617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,191400,83526524,1059,1059,1059,1059,2991
|
|
20240318,191300,83526524,1059,1059,1059,1059,0
|
|
20240318,191200,83526524,1059,1059,1059,1059,0
|
|
20240318,191100,83526524,1059,1059,1059,1059,0
|
|
20240318,191000,83526524,1059,1059,1059,1059,0
|
|
20240318,190900,83526524,1059,1059,1059,1059,0
|
|
20240318,190800,83526524,1059,1059,1059,1059,0
|
|
20240318,190700,83526524,1059,1059,1059,1059,0
|
|
20240318,190600,83526524,1059,1059,1059,1059,0
|
|
20240318,190500,83526524,1059,1059,1059,1059,0
|
|
20240318,190400,83526524,1059,1059,1059,1059,0
|
|
20240318,190300,83526524,1059,1059,1059,1059,0
|
|
20240318,190200,83526524,1059,1059,1059,1059,0
|
|
20240318,190100,83526524,1059,1059,1059,1059,0
|
|
20240318,190000,83526524,1059,1059,1059,1059,0
|
|
20240318,185900,83526524,1059,1059,1059,1059,0
|
|
20240318,185800,83526524,1059,1059,1059,1059,0
|
|
20240318,185700,83526524,1059,1059,1059,1059,0
|
|
20240318,185600,83526524,1059,1059,1059,1059,0
|
|
20240318,185500,83526524,1059,1059,1059,1059,0
|
|
20240318,185400,83526524,1059,1059,1059,1059,0
|
|
20240318,185300,83526524,1059,1059,1059,1059,0
|
|
20240318,185200,83526524,1059,1059,1059,1059,0
|
|
20240318,185100,83526524,1059,1059,1059,1059,0
|
|
20240318,185000,83526524,1059,1059,1059,1059,0
|
|
20240318,184900,83526524,1059,1059,1059,1059,0
|
|
20240318,184800,83526524,1059,1059,1059,1059,0
|
|
20240318,184700,83526524,1059,1059,1059,1059,0
|
|
20240318,184600,83526524,1059,1059,1059,1059,0
|
|
20240318,184500,83526524,1059,1059,1059,1059,0
|
|
20240318,184400,83526524,1059,1059,1059,1059,2991
|
|
20240318,184300,83526524,1059,1059,1059,1059,0
|
|
20240318,184200,83526524,1059,1059,1059,1059,0
|
|
20240318,184100,83526524,1059,1059,1059,1059,0
|
|
20240318,184000,83526524,1059,1059,1059,1059,0
|
|
20240318,183900,83526524,1059,1059,1059,1059,0
|
|
20240318,183800,83526524,1059,1059,1059,1059,0
|
|
20240318,183700,83526524,1059,1059,1059,1059,0
|
|
20240318,183600,83526524,1059,1059,1059,1059,0
|
|
20240318,183500,83526524,1059,1059,1059,1059,0
|
|
20240318,183400,83526524,1059,1059,1059,1059,0
|
|
20240318,183300,83526524,1059,1059,1059,1059,0
|
|
20240318,183200,83526524,1059,1059,1059,1059,0
|
|
20240318,183100,83526524,1059,1059,1059,1059,0
|
|
20240318,183000,83526524,1059,1059,1059,1059,0
|
|
20240318,182900,83526524,1059,1059,1059,1059,0
|
|
20240318,182800,83526524,1059,1059,1059,1059,0
|
|
20240318,182700,83526524,1059,1059,1059,1059,0
|
|
20240318,182600,83526524,1059,1059,1059,1059,0
|
|
20240318,182500,83526524,1059,1059,1059,1059,0
|
|
20240318,182400,83526524,1059,1059,1059,1059,0
|
|
20240318,182300,83526524,1059,1059,1059,1059,0
|
|
20240318,182200,83526524,1059,1059,1059,1059,0
|
|
20240318,182100,83526524,1059,1059,1059,1059,0
|
|
20240318,182000,83526524,1059,1059,1059,1059,0
|
|
20240318,181900,83526524,1059,1059,1059,1059,0
|
|
20240318,181800,83526524,1059,1059,1059,1059,0
|
|
20240318,181700,83526524,1059,1059,1059,1059,0
|
|
20240318,181600,83526524,1059,1059,1059,1059,0
|
|
20240318,181500,83526524,1059,1059,1059,1059,0
|
|
20240318,181400,83526524,1059,1059,1059,1059,2991
|
|
20240318,181300,83526524,1059,1059,1059,1059,0
|
|
20240318,181200,83526524,1059,1059,1059,1059,0
|
|
20240318,181100,83526524,1059,1059,1059,1059,0
|
|
20240318,181000,83526524,1059,1059,1059,1059,0
|
|
20240318,180900,83526524,1059,1059,1059,1059,0
|
|
20240318,180800,83526524,1059,1059,1059,1059,0
|
|
20240318,180700,83526524,1059,1059,1059,1059,0
|
|
20240318,180600,83526524,1059,1059,1059,1059,0
|
|
20240318,180500,83526524,1059,1059,1059,1059,0
|
|
20240318,180400,83526524,1059,1059,1059,1059,0
|
|
20240318,180300,83526524,1059,1059,1059,1059,0
|
|
20240318,180200,83526524,1059,1059,1059,1059,0
|
|
20240318,180100,83526524,1059,1059,1059,1059,0
|
|
20240318,180000,83526524,1059,1059,1059,1059,0
|
|
20240318,175900,83526524,1059,1059,1059,1059,0
|
|
