606 lines
28 KiB
CSV
606 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,190300,467097055,998,998,998,998,11438
|
|
20240304,190200,467097055,998,998,998,998,0
|
|
20240304,190100,467097055,998,998,998,998,0
|
|
20240304,190000,467097055,998,998,998,998,0
|
|
20240304,185900,467097055,998,998,998,998,0
|
|
20240304,185800,467097055,998,998,998,998,0
|
|
20240304,185700,467097055,998,998,998,998,0
|
|
20240304,185600,467097055,998,998,998,998,0
|
|
20240304,185500,467097055,998,998,998,998,0
|
|
20240304,185400,467097055,998,998,998,998,0
|
|
20240304,185300,467097055,998,998,998,998,0
|
|
20240304,185200,467097055,998,998,998,998,0
|
|
20240304,185100,467097055,998,998,998,998,0
|
|
20240304,185000,467097055,998,998,998,998,0
|
|
20240304,184900,467097055,998,998,998,998,0
|
|
20240304,184800,467097055,998,998,998,998,0
|
|
20240304,184700,467097055,998,998,998,998,0
|
|
20240304,184600,467097055,998,998,998,998,0
|
|
20240304,184500,467097055,998,998,998,998,0
|
|
20240304,184400,467097055,998,998,998,998,0
|
|
20240304,184300,467097055,998,998,998,998,0
|
|
20240304,184200,467097055,998,998,998,998,0
|
|
20240304,184100,467097055,998,998,998,998,0
|
|
20240304,184000,467097055,998,998,998,998,0
|
|
20240304,183900,467097055,998,998,998,998,0
|
|
20240304,183800,467097055,998,998,998,998,0
|
|
20240304,183700,467097055,998,998,998,998,0
|
|
20240304,183600,467097055,998,998,998,998,0
|
|
20240304,183500,467097055,998,998,998,998,0
|
|
20240304,183400,467097055,998,998,998,998,0
|
|
20240304,183300,467097055,998,998,998,998,11438
|
|
20240304,183200,467097055,998,998,998,998,0
|
|
20240304,183100,467097055,998,998,998,998,0
|
|
20240304,183000,467097055,998,998,998,998,0
|
|
20240304,182900,467097055,998,998,998,998,0
|
|
20240304,182800,467097055,998,998,998,998,0
|
|
20240304,182700,467097055,998,998,998,998,0
|
|
20240304,182600,467097055,998,998,998,998,0
|
|
20240304,182500,467097055,998,998,998,998,0
|
|
20240304,182400,467097055,998,998,998,998,0
|
|
20240304,182300,467097055,998,998,998,998,0
|
|
20240304,182200,467097055,998,998,998,998,0
|
|
20240304,182100,467097055,998,998,998,998,0
|
|
20240304,182000,467097055,998,998,998,998,0
|
|
20240304,181900,467097055,998,998,998,998,0
|
|
20240304,181800,467097055,998,998,998,998,0
|
|
20240304,181700,467097055,998,998,998,998,0
|
|
20240304,181600,467097055,998,998,998,998,0
|
|
20240304,181500,467097055,998,998,998,998,0
|
|
20240304,181400,467097055,998,998,998,998,0
|
|
20240304,181300,467097055,998,998,998,998,0
|
|
20240304,181200,467097055,998,998,998,998,0
|
|
20240304,181100,467097055,998,998,998,998,0
|
|
20240304,181000,467097055,998,998,998,998,0
|
|
20240304,180900,467097055,998,998,998,998,0
|
|
20240304,180800,467097055,998,998,998,998,0
|
|
20240304,180700,467097055,998,998,998,998,0
|
|
20240304,180600,467097055,998,998,998,998,0
|
|
20240304,180500,467097055,998,998,998,998,0
|
|
20240304,180400,467097055,998,998,998,998,0
|
|
20240304,180300,467097055,998,998,998,998,11438
|
|
20240304,180200,467097055,998,998,998,998,0
|
|
20240304,180100,467097055,998,998,998,998,0
|
|
20240304,180000,467097055,998,998,998,998,0
|
|
20240304,175900,467097055,998,998,998,998,0
|
|
20240304,175800,467097055,998,998,998,998,0
|
|
20240304,175700,467097055,998,998,998,998,0
|
|
20240304,175600,467097055,998,998,998,998,0
|
|
20240304,175500,467097055,998,998,998,998,0
|
|
20240304,175400,467097055,998,998,998,998,0
|
|
20240304,175300,467097055,998,998,998,998,0
|
|
20240304,175200,467097055,998,998,998,998,0
|
|
20240304,175100,467097055,998,998,998,998,0
|
|
20240304,175000,467097055,998,998,998,998,0
|
|
20240304,174900,467097055,998,998,998,998,0
|
|
20240304,174800,467097055,998,998,998,998,0
|
|
20240304,174700,467097055,998,998,998,998,0
|
|
20240304,174600,467097055,998,998,998,998,0
|
|
20240304,174500,467097055,998,998,998,998,0
