607 lines
27 KiB
CSV
607 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,190400,126125410,1014,1014,1014,1014,1516
|
|
20240322,190300,126125410,1014,1014,1014,1014,0
|
|
20240322,190200,126125410,1014,1014,1014,1014,0
|
|
20240322,190100,126125410,1014,1014,1014,1014,0
|
|
20240322,190000,126125410,1014,1014,1014,1014,0
|
|
20240322,185900,126125410,1014,1014,1014,1014,0
|
|
20240322,185800,126125410,1014,1014,1014,1014,0
|
|
20240322,185700,126125410,1014,1014,1014,1014,0
|
|
20240322,185600,126125410,1014,1014,1014,1014,0
|
|
20240322,185500,126125410,1014,1014,1014,1014,0
|
|
20240322,185400,126125410,1014,1014,1014,1014,0
|
|
20240322,185300,126125410,1014,1014,1014,1014,0
|
|
20240322,185200,126125410,1014,1014,1014,1014,0
|
|
20240322,185100,126125410,1014,1014,1014,1014,0
|
|
20240322,185000,126125410,1014,1014,1014,1014,0
|
|
20240322,184900,126125410,1014,1014,1014,1014,0
|
|
20240322,184800,126125410,1014,1014,1014,1014,0
|
|
20240322,184700,126125410,1014,1014,1014,1014,0
|
|
20240322,184600,126125410,1014,1014,1014,1014,0
|
|
20240322,184500,126125410,1014,1014,1014,1014,0
|
|
20240322,184400,126125410,1014,1014,1014,1014,0
|
|
20240322,184300,126125410,1014,1014,1014,1014,0
|
|
20240322,184200,126125410,1014,1014,1014,1014,0
|
|
20240322,184100,126125410,1014,1014,1014,1014,0
|
|
20240322,184000,126125410,1014,1014,1014,1014,0
|
|
20240322,183900,126125410,1014,1014,1014,1014,0
|
|
20240322,183800,126125410,1014,1014,1014,1014,0
|
|
20240322,183700,126125410,1014,1014,1014,1014,0
|
|
20240322,183600,126125410,1014,1014,1014,1014,0
|
|
20240322,183500,126125410,1014,1014,1014,1014,0
|
|
20240322,183400,126125410,1014,1014,1014,1014,1516
|
|
20240322,183300,126125410,1014,1014,1014,1014,0
|
|
20240322,183200,126125410,1014,1014,1014,1014,0
|
|
20240322,183100,126125410,1014,1014,1014,1014,0
|
|
20240322,183000,126125410,1014,1014,1014,1014,0
|
|
20240322,182900,126125410,1014,1014,1014,1014,0
|
|
20240322,182800,126125410,1014,1014,1014,1014,0
|
|
20240322,182700,126125410,1014,1014,1014,1014,0
|
|
20240322,182600,126125410,1014,1014,1014,1014,0
|
|
20240322,182500,126125410,1014,1014,1014,1014,0
|
|
20240322,182400,126125410,1014,1014,1014,1014,0
|
|
20240322,182300,126125410,1014,1014,1014,1014,0
|
|
20240322,182200,126125410,1014,1014,1014,1014,0
|
|
20240322,182100,126125410,1014,1014,1014,1014,0
|
|
20240322,182000,126125410,1014,1014,1014,1014,0
|
|
20240322,181900,126125410,1014,1014,1014,1014,0
|
|
20240322,181800,126125410,1014,1014,1014,1014,0
|
|
20240322,181700,126125410,1014,1014,1014,1014,0
|
|
20240322,181600,126125410,1014,1014,1014,1014,0
|
|
20240322,181500,126125410,1014,1014,1014,1014,0
|
|
20240322,181400,126125410,1014,1014,1014,1014,0
|
|
20240322,181300,126125410,1014,1014,1014,1014,0
|
|
20240322,181200,126125410,1014,1014,1014,1014,0
|
|
20240322,181100,126125410,1014,1014,1014,1014,0
|
|
20240322,181000,126125410,1014,1014,1014,1014,0
|
|
20240322,180900,126125410,1014,1014,1014,1014,0
|
|
20240322,180800,126125410,1014,1014,1014,1014,0
|
|
20240322,180700,126125410,1014,1014,1014,1014,0
|
|
20240322,180600,126125410,1014,1014,1014,1014,0
|
|
20240322,180500,126125410,1014,1014,1014,1014,0
|
|
20240322,180400,126125410,1014,1014,1014,1014,1516
|
|
20240322,180300,126125410,1014,1014,1014,1014,0
|
|
20240322,180200,126125410,1014,1014,1014,1014,0
|
|
20240322,180100,126125410,1014,1014,1014,1014,0
|
|
20240322,180000,126125410,1014,1014,1014,1014,0
|
|
20240322,175900,126125410,1014,1014,1014,1014,0
|
|
20240322,175800,126125410,1014,1014,1014,1014,0
|
|
20240322,175700,126125410,1014,1014,1014,1014,0
|
|
20240322,175600,126125410,1014,1014,1014,1014,0
|
|
20240322,175500,126125410,1014,1014,1014,1014,0
|
|
20240322,175400,126125410,1014,1014,1014,1014,0
|
|
