607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,190400,1317233170,1001,1001,1001,1001,5380
|
|
20240321,190300,1317233170,1001,1001,1001,1001,0
|
|
20240321,190200,1317233170,1001,1001,1001,1001,0
|
|
20240321,190100,1317233170,1001,1001,1001,1001,0
|
|
20240321,190000,1317233170,1001,1001,1001,1001,0
|
|
20240321,185900,1317233170,1001,1001,1001,1001,0
|
|
20240321,185800,1317233170,1001,1001,1001,1001,0
|
|
20240321,185700,1317233170,1001,1001,1001,1001,0
|
|
20240321,185600,1317233170,1001,1001,1001,1001,0
|
|
20240321,185500,1317233170,1001,1001,1001,1001,0
|
|
20240321,185400,1317233170,1001,1001,1001,1001,0
|
|
20240321,185300,1317233170,1001,1001,1001,1001,0
|
|
20240321,185200,1317233170,1001,1001,1001,1001,0
|
|
20240321,185100,1317233170,1001,1001,1001,1001,0
|
|
20240321,185000,1317233170,1001,1001,1001,1001,0
|
|
20240321,184900,1317233170,1001,1001,1001,1001,0
|
|
20240321,184800,1317233170,1001,1001,1001,1001,0
|
|
20240321,184700,1317233170,1001,1001,1001,1001,0
|
|
20240321,184600,1317233170,1001,1001,1001,1001,0
|
|
20240321,184500,1317233170,1001,1001,1001,1001,0
|
|
20240321,184400,1317233170,1001,1001,1001,1001,0
|
|
20240321,184300,1317233170,1001,1001,1001,1001,0
|
|
20240321,184200,1317233170,1001,1001,1001,1001,0
|
|
20240321,184100,1317233170,1001,1001,1001,1001,0
|
|
20240321,184000,1317233170,1001,1001,1001,1001,0
|
|
20240321,183900,1317233170,1001,1001,1001,1001,0
|
|
20240321,183800,1317233170,1001,1001,1001,1001,0
|
|
20240321,183700,1317233170,1001,1001,1001,1001,0
|
|
20240321,183600,1317233170,1001,1001,1001,1001,0
|
|
20240321,183500,1317233170,1001,1001,1001,1001,0
|
|
20240321,183400,1317233170,1001,1001,1001,1001,5380
|
|
20240321,183300,1317233170,1001,1001,1001,1001,0
|
|
20240321,183200,1317233170,1001,1001,1001,1001,0
|
|
20240321,183100,1317233170,1001,1001,1001,1001,0
|
|
20240321,183000,1317233170,1001,1001,1001,1001,0
|
|
20240321,182900,1317233170,1001,1001,1001,1001,0
|
|
20240321,182800,1317233170,1001,1001,1001,1001,0
|
|
20240321,182700,1317233170,1001,1001,1001,1001,0
|
|
20240321,182600,1317233170,1001,1001,1001,1001,0
|
|
20240321,182500,1317233170,1001,1001,1001,1001,0
|
|
20240321,182400,1317233170,1001,1001,1001,1001,0
|
|
20240321,182300,1317233170,1001,1001,1001,1001,0
|
|
20240321,182200,1317233170,1001,1001,1001,1001,0
|
|
20240321,182100,1317233170,1001,1001,1001,1001,0
|
|
20240321,182000,1317233170,1001,1001,1001,1001,0
|
|
20240321,181900,1317233170,1001,1001,1001,1001,0
|
|
20240321,181800,1317233170,1001,1001,1001,1001,0
|
|
20240321,181700,1317233170,1001,1001,1001,1001,0
|
|
20240321,181600,1317233170,1001,1001,1001,1001,0
|
|
20240321,181500,1317233170,1001,1001,1001,1001,0
|
|
20240321,181400,1317233170,1001,1001,1001,1001,0
|
|
20240321,181300,1317233170,1001,1001,1001,1001,0
|
|
20240321,181200,1317233170,1001,1001,1001,1001,0
|
|
20240321,181100,1317233170,1001,1001,1001,1001,0
|
|
20240321,181000,1317233170,1001,1001,1001,1001,0
|
|
20240321,180900,1317233170,1001,1001,1001,1001,0
|
|
20240321,180800,1317233170,1001,1001,1001,1001,0
|
|
20240321,180700,1317233170,1001,1001,1001,1001,0
|
|
20240321,180600,1317233170,1001,1001,1001,1001,0
|
|
20240321,180500,1317233170,1001,1001,1001,1001,0
|
|
20240321,180400,1317233170,1001,1001,1001,1001,5380
|
|
20240321,180300,1317233170,1001,1001,1001,1001,0
|
|
20240321,180200,1317233170,1001,1001,1001,1001,0
|
|
20240321,180100,1317233170,1001,1001,1001,1001,0
|
|
20240321,180000,1317233170,1001,1001,1001,1001,0
|
|
20240321,175900,1317233170,1001,1001,1001,1001,0
|
|
20240321,175800,1317233170,1001,1001,1001,1001,0
|
|
20240321,175700,1317233170,1001,1001,1001,1001,0
|
|
20240321,175600,1317233170,1001,1001,1001,1001,0
|
|
20240321,175500,1317233170,1001,1001,1001,1001,0
|
|
20240321,175400,1317233170,1001,1001,1001,1001,0
|
|
20240321,175300,1317233170,1001,1001,1001,1001,0
|
|
20240321,175200,1317233170,1001,1001,1001,1001,0
|
|
20240321,175100,1317233170,1001,1001,1001,1001,0
|
|
20240321,175000,1317233170,1001,1001,1001,1001,0
|
|