|
|
20240304,174400,467097055,998,998,998,998,0
|
|
20240304,174300,467097055,998,998,998,998,0
|
|
20240304,174200,467097055,998,998,998,998,0
|
|
20240304,174100,467097055,998,998,998,998,0
|
|
20240304,174000,467097055,998,998,998,998,0
|
|
20240304,173900,467097055,998,998,998,998,0
|
|
20240304,173800,467097055,998,998,998,998,0
|
|
20240304,173700,467097055,998,998,998,998,0
|
|
20240304,173600,467097055,998,998,998,998,0
|
|
20240304,173500,467097055,998,998,998,998,0
|
|
20240304,173400,467097055,998,998,998,998,0
|
|
20240304,173300,467097055,998,998,998,998,11438
|
|
20240304,173200,467097055,998,998,998,998,0
|
|
20240304,173100,467097055,998,998,998,998,0
|
|
20240304,173000,467097055,998,998,998,998,0
|
|
20240304,172900,467097055,998,998,998,998,0
|
|
20240304,172800,467097055,998,998,998,998,0
|
|
20240304,172700,467097055,998,998,998,998,0
|
|
20240304,172600,467097055,998,998,998,998,0
|
|
20240304,172500,467097055,998,998,998,998,0
|
|
20240304,172400,467097055,998,998,998,998,0
|
|
20240304,172300,467097055,998,998,998,998,0
|
|
20240304,172200,467097055,998,998,998,998,0
|
|
20240304,172100,467097055,998,998,998,998,0
|
|
20240304,172000,467097055,998,998,998,998,0
|
|
20240304,171900,467097055,998,998,998,998,0
|
|
20240304,171800,467097055,998,998,998,998,0
|
|
20240304,171700,467097055,998,998,998,998,0
|
|
20240304,171600,467097055,998,998,998,998,0
|
|
20240304,171500,467097055,998,998,998,998,0
|
|
20240304,171400,467097055,998,998,998,998,0
|
|
20240304,171300,467097055,998,998,998,998,0
|
|
20240304,171200,467097055,998,998,998,998,0
|
|
20240304,171100,467097055,998,998,998,998,0
|
|
20240304,171000,467097055,998,998,998,998,0
|
|
20240304,170900,467097055,998,998,998,998,0
|
|
20240304,170800,467097055,998,998,998,998,0
|
|
20240304,170700,467097055,998,998,998,998,0
|
|
20240304,170600,467097055,998,998,998,998,0
|
|
20240304,170500,467097055,998,998,998,998,0
|
|
20240304,170400,467097055,998,998,998,998,0
|
|
20240304,170300,467097055,998,998,998,998,11438
|
|
20240304,170200,467097055,998,998,998,998,0
|
|
20240304,170100,467097055,998,998,998,998,0
|
|
20240304,170000,467097055,998,998,998,998,0
|
|
20240304,165900,467097055,998,998,998,998,0
|
|
20240304,165800,467097055,998,998,998,998,0
|
|
20240304,165700,467097055,998,998,998,998,0
|
|
20240304,165600,467097055,998,998,998,998,0
|
|
20240304,165500,467097055,998,998,998,998,0
|
|
20240304,165400,467097055,998,998,998,998,0
|
|
20240304,165300,467097055,998,998,998,998,0
|
|
20240304,165200,467097055,998,998,998,998,0
|
|
20240304,165100,467097055,998,998,998,998,0
|
|
20240304,165000,467097055,998,998,998,998,0
|
|
20240304,164900,467097055,998,998,998,998,0
|
|
20240304,164800,467097055,998,998,998,998,0
|
|
20240304,164700,467097055,998,998,998,998,0
|
|
20240304,164600,467097055,998,998,998,998,0
|
|
20240304,164500,467097055,998,998,998,998,0
|
|
20240304,164400,467097055,998,998,998,998,0
|
|
20240304,164300,467097055,998,998,998,998,0
|
|
20240304,164200,467097055,998,998,998,998,0
|
|
20240304,164100,467097055,998,998,998,998,0
|
|
20240304,164000,467097055,998,998,998,998,0
|
|
20240304,163900,467097055,998,998,998,998,0
|
|
20240304,163800,467097055,998,998,998,998,0
|
|
20240304,163700,467097055,998,998,998,998,0
|
|
20240304,163600,467097055,998,998,998,998,0
|
|
20240304,163500,467097055,998,998,998,998,0
|
|
20240304,163400,467097055,998,998,998,998,0
|
|
20240304,163300,467097055,998,998,998,998,11438
|
|
20240304,163200,467097055,998,998,998,998,0
|
|
20240304,163100,467097055,998,998,998,998,0
|
|
20240304,163000,467097055,998,998,998,998,0
|
|
20240304,162900,467097055,998,998,998,998,0
|
|
20240304,162800,467097055,998,998,998,998,0
|
|
20240304,162700,467097055,998,998,998,998,0
|
|
20240304,162600,467097055,998,998,998,998,0
|
|
20240304,162500,467097055,998,998,998,998,0
|
|
