607 lines
28 KiB
CSV
607 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,190400,106026126,1012,1012,1012,1012,3865
|
|
20240325,190300,106026126,1012,1012,1012,1012,0
|
|
20240325,190200,106026126,1012,1012,1012,1012,0
|
|
20240325,190100,106026126,1012,1012,1012,1012,0
|
|
20240325,190000,106026126,1012,1012,1012,1012,0
|
|
20240325,185900,106026126,1012,1012,1012,1012,0
|
|
20240325,185800,106026126,1012,1012,1012,1012,0
|
|
20240325,185700,106026126,1012,1012,1012,1012,0
|
|
20240325,185600,106026126,1012,1012,1012,1012,0
|
|
20240325,185500,106026126,1012,1012,1012,1012,0
|
|
20240325,185400,106026126,1012,1012,1012,1012,0
|
|
20240325,185300,106026126,1012,1012,1012,1012,0
|
|
20240325,185200,106026126,1012,1012,1012,1012,0
|
|
20240325,185100,106026126,1012,1012,1012,1012,0
|
|
20240325,185000,106026126,1012,1012,1012,1012,0
|
|
20240325,184900,106026126,1012,1012,1012,1012,0
|
|
20240325,184800,106026126,1012,1012,1012,1012,0
|
|
20240325,184700,106026126,1012,1012,1012,1012,0
|
|
20240325,184600,106026126,1012,1012,1012,1012,0
|
|
20240325,184500,106026126,1012,1012,1012,1012,0
|
|
20240325,184400,106026126,1012,1012,1012,1012,0
|
|
20240325,184300,106026126,1012,1012,1012,1012,0
|
|
20240325,184200,106026126,1012,1012,1012,1012,0
|
|
20240325,184100,106026126,1012,1012,1012,1012,0
|
|
20240325,184000,106026126,1012,1012,1012,1012,0
|
|
20240325,183900,106026126,1012,1012,1012,1012,0
|
|
20240325,183800,106026126,1012,1012,1012,1012,0
|
|
20240325,183700,106026126,1012,1012,1012,1012,0
|
|
20240325,183600,106026126,1012,1012,1012,1012,0
|
|
20240325,183500,106026126,1012,1012,1012,1012,0
|
|
20240325,183400,106026126,1012,1012,1012,1012,3865
|
|
20240325,183300,106026126,1012,1012,1012,1012,0
|
|
20240325,183200,106026126,1012,1012,1012,1012,0
|
|
20240325,183100,106026126,1012,1012,1012,1012,0
|
|
20240325,183000,106026126,1012,1012,1012,1012,0
|
|
20240325,182900,106026126,1012,1012,1012,1012,0
|
|
20240325,182800,106026126,1012,1012,1012,1012,0
|
|
20240325,182700,106026126,1012,1012,1012,1012,0
|
|
20240325,182600,106026126,1012,1012,1012,1012,0
|
|
20240325,182500,106026126,1012,1012,1012,1012,0
|
|
20240325,182400,106026126,1012,1012,1012,1012,0
|
|
20240325,182300,106026126,1012,1012,1012,1012,0
|
|
20240325,182200,106026126,1012,1012,1012,1012,0
|
|
20240325,182100,106026126,1012,1012,1012,1012,0
|
|
20240325,182000,106026126,1012,1012,1012,1012,0
|
|
20240325,181900,106026126,1012,1012,1012,1012,0
|
|
20240325,181800,106026126,1012,1012,1012,1012,0
|
|
20240325,181700,106026126,1012,1012,1012,1012,0
|
|
20240325,181600,106026126,1012,1012,1012,1012,0
|
|
20240325,181500,106026126,1012,1012,1012,1012,0
|
|
20240325,181400,106026126,1012,1012,1012,1012,0
|
|
20240325,181300,106026126,1012,1012,1012,1012,0
|
|
20240325,181200,106026126,1012,1012,1012,1012,0
|
|
20240325,181100,106026126,1012,1012,1012,1012,0
|
|
20240325,181000,106026126,1012,1012,1012,1012,0
|
|
20240325,180900,106026126,1012,1012,1012,1012,0
|
|
20240325,180800,106026126,1012,1012,1012,1012,0
|
|
20240325,180700,106026126,1012,1012,1012,1012,0
|
|
20240325,180600,106026126,1012,1012,1012,1012,0
|
|
20240325,180500,106026126,1012,1012,1012,1012,0
|
|
20240325,180400,106026126,1012,1012,1012,1012,3865
|
|
20240325,180300,106026126,1012,1012,1012,1012,0
|
|
20240325,180200,106026126,1012,1012,1012,1012,0
|
|
20240325,180100,106026126,1012,1012,1012,1012,0
|
|
20240325,180000,106026126,1012,1012,1012,1012,0
|
|
20240325,175900,106026126,1012,1012,1012,1012,0
|
|
20240325,175800,106026126,1012,1012,1012,1012,0
|
|
20240325,175700,106026126,1012,1012,1012,1012,0
|
|
20240325,175600,106026126,1012,1012,1012,1012,0
|
|
20240325,175500,106026126,1012,1012,1012,1012,0
|
|
20240325,175400,106026126,1012,1012,1012,1012,0
|
|
20240325,175300,106026126,1012,1012,1012,1012,0
|
|
20240325,175200,106026126,1012,1012,1012,1012,0
|
|
20240325,175100,106026126,1012,1012,1012,1012,0