20240321,174900,1317233170,1001,1001,1001,1001,0
|
|
20240321,174800,1317233170,1001,1001,1001,1001,0
|
|
20240321,174700,1317233170,1001,1001,1001,1001,0
|
|
20240321,174600,1317233170,1001,1001,1001,1001,0
|
|
20240321,174500,1317233170,1001,1001,1001,1001,0
|
|
20240321,174400,1317233170,1001,1001,1001,1001,0
|
|
20240321,174300,1317233170,1001,1001,1001,1001,0
|
|
20240321,174200,1317233170,1001,1001,1001,1001,0
|
|
20240321,174100,1317233170,1001,1001,1001,1001,0
|
|
20240321,174000,1317233170,1001,1001,1001,1001,0
|
|
20240321,173900,1317233170,1001,1001,1001,1001,0
|
|
20240321,173800,1317233170,1001,1001,1001,1001,0
|
|
20240321,173700,1317233170,1001,1001,1001,1001,0
|
|
20240321,173600,1317233170,1001,1001,1001,1001,0
|
|
20240321,173500,1317233170,1001,1001,1001,1001,0
|
|
20240321,173400,1317233170,1001,1001,1001,1001,5380
|
|
20240321,173300,1317233170,1001,1001,1001,1001,0
|
|
20240321,173200,1317233170,1001,1001,1001,1001,0
|
|
20240321,173100,1317233170,1001,1001,1001,1001,0
|
|
20240321,173000,1317233170,1001,1001,1001,1001,0
|
|
20240321,172900,1317233170,1001,1001,1001,1001,0
|
|
20240321,172800,1317233170,1001,1001,1001,1001,0
|
|
20240321,172700,1317233170,1001,1001,1001,1001,0
|
|
20240321,172600,1317233170,1001,1001,1001,1001,0
|
|
20240321,172500,1317233170,1001,1001,1001,1001,0
|
|
20240321,172400,1317233170,1001,1001,1001,1001,0
|
|
20240321,172300,1317233170,1001,1001,1001,1001,0
|
|
20240321,172200,1317233170,1001,1001,1001,1001,0
|
|
20240321,172100,1317233170,1001,1001,1001,1001,0
|
|
20240321,172000,1317233170,1001,1001,1001,1001,0
|
|
20240321,171900,1317233170,1001,1001,1001,1001,0
|
|
20240321,171800,1317233170,1001,1001,1001,1001,0
|
|
20240321,171700,1317233170,1001,1001,1001,1001,0
|
|
20240321,171600,1317233170,1001,1001,1001,1001,0
|
|
20240321,171500,1317233170,1001,1001,1001,1001,0
|
|
20240321,171400,1317233170,1001,1001,1001,1001,0
|
|
20240321,171300,1317233170,1001,1001,1001,1001,0
|
|
20240321,171200,1317233170,1001,1001,1001,1001,0
|
|
20240321,171100,1317233170,1001,1001,1001,1001,0
|
|
20240321,171000,1317233170,1001,1001,1001,1001,0
|
|
20240321,170900,1317233170,1001,1001,1001,1001,0
|
|
20240321,170800,1317233170,1001,1001,1001,1001,0
|
|
20240321,170700,1317233170,1001,1001,1001,1001,0
|
|
20240321,170600,1317233170,1001,1001,1001,1001,0
|
|
20240321,170500,1317233170,1001,1001,1001,1001,0
|
|
20240321,170400,1317233170,1001,1001,1001,1001,5380
|
|
20240321,170300,1317233170,1001,1001,1001,1001,0
|
|
20240321,170200,1317233170,1001,1001,1001,1001,0
|
|
20240321,170100,1317233170,1001,1001,1001,1001,0
|
|
20240321,170000,1317233170,1001,1001,1001,1001,0
|
|
20240321,165900,1317233170,1001,1001,1001,1001,0
|
|
20240321,165800,1317233170,1001,1001,1001,1001,0
|
|
20240321,165700,1317233170,1001,1001,1001,1001,0
|
|
20240321,165600,1317233170,1001,1001,1001,1001,0
|
|
20240321,165500,1317233170,1001,1001,1001,1001,0
|
|
20240321,165400,1317233170,1001,1001,1001,1001,0
|
|
20240321,165300,1317233170,1001,1001,1001,1001,0
|
|
20240321,165200,1317233170,1001,1001,1001,1001,0
|
|
20240321,165100,1317233170,1001,1001,1001,1001,0
|
|
20240321,165000,1317233170,1001,1001,1001,1001,0
|
|
20240321,164900,1317233170,1001,1001,1001,1001,0
|
|
20240321,164800,1317233170,1001,1001,1001,1001,0
|
|
20240321,164700,1317233170,1001,1001,1001,1001,0
|
|
20240321,164600,1317233170,1001,1001,1001,1001,0
|
|
20240321,164500,1317233170,1001,1001,1001,1001,0
|
|
20240321,164400,1317233170,1001,1001,1001,1001,0
|
|
20240321,164300,1317233170,1001,1001,1001,1001,0
|
|
20240321,164200,1317233170,1001,1001,1001,1001,0
|
|
20240321,164100,1317233170,1001,1001,1001,1001,0
|
|
20240321,164000,1317233170,1001,1001,1001,1001,0
|
|
20240321,163900,1317233170,1001,1001,1001,1001,0
|
|
20240321,163800,1317233170,1001,1001,1001,1001,0
|
|
20240321,163700,1317233170,1001,1001,1001,1001,0
|
|
20240321,163600,1317233170,1001,1001,1001,1001,0
|
|
20240321,163500,1317233170,1001,1001,1001,1001,0
|
|
20240321,163400,1317233170,1001,1001,1001,1001,5380
|
|
20240321,163300,1317233170,1001,1001,1001,1001,0