20240304,162400,467097055,998,998,998,998,0
|
|
20240304,162300,467097055,998,998,998,998,0
|
|
20240304,162200,467097055,998,998,998,998,0
|
|
20240304,162100,467097055,998,998,998,998,0
|
|
20240304,162000,467097055,998,998,998,998,0
|
|
20240304,161900,467097055,998,998,998,998,0
|
|
20240304,161800,467097055,998,998,998,998,0
|
|
20240304,161700,467097055,998,998,998,998,0
|
|
20240304,161600,467097055,998,998,998,998,0
|
|
20240304,161500,467097055,998,998,998,998,0
|
|
20240304,161400,467097055,998,998,998,998,0
|
|
20240304,161300,467097055,998,998,998,998,0
|
|
20240304,161200,467097055,998,998,998,998,0
|
|
20240304,161100,467097055,998,998,998,998,0
|
|
20240304,161000,467097055,998,998,998,998,0
|
|
20240304,160900,467097055,998,998,998,998,0
|
|
20240304,160800,467097055,998,998,998,998,0
|
|
20240304,160700,467097055,998,998,998,998,0
|
|
20240304,160600,467097055,998,998,998,998,0
|
|
20240304,160500,467097055,998,998,998,998,0
|
|
20240304,160400,467097055,998,998,998,998,0
|
|
20240304,160300,467097055,998,998,998,998,11438
|
|
20240304,160200,467097055,998,998,998,998,0
|
|
20240304,160100,467097055,998,998,998,998,0
|
|
20240304,160000,467097055,998,998,998,998,0
|
|
20240304,155900,467097055,998,998,998,998,0
|
|
20240304,155800,467097055,998,998,998,998,0
|
|
20240304,155700,467097055,998,998,998,998,0
|
|
20240304,155600,467097055,998,998,998,998,0
|
|
20240304,155500,467097055,998,998,998,998,0
|
|
20240304,155400,467097055,998,998,998,998,0
|
|
20240304,155300,467097055,998,998,998,998,0
|
|
20240304,155200,467097055,998,998,998,998,0
|
|
20240304,155100,467097055,998,998,998,998,0
|
|
20240304,155000,467097055,998,998,998,998,0
|
|
20240304,154900,467097055,998,998,998,998,0
|
|
20240304,154800,467097055,998,998,998,998,0
|
|
20240304,154700,467097055,998,998,998,998,0
|
|
20240304,154600,467097055,998,998,998,998,0
|
|
20240304,154500,467097055,998,998,998,998,0
|
|
20240304,154400,467097055,998,998,998,998,0
|
|
20240304,154300,467097055,998,998,998,998,0
|
|
20240304,154200,467097055,998,998,998,998,0
|
|
20240304,154100,467097055,998,998,998,998,0
|
|
20240304,154000,467097055,998,998,998,998,0
|
|
20240304,153900,467097055,998,998,998,998,0
|
|
20240304,153800,467097055,998,998,998,998,0
|
|
20240304,153700,467097055,998,998,998,998,0
|
|
20240304,153600,467097055,998,998,998,998,0
|
|
20240304,153500,467097055,998,998,998,998,0
|
|
20240304,153400,467097055,998,998,998,998,0
|
|
20240304,153300,467097055,998,998,998,998,11438
|
|
20240304,153200,467097055,998,998,998,998,0
|
|
20240304,153100,467097055,998,998,998,998,0
|
|
20240304,153000,467097055,998,998,998,998,11438
|
|
20240304,152900,455681931,999,999,999,999,0
|
|
20240304,152800,455681931,999,999,999,999,0
|
|
20240304,152700,455681931,999,999,999,999,0
|
|
20240304,152600,455681931,999,999,999,999,0
|
|
20240304,152500,455681931,999,999,999,999,0
|
|
20240304,152400,455681931,999,999,999,999,0
|
|
20240304,152300,455681931,999,999,999,999,0
|
|
20240304,152200,455681931,999,999,999,999,0
|
|
20240304,152100,455681931,999,999,999,999,0
|
|
20240304,152000,455681931,999,999,999,999,0
|
|
20240304,151900,455681931,999,999,999,998,1783
|
|
20240304,151800,453902321,999,1000,1000,998,2972
|
|
20240304,151700,450933288,1000,1000,1000,1000,255
|
|
20240304,151600,450678288,1000,998,1000,998,243
|
|
20240304,151500,450435430,999,1000,1000,999,433
|
|
20240304,151400,450002485,1000,999,1000,998,6748
|
|
20240304,151300,443267773,1000,999,1000,999,34
|
|
20240304,151200,443233802,999,1000,1000,999,2848
|
|
20240304,151100,440388148,1000,1000,1000,1000,4
|
|
20240304,151000,440384148,999,1001,1001,999,504
|
|
20240304,150900,439880642,1000,1000,1000,1000,9
|
|
20240304,150800,439871642,1000,999,1000,999,1010
|
|
20240304,150700,438861652,1001,999,1001,999,105
|
|
20240304,150600,438756747,999,1000,1001,999,2816
|
|
