652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,194900,343476621,1001,1001,1001,1001,3222
|
|
20240311,194800,343476621,1001,1001,1001,1001,0
|
|
20240311,194700,343476621,1001,1001,1001,1001,0
|
|
20240311,194600,343476621,1001,1001,1001,1001,0
|
|
20240311,194500,343476621,1001,1001,1001,1001,0
|
|
20240311,194400,343476621,1001,1001,1001,1001,0
|
|
20240311,194300,343476621,1001,1001,1001,1001,0
|
|
20240311,194200,343476621,1001,1001,1001,1001,0
|
|
20240311,194100,343476621,1001,1001,1001,1001,0
|
|
20240311,194000,343476621,1001,1001,1001,1001,0
|
|
20240311,193900,343476621,1001,1001,1001,1001,0
|
|
20240311,193800,343476621,1001,1001,1001,1001,0
|
|
20240311,193700,343476621,1001,1001,1001,1001,0
|
|
20240311,193600,343476621,1001,1001,1001,1001,0
|
|
20240311,193500,343476621,1001,1001,1001,1001,0
|
|
20240311,193400,343476621,1001,1001,1001,1001,0
|
|
20240311,193300,343476621,1001,1001,1001,1001,0
|
|
20240311,193200,343476621,1001,1001,1001,1001,0
|
|
20240311,193100,343476621,1001,1001,1001,1001,0
|
|
20240311,193000,343476621,1001,1001,1001,1001,0
|
|
20240311,192900,343476621,1001,1001,1001,1001,0
|
|
20240311,192800,343476621,1001,1001,1001,1001,0
|
|
20240311,192700,343476621,1001,1001,1001,1001,0
|
|
20240311,192600,343476621,1001,1001,1001,1001,0
|
|
20240311,192500,343476621,1001,1001,1001,1001,0
|
|
20240311,192400,343476621,1001,1001,1001,1001,0
|
|
20240311,192300,343476621,1001,1001,1001,1001,0
|
|
20240311,192200,343476621,1001,1001,1001,1001,0
|
|
20240311,192100,343476621,1001,1001,1001,1001,0
|
|
20240311,192000,343476621,1001,1001,1001,1001,0
|
|
20240311,191900,343476621,1001,1001,1001,1001,3222
|
|
20240311,191800,343476621,1001,1001,1001,1001,0
|
|
20240311,191700,343476621,1001,1001,1001,1001,0
|
|
20240311,191600,343476621,1001,1001,1001,1001,0
|
|
20240311,191500,343476621,1001,1001,1001,1001,0
|
|
20240311,191400,343476621,1001,1001,1001,1001,0
|
|
20240311,191300,343476621,1001,1001,1001,1001,0
|
|
20240311,191200,343476621,1001,1001,1001,1001,0
|
|
20240311,191100,343476621,1001,1001,1001,1001,0
|
|
20240311,191000,343476621,1001,1001,1001,1001,0
|
|
20240311,190900,343476621,1001,1001,1001,1001,0
|
|
20240311,190800,343476621,1001,1001,1001,1001,0
|
|
20240311,190700,343476621,1001,1001,1001,1001,0
|
|
20240311,190600,343476621,1001,1001,1001,1001,0
|
|
20240311,190500,343476621,1001,1001,1001,1001,0
|
|
20240311,190400,343476621,1001,1001,1001,1001,0
|
|
20240311,190300,343476621,1001,1001,1001,1001,0
|
|
20240311,190200,343476621,1001,1001,1001,1001,0
|
|
20240311,190100,343476621,1001,1001,1001,1001,0
|
|
20240311,190000,343476621,1001,1001,1001,1001,0
|
|
20240311,185900,343476621,1001,1001,1001,1001,0
|
|
20240311,185800,343476621,1001,1001,1001,1001,0
|
|
20240311,185700,343476621,1001,1001,1001,1001,0
|
|
20240311,185600,343476621,1001,1001,1001,1001,0
|
|
20240311,185500,343476621,1001,1001,1001,1001,0
|
|
20240311,185400,343476621,1001,1001,1001,1001,0
|
|
20240311,185300,343476621,1001,1001,1001,1001,0
|
|
20240311,185200,343476621,1001,1001,1001,1001,0
|
|
20240311,185100,343476621,1001,1001,1001,1001,0
|
|
20240311,185000,343476621,1001,1001,1001,1001,0
|
|
20240311,184900,343476621,1001,1001,1001,1001,3222
|
|
20240311,184800,343476621,1001,1001,1001,1001,0
|
|
20240311,184700,343476621,1001,1001,1001,1001,0
|
|
20240311,184600,343476621,1001,1001,1001,1001,0
|
|
20240311,184500,343476621,1001,1001,1001,1001,0
|
|
20240311,184400,343476621,1001,1001,1001,1001,0
|
|
20240311,184300,343476621,1001,1001,1001,1001,0
|
|
20240311,184200,343476621,1001,1001,1001,1001,0
|
|
20240311,184100,343476621,1001,1001,1001,1001,0
|
|
20240311,184000,343476621,1001,1001,1001,1001,0
|
|
20240311,183900,343476621,1001,1001,1001,1001,0
|
|
20240311,183800,343476621,1001,1001,1001,1001,0
|
|
20240311,183700,343476621,1001,1001,1001,1001,0
|
|
20240311,183600,343476621,1001,1001,1001,1001,0
|
|
20240311,183500,343476621,1001,1001,1001,1001,0
|
|
20240311,183400,343476621,1001,1001,1001,1001,0
|
|
20240311,183300,343476621,1001,1001,1001,1001,0
|
|
20240311,183200,343476621,1001,1001,1001,1001,0
|
|
20240311,183100,343476621,1001,1001,1001,1001,0