|
|
20240325,175000,106026126,1012,1012,1012,1012,0
|
|
20240325,174900,106026126,1012,1012,1012,1012,0
|
|
20240325,174800,106026126,1012,1012,1012,1012,0
|
|
20240325,174700,106026126,1012,1012,1012,1012,0
|
|
20240325,174600,106026126,1012,1012,1012,1012,0
|
|
20240325,174500,106026126,1012,1012,1012,1012,0
|
|
20240325,174400,106026126,1012,1012,1012,1012,0
|
|
20240325,174300,106026126,1012,1012,1012,1012,0
|
|
20240325,174200,106026126,1012,1012,1012,1012,0
|
|
20240325,174100,106026126,1012,1012,1012,1012,0
|
|
20240325,174000,106026126,1012,1012,1012,1012,0
|
|
20240325,173900,106026126,1012,1012,1012,1012,0
|
|
20240325,173800,106026126,1012,1012,1012,1012,0
|
|
20240325,173700,106026126,1012,1012,1012,1012,0
|
|
20240325,173600,106026126,1012,1012,1012,1012,0
|
|
20240325,173500,106026126,1012,1012,1012,1012,0
|
|
20240325,173400,106026126,1012,1012,1012,1012,3865
|
|
20240325,173300,106026126,1012,1012,1012,1012,0
|
|
20240325,173200,106026126,1012,1012,1012,1012,0
|
|
20240325,173100,106026126,1012,1012,1012,1012,0
|
|
20240325,173000,106026126,1012,1012,1012,1012,0
|
|
20240325,172900,106026126,1012,1012,1012,1012,0
|
|
20240325,172800,106026126,1012,1012,1012,1012,0
|
|
20240325,172700,106026126,1012,1012,1012,1012,0
|
|
20240325,172600,106026126,1012,1012,1012,1012,0
|
|
20240325,172500,106026126,1012,1012,1012,1012,0
|
|
20240325,172400,106026126,1012,1012,1012,1012,0
|
|
20240325,172300,106026126,1012,1012,1012,1012,0
|
|
20240325,172200,106026126,1012,1012,1012,1012,0
|
|
20240325,172100,106026126,1012,1012,1012,1012,0
|
|
20240325,172000,106026126,1012,1012,1012,1012,0
|
|
20240325,171900,106026126,1012,1012,1012,1012,0
|
|
20240325,171800,106026126,1012,1012,1012,1012,0
|
|
20240325,171700,106026126,1012,1012,1012,1012,0
|
|
20240325,171600,106026126,1012,1012,1012,1012,0
|
|
20240325,171500,106026126,1012,1012,1012,1012,0
|
|
20240325,171400,106026126,1012,1012,1012,1012,0
|
|
20240325,171300,106026126,1012,1012,1012,1012,0
|
|
20240325,171200,106026126,1012,1012,1012,1012,0
|
|
20240325,171100,106026126,1012,1012,1012,1012,0
|
|
20240325,171000,106026126,1012,1012,1012,1012,0
|
|
20240325,170900,106026126,1012,1012,1012,1012,0
|
|
20240325,170800,106026126,1012,1012,1012,1012,0
|
|
20240325,170700,106026126,1012,1012,1012,1012,0
|
|
20240325,170600,106026126,1012,1012,1012,1012,0
|
|
20240325,170500,106026126,1012,1012,1012,1012,0
|
|
20240325,170400,106026126,1012,1012,1012,1012,3865
|
|
20240325,170300,106026126,1012,1012,1012,1012,0
|
|
20240325,170200,106026126,1012,1012,1012,1012,0
|
|
20240325,170100,106026126,1012,1012,1012,1012,0
|
|
20240325,170000,106026126,1012,1012,1012,1012,0
|
|
20240325,165900,106026126,1012,1012,1012,1012,0
|
|
20240325,165800,106026126,1012,1012,1012,1012,0
|
|
20240325,165700,106026126,1012,1012,1012,1012,0
|
|
20240325,165600,106026126,1012,1012,1012,1012,0
|
|
20240325,165500,106026126,1012,1012,1012,1012,0
|
|
20240325,165400,106026126,1012,1012,1012,1012,0
|
|
20240325,165300,106026126,1012,1012,1012,1012,0
|
|
20240325,165200,106026126,1012,1012,1012,1012,0
|
|
20240325,165100,106026126,1012,1012,1012,1012,0
|
|
20240325,165000,106026126,1012,1012,1012,1012,0
|
|
20240325,164900,106026126,1012,1012,1012,1012,0
|
|
20240325,164800,106026126,1012,1012,1012,1012,0
|
|
20240325,164700,106026126,1012,1012,1012,1012,0
|
|
20240325,164600,106026126,1012,1012,1012,1012,0
|
|
20240325,164500,106026126,1012,1012,1012,1012,0
|
|
20240325,164400,106026126,1012,1012,1012,1012,0
|
|
20240325,164300,106026126,1012,1012,1012,1012,0
|
|
20240325,164200,106026126,1012,1012,1012,1012,0
|
|
20240325,164100,106026126,1012,1012,1012,1012,0
|
|
20240325,164000,106026126,1012,1012,1012,1012,0
|
|
20240325,163900,106026126,1012,1012,1012,1012,0
|
|
20240325,163800,106026126,1012,1012,1012,1012,0
|
|
20240325,163700,106026126,1012,1012,1012,1012,0
|
|
20240325,163600,106026126,1012,1012,1012,1012,0
