591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184800,172852412,1080,1080,1080,1080,11092
|
|
20240318,184700,172852412,1080,1080,1080,1080,0
|
|
20240318,184600,172852412,1080,1080,1080,1080,0
|
|
20240318,184500,172852412,1080,1080,1080,1080,0
|
|
20240318,184400,172852412,1080,1080,1080,1080,0
|
|
20240318,184300,172852412,1080,1080,1080,1080,0
|
|
20240318,184200,172852412,1080,1080,1080,1080,0
|
|
20240318,184100,172852412,1080,1080,1080,1080,0
|
|
20240318,184000,172852412,1080,1080,1080,1080,0
|
|
20240318,183900,172852412,1080,1080,1080,1080,0
|
|
20240318,183800,172852412,1080,1080,1080,1080,0
|
|
20240318,183700,172852412,1080,1080,1080,1080,0
|
|
20240318,183600,172852412,1080,1080,1080,1080,0
|
|
20240318,183500,172852412,1080,1080,1080,1080,0
|
|
20240318,183400,172852412,1080,1080,1080,1080,0
|
|
20240318,183300,172852412,1080,1080,1080,1080,0
|
|
20240318,183200,172852412,1080,1080,1080,1080,0
|
|
20240318,183100,172852412,1080,1080,1080,1080,0
|
|
20240318,183000,172852412,1080,1080,1080,1080,0
|
|
20240318,182900,172852412,1080,1080,1080,1080,0
|
|
20240318,182800,172852412,1080,1080,1080,1080,0
|
|
20240318,182700,172852412,1080,1080,1080,1080,0
|
|
20240318,182600,172852412,1080,1080,1080,1080,0
|
|
20240318,182500,172852412,1080,1080,1080,1080,0
|
|
20240318,182400,172852412,1080,1080,1080,1080,0
|
|
20240318,182300,172852412,1080,1080,1080,1080,0
|
|
20240318,182200,172852412,1080,1080,1080,1080,0
|
|
20240318,182100,172852412,1080,1080,1080,1080,0
|
|
20240318,182000,172852412,1080,1080,1080,1080,0
|
|
20240318,181900,172852412,1080,1080,1080,1080,0
|
|
20240318,181800,172852412,1080,1080,1080,1080,11092
|
|
20240318,181700,172852412,1080,1080,1080,1080,0
|
|
20240318,181600,172852412,1080,1080,1080,1080,0
|
|
20240318,181500,172852412,1080,1080,1080,1080,0
|
|
20240318,181400,172852412,1080,1080,1080,1080,0
|
|
20240318,181300,172852412,1080,1080,1080,1080,0
|
|
20240318,181200,172852412,1080,1080,1080,1080,0
|
|
20240318,181100,172852412,1080,1080,1080,1080,0
|
|
20240318,181000,172852412,1080,1080,1080,1080,0
|
|
20240318,180900,172852412,1080,1080,1080,1080,0
|
|
20240318,180800,172852412,1080,1080,1080,1080,0
|
|
20240318,180700,172852412,1080,1080,1080,1080,0
|
|
20240318,180600,172852412,1080,1080,1080,1080,0
|
|
20240318,180500,172852412,1080,1080,1080,1080,0
|
|
20240318,180400,172852412,1080,1080,1080,1080,0
|
|
20240318,180300,172852412,1080,1080,1080,1080,0
|
|
20240318,180200,172852412,1080,1080,1080,1080,0
|
|
20240318,180100,172852412,1080,1080,1080,1080,0
|
|
20240318,180000,172852412,1080,1080,1080,1080,0
|
|
20240318,175900,172852412,1080,1080,1080,1080,0
|
|
20240318,175800,172852412,1080,1080,1080,1080,0
|
|
20240318,175700,172852412,1080,1080,1080,1080,0
|
|
20240318,175600,172852412,1080,1080,1080,1080,0
|
|
20240318,175500,172852412,1080,1080,1080,1080,0
|
|
20240318,175400,172852412,1080,1080,1080,1080,0
|
|
20240318,175300,172852412,1080,1080,1080,1080,0
|
|
20240318,175200,172852412,1080,1080,1080,1080,0
|
|
20240318,175100,172852412,1080,1080,1080,1080,0
|
|
20240318,175000,172852412,1080,1080,1080,1080,0
|
|
20240318,174900,172852412,1080,1080,1080,1080,0
|
|
20240318,174800,172852412,1080,1080,1080,1080,11092
|
|
20240318,174700,172852412,1080,1080,1080,1080,0
|
|
20240318,174600,172852412,1080,1080,1080,1080,0
|
|
20240318,174500,172852412,1080,1080,1080,1080,0
|
|
20240318,174400,172852412,1080,1080,1080,1080,0
|
|
20240318,174300,172852412,1080,1080,1080,1080,0
|
|
20240318,174200,172852412,1080,1080,1080,1080,0
|
|
20240318,174100,172852412,1080,1080,1080,1080,0
|
|
20240318,174000,172852412,1080,1080,1080,1080,0
|
|
20240318,173900,172852412,1080,1080,1080,1080,0
|
|
20240318,173800,172852412,1080,1080,1080,1080,0
|
|
20240318,173700,172852412,1080,1080,1080,1080,0
|
|
20240318,173600,172852412,1080,1080,1080,1080,0
