691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,202800,132611351,1364,1364,1364,1364,2101
|
|
20240328,202700,132611351,1364,1364,1364,1364,0
|
|
20240328,202600,132611351,1364,1364,1364,1364,0
|
|
20240328,202500,132611351,1364,1364,1364,1364,0
|
|
20240328,202400,132611351,1364,1364,1364,1364,0
|
|
20240328,202300,132611351,1364,1364,1364,1364,0
|
|
20240328,202200,132611351,1364,1364,1364,1364,0
|
|
20240328,202100,132611351,1364,1364,1364,1364,0
|
|
20240328,202000,132611351,1364,1364,1364,1364,0
|
|
20240328,201900,132611351,1364,1364,1364,1364,0
|
|
20240328,201800,132611351,1364,1364,1364,1364,0
|
|
20240328,201700,132611351,1364,1364,1364,1364,0
|
|
20240328,201600,132611351,1364,1364,1364,1364,0
|
|
20240328,201500,132611351,1364,1364,1364,1364,0
|
|
20240328,201400,132611351,1364,1364,1364,1364,0
|
|
20240328,201300,132611351,1364,1364,1364,1364,0
|
|
20240328,201200,132611351,1364,1364,1364,1364,0
|
|
20240328,201100,132611351,1364,1364,1364,1364,0
|
|
20240328,201000,132611351,1364,1364,1364,1364,0
|
|
20240328,200900,132611351,1364,1364,1364,1364,0
|
|
20240328,200800,132611351,1364,1364,1364,1364,0
|
|
20240328,200700,132611351,1364,1364,1364,1364,0
|
|
20240328,200600,132611351,1364,1364,1364,1364,0
|
|
20240328,200500,132611351,1364,1364,1364,1364,0
|
|
20240328,200400,132611351,1364,1364,1364,1364,0
|
|
20240328,200300,132611351,1364,1364,1364,1364,0
|
|
20240328,200200,132611351,1364,1364,1364,1364,0
|
|
20240328,200100,132611351,1364,1364,1364,1364,0
|
|
20240328,200000,132611351,1364,1364,1364,1364,0
|
|
20240328,195900,132611351,1364,1364,1364,1364,0
|
|
20240328,195800,132611351,1364,1364,1364,1364,2101
|
|
20240328,195700,132611351,1364,1364,1364,1364,0
|
|
20240328,195600,132611351,1364,1364,1364,1364,0
|
|
20240328,195500,132611351,1364,1364,1364,1364,0
|
|
20240328,195400,132611351,1364,1364,1364,1364,0
|
|
20240328,195300,132611351,1364,1364,1364,1364,0
|
|
20240328,195200,132611351,1364,1364,1364,1364,0
|
|
20240328,195100,132611351,1364,1364,1364,1364,0
|
|
20240328,195000,132611351,1364,1364,1364,1364,0
|
|
20240328,194900,132611351,1364,1364,1364,1364,0
|
|
20240328,194800,132611351,1364,1364,1364,1364,0
|
|
20240328,194700,132611351,1364,1364,1364,1364,0
|
|
20240328,194600,132611351,1364,1364,1364,1364,0
|
|
20240328,194500,132611351,1364,1364,1364,1364,0
|
|
20240328,194400,132611351,1364,1364,1364,1364,0
|
|
20240328,194300,132611351,1364,1364,1364,1364,0
|
|
20240328,194200,132611351,1364,1364,1364,1364,0
|
|
20240328,194100,132611351,1364,1364,1364,1364,0
|
|
20240328,194000,132611351,1364,1364,1364,1364,0
|
|
20240328,193900,132611351,1364,1364,1364,1364,0
|
|
20240328,193800,132611351,1364,1364,1364,1364,0
|
|
20240328,193700,132611351,1364,1364,1364,1364,0
|
|
20240328,193600,132611351,1364,1364,1364,1364,0
|
|
20240328,193500,132611351,1364,1364,1364,1364,0
|
|
20240328,193400,132611351,1364,1364,1364,1364,0
|
|
20240328,193300,132611351,1364,1364,1364,1364,0
|
|
20240328,193200,132611351,1364,1364,1364,1364,0
|
|
20240328,193100,132611351,1364,1364,1364,1364,0
|
|
20240328,193000,132611351,1364,1364,1364,1364,0
|
|
20240328,192900,132611351,1364,1364,1364,1364,0
|
|
20240328,192800,132611351,1364,1364,1364,1364,2101
|
|
20240328,192700,132611351,1364,1364,1364,1364,0
|
|
20240328,192600,132611351,1364,1364,1364,1364,0
|
|
20240328,192500,132611351,1364,1364,1364,1364,0
|
|
20240328,192400,132611351,1364,1364,1364,1364,0
|
|
20240328,192300,132611351,1364,1364,1364,1364,0
|
|
20240328,192200,132611351,1364,1364,1364,1364,0
|
|
20240328,192100,132611351,1364,1364,1364,1364,0
|
|
20240328,192000,132611351,1364,1364,1364,1364,0
|
|
20240328,191900,132611351,1364,1364,1364,1364,0
|
|
20240328,191800,132611351,1364,1364,1364,1364,0
|
|
20240328,191700,132611351,1364,1364,1364,1364,0
|
|
20240328,191600,132611351,1364,1364,1364,1364,0
|
|
20240328,191500,132611351,1364,1364,1364,1364,0
|
|
20240328,191400,132611351,1364,1364,1364,1364,0
|
|
20240328,191300,132611351,1364,1364,1364,1364,0
|
|
20240328,191200,132611351,1364,1364,1364,1364,0
|
|
20240328,191100,132611351,1364,1364,1364,1364,0
|
|
20240328,191000,132611351,1364,1364,1364,1364,0
|
|
20240328,190900,132611351,1364,1364,1364,1364,0
|
|
20240328,190800,132611351,1364,1364,1364,1364,0
|
|
20240328,190700,132611351,1364,1364,1364,1364,0
|
|
20240328,190600,132611351,1364,1364,1364,1364,0
|
|
20240328,190500,132611351,1364,1364,1364,1364,0
|
|
20240328,190400,132611351,1364,1364,1364,1364,0