|
|
20240325,163500,106026126,1012,1012,1012,1012,0
|
|
20240325,163400,106026126,1012,1012,1012,1012,3865
|
|
20240325,163300,106026126,1012,1012,1012,1012,0
|
|
20240325,163200,106026126,1012,1012,1012,1012,0
|
|
20240325,163100,106026126,1012,1012,1012,1012,0
|
|
20240325,163000,106026126,1012,1012,1012,1012,0
|
|
20240325,162900,106026126,1012,1012,1012,1012,0
|
|
20240325,162800,106026126,1012,1012,1012,1012,0
|
|
20240325,162700,106026126,1012,1012,1012,1012,0
|
|
20240325,162600,106026126,1012,1012,1012,1012,0
|
|
20240325,162500,106026126,1012,1012,1012,1012,0
|
|
20240325,162400,106026126,1012,1012,1012,1012,0
|
|
20240325,162300,106026126,1012,1012,1012,1012,0
|
|
20240325,162200,106026126,1012,1012,1012,1012,0
|
|
20240325,162100,106026126,1012,1012,1012,1012,0
|
|
20240325,162000,106026126,1012,1012,1012,1012,0
|
|
20240325,161900,106026126,1012,1012,1012,1012,0
|
|
20240325,161800,106026126,1012,1012,1012,1012,0
|
|
20240325,161700,106026126,1012,1012,1012,1012,0
|
|
20240325,161600,106026126,1012,1012,1012,1012,0
|
|
20240325,161500,106026126,1012,1012,1012,1012,0
|
|
20240325,161400,106026126,1012,1012,1012,1012,0
|
|
20240325,161300,106026126,1012,1012,1012,1012,0
|
|
20240325,161200,106026126,1012,1012,1012,1012,0
|
|
20240325,161100,106026126,1012,1012,1012,1012,0
|
|
20240325,161000,106026126,1012,1012,1012,1012,0
|
|
20240325,160900,106026126,1012,1012,1012,1012,0
|
|
20240325,160800,106026126,1012,1012,1012,1012,0
|
|
20240325,160700,106026126,1012,1012,1012,1012,0
|
|
20240325,160600,106026126,1012,1012,1012,1012,0
|
|
20240325,160500,106026126,1012,1012,1012,1012,0
|
|
20240325,160400,106026126,1012,1012,1012,1012,3865
|
|
20240325,160300,106026126,1012,1012,1012,1012,0
|
|
20240325,160200,106026126,1012,1012,1012,1012,0
|
|
20240325,160100,106026126,1012,1012,1012,1012,0
|
|
20240325,160000,106026126,1012,1012,1012,1012,0
|
|
20240325,155900,106026126,1012,1012,1012,1012,0
|
|
20240325,155800,106026126,1012,1012,1012,1012,0
|
|
20240325,155700,106026126,1012,1012,1012,1012,0
|
|
20240325,155600,106026126,1012,1012,1012,1012,0
|
|
20240325,155500,106026126,1012,1012,1012,1012,0
|
|
20240325,155400,106026126,1012,1012,1012,1012,0
|
|
20240325,155300,106026126,1012,1012,1012,1012,0
|
|
20240325,155200,106026126,1012,1012,1012,1012,0
|
|
20240325,155100,106026126,1012,1012,1012,1012,0
|
|
20240325,155000,106026126,1012,1012,1012,1012,0
|
|
20240325,154900,106026126,1012,1012,1012,1012,0
|
|
20240325,154800,106026126,1012,1012,1012,1012,0
|
|
20240325,154700,106026126,1012,1012,1012,1012,0
|
|
20240325,154600,106026126,1012,1012,1012,1012,0
|
|
20240325,154500,106026126,1012,1012,1012,1012,0
|
|
20240325,154400,106026126,1012,1012,1012,1012,0
|
|
20240325,154300,106026126,1012,1012,1012,1012,0
|
|
20240325,154200,106026126,1012,1012,1012,1012,0
|
|
20240325,154100,106026126,1012,1012,1012,1012,0
|
|
20240325,154000,106026126,1012,1012,1012,1012,0
|
|
20240325,153900,106026126,1012,1012,1012,1012,0
|
|
20240325,153800,106026126,1012,1012,1012,1012,0
|
|
20240325,153700,106026126,1012,1012,1012,1012,0
|
|
20240325,153600,106026126,1012,1012,1012,1012,0
|
|
20240325,153500,106026126,1012,1012,1012,1012,0
|
|
20240325,153400,106026126,1012,1012,1012,1012,3865
|
|
20240325,153300,106026126,1012,1012,1012,1012,0
|
|
20240325,153200,106026126,1012,1012,1012,1012,0
|
|
20240325,153100,106026126,1012,1012,1012,1012,0
|
|
20240325,153000,106026126,1012,1012,1012,1012,3865
|
|
20240325,152900,102114746,1014,1014,1014,1014,0
|
|
20240325,152800,102114746,1014,1014,1014,1014,0
|
|
20240325,152700,102114746,1014,1014,1014,1014,0
|
|
20240325,152600,102114746,1014,1014,1014,1014,0
|
|
20240325,152500,102114746,1014,1014,1014,1014,0
|
|
20240325,152400,102114746,1014,1014,1014,1014,0
|
|
20240325,152300,102114746,1014,1014,1014,1014,0
|
|
20240325,152200,102114746,1014,1014,1014,1014,0
|
|
20240325,152100,102114746,1014,1014,1014,1014,0