|
|
20240311,183000,343476621,1001,1001,1001,1001,0
|
|
20240311,182900,343476621,1001,1001,1001,1001,0
|
|
20240311,182800,343476621,1001,1001,1001,1001,0
|
|
20240311,182700,343476621,1001,1001,1001,1001,0
|
|
20240311,182600,343476621,1001,1001,1001,1001,0
|
|
20240311,182500,343476621,1001,1001,1001,1001,0
|
|
20240311,182400,343476621,1001,1001,1001,1001,0
|
|
20240311,182300,343476621,1001,1001,1001,1001,0
|
|
20240311,182200,343476621,1001,1001,1001,1001,0
|
|
20240311,182100,343476621,1001,1001,1001,1001,0
|
|
20240311,182000,343476621,1001,1001,1001,1001,0
|
|
20240311,181900,343476621,1001,1001,1001,1001,3222
|
|
20240311,181800,343476621,1001,1001,1001,1001,0
|
|
20240311,181700,343476621,1001,1001,1001,1001,0
|
|
20240311,181600,343476621,1001,1001,1001,1001,0
|
|
20240311,181500,343476621,1001,1001,1001,1001,0
|
|
20240311,181400,343476621,1001,1001,1001,1001,0
|
|
20240311,181300,343476621,1001,1001,1001,1001,0
|
|
20240311,181200,343476621,1001,1001,1001,1001,0
|
|
20240311,181100,343476621,1001,1001,1001,1001,0
|
|
20240311,181000,343476621,1001,1001,1001,1001,0
|
|
20240311,180900,343476621,1001,1001,1001,1001,0
|
|
20240311,180800,343476621,1001,1001,1001,1001,0
|
|
20240311,180700,343476621,1001,1001,1001,1001,0
|
|
20240311,180600,343476621,1001,1001,1001,1001,0
|
|
20240311,180500,343476621,1001,1001,1001,1001,0
|
|
20240311,180400,343476621,1001,1001,1001,1001,0
|
|
20240311,180300,343476621,1001,1001,1001,1001,0
|
|
20240311,180200,343476621,1001,1001,1001,1001,0
|
|
20240311,180100,343476621,1001,1001,1001,1001,0
|
|
20240311,180000,343476621,1001,1001,1001,1001,0
|
|
20240311,175900,343476621,1001,1001,1001,1001,0
|
|
20240311,175800,343476621,1001,1001,1001,1001,0
|
|
20240311,175700,343476621,1001,1001,1001,1001,0
|
|
20240311,175600,343476621,1001,1001,1001,1001,0
|
|
20240311,175500,343476621,1001,1001,1001,1001,0
|
|
20240311,175400,343476621,1001,1001,1001,1001,0
|
|
20240311,175300,343476621,1001,1001,1001,1001,0
|
|
20240311,175200,343476621,1001,1001,1001,1001,0
|
|
20240311,175100,343476621,1001,1001,1001,1001,0
|
|
20240311,175000,343476621,1001,1001,1001,1001,0
|
|
20240311,174900,343476621,1001,1001,1001,1001,3222
|
|
20240311,174800,343476621,1001,1001,1001,1001,0
|
|
20240311,174700,343476621,1001,1001,1001,1001,0
|
|
20240311,174600,343476621,1001,1001,1001,1001,0
|
|
20240311,174500,343476621,1001,1001,1001,1001,0
|
|
20240311,174400,343476621,1001,1001,1001,1001,0
|
|
20240311,174300,343476621,1001,1001,1001,1001,0
|
|
20240311,174200,343476621,1001,1001,1001,1001,0
|
|
20240311,174100,343476621,1001,1001,1001,1001,0
|
|
20240311,174000,343476621,1001,1001,1001,1001,0
|
|
20240311,173900,343476621,1001,1001,1001,1001,0
|
|
20240311,173800,343476621,1001,1001,1001,1001,0
|
|
20240311,173700,343476621,1001,1001,1001,1001,0
|
|
20240311,173600,343476621,1001,1001,1001,1001,0
|
|
20240311,173500,343476621,1001,1001,1001,1001,0
|
|
20240311,173400,343476621,1001,1001,1001,1001,0
|
|
20240311,173300,343476621,1001,1001,1001,1001,0
|
|
20240311,173200,343476621,1001,1001,1001,1001,0
|
|
20240311,173100,343476621,1001,1001,1001,1001,0
|
|
20240311,173000,343476621,1001,1001,1001,1001,0
|
|
20240311,172900,343476621,1001,1001,1001,1001,0
|
|
20240311,172800,343476621,1001,1001,1001,1001,0
|
|
20240311,172700,343476621,1001,1001,1001,1001,0
|
|
20240311,172600,343476621,1001,1001,1001,1001,0
|
|
20240311,172500,343476621,1001,1001,1001,1001,0
|
|
20240311,172400,343476621,1001,1001,1001,1001,0
|
|
20240311,172300,343476621,1001,1001,1001,1001,0
|
|
20240311,172200,343476621,1001,1001,1001,1001,0
|
|
20240311,172100,343476621,1001,1001,1001,1001,0
|
|
20240311,172000,343476621,1001,1001,1001,1001,0
|
|
20240311,171900,343476621,1001,1001,1001,1001,3222
|
|
20240311,171800,343476621,1001,1001,1001,1001,0
|
|
20240311,171700,343476621,1001,1001,1001,1001,0
|
|
20240311,171600,343476621,1001,1001,1001,1001,0
|
|
20240311,171500,343476621,1001,1001,1001,1001,0
|
|
20240311,171400,343476621,1001,1001,1001,1001,0
|
|
20240311,171300,343476621,1001,1001,1001,1001,0
|
|
20240311,171200,343476621,1001,1001,1001,1001,0
|
|
20240311,171100,343476621,1001,1001,1001,1001,0
