,1005,0
|
|
20240408,163600,920995536,1005,1005,1005,1005,0
|
|
20240408,163500,920995536,1005,1005,1005,1005,0
|
|
20240408,163400,920995536,1005,1005,1005,1005,0
|
|
20240408,163300,920995536,1005,1005,1005,1005,0
|
|
20240408,163200,920995536,1005,1005,1005,1005,0
|
|
20240408,163100,920995536,1005,1005,1005,1005,0
|
|
20240408,163000,920995536,1005,1005,1005,1005,0
|
|
20240408,162900,920995536,1005,1005,1005,1005,0
|
|
20240408,162800,920995536,1005,1005,1005,1005,12371
|
|
20240408,162700,920995536,1005,1005,1005,1005,0
|
|
20240408,162600,920995536,1005,1005,1005,1005,0
|
|
20240408,162500,920995536,1005,1005,1005,1005,0
|
|
20240408,162400,920995536,1005,1005,1005,1005,0
|
|
20240408,162300,920995536,1005,1005,1005,1005,0
|
|
20240408,162200,920995536,1005,1005,1005,1005,0
|
|
20240408,162100,920995536,1005,1005,1005,1005,0
|
|
20240408,162000,920995536,1005,1005,1005,1005,0
|
|
20240408,161900,920995536,1005,1005,1005,1005,0
|
|
20240408,161800,920995536,1005,1005,1005,1005,0
|
|
20240408,161700,920995536,1005,1005,1005,1005,0
|
|
20240408,161600,920995536,1005,1005,1005,1005,0
|
|
20240408,161500,920995536,1005,1005,1005,1005,0
|
|
20240408,161400,920995536,1005,1005,1005,1005,0
|
|
20240408,161300,920995536,1005,1005,1005,1005,0
|
|
20240408,161200,920995536,1005,1005,1005,1005,0
|
|
20240408,161100,920995536,1005,1005,1005,1005,0
|
|
20240408,161000,920995536,1005,1005,1005,1005,0
|
|
20240408,160900,920995536,1005,1005,1005,1005,0
|
|
20240408,160800,920995536,1005,1005,1005,1005,0
|
|
20240408,160700,920995536,1005,1005,1005,1005,0
|
|
20240408,160600,920995536,1005,1005,1005,1005,0
|
|
20240408,160500,920995536,1005,1005,1005,1005,0
|
|
20240408,160400,920995536,1005,1005,1005,1005,0
|
|
20240408,160300,920995536,1005,1005,1005,1005,0
|
|
20240408,160200,920995536,1005,1005,1005,1005,0
|
|
20240408,160100,920995536,1005,1005,1005,1005,0
|
|
20240408,160000,920995536,1005,1005,1005,1005,0
|
|
20240408,155900,920995536,1005,1005,1005,1005,0
|
|
20240408,155800,920995536,1005,1005,1005,1005,12371
|
|
20240408,155700,920995536,1005,1005,1005,1005,0
|
|
20240408,155600,920995536,1005,1005,1005,1005,0
|
|
20240408,155500,920995536,1005,1005,1005,1005,0
|
|
20240408,155400,920995536,1005,1005,1005,1005,0
|
|
20240408,155300,920995536,1005,1005,1005,1005,0
|
|
20240408,155200,920995536,1005,1005,1005,1005,0
|
|
20240408,155100,920995536,1005,1005,1005,1005,0
|
|
20240408,155000,920995536,1005,1005,1005,1005,0
|
|
20240408,154900,920995536,1005,1005,1005,1005,0
|
|
20240408,154800,920995536,1005,1005,1005,1005,0
|
|
20240408,154700,920995536,1005,1005,1005,1005,0
|
|
20240408,154600,920995536,1005,1005,1005,1005,0
|
|
20240408,154500,920995536,1005,1005,1005,1005,0
|
|
20240408,154400,920995536,1005,1005,1005,1005,0
|
|
20240408,154300,920995536,1005,1005,1005,1005,0
|
|
20240408,154200,920995536,1005,1005,1005,1005,0
|
|
20240408,154100,920995536,1005,1005,1005,1005,0
|
|
20240408,154000,920995536,1005,1005,1005,1005,0
|
|
20240408,153900,920995536,1005,1005,1005,1005,0
|
|
20240408,153800,920995536,1005,1005,1005,1005,0