|
|
20240328,190300,132611351,1364,1364,1364,1364,0
|
|
20240328,190200,132611351,1364,1364,1364,1364,0
|
|
20240328,190100,132611351,1364,1364,1364,1364,0
|
|
20240328,190000,132611351,1364,1364,1364,1364,0
|
|
20240328,185900,132611351,1364,1364,1364,1364,0
|
|
20240328,185800,132611351,1364,1364,1364,1364,2101
|
|
20240328,185700,132611351,1364,1364,1364,1364,0
|
|
20240328,185600,132611351,1364,1364,1364,1364,0
|
|
20240328,185500,132611351,1364,1364,1364,1364,0
|
|
20240328,185400,132611351,1364,1364,1364,1364,0
|
|
20240328,185300,132611351,1364,1364,1364,1364,0
|
|
20240328,185200,132611351,1364,1364,1364,1364,0
|
|
20240328,185100,132611351,1364,1364,1364,1364,0
|
|
20240328,185000,132611351,1364,1364,1364,1364,0
|
|
20240328,184900,132611351,1364,1364,1364,1364,0
|
|
20240328,184800,132611351,1364,1364,1364,1364,0
|
|
20240328,184700,132611351,1364,1364,1364,1364,0
|
|
20240328,184600,132611351,1364,1364,1364,1364,0
|
|
20240328,184500,132611351,1364,1364,1364,1364,0
|
|
20240328,184400,132611351,1364,1364,1364,1364,0
|
|
20240328,184300,132611351,1364,1364,1364,1364,0
|
|
20240328,184200,132611351,1364,1364,1364,1364,0
|
|
20240328,184100,132611351,1364,1364,1364,1364,0
|
|
20240328,184000,132611351,1364,1364,1364,1364,0
|
|
20240328,183900,132611351,1364,1364,1364,1364,0
|
|
20240328,183800,132611351,1364,1364,1364,1364,0
|
|
20240328,183700,132611351,1364,1364,1364,1364,0
|
|
20240328,183600,132611351,1364,1364,1364,1364,0
|
|
20240328,183500,132611351,1364,1364,1364,1364,0
|
|
20240328,183400,132611351,1364,1364,1364,1364,0
|
|
20240328,183300,132611351,1364,1364,1364,1364,0
|
|
20240328,183200,132611351,1364,1364,1364,1364,0
|
|
20240328,183100,132611351,1364,1364,1364,1364,0
|
|
20240328,183000,132611351,1364,1364,1364,1364,0
|
|
20240328,182900,132611351,1364,1364,1364,1364,0
|
|
20240328,182800,132611351,1364,1364,1364,1364,2101
|
|
20240328,182700,132611351,1364,1364,1364,1364,0
|
|
20240328,182600,132611351,1364,1364,1364,1364,0
|
|
20240328,182500,132611351,1364,1364,1364,1364,0
|
|
20240328,182400,132611351,1364,1364,1364,1364,0
|
|
20240328,182300,132611351,1364,1364,1364,1364,0
|
|
20240328,182200,132611351,1364,1364,1364,1364,0
|
|
20240328,182100,132611351,1364,1364,1364,1364,0
|
|
20240328,182000,132611351,1364,1364,1364,1364,0
|
|
20240328,181900,132611351,1364,1364,1364,1364,0
|
|
20240328,181800,132611351,1364,1364,1364,1364,0
|
|
20240328,181700,132611351,1364,1364,1364,1364,0
|
|
20240328,181600,132611351,1364,1364,1364,1364,0
|
|
20240328,181500,132611351,1364,1364,1364,1364,0
|
|
20240328,181400,132611351,1364,1364,1364,1364,0
|
|
20240328,181300,132611351,1364,1364,1364,1364,0
|
|
20240328,181200,132611351,1364,1364,1364,1364,0
|
|
20240328,181100,132611351,1364,1364,1364,1364,0
|
|
20240328,181000,132611351,1364,1364,1364,1364,0
|
|
20240328,180900,132611351,1364,1364,1364,1364,0
|
|
20240328,180800,132611351,1364,1364,1364,1364,0
|
|
20240328,180700,132611351,1364,1364,1364,1364,0
|
|
20240328,180600,132611351,1364,1364,1364,1364,0
|
|
20240328,180500,132611351,1364,1364,1364,1364,0
|
|
20240328,180400,132611351,1364,1364,1364,1364,0
|
|
20240328,180300,132611351,1364,1364,1364,1364,0
|
|
20240328,180200,132611351,1364,1364,1364,1364,0
|
|
20240328,180100,132611351,1364,1364,1364,1364,0
|
|
20240328,180000,132611351,1364,1364,1364,1364,0
|
|
20240328,175900,132611351,1364,1364,1364,1364,0
|
|
20240328,175800,132611351,1364,1364,1364,1364,2101
|
|
20240328,175700,132611351,1364,1364,1364,1364,0
|
|
20240328,175600,132611351,1364,1364,1364,1364,0
|
|
20240328,175500,132611351,1364,1364,1364,1364,0
|
|
20240328,175400,132611351,1364,1364,1364,1364,0
|
|
20240328,175300,132611351,1364,1364,1364,1364,0
|
|
20240328,175200,132611351,1364,1364,1364,1364,0
|
|
20240328,175100,132611351,1364,1364,1364,1364,0
|
|
20240328,175000,132611351,1364,1364,1364,1364,0
|
|
20240328,174900,132611351,1364,1364,1364,1364,0
|
|
20240328,174800,132611351,1364,1364,1364,1364,0
|
|
20240328,174700,132611351,1364,1364,1364,1364,0
|
|
20240328,174600,132611351,1364,1364,1364,1364,0
|
|
20240328,174500,132611351,1364,1364,1364,1364,0
|
|
20240328,174400,132611351,1364,1364,1364,1364,0
|
|
20240328,174300,132611351,1364,1364,1364,1364,0
|
|
20240328,174200,132611351,1364,1364,1364,1364,0
|
|
20240328,174100,132611351,1364,1364,1364,1364,0
|
|
20240328,174000,132611351,1364,1364,1364,1364,0
|
|
20240328,173900,132611351,1364,1364,1364,1364,0
|
|
20240328,173800,132611351,1364,1364,1364,1364,0