|
|
20240311,171000,343476621,1001,1001,1001,1001,0
|
|
20240311,170900,343476621,1001,1001,1001,1001,0
|
|
20240311,170800,343476621,1001,1001,1001,1001,0
|
|
20240311,170700,343476621,1001,1001,1001,1001,0
|
|
20240311,170600,343476621,1001,1001,1001,1001,0
|
|
20240311,170500,343476621,1001,1001,1001,1001,0
|
|
20240311,170400,343476621,1001,1001,1001,1001,0
|
|
20240311,170300,343476621,1001,1001,1001,1001,0
|
|
20240311,170200,343476621,1001,1001,1001,1001,0
|
|
20240311,170100,343476621,1001,1001,1001,1001,0
|
|
20240311,170000,343476621,1001,1001,1001,1001,0
|
|
20240311,165900,343476621,1001,1001,1001,1001,0
|
|
20240311,165800,343476621,1001,1001,1001,1001,0
|
|
20240311,165700,343476621,1001,1001,1001,1001,0
|
|
20240311,165600,343476621,1001,1001,1001,1001,0
|
|
20240311,165500,343476621,1001,1001,1001,1001,0
|
|
20240311,165400,343476621,1001,1001,1001,1001,0
|
|
20240311,165300,343476621,1001,1001,1001,1001,0
|
|
20240311,165200,343476621,1001,1001,1001,1001,0
|
|
20240311,165100,343476621,1001,1001,1001,1001,0
|
|
20240311,165000,343476621,1001,1001,1001,1001,0
|
|
20240311,164900,343476621,1001,1001,1001,1001,3222
|
|
20240311,164800,343476621,1001,1001,1001,1001,0
|
|
20240311,164700,343476621,1001,1001,1001,1001,0
|
|
20240311,164600,343476621,1001,1001,1001,1001,0
|
|
20240311,164500,343476621,1001,1001,1001,1001,0
|
|
20240311,164400,343476621,1001,1001,1001,1001,0
|
|
20240311,164300,343476621,1001,1001,1001,1001,0
|
|
20240311,164200,343476621,1001,1001,1001,1001,0
|
|
20240311,164100,343476621,1001,1001,1001,1001,0
|
|
20240311,164000,343476621,1001,1001,1001,1001,0
|
|
20240311,163900,343476621,1001,1001,1001,1001,0
|
|
20240311,163800,343476621,1001,1001,1001,1001,0
|
|
20240311,163700,343476621,1001,1001,1001,1001,0
|
|
20240311,163600,343476621,1001,1001,1001,1001,0
|
|
20240311,163500,343476621,1001,1001,1001,1001,0
|
|
20240311,163400,343476621,1001,1001,1001,1001,0
|
|
20240311,163300,343476621,1001,1001,1001,1001,0
|
|
20240311,163200,343476621,1001,1001,1001,1001,0
|
|
20240311,163100,343476621,1001,1001,1001,1001,0
|
|
20240311,163000,343476621,1001,1001,1001,1001,0
|
|
20240311,162900,343476621,1001,1001,1001,1001,0
|
|
20240311,162800,343476621,1001,1001,1001,1001,0
|
|
20240311,162700,343476621,1001,1001,1001,1001,0
|
|
20240311,162600,343476621,1001,1001,1001,1001,0
|
|
20240311,162500,343476621,1001,1001,1001,1001,0
|
|
20240311,162400,343476621,1001,1001,1001,1001,0
|
|
20240311,162300,343476621,1001,1001,1001,1001,0
|
|
20240311,162200,343476621,1001,1001,1001,1001,0
|
|
20240311,162100,343476621,1001,1001,1001,1001,0
|
|
20240311,162000,343476621,1001,1001,1001,1001,0
|
|
20240311,161900,343476621,1001,1001,1001,1001,3222
|
|
20240311,161800,343476621,1001,1001,1001,1001,0
|
|
20240311,161700,343476621,1001,1001,1001,1001,0
|
|
20240311,161600,343476621,1001,1001,1001,1001,0
|
|
20240311,161500,343476621,1001,1001,1001,1001,0
|
|
20240311,161400,343476621,1001,1001,1001,1001,0
|
|
20240311,161300,343476621,1001,1001,1001,1001,0
|
|
20240311,161200,343476621,1001,1001,1001,1001,0
|
|
20240311,161100,343476621,1001,1001,1001,1001,0
|
|
20240311,161000,343476621,1001,1001,1001,1001,0
|
|
20240311,160900,343476621,1001,1001,1001,1001,0
|
|
20240311,160800,343476621,1001,1001,1001,1001,0
|
|
20240311,160700,343476621,1001,1001,1001,1001,0
|
|
20240311,160600,343476621,1001,1001,1001,1001,0
|
|
20240311,160500,343476621,1001,1001,1001,1001,0
|
|
20240311,160400,343476621,1001,1001,1001,1001,0
|
|
20240311,160300,343476621,1001,1001,1001,1001,0
|
|
20240311,160200,343476621,1001,1001,1001,1001,0
|
|
20240311,160100,343476621,1001,1001,1001,1001,0
|
|
20240311,160000,343476621,1001,1001,1001,1001,0
|
|
20240311,155900,343476621,1001,1001,1001,1001,0
|
|
20240311,155800,343476621,1001,1001,1001,1001,0
|
|
20240311,155700,343476621,1001,1001,1001,1001,0
|
|
20240311,155600,343476621,1001,1001,1001,1001,0
|
|
20240311,155500,343476621,1001,1001,1001,1001,0
|
|
20240311,155400,343476621,1001,1001,1001,1001,0
|
|
20240311,155300,343476621,1001,1001,1001,1001,0
|
|
20240311,155200,343476621,1001,1001,1001,1001,0
|
|
20240311,155100,343476621,1001,1001,1001,1001,0
