648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,194500,88587002,1052,1052,1052,1052,1033
|
|
20240328,194400,88587002,1052,1052,1052,1052,0
|
|
20240328,194300,88587002,1052,1052,1052,1052,0
|
|
20240328,194200,88587002,1052,1052,1052,1052,0
|
|
20240328,194100,88587002,1052,1052,1052,1052,0
|
|
20240328,194000,88587002,1052,1052,1052,1052,0
|
|
20240328,193900,88587002,1052,1052,1052,1052,0
|
|
20240328,193800,88587002,1052,1052,1052,1052,0
|
|
20240328,193700,88587002,1052,1052,1052,1052,0
|
|
20240328,193600,88587002,1052,1052,1052,1052,0
|
|
20240328,193500,88587002,1052,1052,1052,1052,0
|
|
20240328,193400,88587002,1052,1052,1052,1052,0
|
|
20240328,193300,88587002,1052,1052,1052,1052,0
|
|
20240328,193200,88587002,1052,1052,1052,1052,0
|
|
20240328,193100,88587002,1052,1052,1052,1052,0
|
|
20240328,193000,88587002,1052,1052,1052,1052,0
|
|
20240328,192900,88587002,1052,1052,1052,1052,0
|
|
20240328,192800,88587002,1052,1052,1052,1052,0
|
|
20240328,192700,88587002,1052,1052,1052,1052,0
|
|
20240328,192600,88587002,1052,1052,1052,1052,0
|
|
20240328,192500,88587002,1052,1052,1052,1052,0
|
|
20240328,192400,88587002,1052,1052,1052,1052,0
|
|
20240328,192300,88587002,1052,1052,1052,1052,0
|
|
20240328,192200,88587002,1052,1052,1052,1052,0
|
|
20240328,192100,88587002,1052,1052,1052,1052,0
|
|
20240328,192000,88587002,1052,1052,1052,1052,0
|
|
20240328,191900,88587002,1052,1052,1052,1052,0
|
|
20240328,191800,88587002,1052,1052,1052,1052,0
|
|
20240328,191700,88587002,1052,1052,1052,1052,0
|
|
20240328,191600,88587002,1052,1052,1052,1052,0
|
|
20240328,191500,88587002,1052,1052,1052,1052,1033
|
|
20240328,191400,88587002,1052,1052,1052,1052,0
|
|
20240328,191300,88587002,1052,1052,1052,1052,0
|
|
20240328,191200,88587002,1052,1052,1052,1052,0
|
|
20240328,191100,88587002,1052,1052,1052,1052,0
|
|
20240328,191000,88587002,1052,1052,1052,1052,0
|
|
20240328,190900,88587002,1052,1052,1052,1052,0
|
|
20240328,190800,88587002,1052,1052,1052,1052,0
|
|
20240328,190700,88587002,1052,1052,1052,1052,0
|
|
20240328,190600,88587002,1052,1052,1052,1052,0
|
|
20240328,190500,88587002,1052,1052,1052,1052,0
|
|
20240328,190400,88587002,1052,1052,1052,1052,0
|
|
20240328,190300,88587002,1052,1052,1052,1052,0
|
|
20240328,190200,88587002,1052,1052,1052,1052,0
|
|
20240328,190100,88587002,1052,1052,1052,1052,0
|
|
20240328,190000,88587002,1052,1052,1052,1052,0
|
|
20240328,185900,88587002,1052,1052,1052,1052,0
|
|
20240328,185800,88587002,1052,1052,1052,1052,0
|
|
20240328,185700,88587002,1052,1052,1052,1052,0
|
|
20240328,185600,88587002,1052,1052,1052,1052,0
|
|
20240328,185500,88587002,1052,1052,1052,1052,0
|
|
20240328,185400,88587002,1052,1052,1052,1052,0
|
|
20240328,185300,88587002,1052,1052,1052,1052,0
|
|
20240328,185200,88587002,1052,1052,1052,1052,0
|
|
20240328,185100,88587002,1052,1052,1052,1052,0
|
|
20240328,185000,88587002,1052,1052,1052,1052,0
|
|
20240328,184900,88587002,1052,1052,1052,1052,0
|
|
20240328,184800,88587002,1052,1052,1052,1052,0
|
|
20240328,184700,88587002,1052,1052,1052,1052,0
|
|
20240328,184600,88587002,1052,1052,1052,1052,0
|
|
20240328,184500,88587002,1052,1052,1052,1052,1033
|
|
20240328,184400,88587002,1052,1052,1052,1052,0
|
|
20240328,184300,88587002,1052,1052,1052,1052,0
|
|
20240328,184200,88587002,1052,1052,1052,1052,0
|
|
20240328,184100,88587002,1052,1052,1052,1052,0
|
|
20240328,184000,88587002,1052,1052,1052,1052,0
|
|
20240328,183900,88587002,1052,1052,1052,1052,0
|
|
20240328,183800,88587002,1052,1052,1052,1052,0
|
|
20240328,183700,88587002,1052,1052,1052,1052,0
|
|
20240328,183600,88587002,1052,1052,1052,1052,0
|
|
20240328,183500,88587002,1052,1052,1052,1052,0
|
|
20240328,183400,88587002,1052,1052,1052,1052,0
|
|
20240328,183300,88587002,1052,1052,1052,1052,0
|
|
20240328,183200,88587002,1052,1052,1052,1052,0
|
|
20240328,183100,88587002,1052,1052,1052,1052,0
|
|
20240328,183000,88587002,1052,1052,1052,1052,0
|
|
20240328,182900,88587002,1052,1052,1052,1052,0
|
|
20240328,182800,88587002,1052,1052,1052,1052,0
|
|
20240328,182700,88587002,1052,1052,1052,1052,0
|
|
20240328,182600,88587002,1052,1052,1052,1052,0
|
|