|
|
20240328,173700,132611351,1364,1364,1364,1364,0
|
|
20240328,173600,132611351,1364,1364,1364,1364,0
|
|
20240328,173500,132611351,1364,1364,1364,1364,0
|
|
20240328,173400,132611351,1364,1364,1364,1364,0
|
|
20240328,173300,132611351,1364,1364,1364,1364,0
|
|
20240328,173200,132611351,1364,1364,1364,1364,0
|
|
20240328,173100,132611351,1364,1364,1364,1364,0
|
|
20240328,173000,132611351,1364,1364,1364,1364,0
|
|
20240328,172900,132611351,1364,1364,1364,1364,0
|
|
20240328,172800,132611351,1364,1364,1364,1364,2101
|
|
20240328,172700,132611351,1364,1364,1364,1364,0
|
|
20240328,172600,132611351,1364,1364,1364,1364,0
|
|
20240328,172500,132611351,1364,1364,1364,1364,0
|
|
20240328,172400,132611351,1364,1364,1364,1364,0
|
|
20240328,172300,132611351,1364,1364,1364,1364,0
|
|
20240328,172200,132611351,1364,1364,1364,1364,0
|
|
20240328,172100,132611351,1364,1364,1364,1364,0
|
|
20240328,172000,132611351,1364,1364,1364,1364,0
|
|
20240328,171900,132611351,1364,1364,1364,1364,0
|
|
20240328,171800,132611351,1364,1364,1364,1364,0
|
|
20240328,171700,132611351,1364,1364,1364,1364,0
|
|
20240328,171600,132611351,1364,1364,1364,1364,0
|
|
20240328,171500,132611351,1364,1364,1364,1364,0
|
|
20240328,171400,132611351,1364,1364,1364,1364,0
|
|
20240328,171300,132611351,1364,1364,1364,1364,0
|
|
20240328,171200,132611351,1364,1364,1364,1364,0
|
|
20240328,171100,132611351,1364,1364,1364,1364,0
|
|
20240328,171000,132611351,1364,1364,1364,1364,0
|
|
20240328,170900,132611351,1364,1364,1364,1364,0
|
|
20240328,170800,132611351,1364,1364,1364,1364,0
|
|
20240328,170700,132611351,1364,1364,1364,1364,0
|
|
20240328,170600,132611351,1364,1364,1364,1364,0
|
|
20240328,170500,132611351,1364,1364,1364,1364,0
|
|
20240328,170400,132611351,1364,1364,1364,1364,0
|
|
20240328,170300,132611351,1364,1364,1364,1364,0
|
|
20240328,170200,132611351,1364,1364,1364,1364,0
|
|
20240328,170100,132611351,1364,1364,1364,1364,0
|
|
20240328,170000,132611351,1364,1364,1364,1364,0
|
|
20240328,165900,132611351,1364,1364,1364,1364,0
|
|
20240328,165800,132611351,1364,1364,1364,1364,2101
|
|
20240328,165700,132611351,1364,1364,1364,1364,0
|
|
20240328,165600,132611351,1364,1364,1364,1364,0
|
|
20240328,165500,132611351,1364,1364,1364,1364,0
|
|
20240328,165400,132611351,1364,1364,1364,1364,0
|
|
20240328,165300,132611351,1364,1364,1364,1364,0
|
|
20240328,165200,132611351,1364,1364,1364,1364,0
|
|
20240328,165100,132611351,1364,1364,1364,1364,0
|
|
20240328,165000,132611351,1364,1364,1364,1364,0
|
|
20240328,164900,132611351,1364,1364,1364,1364,0
|
|
20240328,164800,132611351,1364,1364,1364,1364,0
|
|
20240328,164700,132611351,1364,1364,1364,1364,0
|
|
20240328,164600,132611351,1364,1364,1364,1364,0
|
|
20240328,164500,132611351,1364,1364,1364,1364,0
|
|
20240328,164400,132611351,1364,1364,1364,1364,0
|
|
20240328,164300,132611351,1364,1364,1364,1364,0
|
|
20240328,164200,132611351,1364,1364,1364,1364,0
|
|
20240328,164100,132611351,1364,1364,1364,1364,0
|
|
20240328,164000,132611351,1364,1364,1364,1364,0
|
|
20240328,163900,132611351,1364,1364,1364,1364,0
|
|
20240328,163800,132611351,1364,1364,1364,1364,0
|
|
20240328,163700,132611351,1364,1364,1364,1364,0
|
|
20240328,163600,132611351,1364,1364,1364,1364,0
|
|
20240328,163500,132611351,1364,1364,1364,1364,0
|
|
20240328,163400,132611351,1364,1364,1364,1364,0
|
|
20240328,163300,132611351,1364,1364,1364,1364,0
|
|
20240328,163200,132611351,1364,1364,1364,1364,0
|
|
20240328,163100,132611351,1364,1364,1364,1364,0
|
|
20240328,163000,132611351,1364,1364,1364,1364,0
|
|
20240328,162900,132611351,1364,1364,1364,1364,0
|
|
20240328,162800,132611351,1364,1364,1364,1364,2101
|
|
20240328,162700,132611351,1364,1364,1364,1364,0
|
|
20240328,162600,132611351,1364,1364,1364,1364,0
|
|
20240328,162500,132611351,1364,1364,1364,1364,0
|
|
20240328,162400,132611351,1364,1364,1364,1364,0
|
|
20240328,162300,132611351,1364,1364,1364,1364,0
|
|
20240328,162200,132611351,1364,1364,1364,1364,0
|
|
20240328,162100,132611351,1364,1364,1364,1364,0
|
|
20240328,162000,132611351,1364,1364,1364,1364,0
|
|
20240328,161900,132611351,1364,1364,1364,1364,0
|
|
20240328,161800,132611351,1364,1364,1364,1364,0
|
|
20240328,161700,132611351,1364,1364,1364,1364,0
|
|
20240328,161600,132611351,1364,1364,1364,1364,0
|
|
20240328,161500,132611351,1364,1364,1364,1364,0
|
|
20240328,161400,132611351,1364,1364,1364,1364,0
|
|
20240328,161300,132611351,1364,1364,1364,1364,0
|
|