|
|
20240318,173500,172852412,1080,1080,1080,1080,0
|
|
20240318,173400,172852412,1080,1080,1080,1080,0
|
|
20240318,173300,172852412,1080,1080,1080,1080,0
|
|
20240318,173200,172852412,1080,1080,1080,1080,0
|
|
20240318,173100,172852412,1080,1080,1080,1080,0
|
|
20240318,173000,172852412,1080,1080,1080,1080,0
|
|
20240318,172900,172852412,1080,1080,1080,1080,0
|
|
20240318,172800,172852412,1080,1080,1080,1080,0
|
|
20240318,172700,172852412,1080,1080,1080,1080,0
|
|
20240318,172600,172852412,1080,1080,1080,1080,0
|
|
20240318,172500,172852412,1080,1080,1080,1080,0
|
|
20240318,172400,172852412,1080,1080,1080,1080,0
|
|
20240318,172300,172852412,1080,1080,1080,1080,0
|
|
20240318,172200,172852412,1080,1080,1080,1080,0
|
|
20240318,172100,172852412,1080,1080,1080,1080,0
|
|
20240318,172000,172852412,1080,1080,1080,1080,0
|
|
20240318,171900,172852412,1080,1080,1080,1080,0
|
|
20240318,171800,172852412,1080,1080,1080,1080,11092
|
|
20240318,171700,172852412,1080,1080,1080,1080,0
|
|
20240318,171600,172852412,1080,1080,1080,1080,0
|
|
20240318,171500,172852412,1080,1080,1080,1080,0
|
|
20240318,171400,172852412,1080,1080,1080,1080,0
|
|
20240318,171300,172852412,1080,1080,1080,1080,0
|
|
20240318,171200,172852412,1080,1080,1080,1080,0
|
|
20240318,171100,172852412,1080,1080,1080,1080,0
|
|
20240318,171000,172852412,1080,1080,1080,1080,0
|
|
20240318,170900,172852412,1080,1080,1080,1080,0
|
|
20240318,170800,172852412,1080,1080,1080,1080,0
|
|
20240318,170700,172852412,1080,1080,1080,1080,0
|
|
20240318,170600,172852412,1080,1080,1080,1080,0
|
|
20240318,170500,172852412,1080,1080,1080,1080,0
|
|
20240318,170400,172852412,1080,1080,1080,1080,0
|
|
20240318,170300,172852412,1080,1080,1080,1080,0
|
|
20240318,170200,172852412,1080,1080,1080,1080,0
|
|
20240318,170100,172852412,1080,1080,1080,1080,0
|
|
20240318,170000,172852412,1080,1080,1080,1080,0
|
|
20240318,165900,172852412,1080,1080,1080,1080,0
|
|
20240318,165800,172852412,1080,1080,1080,1080,0
|
|
20240318,165700,172852412,1080,1080,1080,1080,0
|
|
20240318,165600,172852412,1080,1080,1080,1080,0
|
|
20240318,165500,172852412,1080,1080,1080,1080,0
|
|
20240318,165400,172852412,1080,1080,1080,1080,0
|
|
20240318,165300,172852412,1080,1080,1080,1080,0
|
|
20240318,165200,172852412,1080,1080,1080,1080,0
|
|
20240318,165100,172852412,1080,1080,1080,1080,0
|
|
20240318,165000,172852412,1080,1080,1080,1080,0
|
|
20240318,164900,172852412,1080,1080,1080,1080,0
|
|
20240318,164800,172852412,1080,1080,1080,1080,11092
|
|
20240318,164700,172852412,1080,1080,1080,1080,0
|
|
20240318,164600,172852412,1080,1080,1080,1080,0
|
|
20240318,164500,172852412,1080,1080,1080,1080,0
|
|
20240318,164400,172852412,1080,1080,1080,1080,0
|
|
20240318,164300,172852412,1080,1080,1080,1080,0
|
|
20240318,164200,172852412,1080,1080,1080,1080,0
|
|
20240318,164100,172852412,1080,1080,1080,1080,0
|
|
20240318,164000,172852412,1080,1080,1080,1080,0
|
|
20240318,163900,172852412,1080,1080,1080,1080,0
|
|
20240318,163800,172852412,1080,1080,1080,1080,0
|
|
20240318,163700,172852412,1080,1080,1080,1080,0
|
|
20240318,163600,172852412,1080,1080,1080,1080,0
|
|
20240318,163500,172852412,1080,1080,1080,1080,0
|
|
20240318,163400,172852412,1080,1080,1080,1080,0
|
|
20240318,163300,172852412,1080,1080,1080,1080,0
|
|
20240318,163200,172852412,1080,1080,1080,1080,0
|
|
20240318,163100,172852412,1080,1080,1080,1080,0
|
|
20240318,163000,172852412,1080,1080,1080,1080,0
|
|
20240318,162900,172852412,1080,1080,1080,1080,0
|
|
20240318,162800,172852412,1080,1080,1080,1080,0
|
|
20240318,162700,172852412,1080,1080,1080,1080,0
|
|
20240318,162600,172852412,1080,1080,1080,1080,0
|
|
20240318,162500,172852412,1080,1080,1080,1080,0
|
|
20240318,162400,172852412,1080,1080,1080,1080,0
|
|
20240318,162300,172852412,1080,1080,1080,1080,0
|
|
