617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,191400,77810237,1020,1020,1020,1020,7280
|
|
20240318,191300,77810237,1020,1020,1020,1020,0
|
|
20240318,191200,77810237,1020,1020,1020,1020,0
|
|
20240318,191100,77810237,1020,1020,1020,1020,0
|
|
20240318,191000,77810237,1020,1020,1020,1020,0
|
|
20240318,190900,77810237,1020,1020,1020,1020,0
|
|
20240318,190800,77810237,1020,1020,1020,1020,0
|
|
20240318,190700,77810237,1020,1020,1020,1020,0
|
|
20240318,190600,77810237,1020,1020,1020,1020,0
|
|
20240318,190500,77810237,1020,1020,1020,1020,0
|
|
20240318,190400,77810237,1020,1020,1020,1020,0
|
|
20240318,190300,77810237,1020,1020,1020,1020,0
|
|
20240318,190200,77810237,1020,1020,1020,1020,0
|
|
20240318,190100,77810237,1020,1020,1020,1020,0
|
|
20240318,190000,77810237,1020,1020,1020,1020,0
|
|
20240318,185900,77810237,1020,1020,1020,1020,0
|
|
20240318,185800,77810237,1020,1020,1020,1020,0
|
|
20240318,185700,77810237,1020,1020,1020,1020,0
|
|
20240318,185600,77810237,1020,1020,1020,1020,0
|
|
20240318,185500,77810237,1020,1020,1020,1020,0
|
|
20240318,185400,77810237,1020,1020,1020,1020,0
|
|
20240318,185300,77810237,1020,1020,1020,1020,0
|
|
20240318,185200,77810237,1020,1020,1020,1020,0
|
|
20240318,185100,77810237,1020,1020,1020,1020,0
|
|
20240318,185000,77810237,1020,1020,1020,1020,0
|
|
20240318,184900,77810237,1020,1020,1020,1020,0
|
|
20240318,184800,77810237,1020,1020,1020,1020,0
|
|
20240318,184700,77810237,1020,1020,1020,1020,0
|
|
20240318,184600,77810237,1020,1020,1020,1020,0
|
|
20240318,184500,77810237,1020,1020,1020,1020,0
|
|
20240318,184400,77810237,1020,1020,1020,1020,7280
|
|
20240318,184300,77810237,1020,1020,1020,1020,0
|
|
20240318,184200,77810237,1020,1020,1020,1020,0
|
|
20240318,184100,77810237,1020,1020,1020,1020,0
|
|
20240318,184000,77810237,1020,1020,1020,1020,0
|
|
20240318,183900,77810237,1020,1020,1020,1020,0
|
|
20240318,183800,77810237,1020,1020,1020,1020,0
|
|
20240318,183700,77810237,1020,1020,1020,1020,0
|
|
20240318,183600,77810237,1020,1020,1020,1020,0
|
|
20240318,183500,77810237,1020,1020,1020,1020,0
|
|
20240318,183400,77810237,1020,1020,1020,1020,0
|
|
20240318,183300,77810237,1020,1020,1020,1020,0
|
|
20240318,183200,77810237,1020,1020,1020,1020,0
|
|
20240318,183100,77810237,1020,1020,1020,1020,0
|
|
20240318,183000,77810237,1020,1020,1020,1020,0
|
|
20240318,182900,77810237,1020,1020,1020,1020,0
|
|
20240318,182800,77810237,1020,1020,1020,1020,0
|
|
20240318,182700,77810237,1020,1020,1020,1020,0
|
|
20240318,182600,77810237,1020,1020,1020,1020,0
|
|
20240318,182500,77810237,1020,1020,1020,1020,0
|
|
20240318,182400,77810237,1020,1020,1020,1020,0
|
|
20240318,182300,77810237,1020,1020,1020,1020,0
|
|
20240318,182200,77810237,1020,1020,1020,1020,0
|
|
20240318,182100,77810237,1020,1020,1020,1020,0
|
|
20240318,182000,77810237,1020,1020,1020,1020,0
|
|
20240318,181900,77810237,1020,1020,1020,1020,0
|
|
20240318,181800,77810237,1020,1020,1020,1020,0
|
|
20240318,181700,77810237,1020,1020,1020,1020,0
|
|
20240318,181600,77810237,1020,1020,1020,1020,0
|
|
20240318,181500,77810237,1020,1020,1020,1020,0
|
|
20240318,181400,77810237,1020,1020,1020,1020,7280
|
|
20240318,181300,77810237,1020,1020,1020,1020,0
|
|
20240318,181200,77810237,1020,1020,1020,1020,0
|
|
20240318,181100,77810237,1020,1020,1020,1020,0
|
|
20240318,181000,77810237,1020,1020,1020,1020,0
|
|
20240318,180900,77810237,1020,1020,1020,1020,0
|
|
20240318,180800,77810237,1020,1020,1020,1020,0
|
|
20240318,180700,77810237,1020,1020,1020,1020,0
|
|
20240318,180600,77810237,1020,1020,1020,1020,0
|
|
20240318,180500,77810237,1020,1020,1020,1020,0
|
|
20240318,180400,77810237,1020,1020,1020,1020,0
|
|
20240318,180300,77810237,1020,1020,1020,1020,0
|
|
20240318,180200,77810237,1020,1020,1020,1020,0
|
|
20240318,180100,77810237,1020,1020,1020,1020,0
|
|
20240318,180000,77810237,1020,1020,1020,1020,0
|
|
20240318,175900,77810237,1020,1020,1020,1020,0
|
|