20240328,182500,88587002,1052,1052,1052,1052,0
|
|
20240328,182400,88587002,1052,1052,1052,1052,0
|
|
20240328,182300,88587002,1052,1052,1052,1052,0
|
|
20240328,182200,88587002,1052,1052,1052,1052,0
|
|
20240328,182100,88587002,1052,1052,1052,1052,0
|
|
20240328,182000,88587002,1052,1052,1052,1052,0
|
|
20240328,181900,88587002,1052,1052,1052,1052,0
|
|
20240328,181800,88587002,1052,1052,1052,1052,0
|
|
20240328,181700,88587002,1052,1052,1052,1052,0
|
|
20240328,181600,88587002,1052,1052,1052,1052,0
|
|
20240328,181500,88587002,1052,1052,1052,1052,1033
|
|
20240328,181400,88587002,1052,1052,1052,1052,0
|
|
20240328,181300,88587002,1052,1052,1052,1052,0
|
|
20240328,181200,88587002,1052,1052,1052,1052,0
|
|
20240328,181100,88587002,1052,1052,1052,1052,0
|
|
20240328,181000,88587002,1052,1052,1052,1052,0
|
|
20240328,180900,88587002,1052,1052,1052,1052,0
|
|
20240328,180800,88587002,1052,1052,1052,1052,0
|
|
20240328,180700,88587002,1052,1052,1052,1052,0
|
|
20240328,180600,88587002,1052,1052,1052,1052,0
|
|
20240328,180500,88587002,1052,1052,1052,1052,0
|
|
20240328,180400,88587002,1052,1052,1052,1052,0
|
|
20240328,180300,88587002,1052,1052,1052,1052,0
|
|
20240328,180200,88587002,1052,1052,1052,1052,0
|
|
20240328,180100,88587002,1052,1052,1052,1052,0
|
|
20240328,180000,88587002,1052,1052,1052,1052,0
|
|
20240328,175900,88587002,1052,1052,1052,1052,0
|
|
20240328,175800,88587002,1052,1052,1052,1052,0
|
|
20240328,175700,88587002,1052,1052,1052,1052,0
|
|
20240328,175600,88587002,1052,1052,1052,1052,0
|
|
20240328,175500,88587002,1052,1052,1052,1052,0
|
|
20240328,175400,88587002,1052,1052,1052,1052,0
|
|
20240328,175300,88587002,1052,1052,1052,1052,0
|
|
20240328,175200,88587002,1052,1052,1052,1052,0
|
|
20240328,175100,88587002,1052,1052,1052,1052,0
|
|
20240328,175000,88587002,1052,1052,1052,1052,0
|
|
20240328,174900,88587002,1052,1052,1052,1052,0
|
|
20240328,174800,88587002,1052,1052,1052,1052,0
|
|
20240328,174700,88587002,1052,1052,1052,1052,0
|
|
20240328,174600,88587002,1052,1052,1052,1052,0
|
|
20240328,174500,88587002,1052,1052,1052,1052,1033
|
|
20240328,174400,88587002,1052,1052,1052,1052,0
|
|
20240328,174300,88587002,1052,1052,1052,1052,0
|
|
20240328,174200,88587002,1052,1052,1052,1052,0
|
|
20240328,174100,88587002,1052,1052,1052,1052,0
|
|
20240328,174000,88587002,1052,1052,1052,1052,0
|
|
20240328,173900,88587002,1052,1052,1052,1052,0
|
|
20240328,173800,88587002,1052,1052,1052,1052,0
|
|
20240328,173700,88587002,1052,1052,1052,1052,0
|
|
20240328,173600,88587002,1052,1052,1052,1052,0
|
|
20240328,173500,88587002,1052,1052,1052,1052,0
|
|
20240328,173400,88587002,1052,1052,1052,1052,0
|
|
20240328,173300,88587002,1052,1052,1052,1052,0
|
|
20240328,173200,88587002,1052,1052,1052,1052,0
|
|
20240328,173100,88587002,1052,1052,1052,1052,0
|
|
20240328,173000,88587002,1052,1052,1052,1052,0
|
|
20240328,172900,88587002,1052,1052,1052,1052,0
|
|
20240328,172800,88587002,1052,1052,1052,1052,0
|
|
20240328,172700,88587002,1052,1052,1052,1052,0
|
|
20240328,172600,88587002,1052,1052,1052,1052,0
|
|
20240328,172500,88587002,1052,1052,1052,1052,0
|
|
20240328,172400,88587002,1052,1052,1052,1052,0
|
|
20240328,172300,88587002,1052,1052,1052,1052,0
|
|
20240328,172200,88587002,1052,1052,1052,1052,0
|
|
20240328,172100,88587002,1052,1052,1052,1052,0
|
|
20240328,172000,88587002,1052,1052,1052,1052,0
|
|
20240328,171900,88587002,1052,1052,1052,1052,0
|
|
20240328,171800,88587002,1052,1052,1052,1052,0
|
|
20240328,171700,88587002,1052,1052,1052,1052,0
|
|
20240328,171600,88587002,1052,1052,1052,1052,0
|
|
20240328,171500,88587002,1052,1052,1052,1052,1033
|
|
20240328,171400,88587002,1052,1052,1052,1052,0
|
|
20240328,171300,88587002,1052,1052,1052,1052,0
|
|
20240328,171200,88587002,1052,1052,1052,1052,0
|
|
20240328,171100,88587002,1052,1052,1052,1052,0
|
|
20240328,171000,88587002,1052,1052,1052,1052,0
|
|
20240328,170900,88587002,1052,1052,1052,1052,0
|
|
20240328,170800,88587002,1052,1052,1052,1052,0
|
|
20240328,170700,88587002,1052,1052,1052,1052,0
|
|
20240328,170600,88587002,1052,1052,1052,1052,0
|
|
20240328,170500,88587002,1052,1052,1052,1052,0
|
|