20240318,162200,172852412,1080,1080,1080,1080,0
|
|
20240318,162100,172852412,1080,1080,1080,1080,0
|
|
20240318,162000,172852412,1080,1080,1080,1080,0
|
|
20240318,161900,172852412,1080,1080,1080,1080,0
|
|
20240318,161800,172852412,1080,1080,1080,1080,11092
|
|
20240318,161700,172852412,1080,1080,1080,1080,0
|
|
20240318,161600,172852412,1080,1080,1080,1080,0
|
|
20240318,161500,172852412,1080,1080,1080,1080,0
|
|
20240318,161400,172852412,1080,1080,1080,1080,0
|
|
20240318,161300,172852412,1080,1080,1080,1080,0
|
|
20240318,161200,172852412,1080,1080,1080,1080,0
|
|
20240318,161100,172852412,1080,1080,1080,1080,0
|
|
20240318,161000,172852412,1080,1080,1080,1080,0
|
|
20240318,160900,172852412,1080,1080,1080,1080,0
|
|
20240318,160800,172852412,1080,1080,1080,1080,0
|
|
20240318,160700,172852412,1080,1080,1080,1080,0
|
|
20240318,160600,172852412,1080,1080,1080,1080,0
|
|
20240318,160500,172852412,1080,1080,1080,1080,0
|
|
20240318,160400,172852412,1080,1080,1080,1080,0
|
|
20240318,160300,172852412,1080,1080,1080,1080,0
|
|
20240318,160200,172852412,1080,1080,1080,1080,0
|
|
20240318,160100,172852412,1080,1080,1080,1080,0
|
|
20240318,160000,172852412,1080,1080,1080,1080,0
|
|
20240318,155900,172852412,1080,1080,1080,1080,0
|
|
20240318,155800,172852412,1080,1080,1080,1080,0
|
|
20240318,155700,172852412,1080,1080,1080,1080,0
|
|
20240318,155600,172852412,1080,1080,1080,1080,0
|
|
20240318,155500,172852412,1080,1080,1080,1080,0
|
|
20240318,155400,172852412,1080,1080,1080,1080,0
|
|
20240318,155300,172852412,1080,1080,1080,1080,0
|
|
20240318,155200,172852412,1080,1080,1080,1080,0
|
|
20240318,155100,172852412,1080,1080,1080,1080,0
|
|
20240318,155000,172852412,1080,1080,1080,1080,0
|
|
20240318,154900,172852412,1080,1080,1080,1080,0
|
|
20240318,154800,172852412,1080,1080,1080,1080,11092
|
|
20240318,154700,172852412,1080,1080,1080,1080,0
|
|
20240318,154600,172852412,1080,1080,1080,1080,0
|
|
20240318,154500,172852412,1080,1080,1080,1080,0
|
|
20240318,154400,172852412,1080,1080,1080,1080,0
|
|
20240318,154300,172852412,1080,1080,1080,1080,0
|
|
20240318,154200,172852412,1080,1080,1080,1080,0
|
|
20240318,154100,172852412,1080,1080,1080,1080,0
|
|
20240318,154000,172852412,1080,1080,1080,1080,0
|
|
20240318,153900,172852412,1080,1080,1080,1080,0
|
|
20240318,153800,172852412,1080,1080,1080,1080,0
|
|
20240318,153700,172852412,1080,1080,1080,1080,0
|
|
20240318,153600,172852412,1080,1080,1080,1080,0
|
|
20240318,153500,172852412,1080,1080,1080,1080,0
|
|
20240318,153400,172852412,1080,1080,1080,1080,0
|
|
20240318,153300,172852412,1080,1080,1080,1080,0
|
|
20240318,153200,172852412,1080,1080,1080,1080,0
|
|
20240318,153100,172852412,1080,1080,1080,1080,0
|
|
20240318,153000,172852412,1080,1080,1080,1080,11092
|
|
20240318,152900,160873052,1074,1074,1074,1074,0
|
|
20240318,152800,160873052,1074,1074,1074,1074,0
|
|
20240318,152700,160873052,1074,1074,1074,1074,0
|
|
20240318,152600,160873052,1074,1074,1074,1074,0
|
|
20240318,152500,160873052,1074,1074,1074,1074,0
|
|
20240318,152400,160873052,1074,1074,1074,1074,0
|
|
20240318,152300,160873052,1074,1074,1074,1074,0
|
|
20240318,152200,160873052,1074,1074,1074,1074,0
|
|
20240318,152100,160873052,1074,1074,1074,1074,0
|
|
20240318,152000,160873052,1074,1074,1074,1074,0
|
|
20240318,151900,160873052,1074,1074,1074,1074,1
|
|
20240318,151800,160871978,1071,1073,1074,1071,229
|
|
20240318,151700,160626714,1074,1074,1074,1074,1
|
|
20240318,151600,160625640,1074,1074,1074,1074,0
|
|
20240318,151500,160625640,1074,1072,1074,1072,51
|
|
20240318,151400,160570957,1072,1072,1072,1072,1
|
|
20240318,151300,160569885,1072,1072,1072,1072,10
|
|
20240318,151200,160559165,1072,1072,1072,1072,0
|
|
20240318,151100,160559165,1072,1072,1072,1072,0
|
|
20240318,151000,160559165,1072,1072,1072,1072,1
|
|
20240318,150900,160558093,1070,1070,1070,1070,0