|
|
20240408,153700,920995536,1005,1005,1005,1005,0
|
|
20240408,153600,920995536,1005,1005,1005,1005,0
|
|
20240408,153500,920995536,1005,1005,1005,1005,0
|
|
20240408,153400,920995536,1005,1005,1005,1005,0
|
|
20240408,153300,920995536,1005,1005,1005,1005,0
|
|
20240408,153200,920995536,1005,1005,1005,1005,0
|
|
20240408,153100,920995536,1005,1005,1005,1005,0
|
|
20240408,153000,920995536,1005,1005,1005,1005,12371
|
|
20240408,152900,908562681,1007,1007,1007,1007,0
|
|
20240408,152800,908562681,1007,1007,1007,1007,0
|
|
20240408,152700,908562681,1007,1007,1007,1007,0
|
|
20240408,152600,908562681,1007,1007,1007,1007,0
|
|
20240408,152500,908562681,1007,1007,1007,1007,0
|
|
20240408,152400,908562681,1007,1007,1007,1007,0
|
|
20240408,152300,908562681,1007,1007,1007,1007,0
|
|
20240408,152200,908562681,1007,1007,1007,1007,0
|
|
20240408,152100,908562681,1007,1007,1007,1007,0
|
|
20240408,152000,908562681,1007,1007,1007,1007,0
|
|
20240408,151900,908562681,1007,1008,1008,1007,199
|
|
20240408,151800,908362287,1008,1008,1008,1007,508
|
|
20240408,151700,907850723,1007,1008,1008,1007,503
|
|
20240408,151600,907344199,1008,1006,1008,1006,932
|
|
20240408,151500,906405675,1006,1009,1009,1006,698
|
|
20240408,151400,905702529,1009,1006,1009,1006,2562
|
|
20240408,151300,903120958,1009,1009,1009,1009,8
|
|
20240408,151200,903112886,1009,1006,1009,1006,798
|
|
20240408,151100,902310092,1009,1009,1009,1005,3108
|
|
20240408,151000,899174540,1009,1009,1009,1009,14
|
|
20240408,150900,899160414,1009,1010,1010,1009,26
|
|
20240408,150800,899134179,1009,1006,1010,1004,10416
|
|
20240408,150700,888671580,1010,1010,1010,1006,1216
|
|
20240408,150600,887447456,1010,1010,1010,1010,50
|
|
20240408,150500,887396956,1010,1010,1010,1006,10011
|
|
20240408,150400,877325846,1006,1006,1010,1006,28
|
|
20240408,150300,877297662,1010,1007,1010,1007,203
|
|
20240408,150200,877093232,1006,1006,1006,1006,0
|
|
20240408,150100,877093232,1006,1006,1006,1006,400
|
|
20240408,150000,876690832,1007,1007,1007,1007,20
|
|
20240408,145900,876670692,1007,1007,1007,1007,6
|
|
20240408,145800,876664650,1007,1010,1010,1007,2785
|
|
20240408,145700,873860092,1007,1007,1007,1007,0
|
|
20240408,145600,873860092,1007,1011,1011,1007,86
|
|
20240408,145500,873773294,1011,1011,1012,1011,1915
|
|
20240408,145400,871836729,1011,1011,1011,1011,1052
|
|
20240408,145300,870773157,1011,1011,1011,1011,105
|
|
20240408,145200,870667002,1011,1011,1011,1010,300
|
|
20240408,145100,870363812,1010,1010,1010,1010,5110
|
|
20240408,145000,865202712,1010,1010,1010,1010,200
|
|
20240408,144900,865000712,1010,1010,1011,1010,734
|
|
20240408,144800,864259368,1010,1010,1010,1010,4
|
|
20240408,144700,864255328,1010,1010,1010,1010,23
|
|
20240408,144600,864232098,1011,1010,1011,1010,2491
|
|
20240408,144500,861716187,1010,1010,1010,1010,6
|
|
20240408,144400,861710127,1005,1005,1005,1005,0
|
|
20240408,144300,861710127,1005,1005,1005,1005,0
|
|
20240408,144200,861710127,1005,1009,1009,1005,500
|
|
20240408,144100,861207516,1010,1010,1010,1010,3
|
|