20240322,175300,126125410,1014,1014,1014,1014,0
|
|
20240322,175200,126125410,1014,1014,1014,1014,0
|
|
20240322,175100,126125410,1014,1014,1014,1014,0
|
|
20240322,175000,126125410,1014,1014,1014,1014,0
|
|
20240322,174900,126125410,1014,1014,1014,1014,0
|
|
20240322,174800,126125410,1014,1014,1014,1014,0
|
|
20240322,174700,126125410,1014,1014,1014,1014,0
|
|
20240322,174600,126125410,1014,1014,1014,1014,0
|
|
20240322,174500,126125410,1014,1014,1014,1014,0
|
|
20240322,174400,126125410,1014,1014,1014,1014,0
|
|
20240322,174300,126125410,1014,1014,1014,1014,0
|
|
20240322,174200,126125410,1014,1014,1014,1014,0
|
|
20240322,174100,126125410,1014,1014,1014,1014,0
|
|
20240322,174000,126125410,1014,1014,1014,1014,0
|
|
20240322,173900,126125410,1014,1014,1014,1014,0
|
|
20240322,173800,126125410,1014,1014,1014,1014,0
|
|
20240322,173700,126125410,1014,1014,1014,1014,0
|
|
20240322,173600,126125410,1014,1014,1014,1014,0
|
|
20240322,173500,126125410,1014,1014,1014,1014,0
|
|
20240322,173400,126125410,1014,1014,1014,1014,1516
|
|
20240322,173300,126125410,1014,1014,1014,1014,0
|
|
20240322,173200,126125410,1014,1014,1014,1014,0
|
|
20240322,173100,126125410,1014,1014,1014,1014,0
|
|
20240322,173000,126125410,1014,1014,1014,1014,0
|
|
20240322,172900,126125410,1014,1014,1014,1014,0
|
|
20240322,172800,126125410,1014,1014,1014,1014,0
|
|
20240322,172700,126125410,1014,1014,1014,1014,0
|
|
20240322,172600,126125410,1014,1014,1014,1014,0
|
|
20240322,172500,126125410,1014,1014,1014,1014,0
|
|
20240322,172400,126125410,1014,1014,1014,1014,0
|
|
20240322,172300,126125410,1014,1014,1014,1014,0
|
|
20240322,172200,126125410,1014,1014,1014,1014,0
|
|
20240322,172100,126125410,1014,1014,1014,1014,0
|
|
20240322,172000,126125410,1014,1014,1014,1014,0
|
|
20240322,171900,126125410,1014,1014,1014,1014,0
|
|
20240322,171800,126125410,1014,1014,1014,1014,0
|
|
20240322,171700,126125410,1014,1014,1014,1014,0
|
|
20240322,171600,126125410,1014,1014,1014,1014,0
|
|
20240322,171500,126125410,1014,1014,1014,1014,0
|
|
20240322,171400,126125410,1014,1014,1014,1014,0
|
|
20240322,171300,126125410,1014,1014,1014,1014,0
|
|
20240322,171200,126125410,1014,1014,1014,1014,0
|
|
20240322,171100,126125410,1014,1014,1014,1014,0
|
|
20240322,171000,126125410,1014,1014,1014,1014,0
|
|
20240322,170900,126125410,1014,1014,1014,1014,0
|
|
20240322,170800,126125410,1014,1014,1014,1014,0
|
|
20240322,170700,126125410,1014,1014,1014,1014,0
|
|
20240322,170600,126125410,1014,1014,1014,1014,0
|
|
20240322,170500,126125410,1014,1014,1014,1014,0
|
|
20240322,170400,126125410,1014,1014,1014,1014,1516
|
|
20240322,170300,126125410,1014,1014,1014,1014,0
|
|
20240322,170200,126125410,1014,1014,1014,1014,0
|
|
20240322,170100,126125410,1014,1014,1014,1014,0
|
|
20240322,170000,126125410,1014,1014,1014,1014,0
|
|
20240322,165900,126125410,1014,1014,1014,1014,0
|
|
20240322,165800,126125410,1014,1014,1014,1014,0
|
|
20240322,165700,126125410,1014,1014,1014,1014,0
|
|
20240322,165600,126125410,1014,1014,1014,1014,0
|
|
20240322,165500,126125410,1014,1014,1014,1014,0
|
|
20240322,165400,126125410,1014,1014,1014,1014,0
|
|
20240322,165300,126125410,1014,1014,1014,1014,0
|
|
20240322,165200,126125410,1014,1014,1014,1014,0
|
|
20240322,165100,126125410,1014,1014,1014,1014,0
|
|
20240322,165000,126125410,1014,1014,1014,1014,0
|
|
20240322,164900,126125410,1014,1014,1014,1014,0
|
|
20240322,164800,126125410,1014,1014,1014,1014,0
|
|
20240322,164700,126125410,1014,1014,1014,1014,0
|
|
20240322,164600,126125410,1014,1014,1014,1014,0
|
|
20240322,164500,126125410,1014,1014,1014,1014,0
|
|
20240322,164400,126125410,1014,1014,1014,1014,0
|
|
20240322,164300,126125410,1014,1014,1014,1014,0
|
|
20240322,164200,126125410,1014,1014,1014,1014,0
|
|
20240322,164100,126125410,1014,1014,1014,1014,0