20240328,161200,132611351,1364,1364,1364,1364,0
|
|
20240328,161100,132611351,1364,1364,1364,1364,0
|
|
20240328,161000,132611351,1364,1364,1364,1364,0
|
|
20240328,160900,132611351,1364,1364,1364,1364,0
|
|
20240328,160800,132611351,1364,1364,1364,1364,0
|
|
20240328,160700,132611351,1364,1364,1364,1364,0
|
|
20240328,160600,132611351,1364,1364,1364,1364,0
|
|
20240328,160500,132611351,1364,1364,1364,1364,0
|
|
20240328,160400,132611351,1364,1364,1364,1364,0
|
|
20240328,160300,132611351,1364,1364,1364,1364,0
|
|
20240328,160200,132611351,1364,1364,1364,1364,0
|
|
20240328,160100,132611351,1364,1364,1364,1364,0
|
|
20240328,160000,132611351,1364,1364,1364,1364,0
|
|
20240328,155900,132611351,1364,1364,1364,1364,0
|
|
20240328,155800,132611351,1364,1364,1364,1364,2101
|
|
20240328,155700,132611351,1364,1364,1364,1364,0
|
|
20240328,155600,132611351,1364,1364,1364,1364,0
|
|
20240328,155500,132611351,1364,1364,1364,1364,0
|
|
20240328,155400,132611351,1364,1364,1364,1364,0
|
|
20240328,155300,132611351,1364,1364,1364,1364,0
|
|
20240328,155200,132611351,1364,1364,1364,1364,0
|
|
20240328,155100,132611351,1364,1364,1364,1364,0
|
|
20240328,155000,132611351,1364,1364,1364,1364,0
|
|
20240328,154900,132611351,1364,1364,1364,1364,0
|
|
20240328,154800,132611351,1364,1364,1364,1364,0
|
|
20240328,154700,132611351,1364,1364,1364,1364,0
|
|
20240328,154600,132611351,1364,1364,1364,1364,0
|
|
20240328,154500,132611351,1364,1364,1364,1364,0
|
|
20240328,154400,132611351,1364,1364,1364,1364,0
|
|
20240328,154300,132611351,1364,1364,1364,1364,0
|
|
20240328,154200,132611351,1364,1364,1364,1364,0
|
|
20240328,154100,132611351,1364,1364,1364,1364,0
|
|
20240328,154000,132611351,1364,1364,1364,1364,0
|
|
20240328,153900,132611351,1364,1364,1364,1364,0
|
|
20240328,153800,132611351,1364,1364,1364,1364,0
|
|
20240328,153700,132611351,1364,1364,1364,1364,0
|
|
20240328,153600,132611351,1364,1364,1364,1364,0
|
|
20240328,153500,132611351,1364,1364,1364,1364,0
|
|
20240328,153400,132611351,1364,1364,1364,1364,0
|
|
20240328,153300,132611351,1364,1364,1364,1364,0
|
|
20240328,153200,132611351,1364,1364,1364,1364,0
|
|
20240328,153100,132611351,1364,1364,1364,1364,0
|
|
20240328,153000,132611351,1364,1364,1364,1364,2101
|
|
20240328,152900,129745587,1364,1364,1364,1364,0
|
|
20240328,152800,129745587,1364,1364,1364,1364,0
|
|
20240328,152700,129745587,1364,1364,1364,1364,0
|
|
20240328,152600,129745587,1364,1364,1364,1364,0
|
|
20240328,152500,129745587,1364,1364,1364,1364,0
|
|
20240328,152400,129745587,1364,1364,1364,1364,0
|
|
20240328,152300,129745587,1364,1364,1364,1364,0
|
|
20240328,152200,129745587,1364,1364,1364,1364,0
|
|
20240328,152100,129745587,1364,1364,1364,1364,0
|
|
20240328,152000,129745587,1364,1364,1364,1364,0
|
|
20240328,151900,129745587,1364,1364,1364,1364,9
|
|
20240328,151800,129733311,1364,1364,1364,1356,1530
|
|
20240328,151700,127658159,1362,1366,1368,1362,5145
|
|
20240328,151600,120645236,1368,1366,1368,1366,101
|
|
20240328,151500,120507268,1368,1366,1368,1366,12
|
|
20240328,151400,120490874,1369,1368,1369,1368,201
|
|
20240328,151300,120215815,1369,1368,1369,1367,511
|
|
20240328,151200,119516386,1369,1366,1369,1366,522
|
|
20240328,151100,118801921,1369,1366,1369,1366,312
|
|
20240328,151000,118375046,1369,1368,1369,1368,66
|
|
20240328,150900,118284735,1368,1367,1369,1367,231
|
|
20240328,150800,117968847,1369,1365,1369,1365,317
|
|
20240328,150700,117535132,1368,1367,1368,1367,1043
|
|
20240328,150600,116109318,1367,1366,1367,1366,11
|
|
20240328,150500,116094291,1367,1367,1369,1367,586
|
|
20240328,150400,115293227,1367,1367,1367,1367,11
|
|
20240328,150300,115278190,1367,1367,1367,1367,7
|
|
20240328,150200,115268621,1368,1363,1369,1363,4116
|
|
20240328,150100,109641153,1363,1363,1363,1363,8
|
|
20240328,150000,109630249,1366,1366,1366,1366,0
|
|
20240328,145900,109630249,1366,1366,1366,1366,0
|
|
20240328,145800,109630249,1366,1364,1366,1351,1828
|
|
20240328,145700,107156996,1364,1368,1368,1350,10472
|
|
20240328,145600,92944597,1368,1368,1368,1368,10
|
|
20240328,145500,92930917,1361,1362,1362,1361,1540
|
|
20240328,145400,90834850,1368,1368,1368,1368,11
|
|
20240328,145300,90819802,1368,1365,1368,1361,4383
|
|
20240328,145200,84841298,1368,1368,1368,1368,0
|
|
20240328,145100,84841298,1368,1368,1368,1368,0
|
|
20240328,145000,84841298,1368,1368,1368,1368,0
|
|
20240328,144900,84841298,1368,1368,1368,1368,0
|
|
20240328,144800,84841298,1368,1368,1368,1368,0
|
|
