652 lines
29 KiB
CSV
652 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,194900,321717413,993,993,993,993,1415
|
|
20240312,194800,321717413,993,993,993,993,0
|
|
20240312,194700,321717413,993,993,993,993,0
|
|
20240312,194600,321717413,993,993,993,993,0
|
|
20240312,194500,321717413,993,993,993,993,0
|
|
20240312,194400,321717413,993,993,993,993,0
|
|
20240312,194300,321717413,993,993,993,993,0
|
|
20240312,194200,321717413,993,993,993,993,0
|
|
20240312,194100,321717413,993,993,993,993,0
|
|
20240312,194000,321717413,993,993,993,993,0
|
|
20240312,193900,321717413,993,993,993,993,0
|
|
20240312,193800,321717413,993,993,993,993,0
|
|
20240312,193700,321717413,993,993,993,993,0
|
|
20240312,193600,321717413,993,993,993,993,0
|
|
20240312,193500,321717413,993,993,993,993,0
|
|
20240312,193400,321717413,993,993,993,993,0
|
|
20240312,193300,321717413,993,993,993,993,0
|
|
20240312,193200,321717413,993,993,993,993,0
|
|
20240312,193100,321717413,993,993,993,993,0
|
|
20240312,193000,321717413,993,993,993,993,0
|
|
20240312,192900,321717413,993,993,993,993,0
|
|
20240312,192800,321717413,993,993,993,993,0
|
|
20240312,192700,321717413,993,993,993,993,0
|
|
20240312,192600,321717413,993,993,993,993,0
|
|
20240312,192500,321717413,993,993,993,993,0
|
|
20240312,192400,321717413,993,993,993,993,0
|
|
20240312,192300,321717413,993,993,993,993,0
|
|
20240312,192200,321717413,993,993,993,993,0
|
|
20240312,192100,321717413,993,993,993,993,0
|
|
20240312,192000,321717413,993,993,993,993,0
|
|
20240312,191900,321717413,993,993,993,993,1415
|
|
20240312,191800,321717413,993,993,993,993,0
|
|
20240312,191700,321717413,993,993,993,993,0
|
|
20240312,191600,321717413,993,993,993,993,0
|
|
20240312,191500,321717413,993,993,993,993,0
|
|
20240312,191400,321717413,993,993,993,993,0
|
|
20240312,191300,321717413,993,993,993,993,0
|
|
20240312,191200,321717413,993,993,993,993,0
|
|
20240312,191100,321717413,993,993,993,993,0
|
|
20240312,191000,321717413,993,993,993,993,0
|
|
20240312,190900,321717413,993,993,993,993,0
|
|
20240312,190800,321717413,993,993,993,993,0
|
|
20240312,190700,321717413,993,993,993,993,0
|
|
20240312,190600,321717413,993,993,993,993,0
|
|
20240312,190500,321717413,993,993,993,993,0
|
|
20240312,190400,321717413,993,993,993,993,0
|
|
20240312,190300,321717413,993,993,993,993,0
|
|
20240312,190200,321717413,993,993,993,993,0
|
|
20240312,190100,321717413,993,993,993,993,0
|
|
20240312,190000,321717413,993,993,993,993,0
|
|
20240312,185900,321717413,993,993,993,993,0
|
|
20240312,185800,321717413,993,993,993,993,0
|
|
20240312,185700,321717413,993,993,993,993,0
|
|
20240312,185600,321717413,993,993,993,993,0
|
|
20240312,185500,321717413,993,993,993,993,0
|
|
20240312,185400,321717413,993,993,993,993,0
|
|
20240312,185300,321717413,993,993,993,993,0
|
|
20240312,185200,321717413,993,993,993,993,0
|
|
20240312,185100,321717413,993,993,993,993,0
|
|
20240312,185000,321717413,993,993,993,993,0
|
|
20240312,184900,321717413,993,993,993,993,1415
|
|
20240312,184800,321717413,993,993,993,993,0
|
|
20240312,184700,321717413,993,993,993,993,0
|
|
20240312,184600,321717413,993,993,993,993,0
|
|
20240312,184500,321717413,993,993,993,993,0
|
|
20240312,184400,321717413,993,993,993,993,0
|
|
20240312,184300,321717413,993,993,993,993,0
|
|
20240312,184200,321717413,993,993,993,993,0
|
|
20240312,184100,321717413,993,993,993,993,0
|
|
20240312,184000,321717413,993,993,993,993,0
|
|
20240312,183900,321717413,993,993,993,993,0
|
|
20240312,183800,321717413,993,993,993,993,0
|
|