20240328,170400,88587002,1052,1052,1052,1052,0
|
|
20240328,170300,88587002,1052,1052,1052,1052,0
|
|
20240328,170200,88587002,1052,1052,1052,1052,0
|
|
20240328,170100,88587002,1052,1052,1052,1052,0
|
|
20240328,170000,88587002,1052,1052,1052,1052,0
|
|
20240328,165900,88587002,1052,1052,1052,1052,0
|
|
20240328,165800,88587002,1052,1052,1052,1052,0
|
|
20240328,165700,88587002,1052,1052,1052,1052,0
|
|
20240328,165600,88587002,1052,1052,1052,1052,0
|
|
20240328,165500,88587002,1052,1052,1052,1052,0
|
|
20240328,165400,88587002,1052,1052,1052,1052,0
|
|
20240328,165300,88587002,1052,1052,1052,1052,0
|
|
20240328,165200,88587002,1052,1052,1052,1052,0
|
|
20240328,165100,88587002,1052,1052,1052,1052,0
|
|
20240328,165000,88587002,1052,1052,1052,1052,0
|
|
20240328,164900,88587002,1052,1052,1052,1052,0
|
|
20240328,164800,88587002,1052,1052,1052,1052,0
|
|
20240328,164700,88587002,1052,1052,1052,1052,0
|
|
20240328,164600,88587002,1052,1052,1052,1052,0
|
|
20240328,164500,88587002,1052,1052,1052,1052,1033
|
|
20240328,164400,88587002,1052,1052,1052,1052,0
|
|
20240328,164300,88587002,1052,1052,1052,1052,0
|
|
20240328,164200,88587002,1052,1052,1052,1052,0
|
|
20240328,164100,88587002,1052,1052,1052,1052,0
|
|
20240328,164000,88587002,1052,1052,1052,1052,0
|
|
20240328,163900,88587002,1052,1052,1052,1052,0
|
|
20240328,163800,88587002,1052,1052,1052,1052,0
|
|
20240328,163700,88587002,1052,1052,1052,1052,0
|
|
20240328,163600,88587002,1052,1052,1052,1052,0
|
|
20240328,163500,88587002,1052,1052,1052,1052,0
|
|
20240328,163400,88587002,1052,1052,1052,1052,0
|
|
20240328,163300,88587002,1052,1052,1052,1052,0
|
|
20240328,163200,88587002,1052,1052,1052,1052,0
|
|
20240328,163100,88587002,1052,1052,1052,1052,0
|
|
20240328,163000,88587002,1052,1052,1052,1052,0
|
|
20240328,162900,88587002,1052,1052,1052,1052,0
|
|
20240328,162800,88587002,1052,1052,1052,1052,0
|
|
20240328,162700,88587002,1052,1052,1052,1052,0
|
|
20240328,162600,88587002,1052,1052,1052,1052,0
|
|
20240328,162500,88587002,1052,1052,1052,1052,0
|
|
20240328,162400,88587002,1052,1052,1052,1052,0
|
|
20240328,162300,88587002,1052,1052,1052,1052,0
|
|
20240328,162200,88587002,1052,1052,1052,1052,0
|
|
20240328,162100,88587002,1052,1052,1052,1052,0
|
|
20240328,162000,88587002,1052,1052,1052,1052,0
|
|
20240328,161900,88587002,1052,1052,1052,1052,0
|
|
20240328,161800,88587002,1052,1052,1052,1052,0
|
|
20240328,161700,88587002,1052,1052,1052,1052,0
|
|
20240328,161600,88587002,1052,1052,1052,1052,0
|
|
20240328,161500,88587002,1052,1052,1052,1052,1033
|
|
20240328,161400,88587002,1052,1052,1052,1052,0
|
|
20240328,161300,88587002,1052,1052,1052,1052,0
|
|
20240328,161200,88587002,1052,1052,1052,1052,0
|
|
20240328,161100,88587002,1052,1052,1052,1052,0
|
|
20240328,161000,88587002,1052,1052,1052,1052,0
|
|
20240328,160900,88587002,1052,1052,1052,1052,0
|
|
20240328,160800,88587002,1052,1052,1052,1052,0
|
|
20240328,160700,88587002,1052,1052,1052,1052,0
|
|
20240328,160600,88587002,1052,1052,1052,1052,0
|
|
20240328,160500,88587002,1052,1052,1052,1052,0
|
|
20240328,160400,88587002,1052,1052,1052,1052,0
|
|
20240328,160300,88587002,1052,1052,1052,1052,0
|
|
20240328,160200,88587002,1052,1052,1052,1052,0
|
|
20240328,160100,88587002,1052,1052,1052,1052,0
|
|
20240328,160000,88587002,1052,1052,1052,1052,0
|
|
20240328,155900,88587002,1052,1052,1052,1052,0
|
|
20240328,155800,88587002,1052,1052,1052,1052,0
|
|
20240328,155700,88587002,1052,1052,1052,1052,0
|
|
20240328,155600,88587002,1052,1052,1052,1052,0
|
|
20240328,155500,88587002,1052,1052,1052,1052,0
|
|
20240328,155400,88587002,1052,1052,1052,1052,0
|
|
20240328,155300,88587002,1052,1052,1052,1052,0
|
|
20240328,155200,88587002,1052,1052,1052,1052,0
|
|
20240328,155100,88587002,1052,1052,1052,1052,0
|
|
20240328,155000,88587002,1052,1052,1052,1052,0
|
|
20240328,154900,88587002,1052,1052,1052,1052,0
|
|
20240328,154800,88587002,1052,1052,1052,1052,0
|
|
20240328,154700,88587002,1052,1052,1052,1052,0
|
|
20240328,154600,88587002,1052,1052,1052,1052,0
|
|
20240328,154500,88587002,1052,1052,1052,1052,1033
|
|
20240328,154400,88587002,1052,1052,1052,1052,0
|
|