20240408,144000,861204486,1006,1010,1010,1006,96
|
|
20240408,143900,861107538,1010,1006,1010,1006,6975
|
|
20240408,143800,854073032,1006,1006,1006,1006,240
|
|
20240408,143700,853831592,1006,1006,1006,1006,320
|
|
20240408,143600,853509672,1005,1005,1005,1005,2
|
|
20240408,143500,853507662,1006,1006,1006,1006,200
|
|
20240408,143400,853306462,1006,1006,1006,1006,55
|
|
20240408,143300,853251132,1005,1005,1005,1005,0
|
|
20240408,143200,853251132,1005,1005,1005,1005,100
|
|
20240408,143100,853150632,1005,1005,1005,1005,64
|
|
20240408,143000,853086312,1005,1005,1005,1005,1356
|
|
20240408,142900,851723532,1005,1004,1005,1004,2461
|
|
20240408,142800,849250327,1004,1004,1004,1004,1
|
|
20240408,142700,849249323,1004,1004,1004,1004,689
|
|
20240408,142600,848557567,1004,1004,1004,1004,0
|
|
20240408,142500,848557567,1004,1004,1004,1004,0
|
|
20240408,142400,848557567,1004,1007,1007,1004,10032
|
|
20240408,142300,838477048,1007,1008,1008,1007,1164
|
|
20240408,142200,837303767,1009,1010,1010,1009,146
|
|
20240408,142100,837156452,1009,1009,1009,1009,350
|
|
20240408,142000,836803302,1009,1009,1009,1009,857
|
|
20240408,141900,835938589,1009,1009,1009,1009,792
|
|
20240408,141800,835139461,1009,1009,1009,1009,0
|
|
20240408,141700,835139461,1009,1009,1009,1008,1552
|
|
20240408,141600,833573864,1009,1009,1009,1009,969
|
|
20240408,141500,832596143,1009,1009,1009,1009,50
|
|
20240408,141400,832545693,1009,1009,1009,1009,0
|
|
20240408,141300,832545693,1009,1009,1009,1009,1300
|
|
20240408,141200,831233993,1009,1009,1009,1009,913
|
|
20240408,141100,830312776,1009,1009,1009,1009,1152
|
|
20240408,141000,829150408,1009,1009,1009,1009,1472
|
|
20240408,140900,827665160,1009,1009,1009,1009,0
|
|
20240408,140800,827665160,1009,1009,1009,1009,0
|
|
20240408,140700,827665160,1009,1009,1009,1009,822
|
|
20240408,140600,826835762,1009,1009,1009,1009,777
|
|
20240408,140500,826051769,1009,1009,1009,1009,152
|
|
20240408,140400,825898401,1009,1008,1009,1008,41
|
|
20240408,140300,825857052,1008,1008,1008,1008,3093
|
|
20240408,140200,822739308,1007,1007,1007,1007,205
|
|
20240408,140100,822532873,1008,1008,1008,1008,125
|
|
20240408,140000,822406873,1008,1008,1008,1007,1097
|
|
20240408,135900,821302192,1007,1007,1007,1007,1542
|
|
20240408,135800,819749398,1005,1005,1005,1005,0
|
|
20240408,135700,819749398,1005,1006,1006,1005,1553
|
|
20240408,135600,818188628,1006,1007,1007,1006,37
|
|
20240408,135500,818151405,1006,1006,1006,1006,1050
|
|
20240408,135400,817095105,1006,1006,1006,1006,580
|
|
20240408,135300,816511625,1005,1003,1006,1003,1072
|
|
20240408,135200,815434284,1006,1006,1006,1003,14
|
|
20240408,135100,815420215,1005,1005,1005,1005,1000
|
|
20240408,135000,814415215,1006,1006,1006,1006,1
|
|
20240408,134900,814414209,1003,1004,1004,1003,4000
|
|
20240408,134800,810402023,1004,1006,1006,1004,201
|
|
20240408,134700,810200136,1005,1005,1005,1005,0
|
|
20240408,134600,810200136,1005,1005,1005,1005,56
|
|
20240408,134500,810143856,1006,1006,1007,1006,18
|
|
20240408,134400,810125740,1006,1006,1006,1006,0
|
|