|
|
20240311,155000,343476621,1001,1001,1001,1001,0
|
|
20240311,154900,343476621,1001,1001,1001,1001,3222
|
|
20240311,154800,343476621,1001,1001,1001,1001,0
|
|
20240311,154700,343476621,1001,1001,1001,1001,0
|
|
20240311,154600,343476621,1001,1001,1001,1001,0
|
|
20240311,154500,343476621,1001,1001,1001,1001,0
|
|
20240311,154400,343476621,1001,1001,1001,1001,0
|
|
20240311,154300,343476621,1001,1001,1001,1001,0
|
|
20240311,154200,343476621,1001,1001,1001,1001,0
|
|
20240311,154100,343476621,1001,1001,1001,1001,0
|
|
20240311,154000,343476621,1001,1001,1001,1001,0
|
|
20240311,153900,343476621,1001,1001,1001,1001,0
|
|
20240311,153800,343476621,1001,1001,1001,1001,0
|
|
20240311,153700,343476621,1001,1001,1001,1001,0
|
|
20240311,153600,343476621,1001,1001,1001,1001,0
|
|
20240311,153500,343476621,1001,1001,1001,1001,0
|
|
20240311,153400,343476621,1001,1001,1001,1001,0
|
|
20240311,153300,343476621,1001,1001,1001,1001,0
|
|
20240311,153200,343476621,1001,1001,1001,1001,0
|
|
20240311,153100,343476621,1001,1001,1001,1001,0
|
|
20240311,153000,343476621,1001,1001,1001,1001,3222
|
|
20240311,152900,340251399,1001,1001,1001,1001,0
|
|
20240311,152800,340251399,1001,1001,1001,1001,0
|
|
20240311,152700,340251399,1001,1001,1001,1001,0
|
|
20240311,152600,340251399,1001,1001,1001,1001,0
|
|
20240311,152500,340251399,1001,1001,1001,1001,0
|
|
20240311,152400,340251399,1001,1001,1001,1001,0
|
|
20240311,152300,340251399,1001,1001,1001,1001,0
|
|
20240311,152200,340251399,1001,1001,1001,1001,0
|
|
20240311,152100,340251399,1001,1001,1001,1001,0
|
|
20240311,152000,340251399,1001,1001,1001,1001,0
|
|
20240311,151900,340251399,1001,1000,1001,1000,658
|
|
20240311,151800,339593079,1000,999,1000,999,501
|
|
20240311,151700,339092510,998,998,998,998,0
|
|
20240311,151600,339092510,998,999,999,998,104
|
|
20240311,151500,338988664,999,999,999,999,0
|
|
20240311,151400,338988664,999,999,999,999,400
|
|
20240311,151300,338589064,999,998,999,998,501
|
|
20240311,151200,338089065,998,998,999,998,987
|
|
20240311,151100,337104038,998,998,998,998,0
|
|
20240311,151000,337104038,998,996,998,996,230
|
|
20240311,150900,336874954,997,997,997,997,534
|
|
20240311,150800,336342556,998,998,998,998,0
|
|
20240311,150700,336342556,998,998,998,998,110
|
|
20240311,150600,336232776,997,997,997,997,0
|
|
20240311,150500,336232776,997,997,997,997,50
|
|
20240311,150400,336182926,997,997,997,997,0
|
|
20240311,150300,336182926,997,997,997,997,0
|
|
20240311,150200,336182926,997,997,997,997,483
|
|
20240311,150100,335701375,996,997,997,996,227
|
|
20240311,150000,335475271,997,997,997,997,603
|
|
20240311,145900,334874080,997,997,997,997,1000
|
|
20240311,145800,333877080,997,997,997,997,129
|
|
20240311,145700,333748467,997,999,999,997,1064
|
|
20240311,145600,332687641,997,999,999,997,1039
|
|
20240311,145500,331651680,997,999,999,997,2200
|
|
20240311,145400,329457870,999,999,999,999,10
|
|
20240311,145300,329447880,999,998,999,998,28
|
|
20240311,145200,329419918,998,998,998,998,0
|
|
20240311,145100,329419918,998,998,998,998,9
|
|
20240311,145000,329410936,998,998,998,998,34
|
|
20240311,144900,329377004,998,998,998,998,0
|
|
20240311,144800,329377004,998,998,998,998,1060
|
|
20240311,144700,328319124,998,998,998,998,2
|
|
20240311,144600,328317128,997,997,997,997,5130
|
|
20240311,144500,323202518,997,997,997,997,20
|
|
20240311,144400,323182578,997,997,997,997,842
|
|
20240311,144300,322343104,998,998,998,998,36
|
|
20240311,144200,322307176,999,999,999,999,0
|
|
20240311,144100,322307176,999,999,999,999,1
|
|
20240311,144000,322306177,998,998,998,998,63
|
|
20240311,143900,322243303,998,998,998,998,60
|
|
20240311,143800,322183423,998,998,998,998,3567
|
|
20240311,143700,318623557,999,999,999,999,7
|
|
20240311,143600,318616564,999,999,999,999,505
|
|
20240311,143500,318112069,998,998,998,998,0
|
|
20240311,143400,318112069,998,998,998,998,402
|
|
20240311,143300,317710873,998,998,998,998,0
|
|
20240311,143200,317710873,998,998,998,998,0
|
|
20240311,143100,317710873,998,998,998,998,1
|
|
20240311,143000,317709875,999,999,999,999,1
|
|
20240311,142900,317708876,999,999,999,999,0
|