20240328,154300,88587002,1052,1052,1052,1052,0
|
|
20240328,154200,88587002,1052,1052,1052,1052,0
|
|
20240328,154100,88587002,1052,1052,1052,1052,0
|
|
20240328,154000,88587002,1052,1052,1052,1052,0
|
|
20240328,153900,88587002,1052,1052,1052,1052,0
|
|
20240328,153800,88587002,1052,1052,1052,1052,0
|
|
20240328,153700,88587002,1052,1052,1052,1052,0
|
|
20240328,153600,88587002,1052,1052,1052,1052,0
|
|
20240328,153500,88587002,1052,1052,1052,1052,0
|
|
20240328,153400,88587002,1052,1052,1052,1052,0
|
|
20240328,153300,88587002,1052,1052,1052,1052,0
|
|
20240328,153200,88587002,1052,1052,1052,1052,0
|
|
20240328,153100,88587002,1052,1052,1052,1052,0
|
|
20240328,153000,88587002,1052,1052,1052,1052,1033
|
|
20240328,152900,87500286,1051,1051,1051,1051,0
|
|
20240328,152800,87500286,1051,1051,1051,1051,0
|
|
20240328,152700,87500286,1051,1051,1051,1051,0
|
|
20240328,152600,87500286,1051,1051,1051,1051,0
|
|
20240328,152500,87500286,1051,1051,1051,1051,0
|
|
20240328,152400,87500286,1051,1051,1051,1051,0
|
|
20240328,152300,87500286,1051,1051,1051,1051,0
|
|
20240328,152200,87500286,1051,1051,1051,1051,0
|
|
20240328,152100,87500286,1051,1051,1051,1051,0
|
|
20240328,152000,87500286,1051,1051,1051,1051,0
|
|
20240328,151900,87500286,1051,1052,1052,1051,11
|
|
20240328,151800,87488715,1051,1051,1051,1051,1000
|
|
20240328,151700,86437715,1051,1051,1051,1051,0
|
|
20240328,151600,86437715,1051,1051,1051,1051,56
|
|
20240328,151500,86378859,1051,1051,1051,1051,1
|
|
20240328,151400,86377808,1051,1051,1051,1051,9
|
|
20240328,151300,86368349,1051,1051,1051,1051,0
|
|
20240328,151200,86368349,1051,1051,1051,1051,0
|
|
20240328,151100,86368349,1051,1051,1051,1051,0
|
|
20240328,151000,86368349,1051,1050,1051,1050,54
|
|
20240328,150900,86311648,1052,1052,1052,1052,7
|
|
20240328,150800,86304284,1050,1050,1050,1050,0
|
|
20240328,150700,86304284,1050,1050,1050,1050,0
|
|
20240328,150600,86304284,1050,1052,1052,1050,1023
|
|
20240328,150500,85230094,1054,1054,1054,1054,0
|
|
20240328,150400,85230094,1054,1054,1054,1054,0
|
|
20240328,150300,85230094,1054,1054,1054,1054,0
|
|
20240328,150200,85230094,1054,1054,1054,1054,1
|
|
20240328,150100,85229040,1055,1055,1055,1055,0
|
|
20240328,150000,85229040,1055,1055,1055,1055,0
|
|
20240328,145900,85229040,1055,1055,1055,1055,0
|
|
20240328,145800,85229040,1055,1055,1055,1055,0
|
|
20240328,145700,85229040,1055,1055,1055,1055,0
|
|
20240328,145600,85229040,1055,1055,1055,1055,0
|
|
20240328,145500,85229040,1055,1055,1055,1055,0
|
|
20240328,145400,85229040,1055,1055,1055,1055,0
|
|
20240328,145300,85229040,1055,1055,1055,1055,0
|
|
20240328,145200,85229040,1055,1055,1055,1055,0
|
|
20240328,145100,85229040,1055,1055,1055,1055,0
|
|
20240328,145000,85229040,1055,1055,1055,1055,0
|
|
20240328,144900,85229040,1055,1055,1055,1055,0
|
|
20240328,144800,85229040,1055,1055,1055,1055,0
|
|
20240328,144700,85229040,1055,1055,1055,1055,0
|
|
20240328,144600,85229040,1055,1055,1055,1055,95
|
|
20240328,144500,85128815,1055,1050,1055,1049,241
|
|
20240328,144400,84875773,1048,1048,1048,1048,0
|
|
20240328,144300,84875773,1048,1048,1048,1048,0
|
|
20240328,144200,84875773,1048,1048,1048,1048,0
|
|
20240328,144100,84875773,1048,1048,1048,1048,0
|
|
20240328,144000,84875773,1048,1048,1048,1048,0
|
|
20240328,143900,84875773,1048,1048,1048,1048,0
|
|
20240328,143800,84875773,1048,1049,1050,1048,510
|
|
20240328,143700,84340562,1048,1048,1048,1048,10
|
|
20240328,143600,84330082,1048,1048,1048,1048,1
|
|
20240328,143500,84329034,1048,1048,1048,1048,2
|
|
20240328,143400,84326938,1048,1048,1048,1048,602
|
|
20240328,143300,83696042,1050,1049,1050,1049,194
|
|
20240328,143200,83492534,1049,1049,1049,1049,667
|
|
20240328,143100,82792851,1049,1050,1050,1049,1743
|
|
20240328,143000,80962959,1051,1052,1052,1051,1659
|
|
20240328,142900,79219349,1053,1053,1053,1053,0
|
|
20240328,142800,79219349,1053,1052,1053,1052,771
|
|
20240328,142700,78408256,1054,1054,1054,1054,0
|
|
20240328,142600,78408256,1054,1054,1054,1054,0
|
|
20240328,142500,78408256,1054,1054,1054,1054,0
|
|
20240328,142400,78408256,1054,1054,1054,1054,1
|
|
20240328,142300,78407202,1052,1052,1052,1052,0
|
|