20240318,175800,77810237,1020,1020,1020,1020,0
|
|
20240318,175700,77810237,1020,1020,1020,1020,0
|
|
20240318,175600,77810237,1020,1020,1020,1020,0
|
|
20240318,175500,77810237,1020,1020,1020,1020,0
|
|
20240318,175400,77810237,1020,1020,1020,1020,0
|
|
20240318,175300,77810237,1020,1020,1020,1020,0
|
|
20240318,175200,77810237,1020,1020,1020,1020,0
|
|
20240318,175100,77810237,1020,1020,1020,1020,0
|
|
20240318,175000,77810237,1020,1020,1020,1020,0
|
|
20240318,174900,77810237,1020,1020,1020,1020,0
|
|
20240318,174800,77810237,1020,1020,1020,1020,0
|
|
20240318,174700,77810237,1020,1020,1020,1020,0
|
|
20240318,174600,77810237,1020,1020,1020,1020,0
|
|
20240318,174500,77810237,1020,1020,1020,1020,0
|
|
20240318,174400,77810237,1020,1020,1020,1020,7280
|
|
20240318,174300,77810237,1020,1020,1020,1020,0
|
|
20240318,174200,77810237,1020,1020,1020,1020,0
|
|
20240318,174100,77810237,1020,1020,1020,1020,0
|
|
20240318,174000,77810237,1020,1020,1020,1020,0
|
|
20240318,173900,77810237,1020,1020,1020,1020,0
|
|
20240318,173800,77810237,1020,1020,1020,1020,0
|
|
20240318,173700,77810237,1020,1020,1020,1020,0
|
|
20240318,173600,77810237,1020,1020,1020,1020,0
|
|
20240318,173500,77810237,1020,1020,1020,1020,0
|
|
20240318,173400,77810237,1020,1020,1020,1020,0
|
|
20240318,173300,77810237,1020,1020,1020,1020,0
|
|
20240318,173200,77810237,1020,1020,1020,1020,0
|
|
20240318,173100,77810237,1020,1020,1020,1020,0
|
|
20240318,173000,77810237,1020,1020,1020,1020,0
|
|
20240318,172900,77810237,1020,1020,1020,1020,0
|
|
20240318,172800,77810237,1020,1020,1020,1020,0
|
|
20240318,172700,77810237,1020,1020,1020,1020,0
|
|
20240318,172600,77810237,1020,1020,1020,1020,0
|
|
20240318,172500,77810237,1020,1020,1020,1020,0
|
|
20240318,172400,77810237,1020,1020,1020,1020,0
|
|
20240318,172300,77810237,1020,1020,1020,1020,0
|
|
20240318,172200,77810237,1020,1020,1020,1020,0
|
|
20240318,172100,77810237,1020,1020,1020,1020,0
|
|
20240318,172000,77810237,1020,1020,1020,1020,0
|
|
20240318,171900,77810237,1020,1020,1020,1020,0
|
|
20240318,171800,77810237,1020,1020,1020,1020,0
|
|
20240318,171700,77810237,1020,1020,1020,1020,0
|
|
20240318,171600,77810237,1020,1020,1020,1020,0
|
|
20240318,171500,77810237,1020,1020,1020,1020,0
|
|
20240318,171400,77810237,1020,1020,1020,1020,7280
|
|
20240318,171300,77810237,1020,1020,1020,1020,0
|
|
20240318,171200,77810237,1020,1020,1020,1020,0
|
|
20240318,171100,77810237,1020,1020,1020,1020,0
|
|
20240318,171000,77810237,1020,1020,1020,1020,0
|
|
20240318,170900,77810237,1020,1020,1020,1020,0
|
|
20240318,170800,77810237,1020,1020,1020,1020,0
|
|
20240318,170700,77810237,1020,1020,1020,1020,0
|
|
20240318,170600,77810237,1020,1020,1020,1020,0
|
|
20240318,170500,77810237,1020,1020,1020,1020,0
|
|
20240318,170400,77810237,1020,1020,1020,1020,0
|
|
20240318,170300,77810237,1020,1020,1020,1020,0
|
|
20240318,170200,77810237,1020,1020,1020,1020,0
|
|
20240318,170100,77810237,1020,1020,1020,1020,0
|
|
20240318,170000,77810237,1020,1020,1020,1020,0
|
|
20240318,165900,77810237,1020,1020,1020,1020,0
|
|
20240318,165800,77810237,1020,1020,1020,1020,0
|
|
20240318,165700,77810237,1020,1020,1020,1020,0
|
|
20240318,165600,77810237,1020,1020,1020,1020,0
|
|
20240318,165500,77810237,1020,1020,1020,1020,0
|
|
20240318,165400,77810237,1020,1020,1020,1020,0
|
|
20240318,165300,77810237,1020,1020,1020,1020,0
|
|
20240318,165200,77810237,1020,1020,1020,1020,0
|
|
20240318,165100,77810237,1020,1020,1020,1020,0
|
|
20240318,165000,77810237,1020,1020,1020,1020,0
|
|
20240318,164900,77810237,1020,1020,1020,1020,0
|
|
20240318,164800,77810237,1020,1020,1020,1020,0
|
|
20240318,164700,77810237,1020,1020,1020,1020,0
|
|
20240318,164600,77810237,1020,1020,1020,1020,0
|
|
20240318,164500,77810237,1020,1020,1020,1020,0
|
|
20240318,164400,77810237,1020,1020,1020,1020,7280
|
|
20240318,164300,77810237,1020,1020,1020,1020,0
|
|
20240318,164200,77810237,1020,1020,1020,1020,0
|
|