20240312,183700,321717413,993,993,993,993,0
|
|
20240312,183600,321717413,993,993,993,993,0
|
|
20240312,183500,321717413,993,993,993,993,0
|
|
20240312,183400,321717413,993,993,993,993,0
|
|
20240312,183300,321717413,993,993,993,993,0
|
|
20240312,183200,321717413,993,993,993,993,0
|
|
20240312,183100,321717413,993,993,993,993,0
|
|
20240312,183000,321717413,993,993,993,993,0
|
|
20240312,182900,321717413,993,993,993,993,0
|
|
20240312,182800,321717413,993,993,993,993,0
|
|
20240312,182700,321717413,993,993,993,993,0
|
|
20240312,182600,321717413,993,993,993,993,0
|
|
20240312,182500,321717413,993,993,993,993,0
|
|
20240312,182400,321717413,993,993,993,993,0
|
|
20240312,182300,321717413,993,993,993,993,0
|
|
20240312,182200,321717413,993,993,993,993,0
|
|
20240312,182100,321717413,993,993,993,993,0
|
|
20240312,182000,321717413,993,993,993,993,0
|
|
20240312,181900,321717413,993,993,993,993,1415
|
|
20240312,181800,321717413,993,993,993,993,0
|
|
20240312,181700,321717413,993,993,993,993,0
|
|
20240312,181600,321717413,993,993,993,993,0
|
|
20240312,181500,321717413,993,993,993,993,0
|
|
20240312,181400,321717413,993,993,993,993,0
|
|
20240312,181300,321717413,993,993,993,993,0
|
|
20240312,181200,321717413,993,993,993,993,0
|
|
20240312,181100,321717413,993,993,993,993,0
|
|
20240312,181000,321717413,993,993,993,993,0
|
|
20240312,180900,321717413,993,993,993,993,0
|
|
20240312,180800,321717413,993,993,993,993,0
|
|
20240312,180700,321717413,993,993,993,993,0
|
|
20240312,180600,321717413,993,993,993,993,0
|
|
20240312,180500,321717413,993,993,993,993,0
|
|
20240312,180400,321717413,993,993,993,993,0
|
|
20240312,180300,321717413,993,993,993,993,0
|
|
20240312,180200,321717413,993,993,993,993,0
|
|
20240312,180100,321717413,993,993,993,993,0
|
|
20240312,180000,321717413,993,993,993,993,0
|
|
20240312,175900,321717413,993,993,993,993,0
|
|
20240312,175800,321717413,993,993,993,993,0
|
|
20240312,175700,321717413,993,993,993,993,0
|
|
20240312,175600,321717413,993,993,993,993,0
|
|
20240312,175500,321717413,993,993,993,993,0
|
|
20240312,175400,321717413,993,993,993,993,0
|
|
20240312,175300,321717413,993,993,993,993,0
|
|
20240312,175200,321717413,993,993,993,993,0
|
|
20240312,175100,321717413,993,993,993,993,0
|
|
20240312,175000,321717413,993,993,993,993,0
|
|
20240312,174900,321717413,993,993,993,993,1415
|
|
20240312,174800,321717413,993,993,993,993,0
|
|
20240312,174700,321717413,993,993,993,993,0
|
|
20240312,174600,321717413,993,993,993,993,0
|
|
20240312,174500,321717413,993,993,993,993,0
|
|
20240312,174400,321717413,993,993,993,993,0
|
|
20240312,174300,321717413,993,993,993,993,0
|
|
20240312,174200,321717413,993,993,993,993,0
|
|
20240312,174100,321717413,993,993,993,993,0
|
|
20240312,174000,321717413,993,993,993,993,0
|
|
20240312,173900,321717413,993,993,993,993,0
|
|
20240312,173800,321717413,993,993,993,993,0
|
|
20240312,173700,321717413,993,993,993,993,0
|
|
20240312,173600,321717413,993,993,993,993,0
|
|
20240312,173500,321717413,993,993,993,993,0
|
|
20240312,173400,321717413,993,993,993,993,0
|
|
20240312,173300,321717413,993,993,993,993,0
|
|
20240312,173200,321717413,993,993,993,993,0
|
|
20240312,173100,321717413,993,993,993,993,0
|
|
20240312,173000,321717413,993,993,993,993,0
|
|
20240312,172900,321717413,993,993,993,993,0
|
|
20240312,172800,321717413,993,993,993,993,0
|
|
20240312,172700,321717413,993,993,993,993,0
|
|
20240312,172600,321717413,993,993,993,993,0
|
|
20240312,172500,321717413,993,993,993,993,0
|
|
20240312,172400,321717413,993,993,993,993,0
|