|
|
20240321,163200,1317233170,1001,1001,1001,1001,0
|
|
20240321,163100,1317233170,1001,1001,1001,1001,0
|
|
20240321,163000,1317233170,1001,1001,1001,1001,0
|
|
20240321,162900,1317233170,1001,1001,1001,1001,0
|
|
20240321,162800,1317233170,1001,1001,1001,1001,0
|
|
20240321,162700,1317233170,1001,1001,1001,1001,0
|
|
20240321,162600,1317233170,1001,1001,1001,1001,0
|
|
20240321,162500,1317233170,1001,1001,1001,1001,0
|
|
20240321,162400,1317233170,1001,1001,1001,1001,0
|
|
20240321,162300,1317233170,1001,1001,1001,1001,0
|
|
20240321,162200,1317233170,1001,1001,1001,1001,0
|
|
20240321,162100,1317233170,1001,1001,1001,1001,0
|
|
20240321,162000,1317233170,1001,1001,1001,1001,0
|
|
20240321,161900,1317233170,1001,1001,1001,1001,0
|
|
20240321,161800,1317233170,1001,1001,1001,1001,0
|
|
20240321,161700,1317233170,1001,1001,1001,1001,0
|
|
20240321,161600,1317233170,1001,1001,1001,1001,0
|
|
20240321,161500,1317233170,1001,1001,1001,1001,0
|
|
20240321,161400,1317233170,1001,1001,1001,1001,0
|
|
20240321,161300,1317233170,1001,1001,1001,1001,0
|
|
20240321,161200,1317233170,1001,1001,1001,1001,0
|
|
20240321,161100,1317233170,1001,1001,1001,1001,0
|
|
20240321,161000,1317233170,1001,1001,1001,1001,0
|
|
20240321,160900,1317233170,1001,1001,1001,1001,0
|
|
20240321,160800,1317233170,1001,1001,1001,1001,0
|
|
20240321,160700,1317233170,1001,1001,1001,1001,0
|
|
20240321,160600,1317233170,1001,1001,1001,1001,0
|
|
20240321,160500,1317233170,1001,1001,1001,1001,0
|
|
20240321,160400,1317233170,1001,1001,1001,1001,5380
|
|
20240321,160300,1317233170,1001,1001,1001,1001,0
|
|
20240321,160200,1317233170,1001,1001,1001,1001,0
|
|
20240321,160100,1317233170,1001,1001,1001,1001,0
|
|
20240321,160000,1317233170,1001,1001,1001,1001,0
|
|
20240321,155900,1317233170,1001,1001,1001,1001,0
|
|
20240321,155800,1317233170,1001,1001,1001,1001,0
|
|
20240321,155700,1317233170,1001,1001,1001,1001,0
|
|
20240321,155600,1317233170,1001,1001,1001,1001,0
|
|
20240321,155500,1317233170,1001,1001,1001,1001,0
|
|
20240321,155400,1317233170,1001,1001,1001,1001,0
|
|
20240321,155300,1317233170,1001,1001,1001,1001,0
|
|
20240321,155200,1317233170,1001,1001,1001,1001,0
|
|
20240321,155100,1317233170,1001,1001,1001,1001,0
|
|
20240321,155000,1317233170,1001,1001,1001,1001,0
|
|
20240321,154900,1317233170,1001,1001,1001,1001,0
|
|
20240321,154800,1317233170,1001,1001,1001,1001,0
|
|
20240321,154700,1317233170,1001,1001,1001,1001,0
|
|
20240321,154600,1317233170,1001,1001,1001,1001,0
|
|
20240321,154500,1317233170,1001,1001,1001,1001,0
|
|
20240321,154400,1317233170,1001,1001,1001,1001,0
|
|
20240321,154300,1317233170,1001,1001,1001,1001,0
|
|
20240321,154200,1317233170,1001,1001,1001,1001,0
|
|
20240321,154100,1317233170,1001,1001,1001,1001,0
|
|
20240321,154000,1317233170,1001,1001,1001,1001,0
|
|
20240321,153900,1317233170,1001,1001,1001,1001,0
|
|
20240321,153800,1317233170,1001,1001,1001,1001,0
|
|
20240321,153700,1317233170,1001,1001,1001,1001,0
|
|
20240321,153600,1317233170,1001,1001,1001,1001,0
|
|
20240321,153500,1317233170,1001,1001,1001,1001,0
|
|
20240321,153400,1317233170,1001,1001,1001,1001,5380
|
|
20240321,153300,1317233170,1001,1001,1001,1001,0
|
|
20240321,153200,1317233170,1001,1001,1001,1001,0
|
|
20240321,153100,1317233170,1001,1001,1001,1001,0
|
|
20240321,153000,1317233170,1001,1001,1001,1001,5380
|
|
20240321,152900,1311847790,1009,1009,1009,1009,0
|
|
20240321,152800,1311847790,1009,1009,1009,1009,0
|
|
20240321,152700,1311847790,1009,1009,1009,1009,0
|
|
20240321,152600,1311847790,1009,1009,1009,1009,0
|
|
20240321,152500,1311847790,1009,1009,1009,1009,0
|
|
20240321,152400,1311847790,1009,1009,1009,1009,0
|
|
20240321,152300,1311847790,1009,1009,1009,1009,0
|
|
20240321,152200,1311847790,1009,1009,1009,1009,0
|
|
20240321,152100,1311847790,1009,1009,1009,1009,0
|
|
20240321,152000,1311847790,1009,1009,1009,1009,0
|
|
20240321,151900,1311847790,1009,1009,1009,1009,0
|
|
20240321,151800,1311847790,1009,1009,1009,1009,1
|
|
20240321,151700,1311846781,1009,1003,1009,1002,1001