20240304,150500,435941437,1001,1001,1001,1001,7
|
|
20240304,150400,435934430,1001,1001,1001,1001,0
|
|
20240304,150300,435934430,1001,1000,1001,1000,3622
|
|
20240304,150200,432312428,1000,1000,1000,999,1509
|
|
20240304,150100,430803448,1000,1000,1000,1000,182
|
|
20240304,150000,430621448,1000,1000,1000,1000,531
|
|
20240304,145900,430090448,1000,999,1000,999,54
|
|
20240304,145800,430036488,999,999,999,999,0
|
|
20240304,145700,430036488,999,1000,1000,999,360
|
|
20240304,145600,429676776,1000,1000,1000,1000,35008
|
|
20240304,145500,394668776,1001,1001,1001,1000,2822
|
|
20240304,145400,391846771,1001,1001,1001,1001,479
|
|
20240304,145300,391367292,1001,1001,1001,1001,0
|
|
20240304,145200,391367292,1001,1001,1001,1001,0
|
|
20240304,145100,391367292,1001,1001,1001,1001,1
|
|
20240304,145000,391366291,1000,1000,1000,1000,830
|
|
20240304,144900,390536291,1001,1001,1001,1001,0
|
|
20240304,144800,390536291,1001,1001,1001,1001,5
|
|
20240304,144700,390531286,1001,1001,1001,1001,1
|
|
20240304,144600,390530285,1000,1000,1000,1000,10
|
|
20240304,144500,390520285,1001,1001,1001,1001,134
|
|
20240304,144400,390386151,1001,1002,1002,1001,30
|
|
20240304,144300,390356117,1001,1001,1001,1001,40
|
|
20240304,144200,390316077,1002,1002,1002,1002,0
|
|
20240304,144100,390316077,1002,1002,1002,1002,30
|
|
20240304,144000,390286017,1000,1000,1000,1000,10000
|
|
20240304,143900,380286017,1000,1000,1000,1000,0
|
|
20240304,143800,380286017,1000,1000,1000,1000,50
|
|
20240304,143700,380236017,1000,1000,1000,1000,0
|
|
20240304,143600,380236017,1000,1000,1000,1000,0
|
|
20240304,143500,380236017,1000,1000,1000,1000,0
|
|
20240304,143400,380236017,1000,1000,1000,1000,0
|
|
20240304,143300,380236017,1000,1001,1001,1000,3481
|
|
20240304,143200,376752598,1001,1001,1001,1001,2000
|
|
20240304,143100,374750598,1002,1002,1002,1002,0
|
|
20240304,143000,374750598,1002,1002,1002,1002,0
|
|
20240304,142900,374750598,1002,1002,1002,1002,0
|
|
20240304,142800,374750598,1002,1002,1002,1002,100
|
|
20240304,142700,374650398,1002,1002,1002,1002,180
|
|
20240304,142600,374470038,1002,1002,1002,1002,0
|
|
20240304,142500,374470038,1002,1002,1002,1002,100
|
|
20240304,142400,374369838,1000,1000,1000,1000,0
|
|
20240304,142300,374369838,1000,1002,1002,1000,3002
|
|
20240304,142200,371367834,1002,1002,1002,1002,1
|
|
20240304,142100,371366832,1002,1002,1002,1002,1
|
|
20240304,142000,371365830,1000,1000,1000,1000,200
|
|
20240304,141900,371165830,1000,1000,1000,999,14528
|
|
20240304,141800,356647397,1000,1000,1000,1000,0
|
|
20240304,141700,356647397,1000,1000,1000,1000,27
|
|
20240304,141600,356620397,1001,1001,1001,1001,5
|
|
20240304,141500,356615392,1001,1001,1001,1001,1610
|
|
20240304,141400,355003782,1000,1002,1002,1000,3180
|
|
20240304,141300,351823422,1002,1000,1002,1000,4100
|
|
20240304,141200,347723222,1002,1002,1002,1002,0
|
|
20240304,141100,347723222,1002,1002,1002,1002,0
|
|
20240304,141000,347723222,1002,1002,1002,1002,1
|
|
20240304,140900,347722220,1000,1000,1000,1000,900
|
|
20240304,140800,346822220,1000,1000,1000,1000,0
|
|
20240304,140700,346822220,1000,1000,1000,1000,0
|
|
20240304,140600,346822220,1000,1000,1000,1000,134
|
|
20240304,140500,346688220,1000,1000,1000,1000,0
|
|
20240304,140400,346688220,1000,1000,1000,1000,0
|
|
20240304,140300,346688220,1000,1000,1000,1000,1
|
|
20240304,140200,346687220,1001,1001,1001,1001,14
|
|
20240304,140100,346673206,1002,1002,1002,1002,0
|
|
20240304,140000,346673206,1002,1002,1002,1002,180
|
|
20240304,135900,346492846,1002,1002,1002,1002,0
|
|
20240304,135800,346492846,1002,1002,1002,1002,20
|
|
20240304,135700,346472806,1002,1002,1002,1002,0
|
|
20240304,135600,346472806,1002,1002,1002,1002,0
|
|
20240304,135500,346472806,1002,1002,1002,1002,1
|
|
20240304,135400,346471804,1002,1000,1002,1000,3
|
|
20240304,135300,346468800,999,1000,1000,999,360
|
|