|
|
20240322,164000,126125410,1014,1014,1014,1014,0
|
|
20240322,163900,126125410,1014,1014,1014,1014,0
|
|
20240322,163800,126125410,1014,1014,1014,1014,0
|
|
20240322,163700,126125410,1014,1014,1014,1014,0
|
|
20240322,163600,126125410,1014,1014,1014,1014,0
|
|
20240322,163500,126125410,1014,1014,1014,1014,0
|
|
20240322,163400,126125410,1014,1014,1014,1014,1516
|
|
20240322,163300,126125410,1014,1014,1014,1014,0
|
|
20240322,163200,126125410,1014,1014,1014,1014,0
|
|
20240322,163100,126125410,1014,1014,1014,1014,0
|
|
20240322,163000,126125410,1014,1014,1014,1014,0
|
|
20240322,162900,126125410,1014,1014,1014,1014,0
|
|
20240322,162800,126125410,1014,1014,1014,1014,0
|
|
20240322,162700,126125410,1014,1014,1014,1014,0
|
|
20240322,162600,126125410,1014,1014,1014,1014,0
|
|
20240322,162500,126125410,1014,1014,1014,1014,0
|
|
20240322,162400,126125410,1014,1014,1014,1014,0
|
|
20240322,162300,126125410,1014,1014,1014,1014,0
|
|
20240322,162200,126125410,1014,1014,1014,1014,0
|
|
20240322,162100,126125410,1014,1014,1014,1014,0
|
|
20240322,162000,126125410,1014,1014,1014,1014,0
|
|
20240322,161900,126125410,1014,1014,1014,1014,0
|
|
20240322,161800,126125410,1014,1014,1014,1014,0
|
|
20240322,161700,126125410,1014,1014,1014,1014,0
|
|
20240322,161600,126125410,1014,1014,1014,1014,0
|
|
20240322,161500,126125410,1014,1014,1014,1014,0
|
|
20240322,161400,126125410,1014,1014,1014,1014,0
|
|
20240322,161300,126125410,1014,1014,1014,1014,0
|
|
20240322,161200,126125410,1014,1014,1014,1014,0
|
|
20240322,161100,126125410,1014,1014,1014,1014,0
|
|
20240322,161000,126125410,1014,1014,1014,1014,0
|
|
20240322,160900,126125410,1014,1014,1014,1014,0
|
|
20240322,160800,126125410,1014,1014,1014,1014,0
|
|
20240322,160700,126125410,1014,1014,1014,1014,0
|
|
20240322,160600,126125410,1014,1014,1014,1014,0
|
|
20240322,160500,126125410,1014,1014,1014,1014,0
|
|
20240322,160400,126125410,1014,1014,1014,1014,1516
|
|
20240322,160300,126125410,1014,1014,1014,1014,0
|
|
20240322,160200,126125410,1014,1014,1014,1014,0
|
|
20240322,160100,126125410,1014,1014,1014,1014,0
|
|
20240322,160000,126125410,1014,1014,1014,1014,0
|
|
20240322,155900,126125410,1014,1014,1014,1014,0
|
|
20240322,155800,126125410,1014,1014,1014,1014,0
|
|
20240322,155700,126125410,1014,1014,1014,1014,0
|
|
20240322,155600,126125410,1014,1014,1014,1014,0
|
|
20240322,155500,126125410,1014,1014,1014,1014,0
|
|
20240322,155400,126125410,1014,1014,1014,1014,0
|
|
20240322,155300,126125410,1014,1014,1014,1014,0
|
|
20240322,155200,126125410,1014,1014,1014,1014,0
|
|
20240322,155100,126125410,1014,1014,1014,1014,0
|
|
20240322,155000,126125410,1014,1014,1014,1014,0
|
|
20240322,154900,126125410,1014,1014,1014,1014,0
|
|
20240322,154800,126125410,1014,1014,1014,1014,0
|
|
20240322,154700,126125410,1014,1014,1014,1014,0
|
|
20240322,154600,126125410,1014,1014,1014,1014,0
|
|
20240322,154500,126125410,1014,1014,1014,1014,0
|
|
20240322,154400,126125410,1014,1014,1014,1014,0
|
|
20240322,154300,126125410,1014,1014,1014,1014,0
|
|
20240322,154200,126125410,1014,1014,1014,1014,0
|
|
20240322,154100,126125410,1014,1014,1014,1014,0
|
|
20240322,154000,126125410,1014,1014,1014,1014,0
|
|
20240322,153900,126125410,1014,1014,1014,1014,0
|
|
20240322,153800,126125410,1014,1014,1014,1014,0
|
|
20240322,153700,126125410,1014,1014,1014,1014,0
|
|
20240322,153600,126125410,1014,1014,1014,1014,0
|
|
20240322,153500,126125410,1014,1014,1014,1014,0
|
|
20240322,153400,126125410,1014,1014,1014,1014,1516
|
|
20240322,153300,126125410,1014,1014,1014,1014,0
|
|
20240322,153200,126125410,1014,1014,1014,1014,0
|
|
20240322,153100,126125410,1014,1014,1014,1014,0
|
|
20240322,153000,126125410,1014,1014,1014,1014,1516
|
|
20240322,152900,124588186,1030,1030,1030,1030,0
|
|