20240328,142200,78407202,1052,1052,1052,1052,0
|
|
20240328,142100,78407202,1052,1054,1054,1052,1014
|
|
20240328,142000,77338474,1052,1052,1052,1052,14
|
|
20240328,141900,77323746,1054,1054,1054,1054,0
|
|
20240328,141800,77323746,1054,1054,1054,1054,0
|
|
20240328,141700,77323746,1054,1054,1054,1054,0
|
|
20240328,141600,77323746,1054,1054,1054,1054,0
|
|
20240328,141500,77323746,1054,1054,1054,1054,2
|
|
20240328,141400,77321638,1051,1051,1051,1051,0
|
|
20240328,141300,77321638,1051,1051,1051,1051,0
|
|
20240328,141200,77321638,1051,1051,1051,1051,0
|
|
20240328,141100,77321638,1051,1053,1053,1051,6514
|
|
20240328,141000,70468490,1056,1055,1056,1055,30
|
|
20240328,140900,70436832,1055,1055,1055,1055,0
|
|
20240328,140800,70436832,1055,1055,1055,1055,0
|
|
20240328,140700,70436832,1055,1055,1055,1055,1
|
|
20240328,140600,70435777,1055,1055,1055,1055,0
|
|
20240328,140500,70435777,1055,1053,1055,1053,1341
|
|
20240328,140400,69022022,1054,1054,1054,1054,102
|
|
20240328,140300,68914514,1054,1054,1054,1054,0
|
|
20240328,140200,68914514,1054,1054,1054,1054,1924
|
|
20240328,140100,66886618,1056,1056,1056,1056,0
|
|
20240328,140000,66886618,1056,1056,1056,1056,1500
|
|
20240328,135900,65302618,1056,1056,1056,1056,0
|
|
20240328,135800,65302618,1056,1056,1056,1056,2
|
|
20240328,135700,65300506,1056,1056,1056,1056,0
|
|
20240328,135600,65300506,1056,1056,1056,1056,0
|
|
20240328,135500,65300506,1056,1056,1056,1056,0
|
|
20240328,135400,65300506,1056,1056,1056,1056,0
|
|
20240328,135300,65300506,1056,1056,1056,1056,0
|
|
20240328,135200,65300506,1056,1056,1056,1056,0
|
|
20240328,135100,65300506,1056,1056,1056,1056,710
|
|
20240328,135000,64550746,1055,1055,1055,1055,0
|
|
20240328,134900,64550746,1055,1055,1055,1055,0
|
|
20240328,134800,64550746,1055,1055,1055,1055,0
|
|
20240328,134700,64550746,1055,1055,1055,1055,0
|
|
20240328,134600,64550746,1055,1055,1055,1055,949
|
|
20240328,134500,63549551,1056,1056,1056,1056,0
|
|
20240328,134400,63549551,1056,1056,1056,1056,0
|
|
20240328,134300,63549551,1056,1056,1056,1056,0
|
|
20240328,134200,63549551,1056,1056,1056,1056,0
|
|
20240328,134100,63549551,1056,1056,1056,1056,0
|
|
20240328,134000,63549551,1056,1056,1056,1056,0
|
|
20240328,133900,63549551,1056,1056,1056,1056,0
|
|
20240328,133800,63549551,1056,1056,1056,1056,0
|
|
20240328,133700,63549551,1056,1056,1056,1056,0
|
|
20240328,133600,63549551,1056,1056,1056,1056,0
|
|
20240328,133500,63549551,1056,1056,1056,1056,0
|
|
20240328,133400,63549551,1056,1056,1056,1056,2
|
|
20240328,133300,63547439,1053,1053,1053,1053,791
|
|
20240328,133200,62714516,1053,1056,1056,1053,1738
|
|
20240328,133100,60883752,1056,1056,1056,1056,21
|
|
20240328,133000,60861576,1058,1058,1058,1058,0
|
|
20240328,132900,60861576,1058,1058,1058,1058,1
|
|
20240328,132800,60860518,1058,1058,1058,1058,300
|
|
20240328,132700,60543118,1058,1058,1058,1058,1
|
|
20240328,132600,60542060,1056,1056,1056,1056,0
|
|
20240328,132500,60542060,1056,1056,1056,1056,700
|
|
20240328,132400,59802860,1059,1059,1059,1059,0
|
|
20240328,132300,59802860,1059,1059,1059,1059,0
|
|
20240328,132200,59802860,1059,1059,1059,1059,0
|
|
20240328,132100,59802860,1059,1059,1059,1059,0
|
|
20240328,132000,59802860,1059,1059,1059,1059,0
|
|
20240328,131900,59802860,1059,1059,1059,1055,97
|
|
20240328,131800,59700405,1059,1059,1059,1059,46
|
|
20240328,131700,59651691,1059,1059,1059,1059,5
|
|
20240328,131600,59646396,1059,1059,1059,1059,0
|
|
20240328,131500,59646396,1059,1059,1059,1059,0
|
|
20240328,131400,59646396,1059,1059,1059,1059,0
|
|
20240328,131300,59646396,1059,1059,1059,1059,1
|
|
20240328,131200,59645337,1056,1056,1056,1056,1
|
|
20240328,131100,59644281,1060,1060,1060,1060,5
|
|
20240328,131000,59638981,1059,1055,1059,1055,1012
|
|
20240328,130900,58571288,1059,1059,1059,1059,3
|
|
20240328,130800,58568111,1056,1056,1056,1056,3
|
|
20240328,130700,58564943,1060,1060,1060,1060,0
|
|
20240328,130600,58564943,1060,1060,1060,1060,0
|
|
20240328,130500,58564943,1060,1060,1060,1060,2
|
|
20240328,130400,58562823,1056,1056,1056,1056,1300
|
|
20240328,130300,57190023,1056,1056,1056,1056,0
|
|
20240328,130200,57190023,1056,1056,1056,1056,0