|
|
20240325,152000,102114746,1014,1014,1014,1014,0
|
|
20240325,151900,102114746,1014,1014,1014,1014,0
|
|
20240325,151800,102114746,1014,1014,1014,1014,0
|
|
20240325,151700,102114746,1014,1014,1014,1014,0
|
|
20240325,151600,102114746,1014,1014,1014,1014,8
|
|
20240325,151500,102106634,1014,1014,1014,1014,62
|
|
20240325,151400,102043766,1014,1014,1014,1014,60
|
|
20240325,151300,101982926,1014,1015,1015,1014,815
|
|
20240325,151200,101156515,1015,1015,1015,1015,0
|
|
20240325,151100,101156515,1015,1015,1015,1015,0
|
|
20240325,151000,101156515,1015,1015,1015,1015,0
|
|
20240325,150900,101156515,1015,1015,1015,1015,0
|
|
20240325,150800,101156515,1015,1015,1015,1015,0
|
|
20240325,150700,101156515,1015,1015,1015,1015,0
|
|
20240325,150600,101156515,1015,1015,1015,1015,354
|
|
20240325,150500,100797205,1015,1015,1015,1015,433
|
|
20240325,150400,100357710,1015,1014,1015,1014,6069
|
|
20240325,150300,94203340,1013,1013,1013,1013,0
|
|
20240325,150200,94203340,1013,1013,1013,1013,0
|
|
20240325,150100,94203340,1013,1013,1013,1013,0
|
|
20240325,150000,94203340,1013,1013,1013,1013,0
|
|
20240325,145900,94203340,1013,1013,1013,1013,0
|
|
20240325,145800,94203340,1013,1013,1013,1013,1
|
|
20240325,145700,94202327,1013,1013,1013,1013,1
|
|
20240325,145600,94201314,1013,1012,1013,1012,21
|
|
20240325,145500,94180061,1012,1012,1012,1012,0
|
|
20240325,145400,94180061,1012,1012,1012,1012,0
|
|
20240325,145300,94180061,1012,1012,1012,1012,0
|
|
20240325,145200,94180061,1012,1012,1012,1012,2
|
|
20240325,145100,94178037,1013,1013,1013,1013,341
|
|
20240325,145000,93832604,1012,1012,1012,1012,3
|
|
20240325,144900,93829568,1012,1012,1012,1012,3
|
|
20240325,144800,93826532,1013,1013,1013,1013,48
|
|
20240325,144700,93777908,1013,1013,1013,1013,0
|
|
20240325,144600,93777908,1013,1013,1013,1013,0
|
|
20240325,144500,93777908,1013,1013,1013,1013,4
|
|
20240325,144400,93773856,1013,1013,1013,1013,65
|
|
20240325,144300,93708011,1013,1013,1013,1013,0
|
|
20240325,144200,93708011,1013,1013,1013,1013,0
|
|
20240325,144100,93708011,1013,1013,1013,1013,0
|
|
20240325,144000,93708011,1013,1013,1013,1013,0
|
|
20240325,143900,93708011,1013,1013,1014,1013,1045
|
|
20240325,143800,92648426,1013,1013,1013,1013,616
|
|
20240325,143700,92024418,1008,1008,1008,1008,0
|
|
20240325,143600,92024418,1008,1008,1008,1008,0
|
|
20240325,143500,92024418,1008,1008,1008,1008,0
|
|
20240325,143400,92024418,1008,1008,1008,1008,0
|
|
20240325,143300,92024418,1008,1008,1008,1008,0
|
|
20240325,143200,92024418,1008,1008,1008,1008,0
|
|
20240325,143100,92024418,1008,1008,1008,1008,0
|
|
20240325,143000,92024418,1008,1008,1008,1008,0
|
|
20240325,142900,92024418,1008,1008,1008,1008,0
|
|
20240325,142800,92024418,1008,1008,1008,1008,0
|
|
20240325,142700,92024418,1008,1008,1008,1008,0
|
|
20240325,142600,92024418,1008,1008,1008,1008,0
|
|
20240325,142500,92024418,1008,1008,1008,1008,0
|
|
20240325,142400,92024418,1008,1008,1008,1008,0
|
|
20240325,142300,92024418,1008,1008,1008,1008,0
|
|
20240325,142200,92024418,1008,1008,1008,1008,0
|
|
20240325,142100,92024418,1008,1008,1008,1008,0
|
|
20240325,142000,92024418,1008,1008,1008,1008,2
|
|
20240325,141900,92022402,1007,1007,1007,1007,464
|
|
20240325,141800,91555154,1008,1008,1008,1008,38
|
|
20240325,141700,91516850,1008,1008,1008,1008,0
|
|
20240325,141600,91516850,1008,1008,1008,1008,0
|
|
20240325,141500,91516850,1008,1008,1008,1008,0
|
|
20240325,141400,91516850,1008,1008,1008,1008,0
|
|
20240325,141300,91516850,1008,1008,1008,1008,0
|
|
20240325,141200,91516850,1008,1008,1008,1008,33
|
|
20240325,141100,91483586,1012,1012,1012,1012,0
|
|
20240325,141000,91483586,1012,1012,1012,1012,0
|
|
20240325,140900,91483586,1012,1012,1012,1012,0
|
|
20240325,140800,91483586,1012,1012,1012,1012,0
|
|
20240325,140700,91483586,1012,1012,1012,1012,0
|
|
20240325,140600,91483586,1012,1010,1012,1010,28
|
|
20240325,140500,91455281,1010,1010,1010,1010,74