20240322,152800,124588186,1030,1030,1030,1030,0
|
|
20240322,152700,124588186,1030,1030,1030,1030,0
|
|
20240322,152600,124588186,1030,1030,1030,1030,0
|
|
20240322,152500,124588186,1030,1030,1030,1030,0
|
|
20240322,152400,124588186,1030,1030,1030,1030,0
|
|
20240322,152300,124588186,1030,1030,1030,1030,0
|
|
20240322,152200,124588186,1030,1030,1030,1030,0
|
|
20240322,152100,124588186,1030,1030,1030,1030,0
|
|
20240322,152000,124588186,1030,1030,1030,1030,0
|
|
20240322,151900,124588186,1030,1020,1030,1020,493
|
|
20240322,151800,124082396,1018,1037,1037,1018,4401
|
|
20240322,151700,119558533,1037,1037,1037,1037,0
|
|
20240322,151600,119558533,1037,1054,1054,1037,10
|
|
20240322,151500,119548144,1030,1040,1040,1030,3548
|
|
20240322,151400,115869813,1072,1030,1073,1018,5259
|
|
20240322,151300,110343363,1030,1030,1030,1030,1
|
|
20240322,151200,110342333,1013,1013,1013,1013,0
|
|
20240322,151100,110342333,1013,1010,1030,1010,1184
|
|
20240322,151000,109143893,1010,1005,1010,1005,5639
|
|
20240322,150900,103466535,1005,1005,1005,1005,0
|
|
20240322,150800,103466535,1005,1004,1005,1004,856
|
|
20240322,150700,102606379,1005,1005,1005,1005,0
|
|
20240322,150600,102606379,1005,1001,1005,1001,4526
|
|
20240322,150500,98075621,1000,1000,1000,1000,890
|
|
20240322,150400,97185621,1000,997,1000,997,65
|
|
20240322,150300,97120672,1000,1000,1000,1000,1
|
|
20240322,150200,97119672,996,996,996,996,246
|
|
20240322,150100,96874656,995,995,995,995,0
|
|
20240322,150000,96874656,995,995,995,995,0
|
|
20240322,145900,96874656,995,995,995,995,0
|
|
20240322,145800,96874656,995,995,995,995,0
|
|
20240322,145700,96874656,995,995,995,995,0
|
|
20240322,145600,96874656,995,995,995,995,0
|
|
20240322,145500,96874656,995,995,995,995,0
|
|
20240322,145400,96874656,995,995,995,995,0
|
|
20240322,145300,96874656,995,995,995,995,0
|
|
20240322,145200,96874656,995,995,995,995,0
|
|
20240322,145100,96874656,995,995,995,995,0
|
|
20240322,145000,96874656,995,995,995,995,1
|
|
20240322,144900,96873661,995,995,995,995,0
|
|
20240322,144800,96873661,995,995,995,995,0
|
|
20240322,144700,96873661,995,995,995,995,283
|
|
20240322,144600,96592076,995,995,995,995,0
|
|
20240322,144500,96592076,995,995,995,995,0
|
|
20240322,144400,96592076,995,995,995,995,0
|
|
20240322,144300,96592076,995,995,995,995,0
|
|
20240322,144200,96592076,995,995,995,995,0
|
|
20240322,144100,96592076,995,995,995,995,0
|
|
20240322,144000,96592076,995,996,996,995,43
|
|
20240322,143900,96549262,996,995,996,995,31
|
|
20240322,143800,96518390,996,996,996,996,376
|
|
20240322,143700,96143894,996,996,996,996,0
|
|
20240322,143600,96143894,996,996,996,996,1
|
|
20240322,143500,96142898,996,996,996,996,1
|
|
20240322,143400,96141902,994,995,995,994,2000
|
|
20240322,143300,94153644,996,996,996,996,0
|
|
20240322,143200,94153644,996,996,996,996,34
|
|
20240322,143100,94119780,996,996,996,995,596
|
|
20240322,143000,93526707,993,993,993,993,0
|
|
20240322,142900,93526707,993,993,993,993,200
|
|
20240322,142800,93328107,993,993,993,993,0
|
|
20240322,142700,93328107,993,993,993,993,0
|
|
20240322,142600,93328107,993,993,993,993,0
|
|
20240322,142500,93328107,993,993,993,993,0
|
|
20240322,142400,93328107,993,993,993,993,15
|
|
20240322,142300,93313212,993,993,993,993,0
|
|
20240322,142200,93313212,993,993,993,993,602
|
|
20240322,142100,92715426,993,993,993,993,0
|
|
20240322,142000,92715426,993,993,993,993,0
|
|
20240322,141900,92715426,993,993,993,993,0
|
|
20240322,141800,92715426,993,993,993,993,0
|
|
20240322,141700,92715426,993,993,993,993,0
|
|
20240322,141600,92715426,993,993,993,993,0
|
|
20240322,141500,92715426,993,993,993,993,50
|
|
20240322,141400,92665776,993,993,993,993,50
|
|
20240322,141300,92616126,993,993,993,993,50
|
|
20240322,141200,92566476,994,994,994,993,54