|
20240311,142800,317708876,999,998,999,998,61
|
|
20240311,142700,317647940,997,997,997,997,100
|
|
20240311,142600,317548240,999,999,999,998,952
|
|
20240311,142500,316597252,1000,1000,1000,1000,190
|
|
20240311,142400,316407252,1000,999,1000,999,269
|
|
20240311,142300,316138520,998,998,998,997,122
|
|
20240311,142200,316016765,997,997,997,997,1
|
|
20240311,142100,316015768,997,997,997,997,1
|
|
20240311,142000,316014771,998,998,998,998,30
|
|
20240311,141900,315984831,998,998,998,998,0
|
|
20240311,141800,315984831,998,998,998,998,0
|
|
20240311,141700,315984831,998,998,998,998,3
|
|
20240311,141600,315981837,998,998,998,998,50
|
|
20240311,141500,315931937,998,998,998,998,0
|
|
20240311,141400,315931937,998,999,999,998,103
|
|
20240311,141300,315829140,999,999,999,999,132
|
|
20240311,141200,315697272,999,999,999,999,12
|
|
20240311,141100,315685284,999,999,999,999,0
|
|
20240311,141000,315685284,999,999,999,999,0
|
|
20240311,140900,315685284,999,999,999,999,1
|
|
20240311,140800,315684285,996,997,997,996,390
|
|
20240311,140700,315295745,999,999,999,999,0
|
|
20240311,140600,315295745,999,999,999,999,0
|
|
20240311,140500,315295745,999,999,999,999,1001
|
|
20240311,140400,314295746,999,999,999,999,2
|
|
20240311,140300,314293748,998,998,998,998,0
|
|
20240311,140200,314293748,998,998,998,998,1002
|
|
20240311,140100,313293752,998,998,998,998,19
|
|
20240311,140000,313274790,999,998,999,998,517
|
|
20240311,135900,312758359,999,999,999,999,11
|
|
20240311,135800,312747370,999,999,999,999,9
|
|
20240311,135700,312738379,999,999,999,999,1
|
|
20240311,135600,312737380,999,999,999,999,0
|
|
20240311,135500,312737380,999,999,999,999,9116
|
|
20240311,135400,303630496,999,999,999,999,0
|
|
20240311,135300,303630496,999,1000,1000,999,208
|
|
20240311,135200,303422696,999,999,999,999,0
|
|
20240311,135100,303422696,999,999,999,999,34
|
|
20240311,135000,303388730,999,999,999,999,50
|
|
20240311,134900,303338780,1000,1000,1000,1000,1555
|
|
20240311,134800,301783780,1000,999,1000,999,400
|
|
20240311,134700,301383800,1000,1000,1000,1000,0
|
|
20240311,134600,301383800,1000,1000,1000,1000,0
|
|
20240311,134500,301383800,1000,1000,1000,1000,8
|
|
20240311,134400,301375800,1000,997,1000,997,5
|
|
20240311,134300,301370812,997,998,998,997,4096
|
|
20240311,134200,297286184,1000,999,1000,999,31
|
|
20240311,134100,297255213,1000,1000,1000,1000,3
|
|
20240311,134000,297252213,1000,1000,1000,1000,190
|
|
20240311,133900,297062213,999,999,999,999,100
|
|
20240311,133800,296962313,999,999,999,999,50
|
|
20240311,133700,296912363,999,999,999,999,1400
|
|
20240311,133600,295513763,1000,1000,1000,1000,0
|
|
20240311,133500,295513763,1000,1000,1000,1000,10
|
|
20240311,133400,295503763,999,999,999,999,354
|
|
20240311,133300,295150117,999,997,999,997,478
|
|
20240311,133200,294672597,999,997,999,997,2
|
|
20240311,133100,294670601,999,999,999,997,1531
|
|
20240311,133000,293144092,997,997,997,997,970
|
|
20240311,132900,292177002,997,997,997,997,13
|
|
20240311,132800,292164041,997,997,997,997,0
|
|
20240311,132700,292164041,997,997,997,997,0
|
|
20240311,132600,292164041,997,995,997,993,1081
|
|
20240311,132500,291090107,994,994,994,994,0
|
|
20240311,132400,291090107,994,998,998,994,97
|
|
20240311,132300,290993621,998,997,998,997,3600
|
|
20240311,132200,287401814,993,994,994,993,1989
|
|
20240311,132100,285426503,998,998,998,998,0
|
|
20240311,132000,285426503,998,998,998,994,509
|
|
20240311,131900,284918553,998,998,998,998,0
|
|
20240311,131800,284918553,998,998,998,998,2
|
|
20240311,131700,284916557,998,998,998,998,1
|
|
20240311,131600,284915559,998,993,998,993,2080
|
|
20240311,131500,282850100,993,997,997,993,53
|
|
20240311,131400,282797420,997,994,997,994,386
|
|
20240311,131300,282413707,994,996,996,994,5151
|
|
20240311,131200,277285644,997,1000,1000,997,3353
|
|
20240311,131100,273938746,1001,1001,1001,1001,100
|
|
20240311,131000,273838646,1001,1001,1001,1001,0
|
|
20240311,130900,273838646,1001,1001,1001,1001,1
|
|
20240311,130800,273837645,1000,1000,1000,1000,300
|
|
20240311,130700,273537645,1001,1001,1001,1001,0
|
|
20240311,130600,273537645,1001,1001,1001,1001,0
|
|