|
|
20240321,151600,1310843423,1003,1003,1003,1003,1
|
|
20240321,151500,1310842420,1011,1011,1011,1011,0
|
|
20240321,151400,1310842420,1011,1004,1011,1003,111
|
|
20240321,151300,1310730945,1003,1007,1007,1003,3000
|
|
20240321,151200,1307716894,1007,1007,1011,1007,6575
|
|
20240321,151100,1301072052,1007,1007,1007,1007,41
|
|
20240321,151000,1301030765,1007,1007,1007,1004,2105
|
|
20240321,150900,1298917339,1003,1003,1003,1003,0
|
|
20240321,150800,1298917339,1003,1007,1007,1003,2305
|
|
20240321,150700,1296602923,1007,1004,1007,1003,1092
|
|
20240321,150600,1295506688,1004,1004,1004,1004,0
|
|
20240321,150500,1295506688,1004,1004,1004,1004,0
|
|
20240321,150400,1295506688,1004,1004,1004,1004,213
|
|
20240321,150300,1295292836,1004,1004,1004,1004,0
|
|
20240321,150200,1295292836,1004,1004,1004,1004,0
|
|
20240321,150100,1295292836,1004,1004,1004,1004,0
|
|
20240321,150000,1295292836,1004,1004,1004,1004,0
|
|
20240321,145900,1295292836,1004,1004,1004,1004,28
|
|
20240321,145800,1295264724,1007,1006,1007,1006,200
|
|
20240321,145700,1295063424,1004,1004,1004,1003,576
|
|
20240321,145600,1294485556,1005,1009,1009,1005,3463
|
|
20240321,145500,1290999885,1009,1010,1010,1009,3230
|
|
20240321,145400,1287738837,1010,1010,1010,1010,1044
|
|
20240321,145300,1286684397,1010,1011,1011,1010,5010
|
|
20240321,145200,1281624040,1013,1012,1013,1011,209
|
|
20240321,145100,1281412539,1012,1012,1012,1012,11
|
|
20240321,145000,1281401407,1012,1012,1012,1012,10
|
|
20240321,144900,1281391287,1013,1012,1013,1012,280
|
|
20240321,144800,1281107847,1012,1011,1012,1011,186
|
|
20240321,144700,1280919797,1010,1010,1010,1010,0
|
|
20240321,144600,1280919797,1010,1010,1010,1010,2
|
|
20240321,144500,1280917777,1012,1012,1012,1012,1
|
|
20240321,144400,1280916765,1010,1010,1010,1010,0
|
|
20240321,144300,1280916765,1010,1010,1010,1010,0
|
|
20240321,144200,1280916765,1010,1010,1010,1010,0
|
|
20240321,144100,1280916765,1010,1010,1010,1010,0
|
|
20240321,144000,1280916765,1010,1010,1010,1010,0
|
|
20240321,143900,1280916765,1010,1010,1010,1010,50
|
|
20240321,143800,1280866265,1010,1010,1010,1010,0
|
|
20240321,143700,1280866265,1010,1010,1010,1010,346
|
|
20240321,143600,1280516805,1010,1010,1010,1010,0
|
|
20240321,143500,1280516805,1010,1010,1010,1010,0
|
|
20240321,143400,1280516805,1010,1010,1010,1010,0
|
|
20240321,143300,1280516805,1010,1010,1010,1010,0
|
|
20240321,143200,1280516805,1010,1010,1010,1010,829
|
|
20240321,143100,1279679515,1010,1010,1010,1010,0
|
|
20240321,143000,1279679515,1010,1010,1010,1010,68
|
|
20240321,142900,1279610835,1010,1010,1010,1010,67
|
|
20240321,142800,1279543165,1010,1010,1010,1010,68
|
|
20240321,142700,1279474485,1010,1010,1010,1010,67
|
|
20240321,142600,1279406815,1010,1010,1010,1010,68
|
|
20240321,142500,1279338135,1010,1010,1010,1010,67
|
|
20240321,142400,1279270465,1010,1010,1010,1010,58
|
|
20240321,142300,1279211885,1007,1010,1010,1007,518
|
|
20240321,142200,1278690157,1010,1010,1010,1010,67
|
|
20240321,142100,1278622487,1010,1011,1011,1007,649
|
|
20240321,142000,1277967957,1011,1011,1011,1011,145
|
|
20240321,141900,1277821362,1010,1010,1010,1010,33
|
|
20240321,141800,1277788032,1010,1010,1010,1010,68
|
|
20240321,141700,1277719352,1010,1008,1010,1008,202
|
|
20240321,141600,1277515632,1007,1006,1007,1006,200
|
|
20240321,141500,1277314332,1005,1005,1005,1005,398
|
|
20240321,141400,1276914342,1003,1003,1003,1003,0
|
|
20240321,141300,1276914342,1003,1003,1003,1003,0
|
|
20240321,141200,1276914342,1003,1003,1003,1003,0
|
|
20240321,141100,1276914342,1003,1003,1003,1003,0
|
|
20240321,141000,1276914342,1003,1003,1003,1003,130
|
|
20240321,140900,1276783952,1003,1003,1003,1003,10
|
|
20240321,140800,1276773922,1003,1003,1003,1003,30
|
|
20240321,140700,1276743832,1001,1001,1001,1001,0
|
|
20240321,140600,1276743832,1001,1006,1006,1001,589
|
|
20240321,140500,1276152491,1005,1005,1005,1005,1436
|
|
20240321,140400,1274709311,1005,1005,1005,1005,0
|
|
20240321,140300,1274709311,1005,1014,1014,1005,5626
|
|
20240321,140200,1269051296,1014,1014,1014,1014,67