20240318,175800,83526524,1059,1059,1059,1059,0
|
|
20240318,175700,83526524,1059,1059,1059,1059,0
|
|
20240318,175600,83526524,1059,1059,1059,1059,0
|
|
20240318,175500,83526524,1059,1059,1059,1059,0
|
|
20240318,175400,83526524,1059,1059,1059,1059,0
|
|
20240318,175300,83526524,1059,1059,1059,1059,0
|
|
20240318,175200,83526524,1059,1059,1059,1059,0
|
|
20240318,175100,83526524,1059,1059,1059,1059,0
|
|
20240318,175000,83526524,1059,1059,1059,1059,0
|
|
20240318,174900,83526524,1059,1059,1059,1059,0
|
|
20240318,174800,83526524,1059,1059,1059,1059,0
|
|
20240318,174700,83526524,1059,1059,1059,1059,0
|
|
20240318,174600,83526524,1059,1059,1059,1059,0
|
|
20240318,174500,83526524,1059,1059,1059,1059,0
|
|
20240318,174400,83526524,1059,1059,1059,1059,2991
|
|
20240318,174300,83526524,1059,1059,1059,1059,0
|
|
20240318,174200,83526524,1059,1059,1059,1059,0
|
|
20240318,174100,83526524,1059,1059,1059,1059,0
|
|
20240318,174000,83526524,1059,1059,1059,1059,0
|
|
20240318,173900,83526524,1059,1059,1059,1059,0
|
|
20240318,173800,83526524,1059,1059,1059,1059,0
|
|
20240318,173700,83526524,1059,1059,1059,1059,0
|
|
20240318,173600,83526524,1059,1059,1059,1059,0
|
|
20240318,173500,83526524,1059,1059,1059,1059,0
|
|
20240318,173400,83526524,1059,1059,1059,1059,0
|
|
20240318,173300,83526524,1059,1059,1059,1059,0
|
|
20240318,173200,83526524,1059,1059,1059,1059,0
|
|
20240318,173100,83526524,1059,1059,1059,1059,0
|
|
20240318,173000,83526524,1059,1059,1059,1059,0
|
|
20240318,172900,83526524,1059,1059,1059,1059,0
|
|
20240318,172800,83526524,1059,1059,1059,1059,0
|
|
20240318,172700,83526524,1059,1059,1059,1059,0
|
|
20240318,172600,83526524,1059,1059,1059,1059,0
|
|
20240318,172500,83526524,1059,1059,1059,1059,0
|
|
20240318,172400,83526524,1059,1059,1059,1059,0
|
|
20240318,172300,83526524,1059,1059,1059,1059,0
|
|
20240318,172200,83526524,1059,1059,1059,1059,0
|
|
20240318,172100,83526524,1059,1059,1059,1059,0
|
|
20240318,172000,83526524,1059,1059,1059,1059,0
|
|
20240318,171900,83526524,1059,1059,1059,1059,0
|
|
20240318,171800,83526524,1059,1059,1059,1059,0
|
|
20240318,171700,83526524,1059,1059,1059,1059,0
|
|
20240318,171600,83526524,1059,1059,1059,1059,0
|
|
20240318,171500,83526524,1059,1059,1059,1059,0
|
|
20240318,171400,83526524,1059,1059,1059,1059,2991
|
|
20240318,171300,83526524,1059,1059,1059,1059,0
|
|
20240318,171200,83526524,1059,1059,1059,1059,0
|
|
20240318,171100,83526524,1059,1059,1059,1059,0
|
|
20240318,171000,83526524,1059,1059,1059,1059,0
|
|
20240318,170900,83526524,1059,1059,1059,1059,0
|
|
20240318,170800,83526524,1059,1059,1059,1059,0
|
|
20240318,170700,83526524,1059,1059,1059,1059,0
|
|
20240318,170600,83526524,1059,1059,1059,1059,0
|
|
20240318,170500,83526524,1059,1059,1059,1059,0
|
|
20240318,170400,83526524,1059,1059,1059,1059,0
|
|
20240318,170300,83526524,1059,1059,1059,1059,0
|
|
20240318,170200,83526524,1059,1059,1059,1059,0
|
|
20240318,170100,83526524,1059,1059,1059,1059,0
|
|
20240318,170000,83526524,1059,1059,1059,1059,0
|
|
20240318,165900,83526524,1059,1059,1059,1059,0
|
|
20240318,165800,83526524,1059,1059,1059,1059,0
|
|
20240318,165700,83526524,1059,1059,1059,1059,0
|
|
20240318,165600,83526524,1059,1059,1059,1059,0
|
|
20240318,165500,83526524,1059,1059,1059,1059,0
|
|
20240318,165400,83526524,1059,1059,1059,1059,0
|
|
20240318,165300,83526524,1059,1059,1059,1059,0
|
|
20240318,165200,83526524,1059,1059,1059,1059,0
|
|
20240318,165100,83526524,1059,1059,1059,1059,0
|
|
20240318,165000,83526524,1059,1059,1059,1059,0
|
|
20240318,164900,83526524,1059,1059,1059,1059,0
|
|
20240318,164800,83526524,1059,1059,1059,1059,0
|
|
20240318,164700,83526524,1059,1059,1059,1059,0
|
|
20240318,164600,83526524,1059,1059,1059,1059,0
|
|
20240318,164500,83526524,1059,1059,1059,1059,0
|
|
20240318,164400,83526524,1059,1059,1059,1059,2991
|
|
20240318,164300,83526524,1059,1059,1059,1059,0
|
|
20240318,164200,83526524,1059,1059,1059,1059,0
|
|
20240318,164100,83526524,1059,1059,1059,1059,0