|
|
20240325,140400,91380541,1011,1011,1011,1011,0
|
|
20240325,140300,91380541,1011,1011,1011,1011,0
|
|
20240325,140200,91380541,1011,1010,1011,1010,1000
|
|
20240325,140100,90369600,1011,1010,1011,1010,1000
|
|
20240325,140000,89358607,1011,1011,1011,1011,0
|
|
20240325,135900,89358607,1011,1011,1011,1011,0
|
|
20240325,135800,89358607,1011,1011,1011,1011,0
|
|
20240325,135700,89358607,1011,1011,1011,1011,0
|
|
20240325,135600,89358607,1011,1011,1011,1011,109
|
|
20240325,135500,89248408,1007,1007,1007,1007,0
|
|
20240325,135400,89248408,1007,1007,1007,1007,0
|
|
20240325,135300,89248408,1007,1007,1007,1007,0
|
|
20240325,135200,89248408,1007,1007,1007,1007,0
|
|
20240325,135100,89248408,1007,1007,1007,1007,0
|
|
20240325,135000,89248408,1007,1007,1007,1007,0
|
|
20240325,134900,89248408,1007,1007,1007,1007,0
|
|
20240325,134800,89248408,1007,1007,1007,1007,0
|
|
20240325,134700,89248408,1007,1007,1007,1007,0
|
|
20240325,134600,89248408,1007,1007,1007,1007,94
|
|
20240325,134500,89153750,1006,1006,1006,1006,0
|
|
20240325,134400,89153750,1006,1006,1006,1006,0
|
|
20240325,134300,89153750,1006,1006,1006,1006,0
|
|
20240325,134200,89153750,1006,1006,1006,1006,0
|
|
20240325,134100,89153750,1006,1006,1006,1006,0
|
|
20240325,134000,89153750,1006,1006,1006,1006,0
|
|
20240325,133900,89153750,1006,1006,1006,1006,0
|
|
20240325,133800,89153750,1006,1006,1006,1006,1
|
|
20240325,133700,89152744,1006,1006,1006,1006,0
|
|
20240325,133600,89152744,1006,1006,1006,1006,0
|
|
20240325,133500,89152744,1006,1006,1006,1006,0
|
|
20240325,133400,89152744,1006,1006,1006,1006,0
|
|
20240325,133300,89152744,1006,1006,1006,1006,0
|
|
20240325,133200,89152744,1006,1006,1006,1006,0
|
|
20240325,133100,89152744,1006,1006,1006,1006,104
|
|
20240325,133000,89048120,1011,1011,1011,1011,0
|
|
20240325,132900,89048120,1011,1011,1011,1011,0
|
|
20240325,132800,89048120,1011,1011,1011,1011,0
|
|
20240325,132700,89048120,1011,1011,1011,1011,0
|
|
20240325,132600,89048120,1011,1011,1011,1011,0
|
|
20240325,132500,89048120,1011,1011,1011,1011,0
|
|
20240325,132400,89048120,1011,1011,1011,1011,0
|
|
20240325,132300,89048120,1011,1011,1011,1011,0
|
|
20240325,132200,89048120,1011,1011,1011,1011,0
|
|
20240325,132100,89048120,1011,1011,1011,1011,0
|
|
20240325,132000,89048120,1011,1009,1011,1009,400
|
|
20240325,131900,88643752,1010,1010,1010,1010,0
|
|
20240325,131800,88643752,1010,1010,1010,1010,201
|
|
20240325,131700,88440742,1010,1009,1010,1009,299
|
|
20240325,131600,88138811,1010,1010,1010,1010,0
|
|
20240325,131500,88138811,1010,1010,1010,1010,0
|
|
20240325,131400,88138811,1010,1010,1010,1010,0
|
|
20240325,131300,88138811,1010,1010,1010,1010,0
|
|
20240325,131200,88138811,1010,1010,1010,1010,0
|
|
20240325,131100,88138811,1010,1010,1010,1010,0
|
|
20240325,131000,88138811,1010,1010,1010,1010,0
|
|
20240325,130900,88138811,1010,1010,1010,1010,0
|
|
20240325,130800,88138811,1010,1010,1010,1010,0
|
|
20240325,130700,88138811,1010,1010,1010,1010,0
|
|
20240325,130600,88138811,1010,1010,1010,1010,0
|
|
20240325,130500,88138811,1010,1010,1010,1010,0
|
|
20240325,130400,88138811,1010,1010,1010,1010,0
|
|
20240325,130300,88138811,1010,1010,1010,1010,0
|
|
20240325,130200,88138811,1010,1010,1010,1010,0
|
|
20240325,130100,88138811,1010,1010,1010,1010,0
|
|
20240325,130000,88138811,1010,1010,1010,1010,0
|
|
20240325,125900,88138811,1010,1010,1010,1010,0
|
|
20240325,125800,88138811,1010,1010,1010,1010,0
|
|
20240325,125700,88138811,1010,1009,1010,1009,198
|
|
20240325,125600,87938877,1010,1007,1010,1007,700
|
|
20240325,125500,87232164,1003,1003,1003,1003,0
|
|
20240325,125400,87232164,1003,1003,1003,1003,0
|
|
20240325,125300,87232164,1003,1003,1003,1003,0
|
|
20240325,125200,87232164,1003,1003,1003,1003,64
|
|
20240325,125100,87167972,1002,1002,1002,1002,0
|
|
20240325,125000,87167972,1002,1002,1002,1002,0
|
|
20240325,124900,87167972,1002,1002,1002,1002,0