|
|
20240318,150800,160558093,1070,1070,1070,1070,0
|
|
20240318,150700,160558093,1070,1071,1071,1070,7000
|
|
20240318,150600,153064269,1072,1072,1072,1072,200
|
|
20240318,150500,152849869,1072,1072,1072,1072,0
|
|
20240318,150400,152849869,1072,1071,1072,1071,1038
|
|
20240318,150300,151737171,1071,1072,1072,1071,3563
|
|
20240318,150200,147917673,1073,1073,1073,1073,100
|
|
20240318,150100,147810373,1074,1074,1074,1074,0
|
|
20240318,150000,147810373,1074,1074,1074,1074,10
|
|
20240318,145900,147799633,1074,1074,1074,1074,0
|
|
20240318,145800,147799633,1074,1072,1074,1072,7
|
|
20240318,145700,147792124,1073,1074,1074,1073,22
|
|
20240318,145600,147768497,1075,1072,1075,1072,473
|
|
20240318,145500,147261438,1072,1072,1072,1072,0
|
|
20240318,145400,147261438,1072,1072,1072,1072,0
|
|
20240318,145300,147261438,1072,1072,1072,1072,1
|
|
20240318,145200,147260366,1070,1070,1070,1070,0
|
|
20240318,145100,147260366,1070,1070,1070,1070,0
|
|
20240318,145000,147260366,1070,1070,1070,1070,0
|
|
20240318,144900,147260366,1070,1070,1070,1070,0
|
|
20240318,144800,147260366,1070,1070,1070,1070,0
|
|
20240318,144700,147260366,1070,1070,1070,1070,105
|
|
20240318,144600,147148016,1070,1070,1070,1070,88
|
|
20240318,144500,147053856,1070,1070,1070,1070,104
|
|
20240318,144400,146942576,1070,1070,1070,1070,3
|
|
20240318,144300,146939366,1070,1070,1070,1070,21
|
|
20240318,144200,146916896,1070,1071,1071,1070,84
|
|
20240318,144100,146827011,1071,1071,1071,1071,0
|
|
20240318,144000,146827011,1071,1071,1071,1071,0
|
|
20240318,143900,146827011,1071,1071,1071,1071,6
|
|
20240318,143800,146820585,1070,1071,1071,1070,3000
|
|
20240318,143700,143609581,1071,1071,1071,1071,0
|
|
20240318,143600,143609581,1071,1071,1071,1071,0
|
|
20240318,143500,143609581,1071,1071,1071,1071,0
|
|
20240318,143400,143609581,1071,1071,1071,1071,1
|
|
20240318,143300,143608510,1071,1071,1071,1071,0
|
|
20240318,143200,143608510,1071,1071,1071,1071,0
|
|
20240318,143100,143608510,1071,1071,1071,1071,13
|
|
20240318,143000,143594587,1071,1071,1071,1071,0
|
|
20240318,142900,143594587,1071,1071,1071,1071,3
|
|
20240318,142800,143591374,1071,1071,1071,1070,3001
|
|
20240318,142700,140379858,1073,1073,1073,1073,100
|
|
20240318,142600,140272558,1074,1074,1074,1074,0
|
|
20240318,142500,140272558,1074,1074,1074,1074,0
|
|
20240318,142400,140272558,1074,1074,1074,1074,0
|
|
20240318,142300,140272558,1074,1074,1074,1074,0
|
|
20240318,142200,140272558,1074,1074,1074,1074,0
|
|
20240318,142100,140272558,1074,1074,1074,1074,0
|
|
20240318,142000,140272558,1074,1074,1074,1074,0
|
|
20240318,141900,140272558,1074,1074,1074,1074,0
|
|
20240318,141800,140272558,1074,1074,1074,1074,0
|
|
20240318,141700,140272558,1074,1074,1074,1074,0
|
|
20240318,141600,140272558,1074,1074,1074,1074,1
|
|
20240318,141500,140271484,1070,1070,1070,1070,7502
|
|
20240318,141400,132244344,1070,1071,1071,1070,3151
|
|
20240318,141300,128872574,1071,1072,1072,1071,1164
|
|
20240318,141200,127625384,1072,1072,1072,1072,0
|
|
20240318,141100,127625384,1072,1072,1072,1072,0
|
|
20240318,141000,127625384,1072,1072,1072,1072,100
|
|
20240318,140900,127518184,1072,1072,1072,1072,100
|
|
20240318,140800,127410984,1071,1071,1071,1071,0
|
|
20240318,140700,127410984,1071,1071,1071,1071,1000
|
|
20240318,140600,126339984,1071,1071,1071,1071,260
|
|
20240318,140500,126061524,1071,1071,1071,1071,1800
|
|
20240318,140400,124133724,1070,1073,1073,1070,20441
|
|
20240318,140300,102239241,1073,1073,1073,1073,0
|
|
20240318,140200,102239241,1073,1073,1073,1073,1
|
|
20240318,140100,102238168,1073,1074,1074,1073,1361
|
|
20240318,140000,100777814,1076,1076,1076,1076,0
|
|
20240318,135900,100777814,1076,1076,1076,1076,0
|
|
20240318,135800,100777814,1076,1074,1076,1074,12
|
|
20240318,135700,100764924,1074,1074,1074,1074,0
|
|