|
|
20240318,164000,83526524,1059,1059,1059,1059,0
|
|
20240318,163900,83526524,1059,1059,1059,1059,0
|
|
20240318,163800,83526524,1059,1059,1059,1059,0
|
|
20240318,163700,83526524,1059,1059,1059,1059,0
|
|
20240318,163600,83526524,1059,1059,1059,1059,0
|
|
20240318,163500,83526524,1059,1059,1059,1059,0
|
|
20240318,163400,83526524,1059,1059,1059,1059,0
|
|
20240318,163300,83526524,1059,1059,1059,1059,0
|
|
20240318,163200,83526524,1059,1059,1059,1059,0
|
|
20240318,163100,83526524,1059,1059,1059,1059,0
|
|
20240318,163000,83526524,1059,1059,1059,1059,0
|
|
20240318,162900,83526524,1059,1059,1059,1059,0
|
|
20240318,162800,83526524,1059,1059,1059,1059,0
|
|
20240318,162700,83526524,1059,1059,1059,1059,0
|
|
20240318,162600,83526524,1059,1059,1059,1059,0
|
|
20240318,162500,83526524,1059,1059,1059,1059,0
|
|
20240318,162400,83526524,1059,1059,1059,1059,0
|
|
20240318,162300,83526524,1059,1059,1059,1059,0
|
|
20240318,162200,83526524,1059,1059,1059,1059,0
|
|
20240318,162100,83526524,1059,1059,1059,1059,0
|
|
20240318,162000,83526524,1059,1059,1059,1059,0
|
|
20240318,161900,83526524,1059,1059,1059,1059,0
|
|
20240318,161800,83526524,1059,1059,1059,1059,0
|
|
20240318,161700,83526524,1059,1059,1059,1059,0
|
|
20240318,161600,83526524,1059,1059,1059,1059,0
|
|
20240318,161500,83526524,1059,1059,1059,1059,0
|
|
20240318,161400,83526524,1059,1059,1059,1059,2991
|
|
20240318,161300,83526524,1059,1059,1059,1059,0
|
|
20240318,161200,83526524,1059,1059,1059,1059,0
|
|
20240318,161100,83526524,1059,1059,1059,1059,0
|
|
20240318,161000,83526524,1059,1059,1059,1059,0
|
|
20240318,160900,83526524,1059,1059,1059,1059,0
|
|
20240318,160800,83526524,1059,1059,1059,1059,0
|
|
20240318,160700,83526524,1059,1059,1059,1059,0
|
|
20240318,160600,83526524,1059,1059,1059,1059,0
|
|
20240318,160500,83526524,1059,1059,1059,1059,0
|
|
20240318,160400,83526524,1059,1059,1059,1059,0
|
|
20240318,160300,83526524,1059,1059,1059,1059,0
|
|
20240318,160200,83526524,1059,1059,1059,1059,0
|
|
20240318,160100,83526524,1059,1059,1059,1059,0
|
|
20240318,160000,83526524,1059,1059,1059,1059,0
|
|
20240318,155900,83526524,1059,1059,1059,1059,0
|
|
20240318,155800,83526524,1059,1059,1059,1059,0
|
|
20240318,155700,83526524,1059,1059,1059,1059,0
|
|
20240318,155600,83526524,1059,1059,1059,1059,0
|
|
20240318,155500,83526524,1059,1059,1059,1059,0
|
|
20240318,155400,83526524,1059,1059,1059,1059,0
|
|
20240318,155300,83526524,1059,1059,1059,1059,0
|
|
20240318,155200,83526524,1059,1059,1059,1059,0
|
|
20240318,155100,83526524,1059,1059,1059,1059,0
|
|
20240318,155000,83526524,1059,1059,1059,1059,0
|
|
20240318,154900,83526524,1059,1059,1059,1059,0
|
|
20240318,154800,83526524,1059,1059,1059,1059,0
|
|
20240318,154700,83526524,1059,1059,1059,1059,0
|
|
20240318,154600,83526524,1059,1059,1059,1059,0
|
|
20240318,154500,83526524,1059,1059,1059,1059,0
|
|
20240318,154400,83526524,1059,1059,1059,1059,2991
|
|
20240318,154300,83526524,1059,1059,1059,1059,0
|
|
20240318,154200,83526524,1059,1059,1059,1059,0
|
|
20240318,154100,83526524,1059,1059,1059,1059,0
|
|
20240318,154000,83526524,1059,1059,1059,1059,0
|
|
20240318,153900,83526524,1059,1059,1059,1059,0
|
|
20240318,153800,83526524,1059,1059,1059,1059,0
|
|
20240318,153700,83526524,1059,1059,1059,1059,0
|
|
20240318,153600,83526524,1059,1059,1059,1059,0
|
|
20240318,153500,83526524,1059,1059,1059,1059,0
|
|
20240318,153400,83526524,1059,1059,1059,1059,0
|
|
20240318,153300,83526524,1059,1059,1059,1059,0
|
|
20240318,153200,83526524,1059,1059,1059,1059,0
|
|
20240318,153100,83526524,1059,1059,1059,1059,0
|
|
20240318,153000,83526524,1059,1059,1059,1059,2991
|
|
20240318,152900,80359055,1059,1059,1059,1059,0
|
|
20240318,152800,80359055,1059,1059,1059,1059,0
|
|
20240318,152700,80359055,1059,1059,1059,1059,0
|
|
20240318,152600,80359055,1059,1059,1059,1059,0
|
|
20240318,152500,80359055,1059,1059,1059,1059,0
|
|
20240318,152400,80359055,1059,1059,1059,1059,0
|
|