20240318,164100,77810237,1020,1020,1020,1020,0
|
|
20240318,164000,77810237,1020,1020,1020,1020,0
|
|
20240318,163900,77810237,1020,1020,1020,1020,0
|
|
20240318,163800,77810237,1020,1020,1020,1020,0
|
|
20240318,163700,77810237,1020,1020,1020,1020,0
|
|
20240318,163600,77810237,1020,1020,1020,1020,0
|
|
20240318,163500,77810237,1020,1020,1020,1020,0
|
|
20240318,163400,77810237,1020,1020,1020,1020,0
|
|
20240318,163300,77810237,1020,1020,1020,1020,0
|
|
20240318,163200,77810237,1020,1020,1020,1020,0
|
|
20240318,163100,77810237,1020,1020,1020,1020,0
|
|
20240318,163000,77810237,1020,1020,1020,1020,0
|
|
20240318,162900,77810237,1020,1020,1020,1020,0
|
|
20240318,162800,77810237,1020,1020,1020,1020,0
|
|
20240318,162700,77810237,1020,1020,1020,1020,0
|
|
20240318,162600,77810237,1020,1020,1020,1020,0
|
|
20240318,162500,77810237,1020,1020,1020,1020,0
|
|
20240318,162400,77810237,1020,1020,1020,1020,0
|
|
20240318,162300,77810237,1020,1020,1020,1020,0
|
|
20240318,162200,77810237,1020,1020,1020,1020,0
|
|
20240318,162100,77810237,1020,1020,1020,1020,0
|
|
20240318,162000,77810237,1020,1020,1020,1020,0
|
|
20240318,161900,77810237,1020,1020,1020,1020,0
|
|
20240318,161800,77810237,1020,1020,1020,1020,0
|
|
20240318,161700,77810237,1020,1020,1020,1020,0
|
|
20240318,161600,77810237,1020,1020,1020,1020,0
|
|
20240318,161500,77810237,1020,1020,1020,1020,0
|
|
20240318,161400,77810237,1020,1020,1020,1020,7280
|
|
20240318,161300,77810237,1020,1020,1020,1020,0
|
|
20240318,161200,77810237,1020,1020,1020,1020,0
|
|
20240318,161100,77810237,1020,1020,1020,1020,0
|
|
20240318,161000,77810237,1020,1020,1020,1020,0
|
|
20240318,160900,77810237,1020,1020,1020,1020,0
|
|
20240318,160800,77810237,1020,1020,1020,1020,0
|
|
20240318,160700,77810237,1020,1020,1020,1020,0
|
|
20240318,160600,77810237,1020,1020,1020,1020,0
|
|
20240318,160500,77810237,1020,1020,1020,1020,0
|
|
20240318,160400,77810237,1020,1020,1020,1020,0
|
|
20240318,160300,77810237,1020,1020,1020,1020,0
|
|
20240318,160200,77810237,1020,1020,1020,1020,0
|
|
20240318,160100,77810237,1020,1020,1020,1020,0
|
|
20240318,160000,77810237,1020,1020,1020,1020,0
|
|
20240318,155900,77810237,1020,1020,1020,1020,0
|
|
20240318,155800,77810237,1020,1020,1020,1020,0
|
|
20240318,155700,77810237,1020,1020,1020,1020,0
|
|
20240318,155600,77810237,1020,1020,1020,1020,0
|
|
20240318,155500,77810237,1020,1020,1020,1020,0
|
|
20240318,155400,77810237,1020,1020,1020,1020,0
|
|
20240318,155300,77810237,1020,1020,1020,1020,0
|
|
20240318,155200,77810237,1020,1020,1020,1020,0
|
|
20240318,155100,77810237,1020,1020,1020,1020,0
|
|
20240318,155000,77810237,1020,1020,1020,1020,0
|
|
20240318,154900,77810237,1020,1020,1020,1020,0
|
|
20240318,154800,77810237,1020,1020,1020,1020,0
|
|
20240318,154700,77810237,1020,1020,1020,1020,0
|
|
20240318,154600,77810237,1020,1020,1020,1020,0
|
|
20240318,154500,77810237,1020,1020,1020,1020,0
|
|
20240318,154400,77810237,1020,1020,1020,1020,7280
|
|
20240318,154300,77810237,1020,1020,1020,1020,0
|
|
20240318,154200,77810237,1020,1020,1020,1020,0
|
|
20240318,154100,77810237,1020,1020,1020,1020,0
|
|
20240318,154000,77810237,1020,1020,1020,1020,0
|
|
20240318,153900,77810237,1020,1020,1020,1020,0
|
|
20240318,153800,77810237,1020,1020,1020,1020,0
|
|
20240318,153700,77810237,1020,1020,1020,1020,0
|
|
20240318,153600,77810237,1020,1020,1020,1020,0
|
|
20240318,153500,77810237,1020,1020,1020,1020,0
|
|
20240318,153400,77810237,1020,1020,1020,1020,0
|
|
20240318,153300,77810237,1020,1020,1020,1020,0
|
|
20240318,153200,77810237,1020,1020,1020,1020,0
|
|
20240318,153100,77810237,1020,1020,1020,1020,0
|
|
20240318,153000,77810237,1020,1020,1020,1020,7280
|
|
20240318,152900,70384637,1021,1021,1021,1021,0
|
|
20240318,152800,70384637,1021,1021,1021,1021,0
|
|
20240318,152700,70384637,1021,1021,1021,1021,0
|
|
20240318,152600,70384637,1021,1021,1021,1021,0
|
|
20240318,152500,70384637,1021,1021,1021,1021,0
|
|
20240318,152400,70384637,1021,1021,1021,1021,0