20240311,130500,273537645,1001,1001,1001,1001,0
|
|
20240311,130400,273537645,1001,1001,1001,1001,0
|
|
20240311,130300,273537645,1001,1001,1001,1001,0
|
|
20240311,130200,273537645,1001,998,1001,997,1703
|
|
20240311,130100,271833877,997,997,997,997,0
|
|
20240311,130000,271833877,997,997,997,997,0
|
|
20240311,125900,271833877,997,999,1000,997,4100
|
|
20240311,125800,267739812,998,998,998,998,103
|
|
20240311,125700,267637018,998,998,998,998,11
|
|
20240311,125600,267626040,998,998,998,998,0
|
|
20240311,125500,267626040,998,998,998,998,191
|
|
20240311,125400,267435422,998,998,998,998,47
|
|
20240311,125300,267388516,998,998,998,998,2
|
|
20240311,125200,267386520,998,998,998,998,0
|
|
20240311,125100,267386520,998,998,998,998,100
|
|
20240311,125000,267286720,998,998,998,998,110
|
|
20240311,124900,267176940,998,998,998,998,18
|
|
20240311,124800,267158976,998,998,998,998,0
|
|
20240311,124700,267158976,998,997,998,997,55
|
|
20240311,124600,267104131,997,998,998,997,25
|
|
20240311,124500,267079195,998,998,998,998,111
|
|
20240311,124400,266968417,998,997,998,997,837
|
|
20240311,124300,266133925,998,998,998,998,2
|
|
20240311,124200,266131929,998,998,998,998,0
|
|
20240311,124100,266131929,998,998,998,998,10
|
|
20240311,124000,266121949,998,1000,1000,998,627
|
|
20240311,123900,265496201,1000,1000,1000,1000,0
|
|
20240311,123800,265496201,1000,1000,1000,1000,0
|
|
20240311,123700,265496201,1000,1000,1000,1000,1
|
|
20240311,123600,265495201,998,998,998,998,30
|
|
20240311,123500,265465261,1000,1000,1000,1000,0
|
|
20240311,123400,265465261,1000,1000,1000,1000,47
|
|
20240311,123300,265418261,1000,1000,1000,1000,1000
|
|
20240311,123200,264418261,1000,1000,1000,1000,542
|
|
20240311,123100,263876261,1000,1000,1000,1000,2
|
|
20240311,123000,263874261,1000,1000,1000,1000,0
|
|
20240311,122900,263874261,1000,1000,1000,1000,0
|
|
20240311,122800,263874261,1000,999,1000,999,400
|
|
20240311,122700,263474348,999,999,999,999,300
|
|
20240311,122600,263174648,998,998,998,998,1147
|
|
20240311,122500,262029942,998,998,998,998,0
|
|
20240311,122400,262029942,998,998,998,998,2
|
|
20240311,122300,262027946,998,998,998,998,0
|
|
20240311,122200,262027946,998,998,998,998,3
|
|
20240311,122100,262024952,998,998,998,998,0
|
|
20240311,122000,262024952,998,998,998,998,0
|
|
20240311,121900,262024952,998,998,998,998,0
|
|
20240311,121800,262024952,998,998,998,998,630
|
|
20240311,121700,261396212,999,999,999,999,2
|
|
20240311,121600,261394214,998,998,998,998,0
|
|
20240311,121500,261394214,998,998,998,998,0
|
|
20240311,121400,261394214,998,999,999,998,931
|
|
20240311,121300,260465075,998,998,998,998,198
|
|
20240311,121200,260267471,998,998,998,998,0
|
|
20240311,121100,260267471,998,998,998,998,0
|
|
20240311,121000,260267471,998,995,998,995,241
|
|
20240311,120900,260027261,995,995,995,995,10
|
|
20240311,120800,260017311,995,995,995,995,10
|
|
20240311,120700,260007361,995,995,995,995,0
|
|
20240311,120600,260007361,995,995,995,995,28
|
|
20240311,120500,259979501,995,995,995,995,0
|
|
20240311,120400,259979501,995,995,995,995,0
|
|
20240311,120300,259979501,995,995,995,995,25
|
|
20240311,120200,259954626,995,994,995,994,19
|
|
20240311,120100,259935727,994,994,994,994,20
|
|
20240311,120000,259915847,993,993,993,993,0
|
|
20240311,115900,259915847,993,993,993,993,10
|
|
20240311,115800,259905917,994,995,995,993,2117
|
|
20240311,115700,257799542,995,995,995,995,67
|
|
20240311,115600,257732877,995,995,995,995,604
|
|
20240311,115500,257131897,995,996,996,995,419
|
|
20240311,115400,256714591,997,997,997,997,1
|
|
20240311,115300,256713594,995,995,995,995,102
|
|
20240311,115200,256612104,998,991,998,991,496
|
|
20240311,115100,256119421,991,992,992,991,2297
|
|
20240311,115000,253843093,991,991,991,991,0
|
|
20240311,114900,253843093,991,991,991,991,0
|
|
20240311,114800,253843093,991,994,994,991,5000
|
|
20240311,114700,248884609,997,997,997,997,1
|
|
20240311,114600,248883612,998,998,998,997,3
|
|
20240311,114500,248880619,997,996,997,996,39
|
|
20240311,114400,248841774,996,996,996,996,3
|
|
20240311,114300,248838786,996,994,996,994,1747
|
|
20240311,114200,247102250,994,993,994,993,2156