20240408,134300,810125740,1006,1006,1006,1006,10
|
|
20240408,134200,810115680,1006,1007,1007,1006,2
|
|
20240408,134100,810113667,1007,1007,1007,1007,1
|
|
20240408,134000,810112660,1007,1007,1007,1007,17
|
|
20240408,133900,810095541,1007,1007,1007,1007,500
|
|
20240408,133800,809592041,1008,1008,1008,1008,74
|
|
20240408,133700,809517449,1008,1007,1008,1007,492
|
|
20240408,133600,809022004,1007,1007,1007,1007,10
|
|
20240408,133500,809011934,1003,1003,1003,1003,0
|
|
20240408,133400,809011934,1003,1003,1003,1003,0
|
|
20240408,133300,809011934,1003,1004,1004,1003,5487
|
|
20240408,133200,803507986,1004,1004,1004,1004,130
|
|
20240408,133100,803377466,1004,1004,1004,1004,5870
|
|
20240408,133000,797483986,1004,1004,1004,1004,2230
|
|
20240408,132900,795245066,1004,1004,1004,1003,15
|
|
20240408,132800,795230014,1004,1003,1004,1003,606
|
|
20240408,132700,794622194,1003,1003,1004,1003,900
|
|
20240408,132600,793719448,1004,1004,1004,1004,5
|
|
20240408,132500,793714428,1004,1004,1004,1004,129
|
|
20240408,132400,793584912,1004,1004,1004,1004,0
|
|
20240408,132300,793584912,1004,1004,1004,1004,271
|
|
20240408,132200,793312828,1004,1004,1004,1004,511
|
|
20240408,132100,792799784,1004,1004,1004,1004,639
|
|
20240408,132000,792158228,1004,1006,1008,1004,1065
|
|
20240408,131900,791085051,1005,1005,1005,1005,80
|
|
20240408,131800,791004651,1005,1005,1005,1005,0
|
|
20240408,131700,791004651,1005,1005,1005,1005,0
|
|
20240408,131600,791004651,1005,1005,1005,1005,783
|
|
20240408,131500,790217736,1005,1005,1005,1005,619
|
|
20240408,131400,789595641,1005,1005,1005,1005,4
|
|
20240408,131300,789591621,1004,1001,1004,1001,4523
|
|
20240408,131200,785052571,1002,1002,1002,1001,1688
|
|
20240408,131100,783361197,1002,1003,1003,1002,261
|
|
20240408,131000,783099422,1001,1001,1001,1000,3100
|
|
20240408,130900,779999122,1000,1000,1000,1000,39
|
|
20240408,130800,779960122,1002,1002,1002,1000,10831
|
|
20240408,130700,769117314,1002,1002,1002,1002,6
|
|
20240408,130600,769111302,1002,1001,1002,1001,194
|
|
20240408,130500,768917104,1001,1001,1001,1001,1135
|
|
20240408,130400,767780969,1001,1002,1002,1001,8
|
|
20240408,130300,767772957,1001,1002,1002,1001,183
|
|
20240408,130200,767589674,1002,1002,1002,1002,1
|
|
20240408,130100,767588672,1002,1001,1002,1001,121
|
|
20240408,130000,767467530,1001,1002,1002,1001,272
|
|
20240408,125900,767194987,1002,1002,1002,1001,2002
|
|
20240408,125800,765189483,1002,1003,1003,1002,2895
|
|
20240408,125700,762288690,1002,1003,1003,1002,130
|
|
20240408,125600,762158400,1002,1003,1003,1002,51
|
|
20240408,125500,762107293,1003,1002,1003,1002,460
|
|
20240408,125400,761646057,1001,1001,1001,1000,1383
|
|
20240408,125300,760261824,1002,1003,1003,1002,1386
|
|
20240408,125200,758872137,1003,1003,1003,1003,5821
|
|
20240408,125100,753033674,1003,1001,1003,1001,38
|
|
20240408,125000,752995566,1003,1003,1003,1003,11
|
|
20240408,124900,752984533,1003,1003,1003,1003,300
|
|
20240408,124800,752683633,1001,1003,1003,1001,9612
|
|
20240408,124700,743051735,1001,1001,1001,1001,470
|
|