20240318,152300,80359055,1059,1059,1059,1059,0
|
|
20240318,152200,80359055,1059,1059,1059,1059,0
|
|
20240318,152100,80359055,1059,1059,1059,1059,0
|
|
20240318,152000,80359055,1059,1059,1059,1059,0
|
|
20240318,151900,80359055,1059,1059,1059,1059,0
|
|
20240318,151800,80359055,1059,1058,1059,1058,25
|
|
20240318,151700,80332600,1049,1049,1049,1049,0
|
|
20240318,151600,80332600,1049,1049,1049,1049,0
|
|
20240318,151500,80332600,1049,1049,1049,1049,0
|
|
20240318,151400,80332600,1049,1053,1053,1049,3000
|
|
20240318,151300,77182796,1052,1053,1053,1052,800
|
|
20240318,151200,76341119,1053,1055,1055,1053,2000
|
|
20240318,151100,74235079,1053,1053,1053,1053,104
|
|
20240318,151000,74125567,1058,1058,1058,1058,0
|
|
20240318,150900,74125567,1058,1058,1058,1058,0
|
|
20240318,150800,74125567,1058,1058,1058,1058,10
|
|
20240318,150700,74114987,1052,1052,1052,1052,0
|
|
20240318,150600,74114987,1052,1052,1052,1052,0
|
|
20240318,150500,74114987,1052,1052,1052,1052,1
|
|
20240318,150400,74113935,1052,1056,1056,1052,17
|
|
20240318,150300,74095988,1059,1059,1059,1059,0
|
|
20240318,150200,74095988,1059,1059,1059,1059,1
|
|
20240318,150100,74094929,1059,1059,1059,1059,0
|
|
20240318,150000,74094929,1059,1059,1059,1059,0
|
|
20240318,145900,74094929,1059,1059,1059,1059,0
|
|
20240318,145800,74094929,1059,1059,1059,1059,434
|
|
20240318,145700,73635323,1059,1059,1059,1059,19
|
|
20240318,145600,73615202,1059,1059,1059,1059,0
|
|
20240318,145500,73615202,1059,1059,1059,1059,11
|
|
20240318,145400,73603553,1049,1049,1049,1049,0
|
|
20240318,145300,73603553,1049,1049,1049,1049,0
|
|
20240318,145200,73603553,1049,1049,1049,1049,0
|
|
20240318,145100,73603553,1049,1049,1049,1049,0
|
|
20240318,145000,73603553,1049,1049,1049,1049,0
|
|
20240318,144900,73603553,1049,1049,1049,1049,0
|
|
20240318,144800,73603553,1049,1049,1049,1049,0
|
|
20240318,144700,73603553,1049,1049,1049,1049,0
|
|
20240318,144600,73603553,1049,1049,1049,1049,0
|
|
20240318,144500,73603553,1049,1049,1049,1049,0
|
|
20240318,144400,73603553,1049,1049,1049,1049,0
|
|
20240318,144300,73603553,1049,1057,1057,1049,7156
|
|
20240318,144200,66090901,1057,1057,1057,1057,0
|
|
20240318,144100,66090901,1057,1057,1057,1057,0
|
|
20240318,144000,66090901,1057,1057,1057,1057,0
|
|
20240318,143900,66090901,1057,1057,1057,1057,379
|
|
20240318,143800,65690298,1057,1057,1057,1057,0
|
|
20240318,143700,65690298,1057,1057,1057,1057,0
|
|
20240318,143600,65690298,1057,1057,1057,1057,0
|
|
20240318,143500,65690298,1057,1057,1057,1057,681
|
|
20240318,143400,64970481,1057,1057,1057,1057,0
|
|
20240318,143300,64970481,1057,1057,1057,1057,1
|
|
20240318,143200,64969424,1057,1057,1057,1057,9
|
|
20240318,143100,64959911,1057,1057,1057,1057,18
|
|
20240318,143000,64940885,1057,1057,1057,1057,9
|
|
20240318,142900,64931372,1057,1057,1057,1057,18
|
|
20240318,142800,64912346,1056,1056,1056,1056,0
|
|
20240318,142700,64912346,1056,1056,1056,1056,7
|
|
20240318,142600,64904954,1056,1056,1056,1056,7
|
|
20240318,142500,64897562,1057,1057,1057,1057,28
|
|
20240318,142400,64867966,1057,1057,1057,1056,116
|
|
20240318,142300,64745361,1057,1057,1057,1057,1028
|
|
20240318,142200,63658765,1056,1056,1056,1056,0
|
|
20240318,142100,63658765,1056,1056,1056,1056,7
|
|
20240318,142000,63651373,1056,1056,1056,1056,11
|
|
20240318,141900,63639757,1056,1056,1056,1056,7
|
|
20240318,141800,63632365,1057,1055,1057,1055,1089
|
|
20240318,141700,62481470,1055,1056,1056,1055,1218
|
|
20240318,141600,61195799,1056,1056,1056,1056,7
|
|
20240318,141500,61188407,1056,1057,1057,1056,208
|
|
20240318,141400,60968758,1056,1056,1056,1056,0
|
|
20240318,141300,60968758,1056,1056,1056,1056,0
|
|
20240318,141200,60968758,1056,1056,1056,1056,4
|
|
20240318,141100,60964534,1055,1055,1055,1055,0
|
|
20240318,141000,60964534,1055,1055,1055,1055,0
|
|
20240318,140900,60964534,1055,1055,1055,1055,82
|
|
20240318,140800,60878024,1055,1057,1057,1055,1866
|
|
20240318,140700,58905794,1055,1055,1055,1055,0