|
20240312,172300,321717413,993,993,993,993,0
|
|
20240312,172200,321717413,993,993,993,993,0
|
|
20240312,172100,321717413,993,993,993,993,0
|
|
20240312,172000,321717413,993,993,993,993,0
|
|
20240312,171900,321717413,993,993,993,993,1415
|
|
20240312,171800,321717413,993,993,993,993,0
|
|
20240312,171700,321717413,993,993,993,993,0
|
|
20240312,171600,321717413,993,993,993,993,0
|
|
20240312,171500,321717413,993,993,993,993,0
|
|
20240312,171400,321717413,993,993,993,993,0
|
|
20240312,171300,321717413,993,993,993,993,0
|
|
20240312,171200,321717413,993,993,993,993,0
|
|
20240312,171100,321717413,993,993,993,993,0
|
|
20240312,171000,321717413,993,993,993,993,0
|
|
20240312,170900,321717413,993,993,993,993,0
|
|
20240312,170800,321717413,993,993,993,993,0
|
|
20240312,170700,321717413,993,993,993,993,0
|
|
20240312,170600,321717413,993,993,993,993,0
|
|
20240312,170500,321717413,993,993,993,993,0
|
|
20240312,170400,321717413,993,993,993,993,0
|
|
20240312,170300,321717413,993,993,993,993,0
|
|
20240312,170200,321717413,993,993,993,993,0
|
|
20240312,170100,321717413,993,993,993,993,0
|
|
20240312,170000,321717413,993,993,993,993,0
|
|
20240312,165900,321717413,993,993,993,993,0
|
|
20240312,165800,321717413,993,993,993,993,0
|
|
20240312,165700,321717413,993,993,993,993,0
|
|
20240312,165600,321717413,993,993,993,993,0
|
|
20240312,165500,321717413,993,993,993,993,0
|
|
20240312,165400,321717413,993,993,993,993,0
|
|
20240312,165300,321717413,993,993,993,993,0
|
|
20240312,165200,321717413,993,993,993,993,0
|
|
20240312,165100,321717413,993,993,993,993,0
|
|
20240312,165000,321717413,993,993,993,993,0
|
|
20240312,164900,321717413,993,993,993,993,1415
|
|
20240312,164800,321717413,993,993,993,993,0
|
|
20240312,164700,321717413,993,993,993,993,0
|
|
20240312,164600,321717413,993,993,993,993,0
|
|
20240312,164500,321717413,993,993,993,993,0
|
|
20240312,164400,321717413,993,993,993,993,0
|
|
20240312,164300,321717413,993,993,993,993,0
|
|
20240312,164200,321717413,993,993,993,993,0
|
|
20240312,164100,321717413,993,993,993,993,0
|
|
20240312,164000,321717413,993,993,993,993,0
|
|
20240312,163900,321717413,993,993,993,993,0
|
|
20240312,163800,321717413,993,993,993,993,0
|
|
20240312,163700,321717413,993,993,993,993,0
|
|
20240312,163600,321717413,993,993,993,993,0
|
|
20240312,163500,321717413,993,993,993,993,0
|
|
20240312,163400,321717413,993,993,993,993,0
|
|
20240312,163300,321717413,993,993,993,993,0
|
|
20240312,163200,321717413,993,993,993,993,0
|
|
20240312,163100,321717413,993,993,993,993,0
|
|
20240312,163000,321717413,993,993,993,993,0
|
|
20240312,162900,321717413,993,993,993,993,0
|
|
20240312,162800,321717413,993,993,993,993,0
|
|
20240312,162700,321717413,993,993,993,993,0
|
|
20240312,162600,321717413,993,993,993,993,0
|
|
20240312,162500,321717413,993,993,993,993,0
|
|
20240312,162400,321717413,993,993,993,993,0
|
|
20240312,162300,321717413,993,993,993,993,0
|
|
20240312,162200,321717413,993,993,993,993,0
|
|
20240312,162100,321717413,993,993,993,993,0
|
|
20240312,162000,321717413,993,993,993,993,0
|
|
20240312,161900,321717413,993,993,993,993,1415
|
|
20240312,161800,321717413,993,993,993,993,0
|
|
20240312,161700,321717413,993,993,993,993,0
|
|
20240312,161600,321717413,993,993,993,993,0
|
|
20240312,161500,321717413,993,993,993,993,0
|
|
20240312,161400,321717413,993,993,993,993,0
|
|
20240312,161300,321717413,993,993,993,993,0
|
|
20240312,161200,321717413,993,993,993,993,0
|
|
20240312,161100,321717413,993,993,993,993,0
|
|
20240312,161000,321717413,993,993,993,993,0