|
|
20240311,114100,244961340,993,993,993,993,84
|
|
20240311,114000,244877928,994,994,994,993,2303
|
|
20240311,113900,242588827,994,994,994,994,2
|
|
20240311,113800,242586839,994,993,994,993,12
|
|
20240311,113700,242574918,994,993,994,993,103
|
|
20240311,113600,242472592,994,993,994,993,99
|
|
20240311,113500,242374271,993,993,994,993,1444
|
|
20240311,113400,240940365,993,993,993,993,27
|
|
20240311,113300,240913554,993,992,993,992,209
|
|
20240311,113200,240706225,993,994,994,992,31
|
|
20240311,113100,240675470,996,996,996,996,0
|
|
20240311,113000,240675470,996,996,996,996,800
|
|
20240311,112900,239878670,996,996,996,996,24
|
|
20240311,112800,239854766,998,990,998,988,3010
|
|
20240311,112700,236880639,991,990,991,990,2130
|
|
20240311,112600,234771934,990,991,991,989,4523
|
|
20240311,112500,230294231,1000,990,1000,989,5195
|
|
20240311,112400,225149527,989,988,990,987,2629
|
|
20240311,112300,222552032,988,988,988,988,2637
|
|
20240311,112200,219946676,988,989,989,988,583
|
|
20240311,112100,219370671,988,990,990,988,7519
|
|
20240311,112000,211930805,990,991,991,990,579
|
|
20240311,111900,211357574,991,994,994,991,4538
|
|
20240311,111800,206860121,991,991,991,991,0
|
|
20240311,111700,206860121,991,994,994,991,2942
|
|
20240311,111600,203942154,995,995,995,995,0
|
|
20240311,111500,203942154,995,995,995,995,0
|
|
20240311,111400,203942154,995,996,997,995,966
|
|
20240311,111300,202980767,997,997,997,997,140
|
|
20240311,111200,202841187,997,997,997,997,1932
|
|
20240311,111100,200914983,997,997,997,997,0
|
|
20240311,111000,200914983,997,997,997,997,0
|
|
20240311,110900,200914983,997,997,997,997,50
|
|
20240311,110800,200865133,997,997,997,997,13
|
|
20240311,110700,200852172,997,997,997,997,0
|
|
20240311,110600,200852172,997,997,997,997,0
|
|
20240311,110500,200852172,997,997,997,997,1
|
|
20240311,110400,200851175,1000,999,1000,993,3658
|
|
20240311,110300,197205922,999,999,999,999,30
|
|
20240311,110200,197175952,999,994,999,994,637
|
|
20240311,110100,196542769,998,996,998,995,1564
|
|
20240311,110000,194985172,996,996,996,996,1000
|
|
20240311,105900,193989172,996,996,996,996,0
|
|
20240311,105800,193989172,996,996,996,996,1
|
|
20240311,105700,193988176,995,996,996,995,2094
|
|
20240311,105600,191904645,995,996,996,995,5
|
|
20240311,105500,191899669,996,996,996,996,11
|
|
20240311,105400,191888713,996,996,996,996,51
|
|
20240311,105300,191837917,994,992,994,992,12775
|
|
20240311,105200,179140473,993,995,995,993,1434
|
|
20240311,105100,177714345,995,996,997,995,80
|
|
20240311,105000,177634666,997,996,997,996,72
|
|
20240311,104900,177562884,997,997,997,997,50
|
|
20240311,104800,177513034,997,997,997,997,312
|
|
20240311,104700,177201970,997,997,997,997,0
|
|
20240311,104600,177201970,997,997,997,997,1000
|
|
20240311,104500,176204970,999,999,999,999,0
|
|
20240311,104400,176204970,999,999,999,999,2502
|
|
20240311,104300,173705472,1000,999,1000,996,19001
|
|
20240311,104200,154752635,999,999,999,999,56
|
|
20240311,104100,154696691,999,999,999,999,4412
|
|
20240311,104000,150289103,999,999,999,999,163
|
|
20240311,103900,150126266,999,999,999,999,3335
|
|
20240311,103800,146794601,1000,1000,1000,1000,53
|
|
20240311,103700,146741601,1000,1000,1000,1000,0
|
|
20240311,103600,146741601,1000,1000,1000,1000,219
|
|
20240311,103500,146522601,1000,1000,1000,1000,10
|
|
20240311,103400,146512601,1000,1000,1000,1000,9
|
|
20240311,103300,146503601,1000,1000,1000,1000,1440
|
|
20240311,103200,145063601,1000,1000,1000,1000,1002
|
|
20240311,103100,144061601,999,999,999,999,76
|
|
20240311,103000,143985677,999,999,999,999,1385
|
|
20240311,102900,142602062,999,999,999,999,0
|
|
20240311,102800,142602062,999,999,999,999,0
|
|
20240311,102700,142602062,999,999,999,999,20
|
|
20240311,102600,142582082,999,999,999,999,0
|
|
20240311,102500,142582082,999,999,999,999,840
|
|
20240311,102400,141742922,999,999,999,999,400
|
|
20240311,102300,141343322,999,1000,1000,999,4000
|
|
20240311,102200,137347227,999,999,999,999,3
|
|
20240311,102100,137344230,999,1004,1004,999,5003
|
|
20240311,102000,132345143,1004,1004,1004,1004,23
|
|
20240311,101900,132322051,1004,1004,1004,1004,12