|
|
20240318,152300,70384637,1021,1021,1021,1021,0
|
|
20240318,152200,70384637,1021,1021,1021,1021,0
|
|
20240318,152100,70384637,1021,1021,1021,1021,0
|
|
20240318,152000,70384637,1021,1021,1021,1021,0
|
|
20240318,151900,70384637,1021,1021,1021,1021,0
|
|
20240318,151800,70384637,1021,1021,1021,1021,0
|
|
20240318,151700,70384637,1021,1021,1021,1021,0
|
|
20240318,151600,70384637,1021,1021,1021,1021,97
|
|
20240318,151500,70285600,1021,1022,1022,1021,189
|
|
20240318,151400,70092449,1025,1025,1025,1025,1
|
|
20240318,151300,70091424,1022,1022,1022,1022,835
|
|
20240318,151200,69238054,1022,1022,1022,1022,1
|
|
20240318,151100,69237032,1022,1024,1024,1022,48
|
|
20240318,151000,69187896,1024,1024,1024,1024,0
|
|
20240318,150900,69187896,1024,1024,1024,1024,1
|
|
20240318,150800,69186872,1024,1024,1024,1024,10
|
|
20240318,150700,69176632,1021,1021,1021,1021,0
|
|
20240318,150600,69176632,1021,1021,1021,1021,6
|
|
20240318,150500,69170506,1021,1021,1022,1021,47
|
|
20240318,150400,69122479,1021,1022,1022,1021,7
|
|
20240318,150300,69115326,1021,1021,1021,1021,0
|
|
20240318,150200,69115326,1021,1021,1021,1021,0
|
|
20240318,150100,69115326,1021,1021,1021,1021,0
|
|
20240318,150000,69115326,1021,1021,1021,1021,0
|
|
20240318,145900,69115326,1021,1021,1021,1021,0
|
|
20240318,145800,69115326,1021,1021,1021,1021,0
|
|
20240318,145700,69115326,1021,1021,1021,1021,5
|
|
20240318,145600,69110221,1024,1024,1024,1024,0
|
|
20240318,145500,69110221,1024,1024,1024,1024,0
|
|
20240318,145400,69110221,1024,1024,1024,1024,30
|
|
20240318,145300,69079501,1024,1024,1024,1024,0
|
|
20240318,145200,69079501,1024,1024,1024,1024,0
|
|
20240318,145100,69079501,1024,1024,1024,1024,0
|
|
20240318,145000,69079501,1024,1024,1024,1024,0
|
|
20240318,144900,69079501,1024,1024,1024,1024,0
|
|
20240318,144800,69079501,1024,1024,1024,1024,0
|
|
20240318,144700,69079501,1024,1023,1024,1023,25
|
|
20240318,144600,69053925,1020,1020,1020,1020,0
|
|
20240318,144500,69053925,1020,1022,1022,1020,5000
|
|
20240318,144400,63948871,1022,1022,1022,1022,0
|
|
20240318,144300,63948871,1022,1022,1022,1022,7
|
|
20240318,144200,63941717,1021,1021,1021,1021,0
|
|
20240318,144100,63941717,1021,1021,1021,1021,0
|
|
20240318,144000,63941717,1021,1021,1021,1021,0
|
|
20240318,143900,63941717,1021,1021,1021,1021,0
|
|
20240318,143800,63941717,1021,1022,1022,1021,1610
|
|
20240318,143700,62296852,1022,1022,1022,1022,0
|
|
20240318,143600,62296852,1022,1022,1022,1022,0
|
|
20240318,143500,62296852,1022,1022,1022,1022,145
|
|
20240318,143400,62148662,1024,1024,1024,1024,0
|
|
20240318,143300,62148662,1024,1024,1024,1024,24
|
|
20240318,143200,62124086,1021,1021,1021,1021,0
|
|
20240318,143100,62124086,1021,1021,1021,1021,0
|
|
20240318,143000,62124086,1021,1024,1024,1021,10000
|
|
20240318,142900,51905299,1024,1024,1024,1024,0
|
|
20240318,142800,51905299,1024,1024,1024,1024,6
|
|
20240318,142700,51899155,1024,1024,1024,1024,30
|
|
20240318,142600,51868435,1024,1024,1024,1024,0
|
|
20240318,142500,51868435,1024,1024,1024,1024,153
|
|
20240318,142400,51711763,1024,1024,1024,1024,6
|
|
20240318,142300,51705619,1024,1024,1024,1024,0
|
|
20240318,142200,51705619,1024,1024,1024,1024,0
|
|
20240318,142100,51705619,1024,1024,1024,1024,31
|
|
20240318,142000,51673875,1024,1024,1024,1024,0
|
|
20240318,141900,51673875,1024,1024,1024,1024,0
|
|
20240318,141800,51673875,1024,1024,1024,1024,6
|
|
20240318,141700,51667731,1024,1024,1024,1024,0
|
|
20240318,141600,51667731,1024,1024,1024,1024,0
|
|
20240318,141500,51667731,1024,1024,1024,1024,146
|
|
20240318,141400,51518227,1024,1024,1024,1024,0
|
|
20240318,141300,51518227,1024,1024,1024,1024,0
|
|
20240318,141200,51518227,1024,1024,1024,1024,0
|
|
20240318,141100,51518227,1024,1024,1024,1024,0
|
|
20240318,141000,51518227,1024,1024,1024,1024,0
|
|
20240318,140900,51518227,1024,1024,1024,1024,0
|
|
20240318,140800,51518227,1024,1024,1024,1024,0
|
|