20240328,144700,84841298,1368,1368,1368,1368,0
|
|
20240328,144600,84841298,1368,1368,1368,1368,0
|
|
20240328,144500,84841298,1368,1368,1368,1368,0
|
|
20240328,144400,84841298,1368,1368,1368,1368,11
|
|
20240328,144300,84826250,1366,1366,1366,1366,705
|
|
20240328,144200,83863220,1369,1369,1369,1369,0
|
|
20240328,144100,83863220,1369,1369,1369,1369,0
|
|
20240328,144000,83863220,1369,1369,1369,1369,0
|
|
20240328,143900,83863220,1369,1369,1369,1369,13
|
|
20240328,143800,83845423,1369,1368,1369,1367,1133
|
|
20240328,143700,82296311,1368,1368,1368,1368,140
|
|
20240328,143600,82104791,1370,1370,1370,1370,0
|
|
20240328,143500,82104791,1370,1370,1370,1370,2
|
|
20240328,143400,82102051,1370,1369,1370,1369,71
|
|
20240328,143300,82004851,1370,1369,1370,1369,12
|
|
20240328,143200,81988422,1369,1369,1369,1369,50
|
|
20240328,143100,81919972,1370,1370,1370,1370,0
|
|
20240328,143000,81919972,1370,1370,1370,1370,0
|
|
20240328,142900,81919972,1370,1370,1370,1370,0
|
|
20240328,142800,81919972,1370,1370,1370,1370,0
|
|
20240328,142700,81919972,1370,1370,1370,1370,0
|
|
20240328,142600,81919972,1370,1370,1370,1370,0
|
|
20240328,142500,81919972,1370,1370,1370,1370,10
|
|
20240328,142400,81906272,1370,1370,1370,1370,0
|
|
20240328,142300,81906272,1370,1370,1370,1370,0
|
|
20240328,142200,81906272,1370,1370,1370,1370,0
|
|
20240328,142100,81906272,1370,1370,1370,1369,59
|
|
20240328,142000,81825492,1369,1369,1369,1369,341
|
|
20240328,141900,81358663,1371,1371,1371,1371,2
|
|
20240328,141800,81355921,1371,1371,1371,1371,9
|
|
20240328,141700,81343582,1370,1371,1371,1370,1761
|
|
20240328,141600,78930661,1371,1371,1371,1371,1
|
|
20240328,141500,78929290,1378,1378,1378,1378,0
|
|
20240328,141400,78929290,1378,1378,1378,1378,0
|
|
20240328,141300,78929290,1378,1378,1378,1378,0
|
|
20240328,141200,78929290,1378,1378,1378,1378,0
|
|
20240328,141100,78929290,1378,1378,1378,1378,0
|
|
20240328,141000,78929290,1378,1378,1378,1378,0
|
|
20240328,140900,78929290,1378,1378,1378,1378,0
|
|
20240328,140800,78929290,1378,1378,1378,1378,5
|
|
20240328,140700,78922400,1378,1378,1378,1378,5
|
|
20240328,140600,78915510,1370,1371,1371,1370,4012
|
|
20240328,140500,73415059,1372,1373,1373,1372,3765
|
|
20240328,140400,68247772,1373,1373,1373,1373,0
|
|
20240328,140300,68247772,1373,1373,1373,1373,0
|
|
20240328,140200,68247772,1373,1373,1373,1373,0
|
|
20240328,140100,68247772,1373,1377,1377,1373,4
|
|
20240328,140000,68242268,1373,1374,1374,1373,401
|
|
20240328,135900,67691295,1373,1374,1374,1373,207
|
|
20240328,135800,67406878,1374,1374,1374,1374,0
|
|
20240328,135700,67406878,1374,1374,1374,1374,0
|
|
20240328,135600,67406878,1374,1374,1374,1374,0
|
|
20240328,135500,67406878,1374,1374,1374,1374,1
|
|
20240328,135400,67405504,1377,1377,1377,1377,1
|
|
20240328,135300,67404127,1374,1374,1374,1374,0
|
|
20240328,135200,67404127,1374,1374,1374,1374,0
|
|
20240328,135100,67404127,1374,1374,1374,1374,178
|
|
20240328,135000,67159555,1374,1374,1374,1374,0
|
|
20240328,134900,67159555,1374,1374,1374,1374,1
|
|
20240328,134800,67158181,1377,1377,1377,1377,1
|
|
20240328,134700,67156804,1374,1374,1374,1374,0
|
|
20240328,134600,67156804,1374,1374,1374,1374,1
|
|
20240328,134500,67155430,1375,1375,1375,1375,331
|
|
20240328,134400,66700305,1375,1375,1375,1375,1
|
|
20240328,134300,66698930,1378,1378,1378,1378,0
|
|
20240328,134200,66698930,1378,1378,1378,1378,1
|
|
20240328,134100,66697552,1375,1375,1375,1375,0
|
|
20240328,134000,66697552,1375,1375,1375,1375,0
|
|
20240328,133900,66697552,1375,1375,1375,1375,0
|
|
20240328,133800,66697552,1375,1375,1375,1375,0
|
|
20240328,133700,66697552,1375,1375,1375,1375,1
|
|
20240328,133600,66696177,1378,1378,1378,1378,1
|
|
20240328,133500,66694799,1378,1378,1378,1378,21
|
|
20240328,133400,66665861,1378,1378,1378,1378,0
|
|
20240328,133300,66665861,1378,1378,1378,1378,0
|
|
20240328,133200,66665861,1378,1378,1378,1378,0
|
|
20240328,133100,66665861,1378,1378,1378,1378,1000
|
|
20240328,133000,65287861,1378,1378,1378,1378,403
|
|
20240328,132900,64732527,1378,1378,1378,1378,8
|
|
20240328,132800,64721503,1378,1378,1378,1378,0
|
|
20240328,132700,64721503,1378,1374,1378,1374,401
|
|
20240328,132600,64170525,1378,1378,1378,1378,1
|
|
20240328,132500,64169147,1374,1375,1375,1374,869
|
|
20240328,132400,62975016,1378,1378,1378,1378,1
|
|
20240328,132300,62973638,1378,1378,1378,1378,0
|
|
20240328,132200,62973638,1378,1378,1378,1378,0
|
|
20240328,132100,62973638,1378,1378,1378,1378,0
|
|