20240318,135600,100764924,1074,1074,1074,1074,500
|
|
20240318,135500,100227924,1073,1073,1073,1073,0
|
|
20240318,135400,100227924,1073,1073,1073,1073,0
|
|
20240318,135300,100227924,1073,1073,1073,1073,0
|
|
20240318,135200,100227924,1073,1073,1073,1073,0
|
|
20240318,135100,100227924,1073,1073,1073,1073,0
|
|
20240318,135000,100227924,1073,1073,1073,1073,2000
|
|
20240318,134900,98081924,1077,1077,1077,1077,95
|
|
20240318,134800,97979609,1072,1072,1072,1072,0
|
|
20240318,134700,97979609,1072,1075,1075,1072,5023
|
|
20240318,134600,92588012,1074,1074,1074,1074,0
|
|
20240318,134500,92588012,1074,1075,1075,1074,1000
|
|
20240318,134400,91514011,1077,1077,1077,1077,0
|
|
20240318,134300,91514011,1077,1077,1077,1077,0
|
|
20240318,134200,91514011,1077,1077,1077,1077,0
|
|
20240318,134100,91514011,1077,1077,1077,1077,0
|
|
20240318,134000,91514011,1077,1077,1077,1077,0
|
|
20240318,133900,91514011,1077,1077,1077,1077,1
|
|
20240318,133800,91512934,1074,1075,1075,1074,5000
|
|
20240318,133700,86141874,1075,1075,1075,1075,0
|
|
20240318,133600,86141874,1075,1075,1075,1075,1000
|
|
20240318,133500,85066874,1077,1077,1077,1077,1
|
|
20240318,133400,85065797,1076,1076,1076,1076,1
|
|
20240318,133300,85064721,1077,1077,1077,1077,0
|
|
20240318,133200,85064721,1077,1077,1077,1077,0
|
|
20240318,133100,85064721,1077,1077,1077,1077,1
|
|
20240318,133000,85063644,1078,1078,1078,1078,0
|
|
20240318,132900,85063644,1078,1078,1078,1078,0
|
|
20240318,132800,85063644,1078,1078,1078,1078,0
|
|
20240318,132700,85063644,1078,1078,1078,1078,0
|
|
20240318,132600,85063644,1078,1078,1078,1078,0
|
|
20240318,132500,85063644,1078,1078,1078,1078,0
|
|
20240318,132400,85063644,1078,1078,1078,1078,0
|
|
20240318,132300,85063644,1078,1078,1078,1078,0
|
|
20240318,132200,85063644,1078,1078,1078,1078,0
|
|
20240318,132100,85063644,1078,1078,1078,1078,0
|
|
20240318,132000,85063644,1078,1078,1078,1078,0
|
|
20240318,131900,85063644,1078,1078,1078,1078,0
|
|
20240318,131800,85063644,1078,1078,1078,1078,0
|
|
20240318,131700,85063644,1078,1078,1078,1078,220
|
|
20240318,131600,84826484,1078,1078,1078,1078,0
|
|
20240318,131500,84826484,1078,1077,1078,1077,3125
|
|
20240318,131400,81460858,1076,1075,1076,1075,992
|
|
20240318,131300,80393487,1075,1076,1076,1075,196
|
|
20240318,131200,80182609,1077,1076,1077,1076,40
|
|
20240318,131100,80139559,1076,1076,1076,1076,30
|
|
20240318,131000,80107279,1077,1076,1077,1076,272
|
|
20240318,130900,79814597,1075,1076,1076,1075,11
|
|
20240318,130800,79802763,1076,1076,1076,1076,10
|
|
20240318,130700,79792003,1075,1075,1075,1075,4
|
|
20240318,130600,79787703,1075,1075,1075,1075,30
|
|
20240318,130500,79755453,1074,1074,1074,1074,0
|
|
20240318,130400,79755453,1074,1074,1074,1074,0
|
|
20240318,130300,79755453,1074,1074,1074,1074,254
|
|
20240318,130200,79482657,1075,1075,1075,1075,0
|
|
20240318,130100,79482657,1075,1075,1075,1075,187
|
|
20240318,130000,79281632,1075,1075,1075,1075,30
|
|
20240318,125900,79249382,1075,1075,1076,1075,85
|
|
20240318,125800,79158002,1075,1075,1075,1075,30
|
|
20240318,125700,79125752,1075,1075,1075,1075,2530
|
|
20240318,125600,76406002,1075,1075,1075,1075,0
|
|
20240318,125500,76406002,1075,1075,1075,1075,30
|
|
20240318,125400,76373752,1075,1075,1075,1075,0
|
|
20240318,125300,76373752,1075,1075,1075,1075,0
|
|
20240318,125200,76373752,1075,1075,1075,1075,24
|
|
20240318,125100,76347952,1075,1075,1075,1075,0
|
|
20240318,125000,76347952,1075,1075,1075,1075,30
|
|
20240318,124900,76315702,1076,1075,1076,1075,130
|
|
20240318,124800,76175951,1075,1075,1075,1075,1500
|
|
20240318,124700,74563451,1075,1075,1075,1075,4
|
|
20240318,124600,74559151,1075,1075,1075,1075,11
|
|
20240318,124500,74547326,1076,1076,1076,1076,0
|
|
20240318,124400,74547326,1076,1076,1076,1076,18
|
|
20240318,124300,74527958,1075,1075,1075,1075,27
|
|