20240318,140700,51518227,1024,1024,1024,1024,0
|
|
20240318,140600,51518227,1024,1024,1024,1024,0
|
|
20240318,140500,51518227,1024,1024,1024,1024,487
|
|
20240318,140400,51019539,1024,1024,1024,1024,0
|
|
20240318,140300,51019539,1024,1024,1024,1024,6
|
|
20240318,140200,51013395,1024,1024,1024,1024,0
|
|
20240318,140100,51013395,1024,1024,1024,1024,0
|
|
20240318,140000,51013395,1024,1024,1024,1024,0
|
|
20240318,135900,51013395,1024,1024,1024,1024,0
|
|
20240318,135800,51013395,1024,1024,1024,1024,0
|
|
20240318,135700,51013395,1024,1024,1024,1024,0
|
|
20240318,135600,51013395,1024,1024,1024,1024,0
|
|
20240318,135500,51013395,1024,1024,1024,1024,146
|
|
20240318,135400,50863891,1024,1024,1024,1024,0
|
|
20240318,135300,50863891,1024,1024,1024,1024,0
|
|
20240318,135200,50863891,1024,1024,1024,1024,62
|
|
20240318,135100,50800403,1023,1023,1023,1023,0
|
|
20240318,135000,50800403,1023,1023,1023,1023,0
|
|
20240318,134900,50800403,1023,1023,1023,1023,0
|
|
20240318,134800,50800403,1023,1023,1023,1023,0
|
|
20240318,134700,50800403,1023,1025,1025,1023,5000
|
|
20240318,134600,45681176,1025,1025,1025,1025,1
|
|
20240318,134500,45680151,1025,1025,1025,1025,0
|
|
20240318,134400,45680151,1025,1025,1025,1025,0
|
|
20240318,134300,45680151,1025,1025,1025,1025,6
|
|
20240318,134200,45674001,1026,1026,1026,1026,0
|
|
20240318,134100,45674001,1026,1026,1026,1026,0
|
|
20240318,134000,45674001,1026,1026,1026,1026,0
|
|
20240318,133900,45674001,1026,1026,1026,1026,1
|
|
20240318,133800,45672975,1025,1025,1025,1025,6
|
|
20240318,133700,45666825,1025,1025,1025,1025,7
|
|
20240318,133600,45659650,1025,1025,1025,1025,9
|
|
20240318,133500,45650425,1025,1025,1025,1025,158
|
|
20240318,133400,45488475,1026,1026,1026,1026,19
|
|
20240318,133300,45468981,1025,1025,1025,1025,0
|
|
20240318,133200,45468981,1025,1025,1025,1025,6
|
|
20240318,133100,45462831,1026,1026,1026,1026,0
|
|
20240318,133000,45462831,1026,1026,1026,1026,0
|
|
20240318,132900,45462831,1026,1026,1026,1026,0
|
|
20240318,132800,45462831,1026,1026,1026,1026,0
|
|
20240318,132700,45462831,1026,1026,1026,1026,0
|
|
20240318,132600,45462831,1026,1026,1026,1026,0
|
|
20240318,132500,45462831,1026,1026,1026,1026,0
|
|
20240318,132400,45462831,1026,1026,1026,1026,0
|
|
20240318,132300,45462831,1026,1026,1026,1026,0
|
|
20240318,132200,45462831,1026,1026,1026,1026,1
|
|
20240318,132100,45461805,1024,1024,1024,1024,0
|
|
20240318,132000,45461805,1024,1024,1024,1024,0
|
|
20240318,131900,45461805,1024,1024,1024,1024,0
|
|
20240318,131800,45461805,1024,1024,1024,1024,0
|
|
20240318,131700,45461805,1024,1024,1024,1024,0
|
|
20240318,131600,45461805,1024,1024,1024,1024,0
|
|
20240318,131500,45461805,1024,1024,1024,1024,146
|
|
20240318,131400,45312301,1025,1025,1025,1025,0
|
|
20240318,131300,45312301,1025,1025,1025,1025,0
|
|
20240318,131200,45312301,1025,1025,1025,1025,200
|
|
20240318,131100,45107301,1024,1024,1024,1024,40
|
|
20240318,131000,45066341,1024,1024,1024,1024,0
|
|
20240318,130900,45066341,1024,1024,1024,1024,0
|
|
20240318,130800,45066341,1024,1024,1024,1024,1
|
|
20240318,130700,45065317,1024,1024,1024,1024,7
|
|
20240318,130600,45058149,1024,1024,1024,1024,0
|
|
20240318,130500,45058149,1024,1024,1024,1024,0
|
|
20240318,130400,45058149,1024,1024,1024,1024,0
|
|
20240318,130300,45058149,1024,1024,1024,1024,0
|
|
20240318,130200,45058149,1024,1024,1024,1024,0
|
|
20240318,130100,45058149,1024,1024,1024,1024,2
|
|
20240318,130000,45056101,1024,1024,1024,1024,0
|
|
20240318,125900,45056101,1024,1024,1024,1024,0
|
|
20240318,125800,45056101,1024,1024,1024,1024,8
|
|
20240318,125700,45047909,1024,1024,1024,1024,13
|
|
20240318,125600,45034597,1024,1024,1024,1024,13
|
|
20240318,125500,45021285,1025,1024,1025,1024,161
|
|
20240318,125400,44856420,1024,1024,1024,1024,1
|
|
20240318,125300,44855396,1024,1024,1024,1024,33
|
|
20240318,125200,44821604,1024,1024,1024,1024,0
|
|
20240318,125100,44821604,1024,1024,1024,1024,0
|
|