|
|
20240328,130100,57190023,1056,1059,1059,1056,1820
|
|
20240328,130000,55265239,1063,1063,1063,1063,0
|
|
20240328,125900,55265239,1063,1063,1063,1063,0
|
|
20240328,125800,55265239,1063,1063,1063,1063,0
|
|
20240328,125700,55265239,1063,1061,1063,1061,1000
|
|
20240328,125600,54204147,1063,1063,1063,1063,0
|
|
20240328,125500,54204147,1063,1063,1063,1063,0
|
|
20240328,125400,54204147,1063,1063,1063,1063,0
|
|
20240328,125300,54204147,1063,1064,1064,1063,1000
|
|
20240328,125200,53140930,1065,1065,1065,1065,1139
|
|
20240328,125100,51927895,1068,1068,1068,1068,0
|
|
20240328,125000,51927895,1068,1068,1068,1068,0
|
|
20240328,124900,51927895,1068,1068,1068,1068,0
|
|
20240328,124800,51927895,1068,1068,1068,1068,0
|
|
20240328,124700,51927895,1068,1068,1068,1068,0
|
|
20240328,124600,51927895,1068,1068,1068,1068,0
|
|
20240328,124500,51927895,1068,1065,1068,1065,3
|
|
20240328,124400,51924694,1066,1066,1066,1066,846
|
|
20240328,124300,51022858,1066,1066,1066,1066,0
|
|
20240328,124200,51022858,1066,1068,1068,1066,193
|
|
20240328,124100,50817116,1067,1066,1067,1066,708
|
|
20240328,124000,50062188,1066,1066,1066,1066,0
|
|
20240328,123900,50062188,1066,1066,1066,1066,2
|
|
20240328,123800,50060056,1064,1065,1065,1064,1096
|
|
20240328,123700,48893055,1065,1065,1065,1065,0
|
|
20240328,123600,48893055,1065,1065,1065,1065,165
|
|
20240328,123500,48717330,1064,1062,1064,1062,656
|
|
20240328,123400,48019490,1064,1064,1064,1064,227
|
|
20240328,123300,47777962,1064,1064,1064,1064,0
|
|
20240328,123200,47777962,1064,1061,1064,1061,4
|
|
20240328,123100,47773712,1060,1060,1060,1060,89
|
|
20240328,123000,47679372,1060,1060,1060,1060,8
|
|
20240328,122900,47670892,1059,1059,1059,1059,0
|
|
20240328,122800,47670892,1059,1059,1059,1059,349
|
|
20240328,122700,47301301,1063,1063,1063,1063,7
|
|
20240328,122600,47293860,1062,1062,1062,1062,190
|
|
20240328,122500,47092080,1064,1064,1064,1064,0
|
|
20240328,122400,47092080,1064,1064,1064,1064,0
|
|
20240328,122300,47092080,1064,1063,1064,1063,30
|
|
20240328,122200,47060188,1063,1061,1063,1061,3000
|
|
20240328,122100,43871794,1060,1060,1060,1060,4190
|
|
20240328,122000,39430394,1057,1057,1057,1057,376
|
|
20240328,121900,39032962,1060,1060,1060,1060,0
|
|
20240328,121800,39032962,1060,1060,1060,1060,0
|
|
20240328,121700,39032962,1060,1060,1060,1060,10
|
|
20240328,121600,39022362,1060,1060,1060,1060,0
|
|
20240328,121500,39022362,1060,1060,1060,1060,0
|
|
20240328,121400,39022362,1060,1060,1060,1060,2
|
|
20240328,121300,39020242,1059,1059,1059,1059,950
|
|
20240328,121200,38014192,1061,1061,1061,1061,0
|
|
20240328,121100,38014192,1061,1058,1061,1058,33
|
|
20240328,121000,37979269,1058,1058,1058,1058,0
|
|
20240328,120900,37979269,1058,1058,1058,1058,0
|
|
20240328,120800,37979269,1058,1058,1058,1058,24
|
|
20240328,120700,37953877,1062,1060,1062,1060,362
|
|
20240328,120600,37569687,1060,1060,1060,1060,550
|
|
20240328,120500,36986687,1060,1060,1060,1060,0
|
|
20240328,120400,36986687,1060,1060,1060,1060,700
|
|
20240328,120300,36244687,1057,1057,1057,1057,948
|
|
20240328,120200,35242651,1056,1056,1056,1056,0
|
|
20240328,120100,35242651,1056,1057,1057,1056,1170
|
|
20240328,120000,34007031,1060,1060,1060,1060,2
|
|
20240328,115900,34004911,1056,1056,1056,1056,1
|
|
20240328,115800,34003855,1060,1060,1060,1060,0
|
|
20240328,115700,34003855,1060,1060,1060,1060,0
|
|
20240328,115600,34003855,1060,1060,1060,1060,18
|
|
20240328,115500,33984775,1056,1056,1056,1056,0
|
|
20240328,115400,33984775,1056,1056,1056,1056,0
|
|
20240328,115300,33984775,1056,1056,1056,1056,100
|
|
20240328,115200,33879175,1056,1056,1056,1056,398
|
|
20240328,115100,33458887,1055,1055,1055,1055,365
|
|
20240328,115000,33073812,1055,1055,1055,1055,0
|
|
20240328,114900,33073812,1055,1055,1055,1055,0
|
|
20240328,114800,33073812,1055,1055,1055,1055,123
|
|
20240328,114700,32944047,1055,1055,1055,1055,0
|
|
20240328,114600,32944047,1055,1055,1055,1055,0
|
|
20240328,114500,32944047,1055,1055,1055,1055,0
|
|
20240328,114400,32944047,1055,1055,1055,1055,6
|
|
20240328,114300,32937717,1054,1054,1054,1054,0
|
|
20240328,114200,32937717,1054,1054,1054,1054,0