|
|
20240325,124800,87167972,1002,1002,1002,1002,0
|
|
20240325,124700,87167972,1002,1005,1005,1002,2000
|
|
20240325,124600,85163696,1011,1011,1011,1011,70
|
|
20240325,124500,85092926,1011,1011,1011,1011,100
|
|
20240325,124400,84991826,1011,1011,1011,1011,0
|
|
20240325,124300,84991826,1011,1011,1011,1011,0
|
|
20240325,124200,84991826,1011,1011,1011,1011,0
|
|
20240325,124100,84991826,1011,1011,1011,1011,0
|
|
20240325,124000,84991826,1011,1011,1011,1011,0
|
|
20240325,123900,84991826,1011,1011,1011,1011,1
|
|
20240325,123800,84990815,1000,1000,1000,1000,0
|
|
20240325,123700,84990815,1000,1000,1000,1000,0
|
|
20240325,123600,84990815,1000,1000,1000,1000,0
|
|
20240325,123500,84990815,1000,1000,1000,1000,0
|
|
20240325,123400,84990815,1000,1000,1000,1000,0
|
|
20240325,123300,84990815,1000,1000,1000,1000,0
|
|
20240325,123200,84990815,1000,1000,1000,1000,0
|
|
20240325,123100,84990815,1000,1000,1000,1000,0
|
|
20240325,123000,84990815,1000,1000,1000,1000,0
|
|
20240325,122900,84990815,1000,1012,1012,1000,9215
|
|
20240325,122800,75759591,1014,1014,1014,1014,0
|
|
20240325,122700,75759591,1014,1014,1014,1014,0
|
|
20240325,122600,75759591,1014,1014,1014,1014,0
|
|
20240325,122500,75759591,1014,1012,1014,1012,6
|
|
20240325,122400,75753517,1013,1012,1013,1012,6
|
|
20240325,122300,75747442,1012,1013,1013,1012,72
|
|
20240325,122200,75674510,1013,1013,1013,1013,0
|
|
20240325,122100,75674510,1013,1013,1013,1013,0
|
|
20240325,122000,75674510,1013,1013,1013,1013,1
|
|
20240325,121900,75673497,1014,1014,1014,1014,2
|
|
20240325,121800,75671469,1013,1013,1013,1013,14
|
|
20240325,121700,75657287,1013,1013,1013,1013,0
|
|
20240325,121600,75657287,1013,1013,1013,1013,0
|
|
20240325,121500,75657287,1013,1013,1013,1013,0
|
|
20240325,121400,75657287,1013,1013,1013,1013,0
|
|
20240325,121300,75657287,1013,1013,1013,1013,0
|
|
20240325,121200,75657287,1013,1013,1013,1013,223
|
|
20240325,121100,75431388,1010,1010,1010,1010,0
|
|
20240325,121000,75431388,1010,1010,1010,1010,0
|
|
20240325,120900,75431388,1010,1010,1010,1010,0
|
|
20240325,120800,75431388,1010,1010,1010,1010,0
|
|
20240325,120700,75431388,1010,1010,1010,1010,0
|
|
20240325,120600,75431388,1010,1010,1010,1010,0
|
|
20240325,120500,75431388,1010,1010,1010,1010,102
|
|
20240325,120400,75328368,1009,1009,1009,1009,0
|
|
20240325,120300,75328368,1009,1009,1009,1009,0
|
|
20240325,120200,75328368,1009,1009,1009,1009,0
|
|
20240325,120100,75328368,1009,1009,1009,1009,0
|
|
20240325,120000,75328368,1009,1010,1010,1009,2
|
|
20240325,115900,75326349,1013,1013,1013,1013,0
|
|
20240325,115800,75326349,1013,1013,1013,1013,0
|
|
20240325,115700,75326349,1013,1013,1013,1013,0
|
|
20240325,115600,75326349,1013,1013,1013,1013,0
|
|
20240325,115500,75326349,1013,1013,1013,1013,0
|
|
20240325,115400,75326349,1013,1013,1013,1013,0
|
|
20240325,115300,75326349,1013,1013,1013,1013,0
|
|
20240325,115200,75326349,1013,1013,1013,1013,0
|
|
20240325,115100,75326349,1013,1013,1013,1013,0
|
|
20240325,115000,75326349,1013,1013,1013,1013,0
|
|
20240325,114900,75326349,1013,1013,1013,1013,0
|
|
20240325,114800,75326349,1013,1013,1013,1013,0
|
|
20240325,114700,75326349,1013,1013,1013,1013,0
|
|
20240325,114600,75326349,1013,1013,1013,1013,0
|
|
20240325,114500,75326349,1013,1013,1013,1013,0
|
|
20240325,114400,75326349,1013,1013,1013,1013,0
|
|
20240325,114300,75326349,1013,1013,1013,1013,0
|
|
20240325,114200,75326349,1013,1013,1013,1013,0
|
|
20240325,114100,75326349,1013,1013,1013,1013,0
|
|
20240325,114000,75326349,1013,1013,1013,1013,0
|
|
20240325,113900,75326349,1013,1013,1013,1013,0
|
|
20240325,113800,75326349,1013,1013,1013,1013,0
|
|
20240325,113700,75326349,1013,1013,1013,1013,0
|
|
20240325,113600,75326349,1013,1013,1013,1013,0
|
|
20240325,113500,75326349,1013,1013,1013,1013,0
|
|
20240325,113400,75326349,1013,1013,1014,1013,108
|
|
20240325,113300,75216860,1013,1013,1013,1013,246
|
|