20240304,135200,346109060,1002,1002,1002,1002,1020
|
|
20240304,135100,345087020,1002,1002,1002,1002,1
|
|
20240304,135000,345086018,999,1002,1002,999,330
|
|
20240304,134900,344756330,1002,1002,1002,1002,10
|
|
20240304,134800,344746310,1002,1002,1002,1002,1
|
|
20240304,134700,344745308,1002,1002,1002,1002,180
|
|
20240304,134600,344564948,1002,1002,1002,1002,0
|
|
20240304,134500,344564948,1002,1002,1002,1002,1
|
|
20240304,134400,344563946,1000,1000,1000,1000,1500
|
|
20240304,134300,343063946,1003,1003,1003,1003,19
|
|
20240304,134200,343044889,1003,1003,1003,1003,2
|
|
20240304,134100,343042883,999,999,999,999,0
|
|
20240304,134000,343042883,999,999,999,999,3500
|
|
20240304,133900,339546383,999,1000,1000,999,3024
|
|
20240304,133800,336522543,1000,1001,1001,1000,500
|
|
20240304,133700,336022300,1003,1003,1003,1003,0
|
|
20240304,133600,336022300,1003,1003,1003,1003,0
|
|
20240304,133500,336022300,1003,1003,1003,1003,2648
|
|
20240304,133400,333366356,1003,1003,1003,1003,2
|
|
20240304,133300,333364350,1003,1003,1003,1003,180
|
|
20240304,133200,333183810,1003,1003,1003,1003,0
|
|
20240304,133100,333183810,1003,1003,1003,1003,0
|
|
20240304,133000,333183810,1003,1003,1003,1003,2
|
|
20240304,132900,333181804,1003,1003,1003,1003,2
|
|
20240304,132800,333179798,1003,1003,1003,1003,994
|
|
20240304,132700,332182816,1003,1003,1003,1001,26
|
|
20240304,132600,332156742,1003,1003,1003,1003,280
|
|
20240304,132500,331875902,1001,1001,1001,1001,0
|
|
20240304,132400,331875902,1001,1001,1001,1001,1000
|
|
20240304,132300,330874902,1001,1001,1001,1001,0
|
|
20240304,132200,330874902,1001,1001,1001,1001,0
|
|
20240304,132100,330874902,1001,1001,1001,1001,0
|
|
20240304,132000,330874902,1001,1001,1001,1001,1000
|
|
20240304,131900,329873902,1003,1003,1003,1003,181
|
|
20240304,131800,329692359,1001,1001,1001,1001,167
|
|
20240304,131700,329525192,1003,1003,1003,1003,0
|
|
20240304,131600,329525192,1003,1003,1003,1003,100
|
|
20240304,131500,329424892,1003,1003,1003,1003,1
|
|
20240304,131400,329423889,1001,1002,1002,1001,50
|
|
20240304,131300,329373834,1001,1001,1001,1001,0
|
|
20240304,131200,329373834,1001,1001,1001,1001,0
|
|
20240304,131100,329373834,1001,1001,1001,1001,0
|
|
20240304,131000,329373834,1001,1001,1001,1001,71
|
|
20240304,130900,329302763,1003,1003,1003,1003,0
|
|
20240304,130800,329302763,1003,1003,1003,1003,0
|
|
20240304,130700,329302763,1003,1003,1003,1003,13
|
|
20240304,130600,329289724,1003,1003,1003,1003,180
|
|
20240304,130500,329109184,1003,1003,1003,1003,15
|
|
20240304,130400,329094139,1003,1003,1003,1003,0
|
|
20240304,130300,329094139,1003,1003,1003,1003,0
|
|
20240304,130200,329094139,1003,1003,1003,1003,0
|
|
20240304,130100,329094139,1003,1003,1003,1003,1100
|
|
20240304,130000,327990839,1004,1004,1004,1004,0
|
|
20240304,125900,327990839,1004,1004,1004,1004,185
|
|
20240304,125800,327805099,1004,1004,1004,1004,1907
|
|
20240304,125700,325890471,1004,1004,1004,1004,0
|
|
20240304,125600,325890471,1004,1004,1004,1004,0
|
|
20240304,125500,325890471,1004,1004,1004,1004,151
|
|
20240304,125400,325738867,1004,1004,1004,1004,0
|
|
20240304,125300,325738867,1004,1004,1004,1004,100
|
|
20240304,125200,325638467,1004,1003,1004,1003,1765
|
|
20240304,125100,323866992,1003,1002,1003,1002,2180
|
|
20240304,125000,321681032,1002,1002,1002,1002,0
|
|
20240304,124900,321681032,1002,1002,1002,1002,11
|
|
20240304,124800,321670010,1002,1002,1002,998,1874
|
|
20240304,124700,319796847,1002,999,1002,999,4053
|
|
20240304,124600,315740835,999,998,999,998,1735
|
|
20240304,124500,314009170,998,998,998,998,3000
|
|
20240304,124400,311015170,998,999,999,998,4409
|
|
20240304,124300,306611579,999,999,999,999,1516
|
|
20240304,124200,305097095,999,999,999,999,0
|
|
20240304,124100,305097095,999,999,999,999,10
|
|
20240304,124000,305087105,998,999,999,998,24748
|
|
20240304,123900,280384896,999,999,999,999,303
|