20240328,132000,62973638,1378,1378,1378,1378,0
|
|
20240328,131900,62973638,1378,1378,1378,1378,0
|
|
20240328,131800,62973638,1378,1375,1378,1375,7
|
|
20240328,131700,62964010,1379,1379,1379,1379,0
|
|
20240328,131600,62964010,1379,1379,1379,1379,1
|
|
20240328,131500,62962631,1379,1379,1379,1379,10
|
|
20240328,131400,62948841,1374,1374,1374,1374,0
|
|
20240328,131300,62948841,1374,1376,1376,1374,2267
|
|
20240328,131200,59831905,1379,1379,1379,1379,1
|
|
20240328,131100,59830526,1379,1379,1379,1379,0
|
|
20240328,131000,59830526,1379,1379,1379,1379,0
|
|
20240328,130900,59830526,1379,1379,1379,1379,0
|
|
20240328,130800,59830526,1379,1379,1379,1379,0
|
|
20240328,130700,59830526,1379,1379,1379,1379,0
|
|
20240328,130600,59830526,1379,1379,1379,1379,2
|
|
20240328,130500,59827768,1376,1376,1376,1376,0
|
|
20240328,130400,59827768,1376,1377,1377,1376,14
|
|
20240328,130300,59808502,1379,1379,1379,1379,0
|
|
20240328,130200,59808502,1379,1379,1379,1379,0
|
|
20240328,130100,59808502,1379,1379,1379,1379,30
|
|
20240328,130000,59767132,1379,1379,1379,1379,42
|
|
20240328,125900,59709214,1378,1378,1378,1378,0
|
|
20240328,125800,59709214,1378,1378,1378,1378,0
|
|
20240328,125700,59709214,1378,1378,1378,1378,10
|
|
20240328,125600,59695434,1379,1379,1379,1379,1
|
|
20240328,125500,59694055,1379,1379,1379,1379,0
|
|
20240328,125400,59694055,1379,1379,1379,1379,1
|
|
20240328,125300,59692676,1379,1379,1379,1379,0
|
|
20240328,125200,59692676,1379,1379,1379,1379,0
|
|
20240328,125100,59692676,1379,1379,1379,1379,0
|
|
20240328,125000,59692676,1379,1379,1379,1379,0
|
|
20240328,124900,59692676,1379,1379,1379,1379,0
|
|
20240328,124800,59692676,1379,1379,1379,1379,130
|
|
20240328,124700,59513406,1379,1376,1379,1376,502
|
|
20240328,124600,58822648,1379,1379,1379,1379,0
|
|
20240328,124500,58822648,1379,1379,1379,1379,0
|
|
20240328,124400,58822648,1379,1379,1379,1379,0
|
|
20240328,124300,58822648,1379,1379,1379,1379,0
|
|
20240328,124200,58822648,1379,1379,1379,1379,1
|
|
20240328,124100,58821269,1378,1378,1378,1378,0
|
|
20240328,124000,58821269,1378,1378,1378,1378,326
|
|
20240328,123900,58372041,1379,1379,1379,1379,0
|
|
20240328,123800,58372041,1379,1379,1379,1379,0
|
|
20240328,123700,58372041,1379,1379,1379,1379,0
|
|
20240328,123600,58372041,1379,1379,1379,1379,1
|
|
20240328,123500,58370662,1378,1378,1378,1378,724
|
|
20240328,123400,57372990,1378,1378,1378,1378,0
|
|
20240328,123300,57372990,1378,1378,1378,1378,0
|
|
20240328,123200,57372990,1378,1378,1378,1378,0
|
|
20240328,123100,57372990,1378,1378,1378,1378,0
|
|
20240328,123000,57372990,1378,1378,1378,1378,1
|
|
20240328,122900,57371612,1376,1376,1376,1376,0
|
|
20240328,122800,57371612,1376,1378,1378,1376,318
|
|
20240328,122700,56934042,1379,1379,1379,1379,0
|
|
20240328,122600,56934042,1379,1379,1379,1379,20
|
|
20240328,122500,56906462,1379,1379,1379,1379,0
|
|
20240328,122400,56906462,1379,1379,1379,1379,1
|
|
20240328,122300,56905083,1376,1376,1376,1376,0
|
|
20240328,122200,56905083,1376,1376,1376,1376,0
|
|
20240328,122100,56905083,1376,1376,1376,1376,0
|
|
20240328,122000,56905083,1376,1376,1376,1376,0
|
|
20240328,121900,56905083,1376,1376,1376,1376,0
|
|
20240328,121800,56905083,1376,1376,1376,1376,0
|
|
20240328,121700,56905083,1376,1376,1376,1376,193
|
|
20240328,121600,56639515,1376,1376,1376,1376,0
|
|
20240328,121500,56639515,1376,1376,1376,1376,0
|
|
20240328,121400,56639515,1376,1376,1376,1376,0
|
|
20240328,121300,56639515,1376,1377,1377,1376,1221
|
|
20240328,121200,54959062,1377,1377,1377,1377,1890
|
|
20240328,121100,52356532,1377,1377,1377,1377,0
|
|
20240328,121000,52356532,1377,1377,1377,1377,0
|
|
20240328,120900,52356532,1377,1377,1377,1377,0
|
|
20240328,120800,52356532,1377,1377,1377,1377,0
|
|
20240328,120700,52356532,1377,1377,1377,1377,0
|
|
20240328,120600,52356532,1377,1377,1377,1377,0
|
|
20240328,120500,52356532,1377,1377,1377,1377,0
|
|
20240328,120400,52356532,1377,1377,1377,1377,0
|
|
20240328,120300,52356532,1377,1377,1377,1377,0
|
|
20240328,120200,52356532,1377,1379,1379,1377,1001
|
|
20240328,120100,50976155,1379,1379,1379,1379,0
|
|
20240328,120000,50976155,1379,1379,1379,1377,1191
|
|
20240328,115900,49334932,1379,1379,1379,1379,2137
|
|
20240328,115800,46388009,1384,1384,1384,1384,0
|
|
20240328,115700,46388009,1384,1384,1384,1384,0
|
|
20240328,115600,46388009,1384,1384,1384,1384,0
|
|
20240328,115500,46388009,1384,1384,1384,1384,0
|
|
20240328,115400,46388009,1384,1384,1384,1384,0