|
|
20240312,160900,321717413,993,993,993,993,0
|
|
20240312,160800,321717413,993,993,993,993,0
|
|
20240312,160700,321717413,993,993,993,993,0
|
|
20240312,160600,321717413,993,993,993,993,0
|
|
20240312,160500,321717413,993,993,993,993,0
|
|
20240312,160400,321717413,993,993,993,993,0
|
|
20240312,160300,321717413,993,993,993,993,0
|
|
20240312,160200,321717413,993,993,993,993,0
|
|
20240312,160100,321717413,993,993,993,993,0
|
|
20240312,160000,321717413,993,993,993,993,0
|
|
20240312,155900,321717413,993,993,993,993,0
|
|
20240312,155800,321717413,993,993,993,993,0
|
|
20240312,155700,321717413,993,993,993,993,0
|
|
20240312,155600,321717413,993,993,993,993,0
|
|
20240312,155500,321717413,993,993,993,993,0
|
|
20240312,155400,321717413,993,993,993,993,0
|
|
20240312,155300,321717413,993,993,993,993,0
|
|
20240312,155200,321717413,993,993,993,993,0
|
|
20240312,155100,321717413,993,993,993,993,0
|
|
20240312,155000,321717413,993,993,993,993,0
|
|
20240312,154900,321717413,993,993,993,993,1415
|
|
20240312,154800,321717413,993,993,993,993,0
|
|
20240312,154700,321717413,993,993,993,993,0
|
|
20240312,154600,321717413,993,993,993,993,0
|
|
20240312,154500,321717413,993,993,993,993,0
|
|
20240312,154400,321717413,993,993,993,993,0
|
|
20240312,154300,321717413,993,993,993,993,0
|
|
20240312,154200,321717413,993,993,993,993,0
|
|
20240312,154100,321717413,993,993,993,993,0
|
|
20240312,154000,321717413,993,993,993,993,0
|
|
20240312,153900,321717413,993,993,993,993,0
|
|
20240312,153800,321717413,993,993,993,993,0
|
|
20240312,153700,321717413,993,993,993,993,0
|
|
20240312,153600,321717413,993,993,993,993,0
|
|
20240312,153500,321717413,993,993,993,993,0
|
|
20240312,153400,321717413,993,993,993,993,0
|
|
20240312,153300,321717413,993,993,993,993,0
|
|
20240312,153200,321717413,993,993,993,993,0
|
|
20240312,153100,321717413,993,993,993,993,0
|
|
20240312,153000,321717413,993,993,993,993,1415
|
|
20240312,152900,320312318,996,996,996,996,0
|
|
20240312,152800,320312318,996,996,996,996,0
|
|
20240312,152700,320312318,996,996,996,996,0
|
|
20240312,152600,320312318,996,996,996,996,0
|
|
20240312,152500,320312318,996,996,996,996,0
|
|
20240312,152400,320312318,996,996,996,996,0
|
|
20240312,152300,320312318,996,996,996,996,0
|
|
20240312,152200,320312318,996,996,996,996,0
|
|
20240312,152100,320312318,996,996,996,996,0
|
|
20240312,152000,320312318,996,996,996,996,0
|
|
20240312,151900,320312318,996,994,996,991,1670
|
|
20240312,151800,318655819,996,993,996,992,1313
|
|
20240312,151700,317353284,996,994,996,994,46
|
|
20240312,151600,317307557,994,994,994,994,569
|
|
20240312,151500,316741971,994,994,994,994,29
|
|
20240312,151400,316713145,994,994,994,994,1
|
|
20240312,151300,316712151,991,994,994,991,109
|
|
20240312,151200,316603831,994,994,994,994,31
|
|
20240312,151100,316573017,994,994,994,989,3002
|
|
20240312,151000,313602307,990,993,993,990,3826
|
|
20240312,150900,309808360,994,994,994,994,0
|
|
20240312,150800,309808360,994,994,994,994,0
|
|
20240312,150700,309808360,994,994,994,994,5
|
|
20240312,150600,309803390,994,994,994,994,0
|
|
20240312,150500,309803390,994,994,994,994,0
|
|
20240312,150400,309803390,994,994,994,994,65
|
|
20240312,150300,309738780,995,995,995,995,2
|
|
20240312,150200,309736790,995,995,995,995,710
|
|
20240312,150100,309030340,995,995,995,995,102
|
|
20240312,150000,308928850,995,994,995,990,3302
|
|
20240312,145900,305658773,995,995,995,995,0
|
|
20240312,145800,305658773,995,995,995,995,9
|
|
20240312,145700,305649818,995,995,995,994,569