20240318,124200,74498933,1075,1075,1075,1075,25
|
|
20240318,124100,74472058,1076,1076,1076,1076,0
|
|
20240318,124000,74472058,1076,1075,1076,1075,125
|
|
20240318,123900,74337576,1075,1075,1075,1075,29
|
|
20240318,123800,74306401,1075,1076,1076,1075,147
|
|
20240318,123700,74148261,1075,1075,1075,1075,0
|
|
20240318,123600,74148261,1075,1075,1075,1075,1
|
|
20240318,123500,74147186,1075,1075,1075,1075,32
|
|
20240318,123400,74112786,1076,1076,1076,1076,0
|
|
20240318,123300,74112786,1076,1076,1076,1076,0
|
|
20240318,123200,74112786,1076,1076,1076,1076,0
|
|
20240318,123100,74112786,1076,1076,1076,1076,0
|
|
20240318,123000,74112786,1076,1076,1076,1076,800
|
|
20240318,122900,73251986,1077,1076,1077,1076,701
|
|
20240318,122800,72497709,1074,1074,1074,1074,0
|
|
20240318,122700,72497709,1074,1074,1074,1074,0
|
|
20240318,122600,72497709,1074,1074,1074,1074,0
|
|
20240318,122500,72497709,1074,1074,1074,1074,0
|
|
20240318,122400,72497709,1074,1074,1074,1074,0
|
|
20240318,122300,72497709,1074,1074,1074,1074,1000
|
|
20240318,122200,71423709,1075,1075,1075,1075,0
|
|
20240318,122100,71423709,1075,1075,1075,1075,50
|
|
20240318,122000,71369959,1075,1075,1075,1075,1003
|
|
20240318,121900,70291734,1076,1076,1076,1076,0
|
|
20240318,121800,70291734,1076,1076,1076,1076,2
|
|
20240318,121700,70289582,1076,1076,1076,1076,20
|
|
20240318,121600,70268062,1076,1076,1076,1076,45
|
|
20240318,121500,70219642,1076,1076,1076,1076,753
|
|
20240318,121400,69409414,1076,1076,1076,1076,36
|
|
20240318,121300,69370678,1076,1076,1076,1076,34
|
|
20240318,121200,69334094,1077,1076,1077,1076,77
|
|
20240318,121100,69251198,1076,1077,1077,1076,533
|
|
20240318,121000,68677190,1076,1076,1076,1076,29
|
|
20240318,120900,68645986,1076,1076,1076,1076,0
|
|
20240318,120800,68645986,1076,1076,1076,1076,0
|
|
20240318,120700,68645986,1076,1076,1076,1076,0
|
|
20240318,120600,68645986,1076,1076,1076,1076,34
|
|
20240318,120500,68609402,1077,1077,1077,1077,0
|
|
20240318,120400,68609402,1077,1077,1077,1077,0
|
|
20240318,120300,68609402,1077,1077,1077,1077,1
|
|
20240318,120200,68608325,1076,1076,1076,1076,0
|
|
20240318,120100,68608325,1076,1076,1076,1076,0
|
|
20240318,120000,68608325,1076,1076,1076,1076,1000
|
|
20240318,115900,67532325,1076,1076,1076,1076,0
|
|
20240318,115800,67532325,1076,1076,1076,1076,1
|
|
20240318,115700,67531249,1075,1075,1075,1075,0
|
|
20240318,115600,67531249,1075,1075,1075,1075,1
|
|
20240318,115500,67530174,1074,1075,1075,1074,8025
|
|
20240318,115400,58906027,1076,1076,1076,1076,3512
|
|
20240318,115300,55127115,1077,1077,1077,1077,1453
|
|
20240318,115200,53562234,1078,1077,1078,1077,218
|
|
20240318,115100,53327248,1077,1078,1078,1077,603
|
|
20240318,115000,52677501,1078,1078,1078,1078,0
|
|
20240318,114900,52677501,1078,1078,1078,1078,23
|
|
20240318,114800,52652707,1078,1078,1078,1078,0
|
|
20240318,114700,52652707,1078,1078,1078,1078,0
|
|
20240318,114600,52652707,1078,1078,1078,1078,1
|
|
20240318,114500,52651629,1078,1078,1078,1078,4
|
|
20240318,114400,52647317,1078,1078,1078,1078,3
|
|
20240318,114300,52644083,1079,1079,1079,1079,11
|
|
20240318,114200,52632214,1079,1079,1079,1079,0
|
|
20240318,114100,52632214,1079,1079,1079,1079,0
|
|
20240318,114000,52632214,1079,1079,1079,1079,179
|
|
20240318,113900,52439073,1077,1077,1077,1077,0
|
|
20240318,113800,52439073,1077,1077,1077,1077,1000
|
|
20240318,113700,51362073,1078,1078,1078,1078,0
|
|
20240318,113600,51362073,1078,1078,1078,1078,0
|
|
20240318,113500,51362073,1078,1078,1078,1078,293
|
|
20240318,113400,51046219,1078,1078,1078,1078,1887
|
|
20240318,113300,49012033,1078,1078,1078,1078,30
|
|
20240318,113200,48979693,1079,1078,1079,1078,629
|
|
20240318,113100,48301431,1079,1079,1079,1079,0
|
|
20240318,113000,48301431,1079,1078,1079,1078,27
|
|
20240318,112900,48272324,1078,1078,1078,1078,0
|
|