|
|
20240318,140600,58905794,1055,1055,1055,1055,0
|
|
20240318,140500,58905794,1055,1055,1055,1055,0
|
|
20240318,140400,58905794,1055,1055,1055,1055,0
|
|
20240318,140300,58905794,1055,1055,1055,1055,0
|
|
20240318,140200,58905794,1055,1055,1055,1055,0
|
|
20240318,140100,58905794,1055,1055,1055,1055,0
|
|
20240318,140000,58905794,1055,1055,1055,1055,0
|
|
20240318,135900,58905794,1055,1055,1055,1055,9
|
|
20240318,135800,58896299,1055,1055,1055,1055,1
|
|
20240318,135700,58895244,1056,1056,1056,1056,249
|
|
20240318,135600,58632300,1056,1056,1056,1056,8
|
|
20240318,135500,58623852,1056,1056,1056,1056,7
|
|
20240318,135400,58616460,1056,1056,1056,1056,23
|
|
20240318,135300,58592172,1056,1059,1059,1056,446
|
|
20240318,135200,58120604,1059,1059,1059,1059,7
|
|
20240318,135100,58113191,1059,1059,1059,1059,0
|
|
20240318,135000,58113191,1059,1059,1059,1059,0
|
|
20240318,134900,58113191,1059,1059,1059,1059,7
|
|
20240318,134800,58105778,1060,1060,1060,1060,0
|
|
20240318,134700,58105778,1060,1060,1060,1060,0
|
|
20240318,134600,58105778,1060,1060,1060,1060,0
|
|
20240318,134500,58105778,1060,1060,1060,1060,0
|
|
20240318,134400,58105778,1060,1060,1060,1060,0
|
|
20240318,134300,58105778,1060,1060,1060,1060,0
|
|
20240318,134200,58105778,1060,1060,1060,1060,100
|
|
20240318,134100,57999778,1060,1060,1060,1060,0
|
|
20240318,134000,57999778,1060,1060,1060,1060,0
|
|
20240318,133900,57999778,1060,1060,1060,1060,0
|
|
20240318,133800,57999778,1060,1060,1060,1060,0
|
|
20240318,133700,57999778,1060,1060,1060,1060,0
|
|
20240318,133600,57999778,1060,1060,1060,1060,0
|
|
20240318,133500,57999778,1060,1060,1060,1060,19
|
|
20240318,133400,57979638,1060,1058,1060,1058,1981
|
|
20240318,133300,55880179,1057,1056,1057,1056,544
|
|
20240318,133200,55305178,1056,1056,1056,1056,0
|
|
20240318,133100,55305178,1056,1056,1056,1056,0
|
|
20240318,133000,55305178,1056,1056,1056,1056,5
|
|
20240318,132900,55299898,1056,1056,1056,1056,7
|
|
20240318,132800,55292506,1056,1057,1057,1056,1197
|
|
20240318,132700,54028471,1056,1056,1056,1056,165
|
|
20240318,132600,53854231,1056,1056,1056,1056,10
|
|
20240318,132500,53843671,1056,1056,1056,1056,72
|
|
20240318,132400,53767639,1056,1056,1056,1056,7
|
|
20240318,132300,53760247,1056,1056,1056,1056,1777
|
|
20240318,132200,51883735,1056,1056,1056,1056,0
|
|
20240318,132100,51883735,1056,1056,1056,1056,12
|
|
20240318,132000,51871063,1056,1056,1056,1056,0
|
|
20240318,131900,51871063,1056,1051,1056,1051,8230
|
|
20240318,131800,43181828,1050,1050,1050,1050,0
|
|
20240318,131700,43181828,1050,1050,1050,1050,6
|
|
20240318,131600,43175528,1050,1050,1050,1050,0
|
|
20240318,131500,43175528,1050,1050,1050,1050,400
|
|
20240318,131400,42755528,1050,1050,1050,1050,0
|
|
20240318,131300,42755528,1050,1050,1050,1050,0
|
|
20240318,131200,42755528,1050,1050,1050,1050,0
|
|
20240318,131100,42755528,1050,1050,1050,1050,414
|
|
20240318,131000,42320828,1050,1050,1050,1050,0
|
|
20240318,130900,42320828,1050,1050,1050,1050,0
|
|
20240318,130800,42320828,1050,1050,1050,1050,0
|
|
20240318,130700,42320828,1050,1050,1050,1050,134
|
|
20240318,130600,42180128,1050,1050,1050,1050,0
|
|
20240318,130500,42180128,1050,1050,1050,1050,0
|
|
20240318,130400,42180128,1050,1050,1050,1050,0
|
|
20240318,130300,42180128,1050,1050,1050,1050,0
|
|
20240318,130200,42180128,1050,1050,1050,1050,0
|
|
20240318,130100,42180128,1050,1050,1050,1050,0
|
|
20240318,130000,42180128,1050,1050,1050,1050,0
|
|
20240318,125900,42180128,1050,1050,1050,1050,0
|
|
20240318,125800,42180128,1050,1050,1050,1050,100
|
|
20240318,125700,42075128,1050,1050,1050,1050,3
|
|
20240318,125600,42071978,1050,1050,1050,1050,0
|
|
20240318,125500,42071978,1050,1050,1050,1050,0
|
|
20240318,125400,42071978,1050,1050,1050,1050,0
|
|
20240318,125300,42071978,1050,1050,1050,1050,0
|
|
20240318,125200,42071978,1050,1050,1050,1050,5
|
|
20240318,125100,42066728,1050,1050,1050,1050,0
|
|