|
|
20240312,145600,305083730,995,994,995,994,374
|
|
20240312,145500,304711944,995,995,995,995,1
|
|
20240312,145400,304710949,995,995,995,995,1
|
|
20240312,145300,304709954,995,994,995,994,4745
|
|
20240312,145200,299993423,994,994,994,994,0
|
|
20240312,145100,299993423,994,994,994,994,2
|
|
20240312,145000,299991435,994,994,994,994,1
|
|
20240312,144900,299990441,994,994,994,994,1
|
|
20240312,144800,299989447,994,994,994,994,1
|
|
20240312,144700,299988453,993,993,993,993,9
|
|
20240312,144600,299979516,993,993,993,993,2
|
|
20240312,144500,299977530,993,993,993,993,1430
|
|
20240312,144400,298557540,994,994,994,994,0
|
|
20240312,144300,298557540,994,994,994,994,6
|
|
20240312,144200,298551576,994,994,994,994,0
|
|
20240312,144100,298551576,994,994,994,994,2
|
|
20240312,144000,298549588,994,994,994,994,2
|
|
20240312,143900,298547600,994,994,994,994,15
|
|
20240312,143800,298532690,990,993,993,990,50
|
|
20240312,143700,298483173,994,994,994,994,0
|
|
20240312,143600,298483173,994,994,994,994,2
|
|
20240312,143500,298481185,994,994,994,994,0
|
|
20240312,143400,298481185,994,993,994,993,931
|
|
20240312,143300,297556701,993,993,993,993,2
|
|
20240312,143200,297554715,991,991,991,991,0
|
|
20240312,143100,297554715,991,991,991,991,0
|
|
20240312,143000,297554715,991,991,991,991,0
|
|
20240312,142900,297554715,991,992,992,991,6
|
|
20240312,142800,297548768,991,991,991,991,1
|
|
20240312,142700,297547777,993,993,993,993,1
|
|
20240312,142600,297546784,993,993,993,993,1
|
|
20240312,142500,297545791,990,991,991,990,225
|
|
20240312,142400,297322817,991,992,993,991,2057
|
|
20240312,142300,295284268,991,991,991,991,1
|
|
20240312,142200,295283277,992,992,992,992,5
|
|
20240312,142100,295278317,992,992,992,992,100
|
|
20240312,142000,295179117,992,992,992,992,1
|
|
20240312,141900,295178125,992,992,992,992,436
|
|
20240312,141800,294745613,992,992,992,992,30
|
|
20240312,141700,294715853,993,993,993,993,1
|
|
20240312,141600,294714860,993,992,993,992,2
|
|
20240312,141500,294712875,991,991,991,991,2282
|
|
20240312,141400,292451413,991,990,991,990,203
|
|
20240312,141300,292250440,990,991,991,990,1011
|
|
20240312,141200,291249035,992,992,992,992,0
|
|
20240312,141100,291249035,992,992,992,992,5
|
|
20240312,141000,291244075,992,992,992,992,11
|
|
20240312,140900,291233163,992,991,992,991,4103
|
|
20240312,140800,287167089,991,992,992,991,6
|
|
20240312,140700,287161138,992,992,992,992,2
|
|
20240312,140600,287159154,992,992,992,992,0
|
|
20240312,140500,287159154,992,992,992,992,6
|
|
20240312,140400,287153202,992,992,992,992,0
|
|
20240312,140300,287153202,992,991,992,991,301
|
|
20240312,140200,286854910,992,992,992,992,1
|
|
20240312,140100,286853918,991,991,991,991,5
|
|
20240312,140000,286848963,992,992,992,992,22
|
|
20240312,135900,286827139,992,992,992,992,1
|
|
20240312,135800,286826147,992,992,992,992,0
|
|
20240312,135700,286826147,992,992,992,992,1
|
|
20240312,135600,286825155,992,992,992,992,3
|
|
20240312,135500,286822179,992,991,992,991,298
|
|
20240312,135400,286526761,991,990,991,990,12
|
|
20240312,135300,286514877,990,990,990,990,0
|
|
20240312,135200,286514877,990,991,991,990,1492
|
|
20240312,135100,285037705,991,991,991,991,49
|
|
20240312,135000,284989146,991,990,991,990,177
|
|
20240312,134900,284813850,990,992,992,990,2347
|
|
20240312,134800,282489704,993,993,993,993,4
|
|
20240312,134700,282485732,993,993,993,993,200
|
|
20240312,134600,282287132,993,993,993,993,0
|
|
20240312,134500,282287132,993,992,993,992,443
|
|
20240312,134400,281847675,992,992,992,992,0