|
|
20240321,140100,1268983358,1014,1014,1014,1014,67
|
|
20240321,140000,1268915420,1014,1014,1014,1014,0
|
|
20240321,135900,1268915420,1014,1014,1014,1014,110
|
|
20240321,135800,1268803880,1010,1010,1010,1010,0
|
|
20240321,135700,1268803880,1010,1015,1015,1010,101
|
|
20240321,135600,1268701370,1015,1015,1015,1015,10
|
|
20240321,135500,1268691220,1010,1010,1010,1010,0
|
|
20240321,135400,1268691220,1010,1010,1010,1010,40
|
|
20240321,135300,1268650820,1010,1010,1010,1010,10
|
|
20240321,135200,1268640720,1010,1010,1010,1010,1
|
|
20240321,135100,1268639710,1015,1015,1015,1015,0
|
|
20240321,135000,1268639710,1015,1015,1015,1015,0
|
|
20240321,134900,1268639710,1015,1015,1015,1015,0
|
|
20240321,134800,1268639710,1015,1013,1015,1011,609
|
|
20240321,134700,1268022305,1011,1011,1011,1011,0
|
|
20240321,134600,1268022305,1011,1012,1012,1011,4400
|
|
20240321,134500,1263570411,1013,1025,1025,1013,37
|
|
20240321,134400,1263532918,1013,1013,1013,1013,0
|
|
20240321,134300,1263532918,1013,1013,1013,1013,898
|
|
20240321,134200,1262623244,1028,1028,1028,1028,0
|
|
20240321,134100,1262623244,1028,1028,1028,1028,0
|
|
20240321,134000,1262623244,1028,1028,1028,1028,0
|
|
20240321,133900,1262623244,1028,1028,1028,1028,413
|
|
20240321,133800,1262198680,1028,1028,1028,1028,0
|
|
20240321,133700,1262198680,1028,1028,1028,1028,100
|
|
20240321,133600,1262095880,1029,1029,1029,1029,0
|
|
20240321,133500,1262095880,1029,1008,1030,1008,8856
|
|
20240321,133400,1253104809,1007,1007,1007,1007,95
|
|
20240321,133300,1253009144,1007,1007,1007,1007,0
|
|
20240321,133200,1253009144,1007,1007,1007,1007,1
|
|
20240321,133100,1253008137,1006,1006,1006,1006,0
|
|
20240321,133000,1253008137,1006,1006,1006,1006,0
|
|
20240321,132900,1253008137,1006,1006,1006,1006,0
|
|
20240321,132800,1253008137,1006,1006,1006,1006,0
|
|
20240321,132700,1253008137,1006,1006,1006,1006,127
|
|
20240321,132600,1252880375,1001,1001,1001,1001,0
|
|
20240321,132500,1252880375,1001,1001,1001,1001,0
|
|
20240321,132400,1252880375,1001,1001,1001,1001,0
|
|
20240321,132300,1252880375,1001,1001,1001,1001,0
|
|
20240321,132200,1252880375,1001,1001,1001,1001,0
|
|
20240321,132100,1252880375,1001,1001,1001,1001,0
|
|
20240321,132000,1252880375,1001,1001,1001,1001,1000
|
|
20240321,131900,1251879375,1002,1002,1002,1002,500
|
|
20240321,131800,1251378375,1007,1007,1007,1007,0
|
|
20240321,131700,1251378375,1007,1007,1007,1007,3
|
|
20240321,131600,1251375354,998,1007,1007,998,987
|
|
20240321,131500,1250385411,1010,1010,1010,1010,0
|
|
20240321,131400,1250385411,1010,1010,1010,1010,0
|
|
20240321,131300,1250385411,1010,1010,1010,1010,0
|
|
20240321,131200,1250385411,1010,1009,1010,1009,2411
|
|
20240321,131100,1247952329,1010,1010,1010,1010,0
|
|
20240321,131000,1247952329,1010,1010,1010,1010,0
|
|
20240321,130900,1247952329,1010,1010,1010,1010,0
|
|
20240321,130800,1247952329,1010,1010,1010,1010,0
|
|
20240321,130700,1247952329,1010,1010,1010,1010,0
|
|
20240321,130600,1247952329,1010,1010,1010,1010,0
|
|
20240321,130500,1247952329,1010,1010,1010,1010,10
|
|
20240321,130400,1247942229,1010,1010,1010,1010,0
|
|
20240321,130300,1247942229,1010,1010,1010,1010,0
|
|
20240321,130200,1247942229,1010,1010,1010,1010,0
|
|
20240321,130100,1247942229,1010,1010,1010,1010,0
|
|
20240321,130000,1247942229,1010,1010,1010,1010,0
|
|
20240321,125900,1247942229,1010,1010,1010,1010,1907
|
|
20240321,125800,1246016159,1010,1010,1010,1010,16
|
|
20240321,125700,1245999999,1011,1011,1011,1011,0
|
|
20240321,125600,1245999999,1011,1011,1011,1011,0
|
|
20240321,125500,1245999999,1011,1011,1011,1011,1279
|
|
20240321,125400,1244706930,1011,1011,1011,1011,0
|
|
20240321,125300,1244706930,1011,1011,1011,1011,5
|
|
20240321,125200,1244701875,1011,999,1011,999,1216
|
|
20240321,125100,1243485842,1000,1000,1000,1000,146
|
|
20240321,125000,1243339842,1000,1000,1000,998,226
|
|
20240321,124900,1243113902,998,998,998,998,0
|
|
20240321,124800,1243113902,998,998,998,998,0
|
|
20240321,124700,1243113902,998,998,998,998,13
|
|