20240318,125000,44821604,1024,1024,1024,1024,0
|
|
20240318,124900,44821604,1024,1024,1024,1024,0
|
|
20240318,124800,44821604,1024,1024,1024,1024,0
|
|
20240318,124700,44821604,1024,1024,1024,1024,0
|
|
20240318,124600,44821604,1024,1024,1024,1024,1100
|
|
20240318,124500,43695204,1026,1026,1026,1026,0
|
|
20240318,124400,43695204,1026,1026,1026,1026,0
|
|
20240318,124300,43695204,1026,1026,1026,1026,0
|
|
20240318,124200,43695204,1026,1026,1026,1026,0
|
|
20240318,124100,43695204,1026,1026,1026,1026,289
|
|
20240318,124000,43398690,1026,1026,1026,1026,0
|
|
20240318,123900,43398690,1026,1026,1026,1026,0
|
|
20240318,123800,43398690,1026,1026,1026,1026,0
|
|
20240318,123700,43398690,1026,1023,1026,1023,151
|
|
20240318,123600,43244209,1023,1023,1023,1023,0
|
|
20240318,123500,43244209,1023,1023,1023,1023,1
|
|
20240318,123400,43243186,1025,1025,1025,1025,0
|
|
20240318,123300,43243186,1025,1025,1025,1025,0
|
|
20240318,123200,43243186,1025,1025,1025,1025,1
|
|
20240318,123100,43242161,1023,1023,1023,1023,0
|
|
20240318,123000,43242161,1023,1023,1023,1023,1
|
|
20240318,122900,43241138,1023,1023,1023,1023,201
|
|
20240318,122800,43035515,1022,1022,1022,1022,0
|
|
20240318,122700,43035515,1022,1022,1022,1022,0
|
|
20240318,122600,43035515,1022,1022,1022,1022,0
|
|
20240318,122500,43035515,1022,1022,1022,1022,1
|
|
20240318,122400,43034493,1022,1022,1022,1022,4
|
|
20240318,122300,43030405,1023,1022,1023,1022,32
|
|
20240318,122200,42997671,1020,1024,1024,1020,15000
|
|
20240318,122100,27682254,1026,1024,1026,1024,2
|
|
20240318,122000,27680204,1024,1024,1024,1024,1
|
|
20240318,121900,27679180,1024,1024,1024,1024,1700
|
|
20240318,121800,25938380,1024,1024,1024,1024,0
|
|
20240318,121700,25938380,1024,1024,1024,1024,1
|
|
20240318,121600,25937356,1024,1024,1024,1024,5
|
|
20240318,121500,25932236,1024,1024,1024,1024,158
|
|
20240318,121400,25770444,1024,1024,1024,1024,1
|
|
20240318,121300,25769420,1024,1025,1025,1024,354
|
|
20240318,121200,25406573,1025,1025,1025,1025,0
|
|
20240318,121100,25406573,1025,1025,1025,1025,5
|
|
20240318,121000,25401448,1025,1025,1025,1025,0
|
|
20240318,120900,25401448,1025,1025,1025,1025,0
|
|
20240318,120800,25401448,1025,1025,1025,1025,0
|
|
20240318,120700,25401448,1025,1025,1025,1025,495
|
|
20240318,120600,24894073,1025,1025,1025,1025,5
|
|
20240318,120500,24888948,1025,1025,1025,1025,690
|
|
20240318,120400,24181698,1025,1025,1025,1025,5
|
|
20240318,120300,24176573,1025,1025,1025,1025,0
|
|
20240318,120200,24176573,1025,1025,1025,1025,0
|
|
20240318,120100,24176573,1025,1025,1025,1025,5
|
|
20240318,120000,24171448,1026,1026,1026,1026,0
|
|
20240318,115900,24171448,1026,1026,1026,1026,0
|
|
20240318,115800,24171448,1026,1026,1026,1026,0
|
|
20240318,115700,24171448,1026,1026,1026,1026,0
|
|
20240318,115600,24171448,1026,1026,1026,1026,1
|
|
20240318,115500,24170422,1024,1024,1024,1024,146
|
|
20240318,115400,24020918,1026,1026,1026,1026,0
|
|
20240318,115300,24020918,1026,1026,1026,1026,0
|
|
20240318,115200,24020918,1026,1026,1026,1026,287
|
|
20240318,115100,23726456,1026,1026,1026,1026,500
|
|
20240318,115000,23213456,1026,1026,1026,1026,0
|
|
20240318,114900,23213456,1026,1026,1026,1026,19
|
|
20240318,114800,23193962,1026,1026,1026,1026,0
|
|
20240318,114700,23193962,1026,1026,1026,1026,980
|
|
20240318,114600,22188482,1026,1026,1026,1026,0
|
|
20240318,114500,22188482,1026,1026,1026,1026,0
|
|
20240318,114400,22188482,1026,1026,1026,1026,0
|
|
20240318,114300,22188482,1026,1026,1026,1026,0
|
|
20240318,114200,22188482,1026,1026,1026,1026,0
|
|
20240318,114100,22188482,1026,1026,1026,1026,0
|
|
20240318,114000,22188482,1026,1026,1026,1026,0
|
|
20240318,113900,22188482,1026,1026,1026,1026,0
|
|
20240318,113800,22188482,1026,1026,1026,1026,0
|
|
20240318,113700,22188482,1026,1026,1026,1026,0
|
|
20240318,113600,22188482,1026,1026,1026,1026,0
|
|
20240318,113500,22188482,1026,1025,1026,1025,183
|
|
20240318,113400,22000906,1025,1025,1025,1025,0
|
|