20240408,124600,742581265,1001,1001,1001,1001,920
|
|
20240408,124500,741660345,1001,1001,1001,1001,0
|
|
20240408,124400,741660345,1001,1001,1001,1001,337
|
|
20240408,124300,741323008,1000,1000,1000,1000,0
|
|
20240408,124200,741323008,1000,1000,1000,1000,477
|
|
20240408,124100,740846008,1000,1000,1000,1000,44
|
|
20240408,124000,740802008,1000,1001,1001,1000,526
|
|
20240408,123900,740275983,1000,1000,1000,1000,2012
|
|
20240408,123800,738263983,1000,1000,1000,1000,2030
|
|
20240408,123700,736233983,1000,999,1000,999,1556
|
|
20240408,123600,734679312,999,1003,1003,999,2004
|
|
20240408,123500,732675894,999,999,1003,999,5052
|
|
20240408,123400,727627488,999,1002,1003,999,3346
|
|
20240408,123300,724279614,1003,1004,1004,1003,1156
|
|
20240408,123200,723119690,1004,1004,1004,1004,1901
|
|
20240408,123100,721211086,1004,1003,1005,1003,1983
|
|
20240408,123000,719221266,1003,1005,1005,1003,556
|
|
20240408,122900,718663596,1005,1005,1005,1003,38
|
|
20240408,122800,718625409,1005,1005,1005,1000,3497
|
|
20240408,122700,715123399,1005,1003,1005,999,27738
|
|
20240408,122600,687397968,1005,1004,1005,1000,30758
|
|
20240408,122500,656611519,1004,1006,1006,1004,1778
|
|
20240408,122400,654825229,1006,1006,1006,1006,205
|
|
20240408,122300,654618999,1007,1007,1007,1007,106
|
|
20240408,122200,654512257,1008,1008,1008,1008,10
|
|
20240408,122100,654502177,1008,1008,1008,1008,2015
|
|
20240408,122000,652471057,1008,1008,1008,1005,30829
|
|
20240408,121900,621479414,1008,1008,1008,1008,0
|
|
20240408,121800,621479414,1008,1008,1008,1008,3827
|
|
20240408,121700,617621798,1008,1010,1010,1008,3066
|
|
20240408,121600,614528439,1010,1009,1013,1009,10069
|
|
20240408,121500,604368551,1013,1013,1013,1013,0
|
|
20240408,121400,604368551,1013,1013,1013,1013,305
|
|
20240408,121300,604059586,1010,1013,1013,1010,20000
|
|
20240408,121200,583854492,1013,1013,1013,1013,1
|
|
20240408,121100,583853479,1013,1013,1013,1013,1054
|
|
20240408,121000,582785777,1012,1012,1012,1012,0
|
|
20240408,120900,582785777,1012,1012,1012,1012,132
|
|
20240408,120800,582652193,1013,1013,1013,1013,0
|
|
20240408,120700,582652193,1013,1013,1013,1013,3
|
|
20240408,120600,582649154,1013,1013,1013,1013,50
|
|
20240408,120500,582598504,1011,1011,1011,1011,0
|
|
20240408,120400,582598504,1011,1011,1011,1011,0
|
|
20240408,120300,582598504,1011,1011,1011,1011,0
|
|
20240408,120200,582598504,1011,1011,1011,1011,3
|
|
20240408,120100,582595471,1010,1011,1011,1010,2000
|
|
20240408,120000,580574057,1011,1011,1011,1011,1
|
|
20240408,115900,580573046,1011,1011,1011,1011,280
|
|
20240408,115800,580289966,1011,1011,1011,1011,9
|
|
20240408,115700,580280867,1010,1010,1010,1010,0
|
|
20240408,115600,580280867,1010,1010,1010,1010,0
|
|
20240408,115500,580280867,1010,1012,1012,1010,2000
|
|
20240408,115400,578259219,1012,1012,1012,1012,0
|
|
20240408,115300,578259219,1012,1012,1012,1012,40
|
|
20240408,115200,578218739,1012,1013,1013,1012,150
|
|
20240408,115100,578066889,1013,1013,1013,1012,16
|
|
20240408,115000,578050685,1013,1013,1013,1013,82
|
|