20240321,124600,1243100928,997,1000,1000,997,5113
|
|
20240321,124500,1238001172,1000,1000,1000,1000,0
|
|
20240321,124400,1238001172,1000,1000,1000,1000,0
|
|
20240321,124300,1238001172,1000,1000,1000,1000,1
|
|
20240321,124200,1238000172,998,998,998,998,0
|
|
20240321,124100,1238000172,998,998,998,998,0
|
|
20240321,124000,1238000172,998,998,998,998,0
|
|
20240321,123900,1238000172,998,993,998,990,4667
|
|
20240321,123800,1233373225,994,1013,1013,991,2575
|
|
20240321,123700,1230782340,1013,1013,1013,1013,0
|
|
20240321,123600,1230782340,1013,1013,1013,1013,0
|
|
20240321,123500,1230782340,1013,1013,1013,1013,201
|
|
20240321,123400,1230578727,1014,1011,1014,1011,319
|
|
20240321,123300,1230256215,1011,1011,1011,1011,808
|
|
20240321,123200,1229439327,1013,1016,1016,1012,2223
|
|
20240321,123100,1227185318,1016,1016,1016,1016,262
|
|
20240321,123000,1226919126,1016,1016,1016,1016,0
|
|
20240321,122900,1226919126,1016,1016,1016,1016,0
|
|
20240321,122800,1226919126,1016,1017,1017,1016,676
|
|
20240321,122700,1226231645,1017,1017,1017,1016,252
|
|
20240321,122600,1225975379,1017,1024,1024,1017,12435
|
|
20240321,122500,1213272548,1024,1024,1024,1024,0
|
|
20240321,122400,1213272548,1024,1024,1024,1024,2158
|
|
20240321,122300,1211062756,1024,1024,1024,1024,1
|
|
20240321,122200,1211061732,1025,1025,1025,1025,0
|
|
20240321,122100,1211061732,1025,1027,1027,1025,1300
|
|
20240321,122000,1209728996,1028,1028,1028,1028,2
|
|
20240321,121900,1209726940,1027,1027,1027,1027,179
|
|
20240321,121800,1209543107,1030,1030,1030,1030,0
|
|
20240321,121700,1209543107,1030,1030,1030,1030,1
|
|
20240321,121600,1209542077,1030,1030,1030,1030,0
|
|
20240321,121500,1209542077,1030,1030,1030,1030,0
|
|
20240321,121400,1209542077,1030,1030,1030,1030,29
|
|
20240321,121300,1209512207,1029,1029,1029,1029,155
|
|
20240321,121200,1209352712,1028,1028,1028,1028,179
|
|
20240321,121100,1209168700,1028,1028,1028,1028,27
|
|
20240321,121000,1209140944,1028,1028,1028,1028,0
|
|
20240321,120900,1209140944,1028,1028,1028,1028,0
|
|
20240321,120800,1209140944,1028,1028,1028,1028,0
|
|
20240321,120700,1209140944,1028,1028,1028,1028,0
|
|
20240321,120600,1209140944,1028,1028,1028,1028,10
|
|
20240321,120500,1209130664,1028,1028,1028,1028,100
|
|
20240321,120400,1209027864,1025,1024,1025,1024,3206
|
|
20240321,120300,1205744020,1025,1027,1027,1025,1348
|
|
20240321,120200,1204361180,1029,1029,1029,1029,0
|
|
20240321,120100,1204361180,1029,1029,1029,1029,38
|
|
20240321,120000,1204322078,1029,1029,1029,1029,130
|
|
20240321,115900,1204188308,1029,1029,1029,1029,299
|
|
20240321,115800,1203880637,1025,1027,1027,1025,998
|
|
20240321,115700,1202856209,1030,1029,1030,1027,292
|
|
20240321,115600,1202555854,1032,1030,1032,1030,21
|
|
20240321,115500,1202534222,1032,1032,1032,1032,0
|
|
20240321,115400,1202534222,1032,1026,1032,1026,721
|
|
20240321,115300,1201794356,1034,1034,1034,1027,2281
|
|
20240321,115200,1199447971,1034,1031,1034,1031,620
|
|
20240321,115100,1198808368,1031,1028,1031,1028,6051
|
|
20240321,115000,1192579593,1028,1028,1028,1028,500
|
|
20240321,114900,1192065593,1028,1025,1028,1025,29
|
|
20240321,114800,1192035837,1028,1028,1028,1028,7
|
|
20240321,114700,1192028641,1028,1028,1028,1027,121
|
|
20240321,114600,1191904268,1028,1025,1028,1025,252
|
|
20240321,114500,1191645222,1028,1025,1028,1025,9
|
|
20240321,114400,1191635975,1028,1028,1028,1028,0
|
|
20240321,114300,1191635975,1028,1028,1028,1028,0
|
|
20240321,114200,1191635975,1028,1028,1028,1028,2
|
|
20240321,114100,1191633919,1028,1028,1028,1028,0
|
|
20240321,114000,1191633919,1028,1028,1028,1028,8
|
|
20240321,113900,1191625695,1028,1028,1028,1022,277
|
|
20240321,113800,1191342552,1029,1023,1029,1023,14
|
|
20240321,113700,1191328152,1029,1029,1029,1029,8
|
|
20240321,113600,1191319920,1023,1029,1029,1023,677
|
|
20240321,113500,1190627109,1029,1028,1029,1027,363
|
|
20240321,113400,1190254227,1029,1029,1029,1029,216
|
|
20240321,113300,1190031963,1029,1029,1029,1029,1275
|
|
20240321,113200,1188719988,1029,1028,1029,1028,376
|
|