|
|
20240322,141100,92512850,993,993,993,993,50
|
|
20240322,141000,92463200,994,994,994,994,0
|
|
20240322,140900,92463200,994,994,994,994,0
|
|
20240322,140800,92463200,994,994,994,994,53
|
|
20240322,140700,92410518,994,994,994,994,0
|
|
20240322,140600,92410518,994,994,994,994,50
|
|
20240322,140500,92360818,994,994,994,994,0
|
|
20240322,140400,92360818,994,994,994,994,0
|
|
20240322,140300,92360818,994,993,994,993,150
|
|
20240322,140200,92211818,991,997,997,991,2585
|
|
20240322,140100,89643947,1000,1000,1000,1000,0
|
|
20240322,140000,89643947,1000,1000,1000,1000,0
|
|
20240322,135900,89643947,1000,1000,1000,1000,0
|
|
20240322,135800,89643947,1000,1000,1000,1000,0
|
|
20240322,135700,89643947,1000,1000,1000,1000,20
|
|
20240322,135600,89623947,997,997,997,997,0
|
|
20240322,135500,89623947,997,997,997,997,17
|
|
20240322,135400,89606998,997,997,997,997,0
|
|
20240322,135300,89606998,997,997,997,997,0
|
|
20240322,135200,89606998,997,997,997,997,0
|
|
20240322,135100,89606998,997,997,997,997,0
|
|
20240322,135000,89606998,997,997,997,997,200
|
|
20240322,134900,89407598,1000,997,1000,997,1160
|
|
20240322,134800,88247610,997,997,997,997,0
|
|
20240322,134700,88247610,997,997,997,997,1
|
|
20240322,134600,88246613,997,997,1001,997,3849
|
|
20240322,134500,84396694,991,991,991,991,0
|
|
20240322,134400,84396694,991,991,991,991,0
|
|
20240322,134300,84396694,991,991,991,991,0
|
|
20240322,134200,84396694,991,991,991,991,0
|
|
20240322,134100,84396694,991,992,992,991,832
|
|
20240322,134000,83571786,992,993,993,992,5405
|
|
20240322,133900,78209978,993,994,994,993,545
|
|
20240322,133800,77668651,994,994,994,994,136
|
|
20240322,133700,77533467,993,993,995,993,1853
|
|
20240322,133600,75693034,994,995,995,994,62
|
|
20240322,133500,75631352,1001,1001,1001,1001,0
|
|
20240322,133400,75631352,1001,997,1001,997,616
|
|
20240322,133300,75015836,996,995,996,995,200
|
|
20240322,133200,74816736,994,995,995,994,402
|
|
20240322,133100,74417046,1000,1000,1000,1000,0
|
|
20240322,133000,74417046,1000,1000,1000,1000,0
|
|
20240322,132900,74417046,1000,1000,1000,1000,0
|
|
20240322,132800,74417046,1000,1000,1000,1000,0
|
|
20240322,132700,74417046,1000,1000,1000,1000,0
|
|
20240322,132600,74417046,1000,1000,1000,1000,0
|
|
20240322,132500,74417046,1000,1000,1000,1000,20
|
|
20240322,132400,74397046,994,994,994,994,0
|
|
20240322,132300,74397046,994,994,994,994,0
|
|
20240322,132200,74397046,994,995,995,994,646
|
|
20240322,132100,73754693,994,994,994,994,0
|
|
20240322,132000,73754693,994,994,994,994,0
|
|
20240322,131900,73754693,994,994,994,994,0
|
|
20240322,131800,73754693,994,994,994,994,0
|
|
20240322,131700,73754693,994,994,994,994,0
|
|
20240322,131600,73754693,994,994,994,994,0
|
|
20240322,131500,73754693,994,994,994,994,0
|
|
20240322,131400,73754693,994,994,994,994,0
|
|
20240322,131300,73754693,994,994,994,994,0
|
|
20240322,131200,73754693,994,997,997,994,3701
|
|
20240322,131100,70065691,998,998,998,998,0
|
|
20240322,131000,70065691,998,998,998,998,0
|
|
20240322,130900,70065691,998,998,998,998,0
|
|
20240322,130800,70065691,998,998,998,998,0
|
|
20240322,130700,70065691,998,998,998,998,0
|
|
20240322,130600,70065691,998,998,998,998,0
|
|
20240322,130500,70065691,998,998,998,998,0
|
|
20240322,130400,70065691,998,998,998,998,0
|
|
20240322,130300,70065691,998,998,998,998,0
|
|
20240322,130200,70065691,998,998,998,998,0
|
|
20240322,130100,70065691,998,998,998,998,0
|
|
20240322,130000,70065691,998,998,998,998,0
|
|
20240322,125900,70065691,998,998,998,998,0
|
|
20240322,125800,70065691,998,998,998,998,353
|
|
20240322,125700,69713397,998,998,998,998,0
|
|
20240322,125600,69713397,998,998,998,998,0
|
|
20240322,125500,69713397,998,998,998,998,0
|
|
20240322,125400,69713397,998,998,998,998,0
|