|
|
20240312,134300,281847675,992,992,992,992,1
|
|
20240312,134200,281846683,990,990,992,990,2579
|
|
20240312,134100,279293470,990,990,990,989,17
|
|
20240312,134000,279276642,990,990,990,989,104
|
|
20240312,133900,279173683,989,992,992,989,1502
|
|
20240312,133800,277687348,992,992,992,992,0
|
|
20240312,133700,277687348,992,992,992,992,2
|
|
20240312,133600,277685364,992,992,992,992,4
|
|
20240312,133500,277681396,989,989,989,989,0
|
|
20240312,133400,277681396,989,989,989,989,0
|
|
20240312,133300,277681396,989,990,990,989,1136
|
|
20240312,133200,276557756,990,990,990,990,969
|
|
20240312,133100,275598446,991,991,991,991,12
|
|
20240312,133000,275586554,992,992,992,992,146
|
|
20240312,132900,275441722,993,993,993,993,0
|
|
20240312,132800,275441722,993,993,993,993,0
|
|
20240312,132700,275441722,993,993,993,993,131
|
|
20240312,132600,275311639,995,995,995,995,0
|
|
20240312,132500,275311639,995,995,995,995,2
|
|
20240312,132400,275309649,995,995,995,995,9
|
|
20240312,132300,275300694,995,994,995,994,13
|
|
20240312,132200,275287770,990,993,993,990,3452
|
|
20240312,132100,271869517,996,996,996,996,0
|
|
20240312,132000,271869517,996,995,996,992,1003
|
|
20240312,131900,270874038,996,996,996,996,0
|
|
20240312,131800,270874038,996,996,996,996,4
|
|
20240312,131700,270870054,996,996,996,996,0
|
|
20240312,131600,270870054,996,996,996,996,0
|
|
20240312,131500,270870054,996,996,996,996,0
|
|
20240312,131400,270870054,996,996,996,996,0
|
|
20240312,131300,270870054,996,996,996,996,500
|
|
20240312,131200,270372054,996,996,996,996,193
|
|
20240312,131100,270179826,996,996,996,996,117
|
|
20240312,131000,270063294,996,996,996,996,4
|
|
20240312,130900,270059310,996,993,996,993,10
|
|
20240312,130800,270049368,992,991,992,990,20447
|
|
20240312,130700,249768795,990,990,990,990,2751
|
|
20240312,130600,247045305,990,992,992,990,1510
|
|
20240312,130500,245549053,992,992,992,992,1
|
|
20240312,130400,245548061,992,992,992,992,5
|
|
20240312,130300,245543101,992,992,992,992,120
|
|
20240312,130200,245424061,992,992,992,992,17
|
|
20240312,130100,245407197,992,992,992,992,6
|
|
20240312,130000,245401245,992,992,992,992,502
|
|
20240312,125900,244903261,992,992,992,992,7
|
|
20240312,125800,244896317,992,991,992,991,5
|
|
20240312,125700,244891359,992,992,992,992,746
|
|
20240312,125600,244151327,992,991,992,991,889
|
|
20240312,125500,243270326,992,992,992,992,0
|
|
20240312,125400,243270326,992,992,992,992,1009
|
|
20240312,125300,242269398,992,992,992,992,1002
|
|
20240312,125200,241275414,992,992,992,992,0
|
|
20240312,125100,241275414,992,992,992,992,1
|
|
20240312,125000,241274422,990,992,992,990,4528
|
|
20240312,124900,236790090,993,993,993,993,0
|
|
20240312,124800,236790090,993,993,993,993,109
|
|
20240312,124700,236681853,993,993,993,993,1
|
|
20240312,124600,236680860,993,993,993,993,0
|
|
20240312,124500,236680860,993,993,993,993,0
|
|
20240312,124400,236680860,993,993,993,993,1
|
|
20240312,124300,236679867,993,993,993,993,6
|
|
20240312,124200,236673909,993,992,993,992,4
|
|
20240312,124100,236669938,991,991,991,991,1
|
|
20240312,124000,236668947,990,990,990,990,1
|
|
20240312,123900,236667957,991,989,991,989,2616
|
|
20240312,123800,234078118,990,990,990,989,6989
|
|
20240312,123700,227163610,990,990,991,990,41
|
|
20240312,123600,227123019,991,991,994,991,747
|
|
20240312,123500,226382465,991,994,994,991,169
|
|
20240312,123400,226214976,994,994,994,994,0
|
|
20240312,123300,226214976,994,993,994,993,106
|
|
20240312,123200,226109712,994,994,994,994,5