20240318,113300,22000906,1025,1025,1025,1025,5
|
|
20240318,113200,21995781,1025,1025,1025,1025,0
|
|
20240318,113100,21995781,1025,1025,1025,1025,0
|
|
20240318,113000,21995781,1025,1025,1025,1025,1
|
|
20240318,112900,21994756,1025,1025,1025,1025,24
|
|
20240318,112800,21970156,1025,1025,1025,1025,0
|
|
20240318,112700,21970156,1025,1025,1025,1025,0
|
|
20240318,112600,21970156,1025,1025,1025,1025,5
|
|
20240318,112500,21965031,1025,1025,1025,1025,0
|
|
20240318,112400,21965031,1025,1025,1025,1025,0
|
|
20240318,112300,21965031,1025,1025,1025,1025,5
|
|
20240318,112200,21959906,1025,1024,1025,1024,7
|
|
20240318,112100,21952732,1025,1025,1025,1025,0
|
|
20240318,112000,21952732,1025,1025,1025,1025,174
|
|
20240318,111900,21774382,1025,1025,1025,1025,9
|
|
20240318,111800,21765157,1025,1025,1025,1025,87
|
|
20240318,111700,21675982,1025,1025,1025,1025,2080
|
|
20240318,111600,19543982,1025,1025,1025,1025,5
|
|
20240318,111500,19538857,1025,1025,1025,1025,151
|
|
20240318,111400,19384082,1026,1026,1026,1026,0
|
|
20240318,111300,19384082,1026,1026,1026,1026,0
|
|
20240318,111200,19384082,1026,1026,1026,1026,0
|
|
20240318,111100,19384082,1026,1026,1026,1026,0
|
|
20240318,111000,19384082,1026,1026,1026,1026,0
|
|
20240318,110900,19384082,1026,1026,1026,1026,0
|
|
20240318,110800,19384082,1026,1026,1026,1026,0
|
|
20240318,110700,19384082,1026,1026,1026,1026,0
|
|
20240318,110600,19384082,1026,1026,1026,1026,0
|
|
20240318,110500,19384082,1026,1026,1026,1026,1
|
|
20240318,110400,19383056,1026,1026,1026,1026,112
|
|
20240318,110300,19268144,1027,1027,1027,1027,0
|
|
20240318,110200,19268144,1027,1027,1027,1027,0
|
|
20240318,110100,19268144,1027,1027,1027,1027,1
|
|
20240318,110000,19267117,1026,1026,1026,1026,6
|
|
20240318,105900,19260961,1025,1025,1025,1025,0
|
|
20240318,105800,19260961,1025,1025,1025,1025,0
|
|
20240318,105700,19260961,1025,1025,1025,1025,5
|
|
20240318,105600,19255836,1025,1025,1025,1025,5
|
|
20240318,105500,19250711,1025,1025,1025,1025,151
|
|
20240318,105400,19095936,1025,1025,1025,1025,0
|
|
20240318,105300,19095936,1025,1025,1025,1025,1
|
|
20240318,105200,19094911,1025,1025,1025,1025,0
|
|
20240318,105100,19094911,1025,1025,1025,1025,0
|
|
20240318,105000,19094911,1025,1025,1025,1025,0
|
|
20240318,104900,19094911,1025,1025,1025,1025,0
|
|
20240318,104800,19094911,1025,1025,1025,1025,0
|
|
20240318,104700,19094911,1025,1025,1025,1025,0
|
|
20240318,104600,19094911,1025,1025,1025,1025,0
|
|
20240318,104500,19094911,1025,1025,1025,1025,0
|
|
20240318,104400,19094911,1025,1025,1025,1025,2
|
|
20240318,104300,19092861,1027,1025,1027,1025,40
|
|
20240318,104200,19051859,1027,1025,1027,1025,39
|
|
20240318,104100,19011882,1025,1027,1027,1025,1040
|
|
20240318,104000,17943882,1025,1025,1025,1025,11
|
|
20240318,103900,17932607,1027,1027,1027,1027,92
|
|
20240318,103800,17838123,1027,1027,1027,1027,37
|
|
20240318,103700,17800124,1027,1028,1030,1027,860
|
|
20240318,103600,16915833,1028,1028,1028,1028,5
|
|
20240318,103500,16910693,1028,1028,1028,1028,151
|
|
20240318,103400,16755465,1028,1028,1028,1028,0
|
|
20240318,103300,16755465,1028,1028,1028,1028,0
|
|
20240318,103200,16755465,1028,1028,1028,1028,0
|
|
20240318,103100,16755465,1028,1028,1028,1028,0
|
|
20240318,103000,16755465,1028,1028,1028,1028,0
|
|
20240318,102900,16755465,1028,1028,1028,1028,0
|
|
20240318,102800,16755465,1028,1028,1028,1028,0
|
|
20240318,102700,16755465,1028,1028,1028,1028,0
|
|
20240318,102600,16755465,1028,1028,1028,1028,0
|
|
20240318,102500,16755465,1028,1028,1028,1028,0
|
|
20240318,102400,16755465,1028,1028,1028,1028,0
|
|
20240318,102300,16755465,1028,1028,1028,1028,0
|
|
20240318,102200,16755465,1028,1028,1028,1028,0
|
|
20240318,102100,16755465,1028,1028,1028,1028,0
|
|
20240318,102000,16755465,1028,1028,1028,1028,0
|
|
20240318,101900,16755465,1028,1028,1028,1028,0
|
|
20240318,101800,16755465,1028,1028,1028,1028,0
|
|
20240318,101700,16755465,1028,1028,1028,1028,5
|