20240318,112800,48272324,1078,1078,1078,1078,0
|
|
20240318,112700,48272324,1078,1078,1078,1078,28
|
|
20240318,112600,48242140,1078,1078,1078,1078,30
|
|
20240318,112500,48209800,1078,1078,1078,1078,30
|
|
20240318,112400,48177460,1077,1077,1077,1077,160
|
|
20240318,112300,48005140,1077,1077,1077,1077,0
|
|
20240318,112200,48005140,1077,1077,1077,1077,1000
|
|
20240318,112100,46928140,1078,1078,1078,1078,5
|
|
20240318,112000,46922750,1078,1078,1078,1078,170
|
|
20240318,111900,46739490,1078,1078,1078,1078,2
|
|
20240318,111800,46737334,1078,1078,1078,1078,2
|
|
20240318,111700,46735178,1079,1079,1079,1079,0
|
|
20240318,111600,46735178,1079,1079,1079,1079,0
|
|
20240318,111500,46735178,1079,1079,1079,1079,0
|
|
20240318,111400,46735178,1079,1079,1079,1079,0
|
|
20240318,111300,46735178,1079,1079,1079,1079,92
|
|
20240318,111200,46635910,1079,1079,1079,1079,5
|
|
20240318,111100,46630515,1079,1079,1079,1079,0
|
|
20240318,111000,46630515,1079,1079,1079,1079,0
|
|
20240318,110900,46630515,1079,1079,1079,1079,1
|
|
20240318,110800,46629436,1078,1078,1078,1078,4
|
|
20240318,110700,46625124,1078,1078,1078,1078,444
|
|
20240318,110600,46146492,1078,1078,1078,1078,33
|
|
20240318,110500,46110918,1078,1078,1078,1078,2029
|
|
20240318,110400,43923656,1078,1078,1078,1078,0
|
|
20240318,110300,43923656,1078,1078,1078,1078,27
|
|
20240318,110200,43894550,1078,1078,1078,1078,73
|
|
20240318,110100,43815856,1077,1079,1079,1077,2638
|
|
20240318,110000,40972334,1079,1079,1079,1079,0
|
|
20240318,105900,40972334,1079,1079,1079,1079,32
|
|
20240318,105800,40937806,1079,1079,1079,1079,0
|
|
20240318,105700,40937806,1079,1079,1079,1079,0
|
|
20240318,105600,40937806,1079,1079,1079,1079,3
|
|
20240318,105500,40934569,1079,1079,1079,1079,21
|
|
20240318,105400,40911910,1079,1079,1079,1079,0
|
|
20240318,105300,40911910,1079,1079,1079,1079,0
|
|
20240318,105200,40911910,1079,1079,1079,1079,1
|
|
20240318,105100,40910831,1079,1079,1079,1079,0
|
|
20240318,105000,40910831,1079,1079,1079,1079,2
|
|
20240318,104900,40908673,1079,1079,1079,1079,2
|
|
20240318,104800,40906515,1080,1080,1080,1080,0
|
|
20240318,104700,40906515,1080,1080,1080,1080,0
|
|
20240318,104600,40906515,1080,1080,1080,1080,0
|
|
20240318,104500,40906515,1080,1080,1080,1080,0
|
|
20240318,104400,40906515,1080,1080,1080,1080,0
|
|
20240318,104300,40906515,1080,1080,1080,1080,5
|
|
20240318,104200,40901115,1080,1080,1080,1080,1
|
|
20240318,104100,40900035,1079,1079,1079,1079,0
|
|
20240318,104000,40900035,1079,1079,1079,1079,0
|
|
20240318,103900,40900035,1079,1079,1079,1079,0
|
|
20240318,103800,40900035,1079,1079,1079,1079,0
|
|
20240318,103700,40900035,1079,1079,1079,1079,0
|
|
20240318,103600,40900035,1079,1079,1079,1079,0
|
|
20240318,103500,40900035,1079,1079,1079,1079,0
|
|
20240318,103400,40900035,1079,1079,1079,1079,0
|
|
20240318,103300,40900035,1079,1079,1079,1079,19
|
|
20240318,103200,40879534,1079,1079,1079,1079,41
|
|
20240318,103100,40835295,1079,1079,1079,1079,0
|
|
20240318,103000,40835295,1079,1079,1079,1079,0
|
|
20240318,102900,40835295,1079,1079,1079,1079,41
|
|
20240318,102800,40791056,1078,1078,1078,1078,1411
|
|
20240318,102700,39269998,1078,1078,1078,1078,0
|
|
20240318,102600,39269998,1078,1078,1078,1078,95
|
|
20240318,102500,39167588,1079,1079,1079,1079,0
|
|
20240318,102400,39167588,1079,1079,1079,1079,0
|
|
20240318,102300,39167588,1079,1079,1079,1079,159
|
|
20240318,102200,38996027,1079,1079,1079,1079,0
|
|
20240318,102100,38996027,1079,1079,1079,1079,0
|
|
20240318,102000,38996027,1079,1081,1081,1079,2378
|
|
20240318,101900,36428165,1081,1081,1081,1081,10
|
|
20240318,101800,36417355,1080,1080,1080,1080,0
|
|
20240318,101700,36417355,1080,1080,1080,1080,0
|
|
20240318,101600,36417355,1080,1080,1080,1080,1018
|
|
20240318,101500,35317915,1082,1082,1082,1082,0
|
|
20240318,101400,35317915,1082,1082,1082,1082,0