20240321,113100,1188333425,1028,1028,1028,1028,261
|
|
20240321,113000,1188065117,1028,1028,1028,1028,116
|
|
20240321,112900,1187945869,1028,1028,1028,1025,1008
|
|
20240321,112800,1186909782,1028,1027,1028,1027,785
|
|
20240321,112700,1186103547,1027,1027,1027,1026,198
|
|
20240321,112600,1185900369,1027,1026,1027,1026,65
|
|
20240321,112500,1185833618,1027,1021,1027,1021,3282
|
|
20240321,112400,1182475046,1021,1021,1021,1021,0
|
|
20240321,112300,1182475046,1021,1020,1021,1019,48
|
|
20240321,112200,1182426088,1022,1021,1022,1020,476
|
|
20240321,112100,1181940218,1022,1022,1022,1022,164
|
|
20240321,112000,1181772610,1022,1022,1022,1022,55
|
|
20240321,111900,1181716400,1022,1017,1022,1017,1221
|
|
20240321,111800,1180473432,1017,1017,1017,1017,6
|
|
20240321,111700,1180467330,1017,1017,1017,1017,469
|
|
20240321,111600,1179990357,1012,1012,1012,1012,0
|
|
20240321,111500,1179990357,1012,1012,1012,1012,10
|
|
20240321,111400,1179980237,1017,1017,1017,1017,0
|
|
20240321,111300,1179980237,1017,1015,1017,1015,385
|
|
20240321,111200,1179589008,1015,1015,1015,1015,11
|
|
20240321,111100,1179577843,1015,1015,1015,1015,0
|
|
20240321,111000,1179577843,1015,1015,1015,1015,10
|
|
20240321,110900,1179567693,1015,1015,1015,1015,0
|
|
20240321,110800,1179567693,1015,1007,1015,1007,1910
|
|
20240321,110700,1177642999,1006,1007,1007,1006,670
|
|
20240321,110600,1176968329,1007,1006,1007,1006,128
|
|
20240321,110500,1176839511,1007,1007,1007,1007,0
|
|
20240321,110400,1176839511,1007,1007,1007,1007,130
|
|
20240321,110300,1176708601,1005,1007,1007,1005,1159
|
|
20240321,110200,1175543606,1007,1007,1007,1007,155
|
|
20240321,110100,1175387521,1007,1007,1007,1007,580
|
|
20240321,110000,1174803461,1007,1007,1007,1007,2
|
|
20240321,105900,1174801447,1003,1007,1007,1003,8310
|
|
20240321,105800,1166462517,1007,999,1007,999,2000
|
|
20240321,105700,1164454188,999,999,999,999,2001
|
|
20240321,105600,1162455189,995,995,995,995,548
|
|
20240321,105500,1161909929,995,1006,1006,990,26874
|
|
20240321,105400,1135119026,1010,1003,1010,1002,1002
|
|
20240321,105300,1134114957,1002,1002,1002,1002,0
|
|
20240321,105200,1134114957,1002,1003,1003,1002,316
|
|
20240321,105100,1133798108,1003,1003,1003,1003,1
|
|
20240321,105000,1133797105,1000,998,1000,998,142
|
|
20240321,104900,1133655313,999,999,999,999,5
|
|
20240321,104800,1133650318,1000,1000,1000,1000,0
|
|
20240321,104700,1133650318,1000,1000,1000,1000,0
|
|
20240321,104600,1133650318,1000,1000,1000,1000,100
|
|
20240321,104500,1133550318,1000,1000,1000,1000,0
|
|
20240321,104400,1133550318,1000,999,1000,998,786
|
|
20240321,104300,1132765625,1000,1000,1000,1000,0
|
|
20240321,104200,1132765625,1000,1000,1000,1000,0
|
|
20240321,104100,1132765625,1000,1000,1000,1000,0
|
|
20240321,104000,1132765625,1000,1000,1000,1000,30
|
|
20240321,103900,1132735625,1000,1000,1000,1000,50
|
|
20240321,103800,1132685625,1000,1003,1003,995,13406
|
|
20240321,103700,1119301734,1002,1003,1003,1002,1035
|
|
20240321,103600,1118263721,1003,1013,1014,1003,2060
|
|
20240321,103500,1116181460,1013,1013,1013,1013,33
|
|
20240321,103400,1116148031,1014,1014,1014,1014,0
|
|
20240321,103300,1116148031,1014,1014,1015,1004,962
|
|
20240321,103200,1115176562,1004,1015,1015,1004,329
|
|
20240321,103100,1114846174,1016,1013,1017,1004,4805
|
|
20240321,103000,1110005392,1007,1015,1016,1007,1017
|
|
20240321,102900,1108981200,1017,1019,1023,1007,10666
|
|
20240321,102800,1098168078,1006,1019,1019,1006,10265
|
|
20240321,102700,1087815147,1023,1025,1027,1012,5414
|
|
20240321,102600,1082316978,1025,1021,1025,1017,4445
|
|
20240321,102500,1077773488,1012,1026,1026,1012,7267
|
|
20240321,102400,1070349144,1026,1026,1026,1026,0
|
|
20240321,102300,1070349144,1026,1025,1026,1024,6467
|
|
20240321,102200,1063715651,1025,1018,1025,1018,13452
|
|
20240321,102100,1049948964,1019,1019,1020,1019,1404
|
|
20240321,102000,1048518287,1019,1011,1019,1011,3139
|
|
20240321,101900,1045336800,1005,1004,1011,1004,173
|
|
20240321,101800,1045162926,1004,1007,1007,1004,3736
|
|
20240321,101700,1041406562,1011,1011,1011,1011,0