20240325,113200,74967662,1012,1012,1012,1012,0
|
|
20240325,113100,74967662,1012,1012,1012,1012,0
|
|
20240325,113000,74967662,1012,1012,1012,1012,0
|
|
20240325,112900,74967662,1012,1012,1012,1012,11
|
|
20240325,112800,74956530,1010,1010,1010,1010,0
|
|
20240325,112700,74956530,1010,1010,1010,1010,0
|
|
20240325,112600,74956530,1010,1010,1010,1010,6
|
|
20240325,112500,74950470,1010,1010,1010,1010,0
|
|
20240325,112400,74950470,1010,1011,1011,1010,120
|
|
20240325,112300,74829169,1011,1011,1011,1011,0
|
|
20240325,112200,74829169,1011,1011,1011,1011,0
|
|
20240325,112100,74829169,1011,1011,1011,1011,0
|
|
20240325,112000,74829169,1011,1011,1011,1011,0
|
|
20240325,111900,74829169,1011,1011,1011,1011,0
|
|
20240325,111800,74829169,1011,1011,1011,1011,0
|
|
20240325,111700,74829169,1011,1011,1011,1011,0
|
|
20240325,111600,74829169,1011,1011,1011,1011,0
|
|
20240325,111500,74829169,1011,1011,1011,1011,0
|
|
20240325,111400,74829169,1011,1011,1011,1011,0
|
|
20240325,111300,74829169,1011,1011,1011,1011,0
|
|
20240325,111200,74829169,1011,1011,1011,1011,0
|
|
20240325,111100,74829169,1011,1011,1011,1011,0
|
|
20240325,111000,74829169,1011,1011,1011,1011,0
|
|
20240325,110900,74829169,1011,1011,1011,1011,0
|
|
20240325,110800,74829169,1011,1011,1011,1011,0
|
|
20240325,110700,74829169,1011,1011,1011,1011,0
|
|
20240325,110600,74829169,1011,1011,1011,1011,0
|
|
20240325,110500,74829169,1011,1011,1011,1011,0
|
|
20240325,110400,74829169,1011,1011,1011,1011,17
|
|
20240325,110300,74811982,1011,1013,1013,1011,267
|
|
20240325,110200,74541515,1013,1014,1014,1013,80
|
|
20240325,110100,74460400,1013,1013,1013,1013,4
|
|
20240325,110000,74456348,1013,1013,1013,1013,4
|
|
20240325,105900,74452296,1013,1014,1014,1013,60
|
|
20240325,105800,74391460,1013,1013,1013,1013,3
|
|
20240325,105700,74388421,1009,1009,1009,1009,0
|
|
20240325,105600,74388421,1009,1009,1009,1009,0
|
|
20240325,105500,74388421,1009,1009,1009,1009,3
|
|
20240325,105400,74385394,1009,1009,1009,1009,724
|
|
20240325,105300,73654878,1014,1014,1014,1014,0
|
|
20240325,105200,73654878,1014,1014,1014,1014,0
|
|
20240325,105100,73654878,1014,1014,1014,1014,0
|
|
20240325,105000,73654878,1014,1014,1014,1014,0
|
|
20240325,104900,73654878,1014,1014,1014,1014,0
|
|
20240325,104800,73654878,1014,1014,1014,1014,0
|
|
20240325,104700,73654878,1014,1014,1014,1014,0
|
|
20240325,104600,73654878,1014,1014,1014,1014,0
|
|
20240325,104500,73654878,1014,1014,1014,1014,0
|
|
20240325,104400,73654878,1014,1014,1014,1014,0
|
|
20240325,104300,73654878,1014,1014,1014,1014,0
|
|
20240325,104200,73654878,1014,1014,1014,1014,0
|
|
20240325,104100,73654878,1014,1014,1014,1014,65
|
|
20240325,104000,73588968,1015,1015,1015,1015,1257
|
|
20240325,103900,72313113,1015,1015,1015,1015,3134
|
|
20240325,103800,69132103,1015,1016,1016,1015,346
|
|
20240325,103700,68780606,1016,1014,1016,1014,242
|
|
20240325,103600,68534986,1015,1015,1015,1015,0
|
|
20240325,103500,68534986,1015,1015,1015,1015,0
|
|
20240325,103400,68534986,1015,1015,1015,1015,0
|
|
20240325,103300,68534986,1015,1015,1015,1015,0
|
|
20240325,103200,68534986,1015,1015,1015,1015,1
|
|
20240325,103100,68533971,1015,1013,1015,1013,124
|
|
20240325,103000,68408117,1013,1013,1016,1013,53
|
|
20240325,102900,68354278,1015,1012,1015,1012,2
|
|
20240325,102800,68352251,1016,1016,1016,1016,25
|
|
20240325,102700,68326851,1011,1011,1011,1011,0
|
|
20240325,102600,68326851,1011,1011,1011,1011,0
|
|
20240325,102500,68326851,1011,1011,1011,1011,0
|
|
20240325,102400,68326851,1011,1011,1011,1011,0
|
|
20240325,102300,68326851,1011,1011,1011,1011,0
|
|
20240325,102200,68326851,1011,1011,1011,1011,0
|
|
20240325,102100,68326851,1011,1008,1011,1008,242
|
|
20240325,102000,68082910,1008,1008,1008,1008,75
|
|
20240325,101900,68007310,1017,1017,1017,1017,0
|
|
20240325,101800,68007310,1017,1017,1017,1017,0
|
|
20240325,101700,68007310,1017,1017,1017,1017,0
|
|