|
20240322,125300,69713397,998,998,998,998,0
|
|
20240322,125200,69713397,998,998,998,998,0
|
|
20240322,125100,69713397,998,998,998,998,0
|
|
20240322,125000,69713397,998,998,998,998,0
|
|
20240322,124900,69713397,998,998,998,998,0
|
|
20240322,124800,69713397,998,998,998,998,0
|
|
20240322,124700,69713397,998,998,998,998,0
|
|
20240322,124600,69713397,998,998,998,998,0
|
|
20240322,124500,69713397,998,998,998,998,0
|
|
20240322,124400,69713397,998,998,998,998,0
|
|
20240322,124300,69713397,998,998,998,998,0
|
|
20240322,124200,69713397,998,998,998,998,0
|
|
20240322,124100,69713397,998,998,998,998,0
|
|
20240322,124000,69713397,998,998,998,998,0
|
|
20240322,123900,69713397,998,998,998,998,0
|
|
20240322,123800,69713397,998,998,998,998,100
|
|
20240322,123700,69613597,998,998,998,998,0
|
|
20240322,123600,69613597,998,998,998,998,0
|
|
20240322,123500,69613597,998,998,998,998,9
|
|
20240322,123400,69604615,998,998,998,998,0
|
|
20240322,123300,69604615,998,998,998,998,0
|
|
20240322,123200,69604615,998,998,998,998,0
|
|
20240322,123100,69604615,998,998,998,998,0
|
|
20240322,123000,69604615,998,998,998,998,0
|
|
20240322,122900,69604615,998,1000,1000,998,600
|
|
20240322,122800,69005615,1001,1001,1001,1001,0
|
|
20240322,122700,69005615,1001,1001,1001,1001,0
|
|
20240322,122600,69005615,1001,999,1001,998,643
|
|
20240322,122500,68362353,999,999,999,999,0
|
|
20240322,122400,68362353,999,999,999,999,0
|
|
20240322,122300,68362353,999,999,999,999,0
|
|
20240322,122200,68362353,999,999,999,999,0
|
|
20240322,122100,68362353,999,999,999,999,22
|
|
20240322,122000,68340375,1002,1002,1002,1002,0
|
|
20240322,121900,68340375,1002,1002,1002,1002,0
|
|
20240322,121800,68340375,1002,1002,1002,1002,0
|
|
20240322,121700,68340375,1002,1002,1002,1002,0
|
|
20240322,121600,68340375,1002,1002,1002,1002,0
|
|
20240322,121500,68340375,1002,1002,1002,1002,0
|
|
20240322,121400,68340375,1002,1002,1002,1002,0
|
|
20240322,121300,68340375,1002,1002,1002,1002,0
|
|
20240322,121200,68340375,1002,1002,1002,1002,0
|
|
20240322,121100,68340375,1002,1002,1002,1002,0
|
|
20240322,121000,68340375,1002,1002,1002,1002,0
|
|
20240322,120900,68340375,1002,1002,1002,1002,0
|
|
20240322,120800,68340375,1002,1002,1002,1002,0
|
|
20240322,120700,68340375,1002,1002,1002,1002,0
|
|
20240322,120600,68340375,1002,1002,1002,1002,0
|
|
20240322,120500,68340375,1002,1002,1002,1002,0
|
|
20240322,120400,68340375,1002,1002,1002,1002,0
|
|
20240322,120300,68340375,1002,1002,1002,1002,0
|
|
20240322,120200,68340375,1002,1002,1002,1002,100
|
|
20240322,120100,68240175,999,999,999,999,10
|
|
20240322,120000,68230185,999,999,999,999,21
|
|
20240322,115900,68209206,998,998,998,998,9
|
|
20240322,115800,68200224,997,997,997,997,9
|
|
20240322,115700,68191251,996,996,996,996,9
|
|
20240322,115600,68182287,996,996,996,996,9
|
|
20240322,115500,68173323,996,996,996,996,15
|
|
20240322,115400,68158383,996,996,996,996,219
|
|
20240322,115300,67940259,996,996,996,996,9
|
|
20240322,115200,67931295,996,996,996,996,14
|
|
20240322,115100,67917351,995,1002,1002,995,4065
|
|
20240322,115000,63869673,1002,1002,1002,1002,9
|
|
20240322,114900,63860655,1002,1002,1002,1002,9
|
|
20240322,114800,63851637,1002,1002,1002,1002,10
|
|
20240322,114700,63841617,1002,1002,1002,1002,9
|
|
20240322,114600,63832599,1002,1002,1002,1002,9
|
|
20240322,114500,63823581,1002,1002,1002,1002,9
|
|
20240322,114400,63814563,1002,1002,1002,1002,9
|
|
20240322,114300,63805545,1002,1002,1002,1002,9
|
|
20240322,114200,63796527,1002,1002,1002,1002,9
|
|
20240322,114100,63787509,1002,1007,1007,1002,10
|
|
20240322,114000,63777484,1007,1000,1007,1000,1277
|
|
20240322,113900,62497871,999,1002,1002,997,3259
|
|
20240322,113800,59232386,1002,997,1002,997,12
|
|
20240322,113700,59220407,997,997,997,997,9