|
|
20240321,101600,1041406562,1011,1011,1011,1011,1
|
|
20240321,101500,1041405551,1012,1005,1012,1005,3739
|
|
20240321,101400,1037629669,1010,1000,1010,1000,80
|
|
20240321,101300,1037549659,1000,1011,1012,1000,4064
|
|
20240321,101200,1033475763,1010,1012,1012,1010,5
|
|
20240321,101100,1033470707,1012,1006,1012,1005,12655
|
|
20240321,101000,1020692108,1004,1000,1004,1000,2123
|
|
20240321,100900,1018564522,1000,1000,1003,1000,671
|
|
20240321,100800,1017893519,1000,1000,1000,996,6430
|
|
20240321,100700,1011473247,1000,1000,1000,1000,1001
|
|
20240321,100600,1010472247,1000,1000,1000,1000,6
|
|
20240321,100500,1010466247,1000,996,1003,996,1071
|
|
20240321,100400,1009397444,1000,1000,1000,1000,350
|
|
20240321,100300,1009047444,1000,1000,1003,997,1152
|
|
20240321,100200,1007895261,990,991,999,990,4823
|
|
20240321,100100,1003109720,991,999,1000,991,4583
|
|
20240321,100000,998535176,1000,999,1000,999,2483
|
|
20240321,095900,996052659,999,999,999,999,0
|
|
20240321,095800,996052659,999,1000,1000,990,1517
|
|
20240321,095700,994544375,1000,1000,1000,1000,2198
|
|
20240321,095600,992346375,1000,1000,1000,1000,1127
|
|
20240321,095500,991219375,1000,1000,1000,1000,475
|
|
20240321,095400,990744375,1000,1000,1000,1000,60
|
|
20240321,095300,990684375,1000,1000,1000,1000,1440
|
|
20240321,095200,989244375,1000,1000,1006,1000,1841
|
|
20240321,095100,987400043,1000,1000,1005,1000,2066
|
|
20240321,095000,985333343,1000,1000,1000,1000,987
|
|
20240321,094900,984346343,1005,1000,1005,1000,682
|
|
20240321,094800,983664333,1000,998,1000,998,2001
|
|
20240321,094700,981665832,999,995,999,994,2020
|
|
20240321,094600,979657802,1000,1000,1000,1000,3
|
|
20240321,094500,979654802,1000,996,1000,995,2524
|
|
20240321,094400,977142296,1000,1002,1002,1000,2568
|
|
20240321,094300,974572164,1006,1002,1006,1002,623
|
|
20240321,094200,973946390,1005,994,1005,994,276
|
|
20240321,094100,973670859,994,1004,1004,994,3267
|
|
20240321,094000,970416085,1004,999,1004,999,4848
|
|
20240321,093900,965553713,999,994,999,992,1242
|
|
20240321,093800,964319304,1004,999,1005,995,2454
|
|
20240321,093700,961869939,1000,997,1000,997,735
|
|
20240321,093600,961136074,997,994,997,988,1742
|
|
20240321,093500,959414439,994,989,998,985,8116
|
|
20240321,093400,951356881,989,992,999,982,8010
|
|
20240321,093300,943424240,992,996,1004,987,7533
|
|
20240321,093200,935939897,997,993,1009,989,7839
|
|
20240321,093100,928132691,993,988,1000,988,11613
|
|
20240321,093000,916625912,988,977,988,977,16706
|
|
20240321,092900,900144566,977,970,977,970,5599
|
|
20240321,092800,894702673,972,964,972,964,4902
|
|
20240321,092700,889962071,964,960,965,960,2468
|
|
20240321,092600,887587970,963,960,963,959,1477
|
|
20240321,092500,886171470,963,963,963,963,20
|
|
20240321,092400,886152210,963,965,965,959,2687
|
|
20240321,092300,883570628,965,965,965,960,926
|
|
20240321,092200,882677244,976,964,976,960,7387
|
|
20240321,092100,875549896,964,951,965,949,5003
|
|
20240321,092000,870761342,950,951,957,947,5023
|
|
20240321,091900,865992560,953,983,985,935,38794
|
|
20240321,091800,828809136,984,957,988,957,44583
|
|
20240321,091700,785720843,957,946,957,945,35507
|
|
20240321,091600,751948560,946,937,946,934,29743
|
|
20240321,091500,723877951,933,928,939,928,10861
|
|
20240321,091400,713765988,927,929,929,922,7978
|
|
20240321,091300,706380342,929,911,930,907,50361
|
|
20240321,091200,660293688,913,913,915,907,10960
|
|
20240321,091100,650306235,914,913,918,910,11638
|
|
20240321,091000,639684694,914,906,920,902,23045
|
|
20240321,090900,618636891,906,907,912,900,21665
|
|
20240321,090800,599002701,912,905,914,905,20302
|
|
20240321,090700,580563070,905,898,912,895,14445
|
|
20240321,090600,567526857,898,915,915,884,30954
|
|
20240321,090500,539854808,917,925,925,879,48466
|
|
20240321,090400,496399507,925,933,933,922,77378
|
|
20240321,090300,424249380,950,950,950,950,0
|
|
20240321,090200,424249380,950,922,950,922,460130
|
|
20240321,090100,0,1013,1013,1013,1013,0
|
|
20240321,090000,0,1013,1013,1013,1013,0
|