20240408,114900,577967619,1012,1013,1013,1012,240
|
|
20240408,114800,577724699,1013,1013,1013,1013,5
|
|
20240408,114700,577719634,1013,1013,1013,1013,0
|
|
20240408,114600,577719634,1013,1012,1013,1012,238
|
|
20240408,114500,577478736,1013,1013,1013,1013,0
|
|
20240408,114400,577478736,1013,1013,1013,1013,318
|
|
20240408,114300,577156602,1013,1013,1013,1013,0
|
|
20240408,114200,577156602,1013,1013,1013,1013,15
|
|
20240408,114100,577141407,1013,1011,1013,1011,672
|
|
20240408,114000,576461819,1011,1011,1011,1011,200
|
|
20240408,113900,576259619,1011,1011,1011,1011,535
|
|
20240408,113800,575718734,1011,1011,1011,1011,458
|
|
20240408,113700,575255696,1012,1012,1012,1012,36
|
|
20240408,113600,575219264,1012,1012,1012,1011,99
|
|
20240408,113500,575119169,1012,1012,1012,1012,499
|
|
20240408,113400,574614181,1012,1012,1012,1012,201
|
|
20240408,113300,574410769,1012,1011,1012,1011,616
|
|
20240408,113200,573787823,1010,1009,1010,1009,2306
|
|
20240408,113100,571460313,1010,1010,1010,1010,551
|
|
20240408,113000,570903803,1010,1010,1010,1010,0
|
|
20240408,112900,570903803,1010,1010,1010,1010,5
|
|
20240408,112800,570898753,1010,1010,1010,1010,684
|
|
20240408,112700,570207913,1012,1012,1012,1012,1
|
|
20240408,112600,570206901,1010,1011,1011,1010,1005
|
|
20240408,112500,569191839,1012,1012,1012,1012,568
|
|
20240408,112400,568617023,1012,1012,1012,1012,177
|
|
20240408,112300,568437899,1010,1010,1010,1009,2773
|
|
20240408,112200,565637170,1009,1010,1010,1009,500
|
|
20240408,112100,565132571,1010,1009,1010,1009,2538
|
|
20240408,112000,562571231,1008,1008,1008,1008,0
|
|
20240408,111900,562571231,1008,1009,1009,1008,1001
|
|
20240408,111800,561562048,1009,1009,1009,1009,927
|
|
20240408,111700,560626705,1010,1013,1013,1010,3293
|
|
20240408,111600,557296896,1010,1009,1013,1009,878
|
|
20240408,111500,556410882,1009,1013,1013,1009,10500
|
|
20240408,111400,545808810,1013,1013,1013,1013,241
|
|
20240408,111300,545564677,1013,1010,1013,1010,516
|
|
20240408,111200,545043514,1010,1011,1011,1010,1973
|
|
20240408,111100,543050783,1010,1012,1012,1010,915
|
|
20240408,111000,542125785,1011,1011,1011,1011,0
|
|
20240408,110900,542125785,1011,1012,1012,1011,964
|
|
20240408,110800,541150712,1012,1012,1012,1012,618
|
|
20240408,110700,540525296,1012,1012,1012,1012,1343
|
|
20240408,110600,539166180,1012,1012,1012,1012,0
|
|
20240408,110500,539166180,1012,1012,1012,1012,1289
|
|
20240408,110400,537861712,1012,1010,1012,1010,4660
|
|
20240408,110300,533154612,1011,1013,1013,1011,1450
|
|
20240408,110200,531687721,1013,1013,1014,1013,173
|
|
20240408,110100,531512471,1014,1014,1014,1014,2
|
|
20240408,110000,531510443,1014,1012,1014,1012,18
|
|
20240408,105900,531492224,1012,1011,1012,1011,601
|
|
20240408,105800,530884612,1011,1014,1014,1011,2763
|
|
20240408,105700,528089214,1013,1013,1013,1013,510
|
|
20240408,105600,527572584,1011,1013,1013,1011,2627
|
|
20240408,105500,524915586,1013,1014,1014,1013,2919
|
|
20240408,105400,521957811,1014,1015,1015,1014,1050
|
|
20240408,105300,520893071,1015,1015,1015,1015,8249