|
20240318,101600,16750325,1028,1028,1028,1028,5
|
|
20240318,101500,16745185,1028,1028,1028,1028,151
|
|
20240318,101400,16589957,1028,1028,1028,1028,0
|
|
20240318,101300,16589957,1028,1028,1028,1028,0
|
|
20240318,101200,16589957,1028,1028,1028,1028,1
|
|
20240318,101100,16588929,1028,1028,1028,1028,16
|
|
20240318,101000,16572481,1028,1028,1028,1028,16
|
|
20240318,100900,16556033,1028,1028,1028,1028,436
|
|
20240318,100800,16107825,1028,1028,1028,1028,0
|
|
20240318,100700,16107825,1028,1028,1028,1028,0
|
|
20240318,100600,16107825,1028,1028,1028,1028,0
|
|
20240318,100500,16107825,1028,1028,1028,1028,0
|
|
20240318,100400,16107825,1028,1028,1028,1028,0
|
|
20240318,100300,16107825,1028,1028,1028,1028,0
|
|
20240318,100200,16107825,1028,1027,1028,1027,10
|
|
20240318,100100,16097554,1027,1027,1027,1027,8
|
|
20240318,100000,16089338,1027,1027,1027,1027,3
|
|
20240318,095900,16086257,1027,1027,1027,1027,82
|
|
20240318,095800,16002043,1027,1027,1027,1027,0
|
|
20240318,095700,16002043,1027,1027,1027,1027,5
|
|
20240318,095600,15996908,1027,1027,1027,1027,5
|
|
20240318,095500,15991773,1027,1027,1027,1027,151
|
|
20240318,095400,15836696,1027,1027,1027,1027,0
|
|
20240318,095300,15836696,1027,1027,1027,1027,0
|
|
20240318,095200,15836696,1027,1027,1027,1027,0
|
|
20240318,095100,15836696,1027,1027,1027,1027,0
|
|
20240318,095000,15836696,1027,1027,1027,1027,0
|
|
20240318,094900,15836696,1027,1027,1027,1027,0
|
|
20240318,094800,15836696,1027,1027,1027,1027,3
|
|
20240318,094700,15833615,1027,1027,1027,1027,3
|
|
20240318,094600,15830534,1027,1027,1028,1027,92
|
|
20240318,094500,15735971,1028,1028,1028,1028,0
|
|
20240318,094400,15735971,1028,1027,1028,1027,291
|
|
20240318,094300,15436830,1028,1028,1028,1028,218
|
|
20240318,094200,15212726,1026,1026,1026,1026,0
|
|
20240318,094100,15212726,1026,1026,1026,1026,0
|
|
20240318,094000,15212726,1026,1026,1026,1026,1
|
|
20240318,093900,15211700,1026,1026,1026,1026,0
|
|
20240318,093800,15211700,1026,1026,1026,1026,0
|
|
20240318,093700,15211700,1026,1026,1026,1026,1
|
|
20240318,093600,15210674,1024,1024,1024,1024,0
|
|
20240318,093500,15210674,1024,1024,1024,1024,146
|
|
20240318,093400,15061170,1027,1027,1027,1027,1
|
|
20240318,093300,15060143,1028,1025,1028,1025,97
|
|
20240318,093200,14960544,1024,1024,1024,1024,0
|
|
20240318,093100,14960544,1024,1024,1024,1024,13
|
|
20240318,093000,14947232,1024,1024,1024,1024,12
|
|
20240318,092900,14934944,1027,1026,1027,1026,343
|
|
20240318,092800,14582798,1026,1026,1026,1026,0
|
|
20240318,092700,14582798,1026,1027,1027,1026,611
|
|
20240318,092600,13955312,1027,1027,1027,1027,0
|
|
20240318,092500,13955312,1027,1027,1027,1027,0
|
|
20240318,092400,13955312,1027,1027,1027,1027,0
|
|
20240318,092300,13955312,1027,1027,1027,1027,0
|
|
20240318,092200,13955312,1027,1027,1027,1027,6
|
|
20240318,092100,13949150,1028,1028,1028,1028,0
|
|
20240318,092000,13949150,1028,1028,1028,1028,0
|
|
20240318,091900,13949150,1028,1028,1028,1028,0
|
|
20240318,091800,13949150,1028,1028,1028,1028,0
|
|
20240318,091700,13949150,1028,1028,1028,1028,1
|
|
20240318,091600,13948122,1021,1021,1021,1021,0
|
|
20240318,091500,13948122,1021,1022,1022,1021,442
|
|
20240318,091400,13496693,1032,1027,1032,1020,10884
|
|
20240318,091300,2357406,1032,1032,1032,1032,0
|
|
20240318,091200,2357406,1032,1032,1032,1032,0
|
|
20240318,091100,2357406,1032,1032,1032,1032,0
|
|
20240318,091000,2357406,1032,1032,1032,1032,0
|
|
20240318,090900,2357406,1032,1032,1032,1032,968
|
|
20240318,090800,1358430,1032,1032,1032,1032,0
|
|
20240318,090700,1358430,1032,1032,1032,1032,0
|
|
20240318,090600,1358430,1032,1032,1032,1032,0
|
|
20240318,090500,1358430,1032,1032,1032,1032,0
|
|
20240318,090400,1358430,1032,1032,1032,1032,1
|
|
20240318,090300,1357398,1026,1026,1026,1026,0
|
|
20240318,090200,1357398,1026,1026,1026,1026,0
|
|
20240318,090100,1357398,1026,1026,1026,1026,0
|
|
20240318,090000,1357398,1026,1026,1026,1026,1323
|