|
|
20240322,113600,59211434,997,1002,1002,997,319
|
|
20240322,113500,58891841,1002,1000,1002,995,1654
|
|
20240322,113400,57236571,995,994,1000,994,3009
|
|
20240322,113300,54229690,994,994,994,994,9
|
|
20240322,113200,54220744,994,993,994,993,9
|
|
20240322,113100,54211802,992,992,992,992,0
|
|
20240322,113000,54211802,992,992,992,992,135
|
|
20240322,112900,54077882,992,992,992,992,4
|
|
20240322,112800,54073914,992,992,992,992,8
|
|
20240322,112700,54065978,992,993,993,992,57
|
|
20240322,112600,54009423,992,993,993,992,67
|
|
20240322,112500,53942952,992,993,993,992,68
|
|
20240322,112400,53875485,992,993,993,992,68
|
|
20240322,112300,53808018,992,993,993,992,67
|
|
20240322,112200,53741543,992,993,993,992,68
|
|
20240322,112100,53674076,992,993,993,992,68
|
|
20240322,112000,53606609,992,993,993,992,67
|
|
20240322,111900,53540141,992,992,993,992,68
|
|
20240322,111800,53472674,992,993,993,992,68
|
|
20240322,111700,53405209,992,991,992,991,68
|
|
20240322,111600,53337787,991,991,991,991,67
|
|
20240322,111500,53271390,990,991,991,990,68
|
|
20240322,111400,53204062,990,991,991,990,68
|
|
20240322,111300,53136704,990,989,992,989,509
|
|
20240322,111200,52632313,988,988,989,988,68
|
|
20240322,111100,52565123,988,988,988,988,68
|
|
20240322,111000,52497939,988,988,988,988,67
|
|
20240322,110900,52431743,987,989,989,987,3114
|
|
20240322,110800,49356846,989,995,995,987,11034
|
|
20240322,110700,38451631,996,996,996,996,531
|
|
20240322,110600,37922755,998,998,998,998,10
|
|
20240322,110500,37912775,998,998,998,998,0
|
|
20240322,110400,37912775,998,997,998,997,39
|
|
20240322,110300,37873887,997,992,997,992,395
|
|
20240322,110200,37480237,992,992,992,992,68
|
|
20240322,110100,37412781,992,992,992,992,68
|
|
20240322,110000,37345325,992,992,992,992,67
|
|
20240322,105900,37278861,992,995,995,992,9
|
|
20240322,105800,37269912,995,995,995,995,0
|
|
20240322,105700,37269912,995,995,995,995,1
|
|
20240322,105600,37268917,997,997,997,997,0
|
|
20240322,105500,37268917,997,997,997,997,126
|
|
20240322,105400,37143295,997,997,997,997,0
|
|
20240322,105300,37143295,997,997,997,997,0
|
|
20240322,105200,37143295,997,997,997,997,0
|
|
20240322,105100,37143295,997,997,997,997,0
|
|
20240322,105000,37143295,997,997,997,997,0
|
|
20240322,104900,37143295,997,997,997,997,0
|
|
20240322,104800,37143295,997,997,997,997,1
|
|
20240322,104700,37142298,997,997,997,997,0
|
|
20240322,104600,37142298,997,993,997,993,317
|
|
20240322,104500,36827257,987,993,993,987,3220
|
|
20240322,104400,33643459,997,997,997,997,9
|
|
20240322,104300,33634486,997,997,997,997,0
|
|
20240322,104200,33634486,997,997,997,997,0
|
|
20240322,104100,33634486,997,997,997,997,0
|
|
20240322,104000,33634486,997,996,997,996,110
|
|
20240322,103900,33524871,997,997,997,997,0
|
|
20240322,103800,33524871,997,997,997,997,0
|
|
20240322,103700,33524871,997,994,997,994,546
|
|
20240322,103600,32982069,994,994,994,994,0
|
|
20240322,103500,32982069,994,994,994,994,0
|
|
20240322,103400,32982069,994,994,994,994,172
|
|
20240322,103300,32811101,997,997,997,997,0
|
|
20240322,103200,32811101,997,997,997,997,0
|
|
20240322,103100,32811101,997,997,997,997,0
|
|
20240322,103000,32811101,997,997,997,997,6
|
|
20240322,102900,32805119,998,998,998,998,0
|
|
20240322,102800,32805119,998,998,998,998,0
|
|
20240322,102700,32805119,998,998,998,998,0
|
|
20240322,102600,32805119,998,998,998,998,0
|
|
20240322,102500,32805119,998,998,998,998,0
|
|
20240322,102400,32805119,998,998,998,998,1
|
|
20240322,102300,32804121,995,995,995,995,1
|
|
20240322,102200,32803126,994,994,994,994,0
|
|
20240322,102100,32803126,994,994,994,994,0
|
|
20240322,102000,32803126,994,994,994,994,0
|
|
20240322,101900,32803126,994,998,998,994,35
|
|
20240322,101800,32768332,998,998,998,998,0