|
|
20240408,105200,512520336,1015,1016,1016,1015,332
|
|
20240408,105100,512183029,1016,1016,1016,1016,633
|
|
20240408,105000,511539901,1016,1015,1016,1015,1345
|
|
20240408,104900,510173391,1015,1015,1016,1015,3110
|
|
20240408,104800,507013651,1015,1019,1020,1015,15094
|
|
20240408,104700,491674282,1018,1018,1018,1018,1
|
|
20240408,104600,491673264,1020,1018,1020,1018,544
|
|
20240408,104500,491118520,1018,1021,1021,1018,5189
|
|
20240408,104400,485831432,1022,1022,1022,1022,2
|
|
20240408,104300,485829388,1022,1022,1022,1022,101
|
|
20240408,104200,485726166,1023,1023,1023,1023,4
|
|
20240408,104100,485722074,1023,1023,1023,1023,0
|
|
20240408,104000,485722074,1023,1022,1023,1021,1016
|
|
20240408,103900,484683368,1022,1022,1022,1022,540
|
|
20240408,103800,484131488,1023,1023,1023,1023,100
|
|
20240408,103700,484029188,1023,1024,1024,1023,849
|
|
20240408,103600,483160641,1023,1023,1023,1023,217
|
|
20240408,103500,482938650,1024,1024,1024,1023,330
|
|
20240408,103400,482600924,1024,1024,1024,1024,852
|
|
20240408,103300,481728476,1024,1024,1024,1024,402
|
|
20240408,103200,481316828,1019,1024,1025,1019,6833
|
|
20240408,103100,474348739,1025,1025,1025,1025,176
|
|
20240408,103000,474168339,1025,1025,1025,1025,472
|
|
20240408,102900,473684539,1025,1021,1025,1021,309
|
|
20240408,102800,473368346,1020,1026,1026,1020,30177
|
|
20240408,102700,442572575,1035,1028,1035,1020,122101
|
|
20240408,102600,317875977,1028,1028,1028,1028,182
|
|
20240408,102500,317688881,1028,1028,1028,1028,0
|
|
20240408,102400,317688881,1028,1030,1030,1028,3000
|
|
20240408,102300,314603736,1036,1036,1036,1036,0
|
|
20240408,102200,314603736,1036,1036,1036,1036,1
|
|
20240408,102100,314602700,1036,1036,1036,1036,0
|
|
20240408,102000,314602700,1036,1029,1036,1029,102
|
|
20240408,101900,314497735,1029,1031,1031,1029,20139
|
|
20240408,101800,293755663,1037,1037,1037,1037,1
|
|
20240408,101700,293754626,1031,1031,1031,1031,20332
|
|
20240408,101600,272792334,1031,1031,1032,1031,944
|
|
20240408,101500,271819069,1031,1032,1032,1031,16101
|
|
20240408,101400,255216887,1032,1032,1032,1032,0
|
|
20240408,101300,255216887,1032,1033,1033,1031,8354
|
|
20240408,101200,246591549,1031,1032,1032,1031,350
|
|
20240408,101100,246230558,1031,1032,1032,1031,1000
|
|
20240408,101000,245199491,1031,1036,1036,1031,5295
|
|
20240408,100900,239735740,1036,1036,1036,1036,0
|
|
20240408,100800,239735740,1036,1033,1036,1030,8797
|
|
20240408,100700,230668519,1032,1036,1036,1032,5002
|
|
20240408,100600,225506355,1036,1036,1036,1036,20
|
|
20240408,100500,225485635,1036,1037,1037,1033,239
|
|
20240408,100400,225238705,1037,1037,1037,1032,1187
|
|
20240408,100300,224009891,1036,1035,1036,1034,1463
|
|
20240408,100200,222494251,1036,1037,1037,1036,42
|
|
20240408,100100,222450719,1032,1032,1032,1032,70
|
|
20240408,100000,222378479,1032,1037,1037,1032,1306
|
|
20240408,095900,221030012,1035,1035,1035,1035,100
|
|
20240408,095800,220926512,1032,1032,1032,1032,0
|
|
20240408,095700,220926512,1032,1032,1032,1032,4857
|
|
20240408,095600,215914088,1032,1032,1032,1032,201