|
|
20240328,114100,32937717,1054,1054,1054,1054,0
|
|
20240328,114000,32937717,1054,1054,1054,1054,0
|
|
20240328,113900,32937717,1054,1054,1054,1054,0
|
|
20240328,113800,32937717,1054,1054,1054,1054,10
|
|
20240328,113700,32927177,1053,1053,1053,1053,0
|
|
20240328,113600,32927177,1053,1053,1053,1053,0
|
|
20240328,113500,32927177,1053,1053,1053,1053,0
|
|
20240328,113400,32927177,1053,1052,1053,1052,2899
|
|
20240328,113300,29877428,1053,1053,1053,1053,54
|
|
20240328,113200,29820566,1054,1054,1054,1054,0
|
|
20240328,113100,29820566,1054,1054,1054,1054,100
|
|
20240328,113000,29715166,1054,1054,1054,1054,1000
|
|
20240328,112900,28661166,1054,1054,1054,1054,0
|
|
20240328,112800,28661166,1054,1054,1054,1054,36
|
|
20240328,112700,28623222,1054,1054,1054,1054,980
|
|
20240328,112600,27590302,1054,1053,1054,1052,1001
|
|
20240328,112500,26536755,1054,1054,1054,1054,1000
|
|
20240328,112400,25482755,1053,1054,1054,1053,1728
|
|
20240328,112300,23662171,1055,1055,1055,1055,0
|
|
20240328,112200,23662171,1055,1055,1055,1055,0
|
|
20240328,112100,23662171,1055,1054,1055,1054,1000
|
|
20240328,112000,22608165,1054,1054,1054,1054,1105
|
|
20240328,111900,21443495,1055,1056,1056,1055,1359
|
|
20240328,111800,20009748,1056,1056,1056,1056,719
|
|
20240328,111700,19250484,1060,1060,1060,1060,0
|
|
20240328,111600,19250484,1060,1057,1060,1055,981
|
|
20240328,111500,18213626,1060,1060,1060,1060,0
|
|
20240328,111400,18213626,1060,1057,1060,1055,2603
|
|
20240328,111300,15464048,1060,1059,1060,1059,795
|
|
20240328,111200,14622142,1059,1057,1059,1057,933
|
|
20240328,111100,13635959,1059,1059,1059,1059,1
|
|
20240328,111000,13634900,1057,1057,1057,1057,160
|
|
20240328,110900,13465780,1059,1059,1059,1059,0
|
|
20240328,110800,13465780,1059,1059,1059,1059,0
|
|
20240328,110700,13465780,1059,1059,1059,1059,1
|
|
20240328,110600,13464721,1059,1059,1059,1059,0
|
|
20240328,110500,13464721,1059,1059,1059,1059,0
|
|
20240328,110400,13464721,1059,1059,1059,1059,1
|
|
20240328,110300,13463662,1057,1057,1057,1057,205
|
|
20240328,110200,13246977,1059,1059,1059,1059,0
|
|
20240328,110100,13246977,1059,1059,1059,1059,1
|
|
20240328,110000,13245918,1059,1059,1059,1059,7
|
|
20240328,105900,13238505,1059,1059,1059,1059,5
|
|
20240328,105800,13233210,1059,1059,1059,1059,6
|
|
20240328,105700,13226856,1059,1059,1059,1059,0
|
|
20240328,105600,13226856,1059,1059,1059,1059,6
|
|
20240328,105500,13220502,1059,1059,1059,1059,0
|
|
20240328,105400,13220502,1059,1059,1059,1059,0
|
|
20240328,105300,13220502,1059,1059,1059,1059,0
|
|
20240328,105200,13220502,1059,1059,1059,1059,2
|
|
20240328,105100,13218384,1059,1059,1059,1059,4
|
|
20240328,105000,13214148,1059,1058,1059,1057,2798
|
|
20240328,104900,10255836,1058,1058,1058,1057,18
|
|
20240328,104800,10236793,1058,1058,1058,1058,76
|
|
20240328,104700,10156385,1058,1058,1058,1058,18
|
|
20240328,104600,10137341,1058,1058,1058,1058,9
|
|
20240328,104500,10127819,1058,1058,1058,1058,0
|
|
20240328,104400,10127819,1058,1057,1058,1057,170
|
|
20240328,104300,9948119,1058,1058,1058,1058,70
|
|
20240328,104200,9874059,1058,1058,1058,1058,19
|
|
20240328,104100,9853957,1059,1059,1059,1059,0
|
|
20240328,104000,9853957,1059,1059,1059,1059,0
|
|
20240328,103900,9853957,1059,1059,1059,1059,0
|
|
20240328,103800,9853957,1059,1058,1059,1058,8
|
|
20240328,103700,9845491,1058,1058,1058,1058,0
|
|
20240328,103600,9845491,1058,1059,1059,1058,2
|
|
20240328,103500,9843374,1059,1059,1059,1059,1
|
|
20240328,103400,9842315,1059,1059,1059,1059,0
|
|
20240328,103300,9842315,1059,1058,1059,1058,4
|
|
20240328,103200,9838081,1056,1056,1056,1056,0
|
|
20240328,103100,9838081,1056,1056,1056,1056,0
|
|
20240328,103000,9838081,1056,1056,1056,1056,0
|
|
20240328,102900,9838081,1056,1056,1056,1056,0
|
|
20240328,102800,9838081,1056,1056,1056,1056,0
|
|
20240328,102700,9838081,1056,1057,1057,1056,572
|
|
20240328,102600,9234047,1059,1059,1059,1059,100
|
|
20240328,102500,9128147,1059,1059,1059,1059,0
|
|
20240328,102400,9128147,1059,1059,1059,1059,11
|
|
20240328,102300,9116498,1059,1059,1059,1059,2
|
|
20240328,102200,9114380,1056,1058,1058,1056,1000
|