|
|
20240312,123100,226104742,994,994,994,994,121
|
|
20240312,123000,225984468,994,994,994,994,15
|
|
20240312,122900,225969558,994,994,994,994,0
|
|
20240312,122800,225969558,994,994,994,994,30
|
|
20240312,122700,225939738,994,994,994,994,5
|
|
20240312,122600,225934768,994,994,994,994,145
|
|
20240312,122500,225790638,994,994,994,994,19
|
|
20240312,122400,225771752,994,993,994,993,4
|
|
20240312,122300,225767777,989,991,991,989,3139
|
|
20240312,122200,222660964,991,993,993,991,411
|
|
20240312,122100,222253661,994,994,994,994,0
|
|
20240312,122000,222253661,994,994,994,994,0
|
|
20240312,121900,222253661,994,994,994,994,0
|
|
20240312,121800,222253661,994,994,994,994,78
|
|
20240312,121700,222176129,994,992,994,990,3121
|
|
20240312,121600,219084495,994,994,994,994,100
|
|
20240312,121500,218985095,994,994,994,994,52
|
|
20240312,121400,218933407,994,994,994,994,120
|
|
20240312,121300,218814127,994,994,996,994,347
|
|
20240312,121200,218469197,996,996,996,996,14
|
|
20240312,121100,218455253,996,996,996,996,17
|
|
20240312,121000,218438321,996,996,996,996,20
|
|
20240312,120900,218418401,996,996,996,996,97
|
|
20240312,120800,218321789,996,996,996,996,0
|
|
20240312,120700,218321789,996,996,996,996,0
|
|
20240312,120600,218321789,996,996,996,996,5
|
|
20240312,120500,218316809,995,995,995,995,3520
|
|
20240312,120400,214814409,995,995,995,995,1
|
|
20240312,120300,214813414,994,994,994,994,486
|
|
20240312,120200,214330330,994,994,994,994,50
|
|
20240312,120100,214280630,994,994,994,994,2
|
|
20240312,120000,214278642,994,991,994,991,503
|
|
20240312,115900,213780154,991,991,991,991,11
|
|
20240312,115800,213769253,991,994,994,991,1092
|
|
20240312,115700,212687078,991,991,991,991,781
|
|
20240312,115600,211913107,994,992,994,992,6
|
|
20240312,115500,211907146,991,991,991,991,6197
|
|
20240312,115400,205765919,990,991,994,990,11912
|
|
20240312,115300,193969979,991,991,991,991,38
|
|
20240312,115200,193932321,994,994,994,991,503
|
|
20240312,115100,193433815,991,993,993,991,5000
|
|
20240312,115000,188474947,994,994,994,994,202
|
|
20240312,114900,188274159,994,994,994,994,64
|
|
20240312,114800,188210543,994,994,994,994,4
|
|
20240312,114700,188206567,994,994,994,994,7
|
|
20240312,114600,188199609,994,994,994,993,91
|
|
20240312,114500,188109244,994,994,994,994,13
|
|
20240312,114400,188096322,994,994,994,994,307
|
|
20240312,114300,187791164,994,994,994,994,102
|
|
20240312,114200,187689776,994,995,995,994,642
|
|
20240312,114100,187051627,994,994,994,994,4
|
|
20240312,114000,187047651,996,996,996,996,0
|
|
20240312,113900,187047651,996,996,996,996,0
|
|
20240312,113800,187047651,996,996,996,996,100
|
|
20240312,113700,186948051,992,996,996,992,53
|
|
20240312,113600,186895449,996,996,996,996,60
|
|
20240312,113500,186835689,996,996,996,996,9
|
|
20240312,113400,186826725,996,996,996,996,2
|
|
20240312,113300,186824733,996,996,996,996,1
|
|
20240312,113200,186823737,998,993,998,992,1014
|
|
20240312,113100,185817759,994,996,996,994,1310
|
|
20240312,113000,184513013,998,998,998,998,456
|
|
20240312,112900,184057925,998,998,998,998,0
|
|
20240312,112800,184057925,998,997,998,997,5243
|
|
20240312,112700,178830653,998,997,998,997,4446
|
|
20240312,112600,174394560,997,997,997,997,1
|
|
20240312,112500,174393563,997,997,998,997,648
|
|
20240312,112400,173747506,998,998,998,998,5
|
|
20240312,112300,173742516,997,998,998,997,45
|
|
20240312,112200,173697613,998,998,998,998,0
|
|
20240312,112100,173697613,998,998,998,998,15
|
|
20240312,112000,173682643,998,998,998,998,720