|
20240304,123800,280082199,999,999,999,999,500
|
|
20240304,123700,279582699,999,999,999,999,0
|
|
20240304,123600,279582699,999,999,999,999,1260
|
|
20240304,123500,278323959,1001,1001,1001,1001,1
|
|
20240304,123400,278322958,999,999,999,999,0
|
|
20240304,123300,278322958,999,999,999,999,0
|
|
20240304,123200,278322958,999,1001,1001,999,1234
|
|
20240304,123100,277089414,1001,1001,1001,1001,0
|
|
20240304,123000,277089414,1001,1001,1001,1001,1001
|
|
20240304,122900,276087413,1000,1001,1001,1000,249
|
|
20240304,122800,275838213,1000,1000,1000,1000,0
|
|
20240304,122700,275838213,1000,1000,1000,1000,33
|
|
20240304,122600,275805213,1000,1000,1000,1000,200
|
|
20240304,122500,275605213,1000,1000,1000,1000,180
|
|
20240304,122400,275425213,1000,1000,1000,1000,500
|
|
20240304,122300,274925213,1000,1000,1000,1000,249
|
|
20240304,122200,274676213,1000,1000,1000,1000,20
|
|
20240304,122100,274656213,1000,1000,1000,1000,11
|
|
20240304,122000,274645213,999,999,999,999,0
|
|
20240304,121900,274645213,999,1001,1001,999,506
|
|
20240304,121800,274139359,1001,1001,1001,1001,316
|
|
20240304,121700,273823043,1001,1001,1001,1001,0
|
|
20240304,121600,273823043,1001,999,1001,998,401
|
|
20240304,121500,273422575,1001,1001,1001,1001,57
|
|
20240304,121400,273365518,1001,1001,1001,1001,3
|
|
20240304,121300,273362515,1000,1000,1000,1000,6778
|
|
20240304,121200,266584515,998,998,998,998,3000
|
|
20240304,121100,263590515,998,998,998,998,6483
|
|
20240304,121000,257120481,1000,999,1000,998,5000
|
|
20240304,120900,252123640,1000,1000,1000,1000,0
|
|
20240304,120800,252123640,1000,1000,1000,1000,0
|
|
20240304,120700,252123640,1000,1000,1000,1000,1
|
|
20240304,120600,252122640,1000,1000,1000,1000,2
|
|
20240304,120500,252120640,1000,1000,1000,1000,229
|
|
20240304,120400,251891640,1000,1000,1000,1000,0
|
|
20240304,120300,251891640,1000,1000,1000,1000,0
|
|
20240304,120200,251891640,1000,1000,1000,1000,20
|
|
20240304,120100,251871640,1000,1000,1000,1000,0
|
|
20240304,120000,251871640,1000,1000,1000,1000,31
|
|
20240304,115900,251840640,1000,1000,1000,1000,91
|
|
20240304,115800,251749640,1000,1000,1000,1000,210
|
|
20240304,115700,251539640,1000,1000,1000,1000,25
|
|
20240304,115600,251514640,1000,1000,1000,1000,0
|
|
20240304,115500,251514640,1000,1000,1000,1000,0
|
|
20240304,115400,251514640,1000,1000,1000,1000,218
|
|
20240304,115300,251296640,1000,1000,1000,1000,0
|
|
20240304,115200,251296640,1000,1000,1000,1000,3466
|
|
20240304,115100,247830640,1000,1000,1000,1000,16
|
|
20240304,115000,247814640,999,999,999,999,444
|
|
20240304,114900,247371084,999,999,999,999,0
|
|
20240304,114800,247371084,999,999,999,999,115
|
|
20240304,114700,247256199,999,1001,1001,999,7327
|
|
20240304,114600,239935975,1000,1000,1000,1000,0
|
|
20240304,114500,239935975,1000,1001,1001,1000,960
|
|
20240304,114400,238975795,1001,1001,1001,1001,15
|
|
20240304,114300,238960780,1001,1001,1001,1001,0
|
|
20240304,114200,238960780,1001,1001,1001,1001,0
|
|
20240304,114100,238960780,1001,1001,1001,1001,50
|
|
20240304,114000,238910730,1001,1001,1001,1001,100
|
|
20240304,113900,238810630,1001,1001,1001,1001,1280
|
|
20240304,113800,237529350,1001,1001,1001,1001,181
|
|
20240304,113700,237348169,1000,1000,1000,1000,1200
|
|
20240304,113600,236148169,1000,1000,1000,1000,0
|
|
20240304,113500,236148169,1000,1000,1001,1000,1021
|
|
20240304,113400,235126169,1000,1000,1000,1000,0
|
|
20240304,113300,235126169,1000,1000,1000,1000,12
|
|
20240304,113200,235114169,1000,1000,1000,1000,262
|
|
20240304,113100,234852169,1001,1001,1001,1001,180
|
|
20240304,113000,234671989,1001,1001,1001,1001,1
|
|
20240304,112900,234670988,1001,1001,1001,1001,40
|
|
20240304,112800,234630948,1000,1001,1001,1000,928
|
|
20240304,112700,233702045,1000,1000,1000,1000,0
|
|
20240304,112600,233702045,1000,1001,1001,1000,12
|
|
20240304,112500,233690035,1000,1000,1000,1000,111