20240318,125000,42066728,1050,1050,1050,1050,0
|
|
20240318,124900,42066728,1050,1050,1050,1050,0
|
|
20240318,124800,42066728,1050,1050,1050,1050,0
|
|
20240318,124700,42066728,1050,1050,1050,1050,44
|
|
20240318,124600,42020528,1050,1050,1050,1050,0
|
|
20240318,124500,42020528,1050,1050,1050,1050,0
|
|
20240318,124400,42020528,1050,1050,1050,1050,5
|
|
20240318,124300,42015278,1050,1050,1050,1050,0
|
|
20240318,124200,42015278,1050,1050,1050,1050,4
|
|
20240318,124100,42011078,1051,1051,1051,1051,0
|
|
20240318,124000,42011078,1051,1051,1051,1051,1
|
|
20240318,123900,42010027,1046,1046,1046,1046,0
|
|
20240318,123800,42010027,1046,1046,1046,1046,0
|
|
20240318,123700,42010027,1046,1056,1056,1046,1510
|
|
20240318,123600,40429721,1057,1057,1057,1057,0
|
|
20240318,123500,40429721,1057,1057,1057,1057,0
|
|
20240318,123400,40429721,1057,1057,1057,1057,0
|
|
20240318,123300,40429721,1057,1057,1057,1057,0
|
|
20240318,123200,40429721,1057,1057,1057,1057,0
|
|
20240318,123100,40429721,1057,1057,1057,1057,0
|
|
20240318,123000,40429721,1057,1057,1057,1057,467
|
|
20240318,122900,39936102,1057,1057,1057,1057,66
|
|
20240318,122800,39866340,1057,1057,1057,1057,0
|
|
20240318,122700,39866340,1057,1057,1057,1057,0
|
|
20240318,122600,39866340,1057,1057,1057,1057,0
|
|
20240318,122500,39866340,1057,1057,1057,1057,0
|
|
20240318,122400,39866340,1057,1057,1057,1057,0
|
|
20240318,122300,39866340,1057,1057,1057,1057,0
|
|
20240318,122200,39866340,1057,1057,1057,1057,0
|
|
20240318,122100,39866340,1057,1057,1057,1057,0
|
|
20240318,122000,39866340,1057,1057,1057,1057,0
|
|
20240318,121900,39866340,1057,1057,1057,1057,0
|
|
20240318,121800,39866340,1057,1057,1057,1057,0
|
|
20240318,121700,39866340,1057,1057,1057,1057,0
|
|
20240318,121600,39866340,1057,1057,1057,1057,0
|
|
20240318,121500,39866340,1057,1057,1057,1057,0
|
|
20240318,121400,39866340,1057,1057,1057,1057,0
|
|
20240318,121300,39866340,1057,1057,1057,1057,0
|
|
20240318,121200,39866340,1057,1057,1057,1057,1
|
|
20240318,121100,39865283,1057,1057,1057,1057,1
|
|
20240318,121000,39864226,1059,1059,1059,1059,0
|
|
20240318,120900,39864226,1059,1059,1059,1059,0
|
|
20240318,120800,39864226,1059,1059,1059,1059,0
|
|
20240318,120700,39864226,1059,1059,1059,1059,0
|
|
20240318,120600,39864226,1059,1059,1059,1059,0
|
|
20240318,120500,39864226,1059,1050,1059,1050,130
|
|
20240318,120400,39727645,1050,1050,1050,1050,0
|
|
20240318,120300,39727645,1050,1050,1050,1050,0
|
|
20240318,120200,39727645,1050,1050,1050,1050,13
|
|
20240318,120100,39713995,1050,1050,1050,1050,0
|
|
20240318,120000,39713995,1050,1050,1050,1050,0
|
|
20240318,115900,39713995,1050,1050,1050,1050,0
|
|
20240318,115800,39713995,1050,1050,1050,1050,45
|
|
20240318,115700,39666745,1048,1048,1048,1048,0
|
|
20240318,115600,39666745,1048,1048,1048,1048,0
|
|
20240318,115500,39666745,1048,1048,1048,1048,0
|
|
20240318,115400,39666745,1048,1048,1048,1048,270
|
|
20240318,115300,39383785,1048,1048,1048,1048,0
|
|
20240318,115200,39383785,1048,1048,1048,1048,4
|
|
20240318,115100,39379593,1048,1048,1048,1048,8
|
|
20240318,115000,39371209,1048,1048,1048,1048,0
|
|
20240318,114900,39371209,1048,1047,1048,1047,57
|
|
20240318,114800,39311481,1046,1046,1046,1046,216
|
|
20240318,114700,39085545,1046,1046,1046,1046,6
|
|
20240318,114600,39079269,1046,1046,1046,1046,78
|
|
20240318,114500,38997681,1046,1046,1046,1046,30
|
|
20240318,114400,38966301,1045,1046,1046,1045,170
|
|
20240318,114300,38788581,1048,1048,1048,1048,0
|
|
20240318,114200,38788581,1048,1049,1049,1047,553
|
|
20240318,114100,38209087,1050,1050,1050,1050,0
|
|
20240318,114000,38209087,1050,1050,1050,1050,0
|
|
20240318,113900,38209087,1050,1050,1050,1050,1
|
|
20240318,113800,38208037,1049,1049,1049,1049,8
|
|
20240318,113700,38199645,1051,1051,1051,1051,0
|
|
20240318,113600,38199645,1051,1051,1051,1051,0
|
|
20240318,113500,38199645,1051,1051,1051,1051,0
|
|
20240318,113400,38199645,1051,1051,1051,1051,0
|
|
20240318,113300,38199645,1051,1051,1051,1051,2200