20240325,101600,68007310,1017,1017,1017,1017,0
|
|
20240325,101500,68007310,1017,1017,1017,1017,0
|
|
20240325,101400,68007310,1017,1017,1017,1017,0
|
|
20240325,101300,68007310,1017,1017,1017,1017,0
|
|
20240325,101200,68007310,1017,1017,1017,1017,0
|
|
20240325,101100,68007310,1017,1017,1017,1017,0
|
|
20240325,101000,68007310,1017,1003,1017,1001,2553
|
|
20240325,100900,65444145,1003,1003,1003,1003,0
|
|
20240325,100800,65444145,1003,1003,1003,1003,0
|
|
20240325,100700,65444145,1003,1003,1003,1003,0
|
|
20240325,100600,65444145,1003,1006,1006,1003,3
|
|
20240325,100500,65441133,1007,1007,1007,1007,0
|
|
20240325,100400,65441133,1007,1007,1007,1007,0
|
|
20240325,100300,65441133,1007,1007,1007,1007,5
|
|
20240325,100200,65436098,1007,1006,1007,1006,23
|
|
20240325,100100,65412952,1006,1007,1007,1006,34
|
|
20240325,100000,65378733,1007,1016,1017,1007,401
|
|
20240325,095900,64974808,1017,1017,1017,1017,0
|
|
20240325,095800,64974808,1017,1017,1017,1017,0
|
|
20240325,095700,64974808,1017,1017,1017,1017,0
|
|
20240325,095600,64974808,1017,1017,1017,1017,0
|
|
20240325,095500,64974808,1017,1017,1017,1017,36
|
|
20240325,095400,64938196,1018,1018,1018,1018,0
|
|
20240325,095300,64938196,1018,1018,1018,1018,0
|
|
20240325,095200,64938196,1018,1018,1018,1018,0
|
|
20240325,095100,64938196,1018,1018,1018,1018,0
|
|
20240325,095000,64938196,1018,1018,1018,1018,0
|
|
20240325,094900,64938196,1018,1011,1018,1011,209
|
|
20240325,094800,64726349,1011,1008,1011,1008,320
|
|
20240325,094700,64403740,1008,1008,1008,1008,31
|
|
20240325,094600,64372492,1011,1007,1011,1007,321
|
|
20240325,094500,64048613,1000,999,1000,998,9406
|
|
20240325,094400,54649825,999,999,999,999,10
|
|
20240325,094300,54639835,999,999,999,999,0
|
|
20240325,094200,54639835,999,999,999,999,3
|
|
20240325,094100,54636838,998,998,998,998,0
|
|
20240325,094000,54636838,998,998,998,998,0
|
|
20240325,093900,54636838,998,998,998,998,0
|
|
20240325,093800,54636838,998,999,999,998,6
|
|
20240325,093700,54630845,997,997,997,997,14
|
|
20240325,093600,54616887,999,999,999,999,0
|
|
20240325,093500,54616887,999,997,999,997,201
|
|
20240325,093400,54416164,996,999,999,996,524
|
|
20240325,093300,53893184,997,997,997,997,9
|
|
20240325,093200,53884211,998,997,998,997,409
|
|
20240325,093100,53476053,996,998,998,996,4809
|
|
20240325,093000,48679467,999,1000,1000,999,1163
|
|
20240325,092900,47517075,1000,1000,1000,1000,99
|
|
20240325,092800,47418075,1007,1007,1007,1007,12
|
|
20240325,092700,47405991,1001,1001,1001,1001,0
|
|
20240325,092600,47405991,1001,1001,1001,1001,100
|
|
20240325,092500,47305891,1001,1000,1001,1000,4783
|
|
20240325,092400,42518588,997,997,997,997,0
|
|
20240325,092300,42518588,997,997,997,997,0
|
|
20240325,092200,42518588,997,998,998,997,661
|
|
20240325,092100,41859472,997,997,997,997,158
|
|
20240325,092000,41701946,997,1000,1000,997,2054
|
|
20240325,091900,39649782,1000,1001,1001,1000,160
|
|
20240325,091800,39489632,1000,1000,1000,1000,0
|
|
20240325,091700,39489632,1000,1000,1000,1000,1
|
|
20240325,091600,39488632,1000,1000,1000,1000,212
|
|
20240325,091500,39276632,1001,1001,1001,999,971
|
|
20240325,091400,38305933,1001,1001,1001,1001,4086
|
|
20240325,091300,34215847,1001,1001,1001,1001,0
|
|
20240325,091200,34215847,1001,1001,1001,1001,0
|
|
20240325,091100,34215847,1001,1002,1002,1001,165
|
|
20240325,091000,34050603,1003,1014,1014,1003,11573
|
|
20240325,090900,22386375,1014,1014,1014,1014,0
|
|
20240325,090800,22386375,1014,1016,1016,1014,508
|
|
20240325,090700,21871127,1020,1020,1020,1020,0
|
|
20240325,090600,21871127,1020,1014,1020,1014,112
|
|
20240325,090500,21757529,1014,1014,1015,1014,2001
|
|
20240325,090400,19727715,1014,1016,1016,1014,16004
|
|
20240325,090300,3495936,1020,1020,1020,1020,405
|
|
20240325,090200,3082836,1020,1020,1020,1015,423
|
|
20240325,090100,2653473,1019,1049,1049,1019,1110
|
|
20240325,090000,1518121,1049,1016,1049,1016,1494
|