|
|
20240304,112400,233579035,1000,1000,1000,1000,1022
|
|
20240304,112300,232557035,1000,1000,1000,1000,0
|
|
20240304,112200,232557035,1000,1000,1000,1000,0
|
|
20240304,112100,232557035,1000,1001,1001,1000,2186
|
|
20240304,112000,230371034,1001,1001,1001,1001,0
|
|
20240304,111900,230371034,1001,1001,1001,1001,40
|
|
20240304,111800,230330994,1001,1001,1001,1001,1046
|
|
20240304,111700,229283948,1002,1001,1002,1001,2002
|
|
20240304,111600,227279935,1001,1001,1001,1001,3
|
|
20240304,111500,227276932,1000,1001,1001,1000,2070
|
|
20240304,111400,225206922,1001,1000,1001,1000,55
|
|
20240304,111300,225151893,1000,1000,1000,1000,49
|
|
20240304,111200,225102893,1000,1000,1000,1000,55
|
|
20240304,111100,225047893,1000,1000,1000,1000,2180
|
|
20240304,111000,222867893,1000,1000,1000,1000,1000
|
|
20240304,110900,221867893,1000,1000,1000,1000,0
|
|
20240304,110800,221867893,1000,1000,1000,1000,0
|
|
20240304,110700,221867893,1000,999,1000,999,1038
|
|
20240304,110600,220830431,999,999,999,998,1546
|
|
20240304,110500,219287077,999,999,999,999,1022
|
|
20240304,110400,218266099,999,999,999,999,0
|
|
20240304,110300,218266099,999,999,999,999,0
|
|
20240304,110200,218266099,999,999,999,999,7000
|
|
20240304,110100,211273099,1000,1000,1000,1000,78
|
|
20240304,110000,211195099,1000,1000,1000,1000,120
|
|
20240304,105900,211075099,1000,1000,1000,1000,10
|
|
20240304,105800,211065099,1000,1000,1001,1000,13689
|
|
20240304,105700,197376098,1000,1000,1000,1000,3993
|
|
20240304,105600,193383098,1001,1001,1001,1001,1000
|
|
20240304,105500,192382098,1001,1001,1001,1001,200
|
|
20240304,105400,192181898,1001,1001,1001,1001,164
|
|
20240304,105300,192017734,1000,1001,1001,1000,451
|
|
20240304,105200,191566664,1001,1001,1001,1001,103
|
|
20240304,105100,191463561,1001,1001,1001,1001,780
|
|
20240304,105000,190682781,1001,1001,1001,1001,602
|
|
20240304,104900,190080179,1000,1001,1001,1000,65
|
|
20240304,104800,190015169,1000,1000,1000,1000,1750
|
|
20240304,104700,188265169,1001,1001,1001,1001,10
|
|
20240304,104600,188255159,1002,1001,1002,1000,1002
|
|
20240304,104500,187252459,1001,1001,1001,1001,100
|
|
20240304,104400,187152359,1001,1001,1001,1001,1358
|
|
20240304,104300,185793001,1001,1001,1001,1001,1
|
|
20240304,104200,185792000,1001,1001,1001,1001,981
|
|
20240304,104100,184810019,1001,1001,1001,1001,0
|
|
20240304,104000,184810019,1001,1001,1001,1001,60
|
|
20240304,103900,184749959,1001,1001,1001,1001,0
|
|
20240304,103800,184749959,1001,1001,1001,1001,1
|
|
20240304,103700,184748958,1001,1002,1002,1001,181
|
|
20240304,103600,184567597,1002,1002,1002,1002,0
|
|
20240304,103500,184567597,1002,1002,1002,1002,476
|
|
20240304,103400,184090645,1002,1002,1002,1002,1000
|
|
20240304,103300,183088645,1001,1001,1001,1001,7417
|
|
20240304,103200,175664228,1002,1002,1002,1002,3
|
|
20240304,103100,175661222,1002,1002,1002,1002,51
|
|
20240304,103000,175610120,1002,1002,1002,1002,6162
|
|
20240304,102900,169435796,1002,1002,1002,1002,0
|
|
20240304,102800,169435796,1002,1003,1003,1002,21
|
|
20240304,102700,169414753,1003,1003,1003,1003,0
|
|
20240304,102600,169414753,1003,1003,1003,1003,121
|
|
20240304,102500,169293390,1003,1003,1003,1003,0
|
|
20240304,102400,169293390,1003,1003,1003,1003,0
|
|
20240304,102300,169293390,1003,1003,1003,1003,180
|
|
20240304,102200,169112850,1003,1003,1003,1003,318
|
|
20240304,102100,168793896,1003,1004,1004,1003,3276
|
|
20240304,102000,165507792,1004,1004,1004,1004,850
|
|
20240304,101900,164654392,1004,1004,1004,1004,818
|
|
20240304,101800,163833120,1004,1004,1004,1004,1
|
|
20240304,101700,163832116,1003,1003,1003,1003,0
|
|
20240304,101600,163832116,1003,1003,1003,1003,66
|
|
20240304,101500,163765918,1003,1003,1003,1003,37
|
|
20240304,101400,163728807,1004,1004,1004,1004,9
|
|
20240304,101300,163719771,1004,1004,1004,1004,760
|
|