|
|
20240318,113200,35887445,1051,1051,1051,1051,0
|
|
20240318,113100,35887445,1051,1051,1051,1051,0
|
|
20240318,113000,35887445,1051,1051,1051,1051,0
|
|
20240318,112900,35887445,1051,1051,1051,1051,0
|
|
20240318,112800,35887445,1051,1051,1051,1051,0
|
|
20240318,112700,35887445,1051,1051,1051,1051,0
|
|
20240318,112600,35887445,1051,1051,1051,1051,0
|
|
20240318,112500,35887445,1051,1051,1051,1051,0
|
|
20240318,112400,35887445,1051,1051,1051,1051,300
|
|
20240318,112300,35572145,1051,1051,1051,1051,0
|
|
20240318,112200,35572145,1051,1051,1051,1051,0
|
|
20240318,112100,35572145,1051,1051,1051,1051,0
|
|
20240318,112000,35572145,1051,1051,1051,1051,0
|
|
20240318,111900,35572145,1051,1051,1051,1051,0
|
|
20240318,111800,35572145,1051,1051,1051,1051,0
|
|
20240318,111700,35572145,1051,1051,1051,1051,0
|
|
20240318,111600,35572145,1051,1051,1051,1051,0
|
|
20240318,111500,35572145,1051,1051,1051,1051,0
|
|
20240318,111400,35572145,1051,1051,1051,1051,10
|
|
20240318,111300,35561635,1049,1049,1049,1049,1000
|
|
20240318,111200,34512635,1049,1049,1049,1049,1
|
|
20240318,111100,34511586,1049,1047,1049,1047,316
|
|
20240318,111000,34180575,1047,1048,1048,1047,10
|
|
20240318,110900,34170104,1047,1050,1050,1047,538
|
|
20240318,110800,33605918,1051,1050,1051,1050,20
|
|
20240318,110700,33584917,1051,1051,1051,1051,3
|
|
20240318,110600,33581764,1050,1050,1050,1050,9
|
|
20240318,110500,33572314,1051,1051,1051,1051,0
|
|
20240318,110400,33572314,1051,1051,1051,1051,0
|
|
20240318,110300,33572314,1051,1051,1051,1051,0
|
|
20240318,110200,33572314,1051,1051,1051,1051,0
|
|
20240318,110100,33572314,1051,1051,1051,1051,0
|
|
20240318,110000,33572314,1051,1051,1051,1051,9
|
|
20240318,105900,33562855,1050,1050,1050,1050,36
|
|
20240318,105800,33525055,1050,1049,1050,1049,30
|
|
20240318,105700,33493566,1049,1049,1049,1049,1
|
|
20240318,105600,33492517,1050,1050,1050,1050,0
|
|
20240318,105500,33492517,1050,1049,1050,1049,41
|
|
20240318,105400,33449483,1050,1049,1050,1049,29
|
|
20240318,105300,33419057,1049,1046,1049,1046,140
|
|
20240318,105200,33272244,1049,1050,1050,1046,233
|
|
20240318,105100,33027631,1050,1050,1050,1050,0
|
|
20240318,105000,33027631,1050,1050,1050,1050,11
|
|
20240318,104900,33016081,1052,1052,1052,1052,0
|
|
20240318,104800,33016081,1052,1046,1052,1046,21
|
|
20240318,104700,32994109,1046,1045,1046,1045,1060
|
|
20240318,104600,31886349,1046,1048,1048,1046,2467
|
|
20240318,104500,29303939,1048,1048,1048,1048,900
|
|
20240318,104400,28360739,1048,1052,1052,1048,2721
|
|
20240318,104300,25503922,1053,1054,1054,1053,1536
|
|
20240318,104200,23886378,1054,1054,1054,1054,20
|
|
20240318,104100,23865298,1057,1057,1057,1057,0
|
|
20240318,104000,23865298,1057,1057,1057,1057,0
|
|
20240318,103900,23865298,1057,1057,1057,1057,0
|
|
20240318,103800,23865298,1057,1057,1057,1057,0
|
|
20240318,103700,23865298,1057,1057,1057,1057,0
|
|
20240318,103600,23865298,1057,1057,1057,1057,0
|
|
20240318,103500,23865298,1057,1057,1057,1057,0
|
|
20240318,103400,23865298,1057,1057,1057,1057,0
|
|
20240318,103300,23865298,1057,1057,1057,1057,0
|
|
20240318,103200,23865298,1057,1057,1057,1057,0
|
|
20240318,103100,23865298,1057,1057,1057,1057,0
|
|
20240318,103000,23865298,1057,1057,1057,1057,0
|
|
20240318,102900,23865298,1057,1057,1057,1057,0
|
|
20240318,102800,23865298,1057,1057,1057,1057,0
|
|
20240318,102700,23865298,1057,1057,1057,1057,0
|
|
20240318,102600,23865298,1057,1057,1057,1057,0
|
|
20240318,102500,23865298,1057,1057,1057,1057,0
|
|
20240318,102400,23865298,1057,1057,1057,1057,0
|
|
20240318,102300,23865298,1057,1057,1057,1057,0
|
|
20240318,102200,23865298,1057,1057,1057,1057,0
|
|
20240318,102100,23865298,1057,1057,1057,1057,0
|
|
20240318,102000,23865298,1057,1057,1057,1057,0
|
|
20240318,101900,23865298,1057,1057,1057,1057,0
|
|
20240318,101800,23865298,1057,1057,1057,1057,4
|
|
20240318,101700,23861070,1057,1057,1057,1057,42
|
|