|
20240328,102100,8056563,1059,1059,1059,1059,1
|
|
20240328,102000,8055504,1059,1059,1059,1059,71
|
|
20240328,101900,7980315,1059,1059,1059,1059,0
|
|
20240328,101800,7980315,1059,1060,1060,1059,20
|
|
20240328,101700,7959125,1058,1058,1058,1058,255
|
|
20240328,101600,7689335,1059,1061,1061,1059,548
|
|
20240328,101500,7108170,1062,1062,1062,1062,0
|
|
20240328,101400,7108170,1062,1062,1062,1062,1
|
|
20240328,101300,7107108,1062,1063,1063,1061,779
|
|
20240328,101200,6280470,1063,1063,1063,1063,0
|
|
20240328,101100,6280470,1063,1063,1063,1063,0
|
|
20240328,101000,6280470,1063,1063,1063,1063,2
|
|
20240328,100900,6278344,1063,1064,1064,1063,343
|
|
20240328,100800,5913730,1064,1064,1064,1064,5
|
|
20240328,100700,5908410,1064,1064,1064,1064,25
|
|
20240328,100600,5881810,1064,1064,1064,1064,1
|
|
20240328,100500,5880746,1064,1064,1064,1064,0
|
|
20240328,100400,5880746,1064,1065,1065,1064,34
|
|
20240328,100300,5844560,1066,1066,1066,1066,0
|
|
20240328,100200,5844560,1066,1065,1066,1065,2
|
|
20240328,100100,5842429,1066,1066,1066,1066,0
|
|
20240328,100000,5842429,1066,1066,1066,1066,0
|
|
20240328,095900,5842429,1066,1066,1066,1066,2
|
|
20240328,095800,5840297,1065,1066,1066,1065,32
|
|
20240328,095700,5806205,1066,1066,1066,1066,0
|
|
20240328,095600,5806205,1066,1066,1066,1066,2
|
|
20240328,095500,5804073,1066,1066,1066,1066,1
|
|
20240328,095400,5803007,1066,1068,1068,1065,140
|
|
20240328,095300,5653766,1068,1068,1068,1068,5
|
|
20240328,095200,5648426,1068,1068,1068,1068,16
|
|
20240328,095100,5631338,1068,1068,1068,1068,0
|
|
20240328,095000,5631338,1068,1068,1068,1068,8
|
|
20240328,094900,5622794,1068,1068,1068,1068,2
|
|
20240328,094800,5620658,1066,1066,1066,1066,104
|
|
20240328,094700,5509794,1068,1068,1068,1068,0
|
|
20240328,094600,5509794,1068,1068,1068,1068,2
|
|
20240328,094500,5507658,1067,1067,1067,1067,308
|
|
20240328,094400,5179022,1068,1068,1068,1068,5
|
|
20240328,094300,5173682,1067,1067,1067,1067,10
|
|
20240328,094200,5163012,1066,1066,1066,1066,6
|
|
20240328,094100,5156616,1066,1066,1066,1066,0
|
|
20240328,094000,5156616,1066,1066,1066,1066,9
|
|
20240328,093900,5147022,1066,1066,1066,1066,0
|
|
20240328,093800,5147022,1066,1066,1066,1066,0
|
|
20240328,093700,5147022,1066,1066,1066,1066,0
|
|
20240328,093600,5147022,1066,1067,1067,1066,1047
|
|
20240328,093500,4029919,1068,1069,1069,1068,143
|
|
20240328,093400,3877145,1071,1071,1071,1071,0
|
|
20240328,093300,3877145,1071,1071,1071,1071,3
|
|
20240328,093200,3873932,1071,1071,1071,1071,50
|
|
20240328,093100,3820382,1072,1072,1072,1072,0
|
|
20240328,093000,3820382,1072,1072,1072,1072,0
|
|
20240328,092900,3820382,1072,1072,1072,1072,0
|
|
20240328,092800,3820382,1072,1072,1072,1072,0
|
|
20240328,092700,3820382,1072,1071,1072,1071,60
|
|
20240328,092600,3756108,1071,1071,1071,1071,1
|
|
20240328,092500,3755037,1067,1067,1067,1067,600
|
|
20240328,092400,3114837,1066,1071,1071,1066,85
|
|
20240328,092300,3024187,1070,1070,1070,1070,0
|
|
20240328,092200,3024187,1070,1070,1070,1070,10
|
|
20240328,092100,3013487,1071,1068,1071,1068,15
|
|
20240328,092000,2997451,1068,1068,1068,1068,1
|
|
20240328,091900,2996383,1066,1067,1067,1066,106
|
|
20240328,091800,2883336,1070,1070,1070,1070,1
|
|
20240328,091700,2882266,1070,1071,1071,1070,11
|
|
20240328,091600,2870486,1071,1071,1071,1071,3
|
|
20240328,091500,2867273,1070,1070,1071,1070,1502
|
|
20240328,091400,1260131,1070,1070,1070,1070,2
|
|
20240328,091300,1257991,1070,1070,1070,1070,6
|
|
20240328,091200,1251571,1070,1070,1070,1070,2
|
|
20240328,091100,1249431,1066,1066,1066,1066,112
|
|
20240328,091000,1130039,1070,1070,1070,1070,2
|
|
20240328,090900,1127899,1066,1066,1070,1066,30
|
|
20240328,090800,1095911,1073,1073,1073,1073,0
|
|
20240328,090700,1095911,1073,1073,1073,1073,0
|
|
20240328,090600,1095911,1073,1073,1073,1073,0
|
|
20240328,090500,1095911,1073,1073,1073,1073,0
|
|
20240328,090400,1095911,1073,1073,1073,1073,2
|
|
20240328,090300,1093765,1066,1066,1066,1066,19
|
|
20240328,090200,1073511,1073,1073,1073,1073,6
|
|
20240328,090100,1067073,1073,1073,1073,1073,1
|
|
20240328,090000,1066000,1066,1066,1066,1066,1000
|