|
|
20240328,115300,46388009,1384,1384,1384,1384,0
|
|
20240328,115200,46388009,1384,1384,1384,1384,0
|
|
20240328,115100,46388009,1384,1384,1384,1384,0
|
|
20240328,115000,46388009,1384,1384,1384,1384,0
|
|
20240328,114900,46388009,1384,1384,1384,1384,0
|
|
20240328,114800,46388009,1384,1379,1384,1379,342
|
|
20240328,114700,45916386,1384,1384,1384,1384,0
|
|
20240328,114600,45916386,1384,1384,1384,1384,0
|
|
20240328,114500,45916386,1384,1384,1384,1384,0
|
|
20240328,114400,45916386,1384,1384,1384,1384,0
|
|
20240328,114300,45916386,1384,1384,1384,1384,0
|
|
20240328,114200,45916386,1384,1384,1384,1384,0
|
|
20240328,114100,45916386,1384,1384,1384,1384,100
|
|
20240328,114000,45777986,1384,1384,1384,1384,0
|
|
20240328,113900,45777986,1384,1384,1384,1384,6
|
|
20240328,113800,45769682,1384,1384,1384,1384,1
|
|
20240328,113700,45768298,1384,1384,1384,1379,5
|
|
20240328,113600,45761388,1378,1378,1378,1378,0
|
|
20240328,113500,45761388,1378,1378,1378,1378,0
|
|
20240328,113400,45761388,1378,1378,1378,1378,0
|
|
20240328,113300,45761388,1378,1380,1380,1378,1409
|
|
20240328,113200,43819493,1385,1385,1385,1385,0
|
|
20240328,113100,43819493,1385,1385,1385,1385,0
|
|
20240328,113000,43819493,1385,1385,1385,1385,0
|
|
20240328,112900,43819493,1385,1385,1385,1385,0
|
|
20240328,112800,43819493,1385,1385,1385,1385,0
|
|
20240328,112700,43819493,1385,1385,1385,1385,0
|
|
20240328,112600,43819493,1385,1385,1385,1385,100
|
|
20240328,112500,43680993,1389,1389,1389,1389,0
|
|
20240328,112400,43680993,1389,1389,1389,1389,0
|
|
20240328,112300,43680993,1389,1389,1389,1389,1
|
|
20240328,112200,43679604,1380,1380,1380,1380,800
|
|
20240328,112100,42575604,1381,1381,1381,1381,1000
|
|
20240328,112000,41194604,1381,1381,1381,1381,1000
|
|
20240328,111900,39813604,1381,1381,1381,1381,0
|
|
20240328,111800,39813604,1381,1381,1381,1381,0
|
|
20240328,111700,39813604,1381,1381,1381,1381,0
|
|
20240328,111600,39813604,1381,1381,1381,1381,0
|
|
20240328,111500,39813604,1381,1382,1382,1381,100
|
|
20240328,111400,39675408,1394,1394,1394,1394,0
|
|
20240328,111300,39675408,1394,1394,1394,1394,0
|
|
20240328,111200,39675408,1394,1394,1394,1394,0
|
|
20240328,111100,39675408,1394,1394,1394,1394,0
|
|
20240328,111000,39675408,1394,1394,1394,1394,0
|
|
20240328,110900,39675408,1394,1392,1394,1392,493
|
|
20240328,110800,38988449,1392,1392,1392,1392,0
|
|
20240328,110700,38988449,1392,1392,1392,1392,0
|
|
20240328,110600,38988449,1392,1392,1392,1392,1
|
|
20240328,110500,38987057,1381,1381,1381,1381,0
|
|
20240328,110400,38987057,1381,1381,1381,1381,0
|
|
20240328,110300,38987057,1381,1381,1381,1381,0
|
|
20240328,110200,38987057,1381,1381,1381,1381,0
|
|
20240328,110100,38987057,1381,1381,1381,1381,0
|
|
20240328,110000,38987057,1381,1383,1383,1381,200
|
|
20240328,105900,38710617,1381,1381,1381,1381,0
|
|
20240328,105800,38710617,1381,1381,1381,1381,0
|
|
20240328,105700,38710617,1381,1381,1395,1381,12
|
|
20240328,105600,38693906,1395,1383,1395,1381,13
|
|
20240328,105500,38675811,1397,1397,1397,1397,10
|
|
20240328,105400,38661841,1386,1386,1386,1386,396
|
|
20240328,105300,38112985,1400,1386,1400,1386,2366
|
|
20240328,105200,34807911,1385,1384,1385,1384,2122
|
|
20240328,105100,31870756,1384,1384,1384,1384,2
|
|
20240328,105000,31867988,1384,1384,1384,1384,8
|
|
20240328,104900,31856916,1384,1384,1384,1384,1
|
|
20240328,104800,31855532,1378,1378,1378,1378,5
|
|
20240328,104700,31848642,1384,1377,1384,1377,4275
|
|
20240328,104600,25955440,1375,1375,1375,1375,0
|
|
20240328,104500,25955440,1375,1375,1375,1375,0
|
|
20240328,104400,25955440,1375,1376,1376,1375,27
|
|
20240328,104300,25918290,1376,1377,1377,1376,35
|
|
20240328,104200,25870113,1378,1378,1378,1378,0
|
|
20240328,104100,25870113,1378,1378,1378,1378,0
|
|
20240328,104000,25870113,1378,1378,1378,1378,0
|
|
20240328,103900,25870113,1378,1378,1378,1378,1
|
|
20240328,103800,25868735,1377,1377,1377,1377,0
|
|
20240328,103700,25868735,1377,1377,1377,1377,504
|
|
20240328,103600,25174727,1378,1378,1378,1378,0
|
|
20240328,103500,25174727,1378,1378,1378,1378,0
|
|
20240328,103400,25174727,1378,1378,1378,1378,0
|
|
20240328,103300,25174727,1378,1378,1378,1378,0
|
|
20240328,103200,25174727,1378,1378,1378,1378,0
|
|
20240328,103100,25174727,1378,1378,1378,1378,1
|
|
20240328,103000,25173349,1378,1378,1378,1378,0
|
|
20240328,102900,25173349,1378,1378,1378,1378,0
|
|
20240328,102800,25173349,1378,1378,1378,1378,3
|
|
20240328,102700,25169215,1377,1377,1377,1377,121