20240318,101600,23816676,1057,1057,1057,1057,0
|
|
20240318,101500,23816676,1057,1057,1057,1057,0
|
|
20240318,101400,23816676,1057,1057,1057,1057,0
|
|
20240318,101300,23816676,1057,1057,1057,1057,0
|
|
20240318,101200,23816676,1057,1057,1057,1057,2000
|
|
20240318,101100,21702676,1057,1057,1057,1057,0
|
|
20240318,101000,21702676,1057,1057,1057,1057,0
|
|
20240318,100900,21702676,1057,1057,1057,1057,0
|
|
20240318,100800,21702676,1057,1057,1057,1057,0
|
|
20240318,100700,21702676,1057,1057,1057,1057,0
|
|
20240318,100600,21702676,1057,1057,1057,1057,0
|
|
20240318,100500,21702676,1057,1057,1057,1057,10
|
|
20240318,100400,21692106,1057,1057,1057,1057,0
|
|
20240318,100300,21692106,1057,1057,1057,1057,2
|
|
20240318,100200,21689992,1057,1055,1057,1055,27
|
|
20240318,100100,21661505,1057,1056,1057,1055,97
|
|
20240318,100000,21559164,1063,1057,1063,1057,1817
|
|
20240318,095900,19638535,1056,1056,1056,1056,0
|
|
20240318,095800,19638535,1056,1058,1058,1056,3227
|
|
20240318,095700,16226606,1066,1066,1066,1066,0
|
|
20240318,095600,16226606,1066,1066,1066,1066,0
|
|
20240318,095500,16226606,1066,1064,1066,1062,125
|
|
20240318,095400,16093506,1066,1066,1066,1066,0
|
|
20240318,095300,16093506,1066,1066,1066,1066,0
|
|
20240318,095200,16093506,1066,1066,1066,1066,0
|
|
20240318,095100,16093506,1066,1065,1066,1065,50
|
|
20240318,095000,16040228,1066,1066,1066,1066,0
|
|
20240318,094900,16040228,1066,1066,1066,1066,0
|
|
20240318,094800,16040228,1066,1066,1066,1066,0
|
|
20240318,094700,16040228,1066,1066,1066,1066,0
|
|
20240318,094600,16040228,1066,1066,1066,1066,0
|
|
20240318,094500,16040228,1066,1066,1066,1066,0
|
|
20240318,094400,16040228,1066,1066,1066,1066,5
|
|
20240318,094300,16034898,1066,1066,1066,1066,0
|
|
20240318,094200,16034898,1066,1066,1066,1066,0
|
|
20240318,094100,16034898,1066,1059,1066,1059,622
|
|
20240318,094000,15373776,1059,1059,1059,1059,0
|
|
20240318,093900,15373776,1059,1059,1059,1059,0
|
|
20240318,093800,15373776,1059,1059,1059,1059,0
|
|
20240318,093700,15373776,1059,1059,1059,1059,0
|
|
20240318,093600,15373776,1059,1059,1059,1059,0
|
|
20240318,093500,15373776,1059,1059,1059,1059,0
|
|
20240318,093400,15373776,1059,1059,1059,1059,0
|
|
20240318,093300,15373776,1059,1059,1059,1059,0
|
|
20240318,093200,15373776,1059,1059,1059,1059,1700
|
|
20240318,093100,13573476,1059,1059,1059,1059,0
|
|
20240318,093000,13573476,1059,1059,1059,1059,0
|
|
20240318,092900,13573476,1059,1059,1059,1059,0
|
|
20240318,092800,13573476,1059,1059,1059,1059,0
|
|
20240318,092700,13573476,1059,1059,1059,1059,0
|
|
20240318,092600,13573476,1059,1059,1059,1059,3
|
|
20240318,092500,13570299,1060,1060,1060,1060,0
|
|
20240318,092400,13570299,1060,1060,1060,1060,0
|
|
20240318,092300,13570299,1060,1060,1060,1060,0
|
|
20240318,092200,13570299,1060,1060,1060,1060,0
|
|
20240318,092100,13570299,1060,1060,1060,1060,0
|
|
20240318,092000,13570299,1060,1059,1060,1059,500
|
|
20240318,091900,13040652,1059,1059,1059,1059,5
|
|
20240318,091800,13035357,1060,1060,1060,1060,1933
|
|
20240318,091700,10986377,1060,1060,1060,1060,67
|
|
20240318,091600,10915357,1060,1059,1060,1059,303
|
|
20240318,091500,10594264,1056,1056,1056,1056,0
|
|
20240318,091400,10594264,1056,1053,1056,1053,512
|
|
20240318,091300,10054351,1053,1053,1053,1053,2000
|
|
20240318,091200,7948351,1053,1054,1054,1052,746
|
|
20240318,091100,7162459,1056,1052,1056,1049,4659
|
|
20240318,091000,2267392,1052,1056,1056,1052,57
|
|
20240318,090900,2207204,1056,1060,1060,1056,389
|
|
20240318,090800,1794888,1060,1062,1062,1060,103
|
|
20240318,090700,1685702,1063,1063,1063,1063,0
|
|
20240318,090600,1685702,1063,1063,1063,1062,113
|
|
20240318,090500,1565584,1063,1062,1063,1060,151
|
|
20240318,090400,1405173,1062,1062,1062,1062,222
|
|
20240318,090300,1169409,1063,1062,1063,1062,682
|
|
20240318,090200,444624,1062,1062,1062,1062,8
|
|
20240318,090100,436128,1056,1056,1056,1056,232
|
|
20240318,090000,191136,1056,1056,1056,1056,181
|