|
|
20240408,095500,215706656,1037,1032,1037,1032,645
|
|
20240408,095400,215039571,1037,1032,1037,1032,2
|
|
20240408,095300,215037502,1033,1033,1033,1033,540
|
|
20240408,095200,214479682,1032,1032,1032,1032,0
|
|
20240408,095100,214479682,1032,1033,1033,1032,1133
|
|
20240408,095000,213309688,1033,1034,1034,1033,5900
|
|
20240408,094900,207214469,1033,1033,1033,1033,2000
|
|
20240408,094800,205148469,1033,1033,1033,1033,1414
|
|
20240408,094700,203687807,1033,1035,1037,1033,1972
|
|
20240408,094600,201648435,1034,1033,1034,1032,18025
|
|
20240408,094500,183028530,1033,1034,1034,1033,16727
|
|
20240408,094400,165733002,1033,1034,1034,1033,2629
|
|
20240408,094300,163015926,1034,1035,1035,1034,2099
|
|
20240408,094200,160845444,1034,1035,1035,1034,204
|
|
20240408,094100,160634324,1034,1035,1035,1034,483
|
|
20240408,094000,160134658,1035,1039,1039,1035,12479
|
|
20240408,093900,147215216,1037,1037,1037,1037,3472
|
|
20240408,093800,143614752,1037,1038,1038,1037,200
|
|
20240408,093700,143407292,1037,1036,1037,1036,330
|
|
20240408,093600,143065143,1037,1037,1037,1035,1776
|
|
20240408,093500,141225901,1037,1039,1039,1036,5384
|
|
20240408,093400,135637856,1040,1040,1040,1040,506
|
|
20240408,093300,135111616,1040,1040,1040,1040,4882
|
|
20240408,093200,130034336,1041,1042,1042,1041,1273
|
|
20240408,093100,128709093,1045,1046,1046,1045,36
|
|
20240408,093000,128671443,1044,1048,1048,1044,512
|
|
20240408,092900,128136383,1048,1048,1048,1048,0
|
|
20240408,092800,128136383,1048,1048,1048,1048,479
|
|
20240408,092700,127634391,1048,1048,1048,1048,303
|
|
20240408,092600,127316847,1048,1048,1048,1048,5
|
|
20240408,092500,127311607,1048,1044,1048,1044,1790
|
|
20240408,092400,125437792,1043,1043,1044,1043,2057
|
|
20240408,092300,123291581,1044,1043,1044,1042,2901
|
|
20240408,092200,120265736,1044,1041,1044,1041,1008
|
|
20240408,092100,119214387,1041,1041,1041,1040,8057
|
|
20240408,092000,110835075,1041,1041,1041,1041,100
|
|
20240408,091900,110730975,1041,1042,1042,1041,1968
|
|
20240408,091800,108681329,1035,1042,1042,1034,1102
|
|
20240408,091700,107534293,1042,1034,1042,1034,13695
|
|
20240408,091600,93317435,1034,1037,1037,1034,3995
|
|
20240408,091500,89180694,1035,1035,1035,1035,574
|
|
20240408,091400,88586604,1035,1034,1035,1034,3704
|
|
20240408,091300,84754913,1035,1036,1037,1035,1628
|
|
20240408,091200,83069159,1037,1037,1037,1034,1666
|
|
20240408,091100,81345519,1037,1039,1039,1035,6697
|
|
20240408,091000,74406870,1038,1042,1042,1038,16663
|
|
20240408,090900,57061101,1042,1048,1048,1042,3753
|
|
20240408,090800,53149257,1050,1041,1050,1041,29
|
|
20240408,090700,53118940,1045,1042,1045,1041,1173
|
|
20240408,090600,51896657,1042,1040,1042,1040,549
|
|
20240408,090500,51325566,1040,1050,1050,1040,5311
|
|
20240408,090400,45784858,1045,1050,1050,1045,3197
|
|
20240408,090300,42439247,1050,1051,1056,1047,10407
|
|
20240408,090200,31511201,1059,1055,1060,1053,3394
|
|
20240408,090100,27926855,1055,1062,1064,1050,12700
|
|
20240408,090000,14503197,1063,1059,1063,1057,12692
|