|
|
20240322,101700,32768332,998,998,998,998,0
|
|
20240322,101600,32768332,998,998,998,998,0
|
|
20240322,101500,32768332,998,998,998,998,1
|
|
20240322,101400,32767334,991,991,991,991,0
|
|
20240322,101300,32767334,991,993,993,991,1826
|
|
20240322,101200,30954575,993,993,993,993,0
|
|
20240322,101100,30954575,993,993,993,993,0
|
|
20240322,101000,30954575,993,993,993,993,0
|
|
20240322,100900,30954575,993,993,993,993,1270
|
|
20240322,100800,29693465,995,995,995,995,0
|
|
20240322,100700,29693465,995,995,995,995,0
|
|
20240322,100600,29693465,995,995,995,995,200
|
|
20240322,100500,29494465,995,995,995,995,29
|
|
20240322,100400,29465610,995,996,996,995,200
|
|
20240322,100300,29266510,997,996,997,996,300
|
|
20240322,100200,28967510,997,995,997,995,350
|
|
20240322,100100,28618566,997,995,997,995,1000
|
|
20240322,100000,27622038,997,997,997,997,0
|
|
20240322,095900,27622038,997,997,997,997,0
|
|
20240322,095800,27622038,997,996,997,996,171
|
|
20240322,095700,27451721,991,995,995,991,70
|
|
20240322,095600,27382079,991,991,991,991,2
|
|
20240322,095500,27380097,994,994,994,994,0
|
|
20240322,095400,27380097,994,994,994,994,0
|
|
20240322,095300,27380097,994,994,994,994,0
|
|
20240322,095200,27380097,994,994,994,994,0
|
|
20240322,095100,27380097,994,994,994,994,190
|
|
20240322,095000,27191237,995,995,995,995,0
|
|
20240322,094900,27191237,995,995,995,995,0
|
|
20240322,094800,27191237,995,995,995,995,55
|
|
20240322,094700,27136512,995,995,995,995,0
|
|
20240322,094600,27136512,995,995,995,995,310
|
|
20240322,094500,26828062,995,995,995,995,0
|
|
20240322,094400,26828062,995,995,995,995,0
|
|
20240322,094300,26828062,995,995,995,995,116
|
|
20240322,094200,26712642,996,996,996,996,30
|
|
20240322,094100,26682762,996,993,996,993,215
|
|
20240322,094000,26469264,988,984,988,984,282
|
|
20240322,093900,26190908,984,986,986,983,1605
|
|
20240322,093800,24611549,986,986,986,985,107
|
|
20240322,093700,24506134,985,986,986,985,200
|
|
20240322,093600,24308973,985,985,985,985,0
|
|
20240322,093500,24308973,985,985,985,985,0
|
|
20240322,093400,24308973,985,985,985,985,0
|
|
20240322,093300,24308973,985,985,985,985,0
|
|
20240322,093200,24308973,985,985,985,985,0
|
|
20240322,093100,24308973,985,985,985,985,0
|
|
20240322,093000,24308973,985,992,992,985,117
|
|
20240322,092900,24193230,985,991,991,985,63
|
|
20240322,092800,24130839,990,992,992,990,404
|
|
20240322,092700,23730873,995,995,995,995,114
|
|
20240322,092600,23617443,998,998,998,998,2
|
|
20240322,092500,23615447,997,998,998,997,220
|
|
20240322,092400,23396007,998,998,998,998,0
|
|
20240322,092300,23396007,998,998,998,998,0
|
|
20240322,092200,23396007,998,998,998,998,66
|
|
20240322,092100,23330139,980,990,990,980,2896
|
|
20240322,092000,20472575,990,990,990,990,22
|
|
20240322,091900,20450795,990,990,990,990,30
|
|
20240322,091800,20421095,991,992,992,990,1749
|
|
20240322,091700,18688658,990,996,996,990,5145
|
|
20240322,091600,13590972,1000,1000,1000,1000,0
|
|
20240322,091500,13590972,1000,1000,1000,1000,0
|
|
20240322,091400,13590972,1000,1000,1000,1000,0
|
|
20240322,091300,13590972,1000,992,1000,990,571
|
|
20240322,091200,13025314,992,992,992,991,536
|
|
20240322,091100,12494063,991,994,994,991,592
|
|
20240322,091000,11907123,992,992,992,992,0
|
|
20240322,090900,11907123,992,992,992,992,0
|
|
20240322,090800,11907123,992,992,992,992,70
|
|
20240322,090700,11837683,991,992,992,991,801
|
|
20240322,090600,11043882,991,990,991,989,753
|
|
20240322,090500,10298387,990,990,991,990,176
|
|
20240322,090400,10124039,1002,1002,1002,1002,0
|
|
20240322,090300,10124039,1002,1002,1002,1002,0
|
|
20240322,090200,10124039,1002,1001,1002,1001,568
|
|
20240322,090100,9554913,989,974,989,974,2771
|
|
20240322,090000,6821562,967,996,996,967,6867
|