|
|
20240311,101800,132310003,1004,1004,1004,1004,17
|
|
20240311,101700,132292935,1004,1004,1004,1004,0
|
|
20240311,101600,132292935,1004,1002,1004,1002,4
|
|
20240311,101500,132288922,1000,998,1000,998,2396
|
|
20240311,101400,129896501,1000,1000,1000,1000,0
|
|
20240311,101300,129896501,1000,1000,1000,1000,0
|
|
20240311,101200,129896501,1000,1000,1000,1000,5
|
|
20240311,101100,129891501,997,1000,1000,997,1137
|
|
20240311,101000,128757545,1000,1000,1000,1000,19
|
|
20240311,100900,128738545,1000,1000,1000,1000,0
|
|
20240311,100800,128738545,1000,1004,1004,1000,2039
|
|
20240311,100700,126699513,1005,1004,1005,1004,69
|
|
20240311,100600,126630171,1005,1005,1005,1005,0
|
|
20240311,100500,126630171,1005,1004,1005,1004,38
|
|
20240311,100400,126592018,1004,1004,1004,1004,47
|
|
20240311,100300,126544830,1004,1004,1004,1004,160
|
|
20240311,100200,126384190,1005,1004,1005,1004,1456
|
|
20240311,100100,124922361,1004,1004,1004,1004,301
|
|
20240311,100000,124620157,1007,1007,1007,1006,52
|
|
20240311,095900,124567794,1007,1007,1007,1007,20
|
|
20240311,095800,124547654,1007,1006,1007,1006,3
|
|
20240311,095700,124544634,1008,1008,1008,1008,0
|
|
20240311,095600,124544634,1008,1008,1008,1008,0
|
|
20240311,095500,124544634,1008,1008,1008,1008,72
|
|
20240311,095400,124472058,1007,1007,1007,1007,140
|
|
20240311,095300,124331078,1007,1007,1007,1007,1
|
|
20240311,095200,124330071,1000,1001,1001,1000,3473
|
|
20240311,095100,120857048,1008,1008,1008,1008,1000
|
|
20240311,095000,119849048,1008,1008,1008,1008,1000
|
|
20240311,094900,118841048,1008,1008,1008,1008,121
|
|
20240311,094800,118719080,1008,1008,1008,1008,2507
|
|
20240311,094700,116192024,1008,1002,1008,1002,14
|
|
20240311,094600,116177933,1001,1000,1001,1000,16
|
|
20240311,094500,116161932,1000,1000,1000,1000,8
|
|
20240311,094400,116153932,1000,1000,1000,999,151
|
|
20240311,094300,116003032,1000,1000,1000,1000,55
|
|
20240311,094200,115948032,1000,999,1000,999,1263
|
|
20240311,094100,114686267,997,997,998,997,261
|
|
20240311,094000,114426041,996,998,998,996,2
|
|
20240311,093900,114424047,999,999,999,999,1
|
|
20240311,093800,114423048,998,1009,1009,998,5994
|
|
20240311,093700,108432763,1008,1009,1010,1008,21
|
|
20240311,093600,108411563,1010,1010,1010,1010,0
|
|
20240311,093500,108411563,1010,1003,1010,1003,235
|
|
20240311,093400,108174917,1000,1005,1005,1000,1534
|
|
20240311,093300,106640730,1005,1003,1005,1002,389
|
|
20240311,093200,106250939,1005,1005,1005,1005,96
|
|
20240311,093100,106154459,1005,1001,1005,1000,1718
|
|
20240311,093000,104436297,1000,1000,1000,1000,226
|
|
20240311,092900,104210297,1000,1005,1005,1000,106
|
|
20240311,092800,104104292,1005,1000,1005,1000,7
|
|
20240311,092700,104097278,999,999,999,999,0
|
|
20240311,092600,104097278,999,999,999,999,588
|
|
20240311,092500,103509866,999,999,999,999,58
|
|
20240311,092400,103451924,999,992,999,991,11818
|
|
20240311,092300,91729294,992,995,997,992,2975
|
|
20240311,092200,88773437,998,997,998,995,3497
|
|
20240311,092100,85289767,998,999,999,998,811
|
|
20240311,092000,84480338,999,1011,1011,999,991
|
|
20240311,091900,83485431,1011,1011,1011,1011,186
|
|
20240311,091800,83297385,1011,1011,1011,1006,1406
|
|
20240311,091700,81876169,1011,1013,1013,995,2399
|
|
20240311,091600,79479614,1004,1006,1015,1004,1952
|
|
20240311,091500,77517857,1013,1015,1018,1013,16926
|
|
20240311,091400,60347527,1015,1020,1020,1015,3317
|
|
20240311,091300,56970429,1025,1024,1025,1024,869
|
|
20240311,091200,56079934,1020,1018,1025,1018,8096
|
|
20240311,091100,47819382,1019,1015,1019,1015,2968
|
|
20240311,091000,44796566,1014,1014,1015,1014,5563
|
|
20240311,090900,39155672,1004,1002,1015,1002,1495
|
|
20240311,090800,37653839,1001,1001,1001,1001,2065
|
|
20240311,090700,35586774,1001,1001,1001,1001,2008
|
|
20240311,090600,33576766,1001,997,1001,997,7381
|
|
20240311,090500,26213200,997,997,997,997,1
|
|
20240311,090400,26212203,997,997,997,991,2933
|
|
20240311,090300,23305534,997,997,997,990,2941
|
|
20240311,090200,20388062,994,994,994,993,910
|
|
20240311,090100,19483672,994,997,997,994,4219
|
|
20240311,090000,15286971,995,997,997,995,15128
|