20240304,101200,162956731,1004,1004,1004,1004,0
|
|
20240304,101100,162956731,1004,1004,1005,1004,500
|
|
20240304,101000,162454730,1004,1004,1004,1003,4276
|
|
20240304,100900,158162626,1004,1004,1004,1004,6
|
|
20240304,100800,158156602,1003,1003,1003,1003,0
|
|
20240304,100700,158156602,1003,1003,1003,1003,0
|
|
20240304,100600,158156602,1003,1003,1003,1003,1011
|
|
20240304,100500,157142569,1003,1003,1003,1003,701
|
|
20240304,100400,156439466,1003,1004,1004,1003,997
|
|
20240304,100300,155438768,1003,1003,1003,1002,1399
|
|
20240304,100200,154036571,1002,1002,1003,1002,1525
|
|
20240304,100100,152508520,1002,1002,1002,1001,3829
|
|
20240304,100000,148672472,1002,1002,1002,1002,6
|
|
20240304,095900,148666460,1001,1001,1001,1001,258
|
|
20240304,095800,148408202,1001,1001,1001,1001,200
|
|
20240304,095700,148208002,1002,1002,1002,1002,1387
|
|
20240304,095600,146818228,1002,1002,1002,1002,4
|
|
20240304,095500,146814220,1002,1002,1002,1002,5000
|
|
20240304,095400,141804220,1002,1003,1003,1002,920
|
|
20240304,095300,140882370,1004,1004,1004,1004,3
|
|
20240304,095200,140879358,1004,1004,1004,1004,309
|
|
20240304,095100,140569122,1004,1004,1004,1004,410
|
|
20240304,095000,140157482,1004,1003,1004,1003,2448
|
|
20240304,094900,137701895,1003,1000,1003,1000,802
|
|
20240304,094800,136899889,1003,1000,1003,999,16885
|
|
20240304,094700,120014906,1000,1000,1000,1000,4808
|
|
20240304,094600,115206906,1000,1000,1000,1000,1088
|
|
20240304,094500,114118906,1000,999,1000,999,382
|
|
20240304,094400,113736910,1000,1000,1000,1000,3270
|
|
20240304,094300,110466910,1000,1000,1000,999,2822
|
|
20240304,094200,107644970,1000,999,1000,999,4056
|
|
20240304,094100,103593009,1000,1000,1000,1000,605
|
|
20240304,094000,102988009,1000,999,1000,999,146
|
|
20240304,093900,102842069,1000,1000,1000,1000,74
|
|
20240304,093800,102768069,1000,999,1000,998,2685
|
|
20240304,093700,100086126,998,999,999,998,1808
|
|
20240304,093600,98281634,999,999,1000,999,536
|
|
20240304,093500,97746160,1000,1000,1003,998,11901
|
|
20240304,093400,85845357,997,999,999,997,4706
|
|
20240304,093300,81150203,999,999,999,999,4350
|
|
20240304,093200,76804553,999,999,999,999,960
|
|
20240304,093100,75845513,1000,1000,1000,999,9594
|
|
20240304,093000,66253513,1000,1004,1004,1000,8269
|
|
20240304,092900,57984477,1000,1004,1004,1000,2252
|
|
20240304,092800,55727928,1004,1000,1004,1000,1107
|
|
20240304,092700,54620900,1000,1000,1001,1000,1596
|
|
20240304,092600,53024567,1000,1005,1005,1000,11662
|
|
20240304,092500,41343550,1005,1005,1005,1005,404
|
|
20240304,092400,40937530,1006,1008,1008,1006,2540
|
|
20240304,092300,38380050,1011,1010,1011,1007,10016
|
|
20240304,092200,28282059,1010,1010,1010,1010,150
|
|
20240304,092100,28130559,1009,1009,1009,1009,0
|
|
20240304,092000,28130559,1009,1010,1010,1009,3033
|
|
20240304,091900,25067384,1011,1010,1012,1010,892
|
|
20240304,091800,24166238,1010,1010,1011,1010,1192
|
|
20240304,091700,22962298,1010,1012,1012,1010,6299
|
|
20240304,091600,16593402,1012,1013,1013,1012,1314
|
|
20240304,091500,15263043,1014,1013,1014,1013,1043
|
|
20240304,091400,14206482,1013,1013,1013,1013,4
|
|
20240304,091300,14202430,1013,1014,1014,1013,115
|
|
20240304,091200,14085834,1014,1014,1014,1014,10
|
|
20240304,091100,14075694,1013,1013,1013,1013,281
|
|
20240304,091000,13791041,1017,1013,1017,1013,79
|
|
20240304,090900,13710978,1013,1013,1013,1013,0
|
|
20240304,090800,13710978,1013,1013,1013,1013,0
|
|
20240304,090700,13710978,1013,1019,1019,1013,416
|
|
20240304,090600,13287372,1019,1019,1019,1013,668
|
|
20240304,090500,12610665,1020,1019,1020,1019,2178
|
|
20240304,090400,10391282,1020,1020,1020,1020,782
|
|
20240304,090300,9593642,1013,1019,1019,1013,2169
|
|
20240304,090200,7384031,1020,1018,1020,1013,1422
|
|
20240304,090100,5939635,1018,1018,1018,1018,1500
|
|
20240304,090000,4412635,1018,1013,1018,1013,4356
|