|
|
20240328,102600,25002598,1378,1378,1378,1378,1
|
|
20240328,102500,25001220,1378,1378,1378,1378,0
|
|
20240328,102400,25001220,1378,1378,1378,1378,87
|
|
20240328,102300,24881334,1378,1378,1378,1378,0
|
|
20240328,102200,24881334,1378,1378,1378,1378,0
|
|
20240328,102100,24881334,1378,1378,1378,1378,0
|
|
20240328,102000,24881334,1378,1378,1378,1378,0
|
|
20240328,101900,24881334,1378,1378,1378,1378,0
|
|
20240328,101800,24881334,1378,1378,1378,1378,0
|
|
20240328,101700,24881334,1378,1378,1378,1378,275
|
|
20240328,101600,24502384,1378,1378,1378,1378,0
|
|
20240328,101500,24502384,1378,1378,1378,1378,0
|
|
20240328,101400,24502384,1378,1378,1378,1378,0
|
|
20240328,101300,24502384,1378,1378,1378,1378,800
|
|
20240328,101200,23399984,1378,1378,1378,1378,0
|
|
20240328,101100,23399984,1378,1378,1378,1378,289
|
|
20240328,101000,23001742,1378,1378,1378,1378,0
|
|
20240328,100900,23001742,1378,1378,1378,1378,1
|
|
20240328,100800,23000364,1378,1378,1378,1378,0
|
|
20240328,100700,23000364,1378,1378,1378,1378,803
|
|
20240328,100600,21893830,1379,1379,1379,1379,1395
|
|
20240328,100500,19970125,1380,1380,1380,1380,0
|
|
20240328,100400,19970125,1380,1380,1380,1380,0
|
|
20240328,100300,19970125,1380,1380,1380,1380,0
|
|
20240328,100200,19970125,1380,1380,1380,1380,0
|
|
20240328,100100,19970125,1380,1380,1380,1380,0
|
|
20240328,100000,19970125,1380,1380,1380,1380,713
|
|
20240328,095900,18986185,1384,1384,1384,1384,0
|
|
20240328,095800,18986185,1384,1384,1384,1384,0
|
|
20240328,095700,18986185,1384,1384,1384,1384,0
|
|
20240328,095600,18986185,1384,1384,1384,1384,0
|
|
20240328,095500,18986185,1384,1384,1384,1384,2
|
|
20240328,095400,18983417,1384,1384,1384,1384,7
|
|
20240328,095300,18973729,1379,1379,1379,1379,150
|
|
20240328,095200,18766879,1384,1384,1384,1384,1
|
|
20240328,095100,18765495,1380,1380,1380,1380,0
|
|
20240328,095000,18765495,1380,1380,1380,1380,1458
|
|
20240328,094900,16753455,1380,1381,1381,1380,4151
|
|
20240328,094800,11022925,1384,1384,1384,1384,0
|
|
20240328,094700,11022925,1384,1384,1384,1384,0
|
|
20240328,094600,11022925,1384,1384,1384,1384,0
|
|
20240328,094500,11022925,1384,1384,1384,1384,1
|
|
20240328,094400,11021541,1380,1380,1380,1380,0
|
|
20240328,094300,11021541,1380,1380,1380,1380,0
|
|
20240328,094200,11021541,1380,1380,1380,1380,0
|
|
20240328,094100,11021541,1380,1380,1380,1380,0
|
|
20240328,094000,11021541,1380,1380,1380,1380,0
|
|
20240328,093900,11021541,1380,1380,1380,1380,1
|
|
20240328,093800,11020161,1384,1381,1384,1381,1000
|
|
20240328,093700,9636945,1380,1380,1380,1380,1051
|
|
20240328,093600,8186565,1380,1380,1380,1380,0
|
|
20240328,093500,8186565,1380,1380,1380,1380,0
|
|
20240328,093400,8186565,1380,1380,1380,1380,0
|
|
20240328,093300,8186565,1380,1380,1380,1380,0
|
|
20240328,093200,8186565,1380,1380,1380,1380,0
|
|
20240328,093100,8186565,1380,1380,1380,1380,0
|
|
20240328,093000,8186565,1380,1380,1380,1380,240
|
|
20240328,092900,7855365,1380,1380,1380,1380,6
|
|
20240328,092800,7847085,1380,1380,1380,1380,12
|
|
20240328,092700,7830525,1377,1377,1377,1377,0
|
|
20240328,092600,7830525,1377,1377,1377,1377,0
|
|
20240328,092500,7830525,1377,1377,1377,1377,0
|
|
20240328,092400,7830525,1377,1377,1377,1377,0
|
|
20240328,092300,7830525,1377,1377,1377,1377,0
|
|
20240328,092200,7830525,1377,1377,1377,1377,0
|
|
20240328,092100,7830525,1377,1377,1377,1377,0
|
|
20240328,092000,7830525,1377,1377,1377,1377,500
|
|
20240328,091900,7142025,1376,1376,1376,1376,0
|
|
20240328,091800,7142025,1376,1377,1377,1376,175
|
|
20240328,091700,6901051,1377,1377,1377,1377,479
|
|
20240328,091600,6241468,1377,1377,1377,1377,270
|
|
20240328,091500,5869678,1377,1377,1377,1377,0
|
|
20240328,091400,5869678,1377,1377,1377,1377,1
|
|
20240328,091300,5868301,1376,1376,1376,1376,0
|
|
20240328,091200,5868301,1376,1376,1376,1376,1
|
|
20240328,091100,5866925,1384,1384,1384,1384,1
|
|
20240328,091000,5865541,1375,1375,1375,1375,105
|
|
20240328,090900,5721166,1375,1375,1375,1375,150
|
|
20240328,090800,5514916,1375,1375,1375,1375,1
|
|
20240328,090700,5513541,1384,1384,1384,1384,0
|
|
20240328,090600,5513541,1384,1384,1384,1384,0
|
|
20240328,090500,5513541,1384,1384,1384,1384,1
|
|
20240328,090400,5512157,1374,1375,1375,1374,1001
|
|
20240328,090300,4135783,1375,1376,1376,1375,643
|
|
20240328,090200,3251016,1376,1376,1376,1376,0
|
|
20240328,090100,3251016,1376,1384,1384,1376,1001
|
|
20240328,090000,1865640,1384,1376,1384,1376,1064
|