|
|
20240318,101300,35317915,1082,1080,1082,1080,1097
|
|
20240318,101200,34133153,1082,1082,1082,1082,0
|
|
20240318,101100,34133153,1082,1082,1082,1082,0
|
|
20240318,101000,34133153,1082,1082,1082,1082,0
|
|
20240318,100900,34133153,1082,1082,1082,1082,0
|
|
20240318,100800,34133153,1082,1082,1082,1082,0
|
|
20240318,100700,34133153,1082,1082,1082,1082,0
|
|
20240318,100600,34133153,1082,1082,1082,1082,0
|
|
20240318,100500,34133153,1082,1082,1082,1082,0
|
|
20240318,100400,34133153,1082,1082,1082,1082,2
|
|
20240318,100300,34130989,1082,1082,1082,1082,11
|
|
20240318,100200,34119087,1082,1080,1082,1080,51
|
|
20240318,100100,34064005,1081,1082,1082,1081,5796
|
|
20240318,100000,27798272,1082,1082,1082,1082,43
|
|
20240318,095900,27751746,1083,1082,1083,1082,501
|
|
20240318,095800,27209164,1082,1082,1082,1082,549
|
|
20240318,095700,26615146,1081,1080,1081,1080,158
|
|
20240318,095600,26444350,1081,1081,1081,1081,0
|
|
20240318,095500,26444350,1081,1081,1081,1081,7
|
|
20240318,095400,26436783,1081,1081,1081,1081,2
|
|
20240318,095300,26434621,1082,1082,1082,1082,0
|
|
20240318,095200,26434621,1082,1082,1082,1082,2
|
|
20240318,095100,26432457,1082,1082,1082,1082,0
|
|
20240318,095000,26432457,1082,1082,1082,1082,1000
|
|
20240318,094900,25350457,1083,1083,1083,1083,0
|
|
20240318,094800,25350457,1083,1083,1083,1083,40
|
|
20240318,094700,25307137,1083,1083,1083,1083,415
|
|
20240318,094600,24857692,1083,1083,1083,1083,11
|
|
20240318,094500,24845779,1083,1083,1083,1083,2
|
|
20240318,094400,24843613,1082,1082,1082,1082,1393
|
|
20240318,094300,23336387,1082,1077,1082,1077,200
|
|
20240318,094200,23120937,1082,1081,1082,1081,14
|
|
20240318,094100,23105792,1077,1082,1082,1077,205
|
|
20240318,094000,22884648,1083,1083,1083,1083,0
|
|
20240318,093900,22884648,1083,1083,1083,1083,0
|
|
20240318,093800,22884648,1083,1083,1083,1083,0
|
|
20240318,093700,22884648,1083,1083,1083,1081,48
|
|
20240318,093600,22832756,1083,1083,1083,1083,1
|
|
20240318,093500,22831673,1079,1079,1079,1079,0
|
|
20240318,093400,22831673,1079,1080,1083,1078,6411
|
|
20240318,093300,15915309,1083,1083,1083,1083,0
|
|
20240318,093200,15915309,1083,1083,1083,1083,4
|
|
20240318,093100,15910977,1083,1083,1083,1083,0
|
|
20240318,093000,15910977,1083,1083,1083,1083,40
|
|
20240318,092900,15867657,1084,1083,1084,1083,10
|
|
20240318,092800,15856826,1083,1083,1083,1083,0
|
|
20240318,092700,15856826,1083,1083,1083,1083,0
|
|
20240318,092600,15856826,1083,1083,1083,1083,21
|
|
20240318,092500,15834083,1083,1083,1083,1083,0
|
|
20240318,092400,15834083,1083,1083,1083,1083,49
|
|
20240318,092300,15781016,1083,1083,1083,1083,921
|
|
20240318,092200,14783573,1083,1080,1083,1080,3
|
|
20240318,092100,14780330,1078,1083,1083,1078,384
|
|
20240318,092000,14366191,1080,1080,1080,1080,0
|
|
20240318,091900,14366191,1080,1081,1081,1080,3002
|
|
20240318,091800,11123731,1080,1080,1080,1080,1905
|
|
20240318,091700,9066331,1079,1079,1079,1079,45
|
|
20240318,091600,9017776,1079,1079,1079,1079,0
|
|
20240318,091500,9017776,1079,1079,1079,1079,1001
|
|
20240318,091400,7937697,1080,1080,1080,1079,123
|
|
20240318,091300,7804859,1080,1080,1080,1080,1000
|
|
20240318,091200,6724859,1084,1084,1084,1084,101
|
|
20240318,091100,6615375,1079,1079,1079,1079,0
|
|
20240318,091000,6615375,1079,1080,1085,1079,2611
|
|
20240318,090900,3791680,1080,1082,1083,1080,14
|
|
20240318,090800,3776529,1083,1080,1083,1080,239
|
|
20240318,090700,3518406,1080,1080,1080,1080,0
|
|
20240318,090600,3518406,1080,1079,1080,1079,13
|
|
20240318,090500,3504377,1079,1080,1080,1079,268
|
|
20240318,090400,3215044,1080,1080,1080,1080,43
|
|
20240318,090300,3168604,1080,1080,1080,1080,53
|
|
20240318,090200,3111364,1080,1080,1080,1080,1990
|
|
20240318,090100,962164,1080,1080,1080,1080,11
|
|
20240318,090000,950284,1080,1082,1082,1080,879
|