|
|
20240312,111900,172964083,998,998,998,998,17
|
|
20240312,111800,172947117,998,998,998,998,25
|
|
20240312,111700,172922167,998,998,998,998,12
|
|
20240312,111600,172910191,998,998,998,998,0
|
|
20240312,111500,172910191,998,998,998,998,0
|
|
20240312,111400,172910191,998,997,998,997,55
|
|
20240312,111300,172855302,998,998,998,998,1
|
|
20240312,111200,172854304,998,997,998,997,10
|
|
20240312,111100,172844325,993,995,995,993,3189
|
|
20240312,111000,169677645,996,996,998,996,4
|
|
20240312,110900,169673659,997,998,998,997,7
|
|
20240312,110800,169666674,998,995,998,995,1111
|
|
20240312,110700,168559954,993,996,996,993,1766
|
|
20240312,110600,166804350,995,995,995,995,40
|
|
20240312,110500,166764550,995,996,996,995,21
|
|
20240312,110400,166743652,995,996,996,995,83
|
|
20240312,110300,166661066,998,995,998,995,12
|
|
20240312,110200,166649093,995,995,995,994,2156
|
|
20240312,110100,164505719,995,995,995,994,2767
|
|
20240312,110000,161754509,996,998,998,996,154
|
|
20240312,105900,161601123,998,996,998,996,919
|
|
20240312,105800,160685791,996,996,996,996,5
|
|
20240312,105700,160680811,996,996,996,996,3
|
|
20240312,105600,160677823,995,997,997,994,103
|
|
20240312,105500,160575320,998,994,998,994,43
|
|
20240312,105400,160532410,998,998,998,995,1272
|
|
20240312,105300,159266764,993,997,997,993,2128
|
|
20240312,105200,157153168,998,998,998,998,65
|
|
20240312,105100,157088298,998,998,998,998,112
|
|
20240312,105000,156976522,998,995,998,995,338
|
|
20240312,104900,156640209,997,997,997,997,0
|
|
20240312,104800,156640209,997,998,998,997,6071
|
|
20240312,104700,150581805,998,998,998,997,173
|
|
20240312,104600,150409297,999,999,999,999,300
|
|
20240312,104500,150109597,999,999,999,988,14003
|
|
20240312,104400,136203230,999,998,999,998,111
|
|
20240312,104300,136092344,999,999,1000,998,3509
|
|
20240312,104200,132589408,1000,999,1000,999,31
|
|
20240312,104100,132558437,1000,999,1000,999,31
|
|
20240312,104000,132527467,1000,1000,1001,999,766
|
|
20240312,103900,131761494,1001,1000,1001,1000,55
|
|
20240312,103800,131706489,1001,1001,1001,1000,214
|
|
20240312,103700,131492283,1001,1000,1001,1000,9
|
|
20240312,103600,131483282,1001,1001,1001,999,3
|
|
20240312,103500,131480281,1000,1001,1002,1000,225
|
|
20240312,103400,131255255,1003,1003,1004,1002,2287
|
|
20240312,103300,128963675,1004,1004,1004,1004,2
|
|
20240312,103200,128961667,1004,1002,1004,1002,501
|
|
20240312,103100,128459663,1004,1004,1004,1004,5
|
|
20240312,103000,128454643,1004,1003,1004,1002,87
|
|
20240312,102900,128367459,1003,1004,1004,1003,4
|
|
20240312,102800,128363444,1002,1004,1004,1002,1027
|
|
20240312,102700,127334355,1004,1004,1004,1004,1
|
|
20240312,102600,127333351,1004,1004,1004,1004,61
|
|
20240312,102500,127272107,1004,1004,1004,1004,0
|
|
20240312,102400,127272107,1004,1008,1008,1004,1016
|
|
20240312,102300,126252031,1009,1005,1009,1005,4
|
|
20240312,102200,126248003,1000,1000,1000,1000,0
|
|
20240312,102100,126248003,1000,1004,1004,1000,2417
|
|
20240312,102000,123830995,1007,1007,1007,1007,1
|
|
20240312,101900,123829988,999,1008,1008,999,2515
|
|
20240312,101800,121315474,1000,1004,1004,1000,1000
|
|
20240312,101700,120315345,1008,1008,1008,1008,14
|
|
20240312,101600,120301233,1008,1004,1008,1000,1355
|
|
20240312,101500,118945965,1008,1007,1008,1002,739
|
|
20240312,101400,118204955,1008,1008,1008,1008,0
|
|
20240312,101300,118204955,1008,1008,1008,1008,56
|
|
20240312,101200,118148507,1009,1009,1009,1009,0
|
|
20240312,101100,118148507,1009,1009,1009,1009,0
|
|
20240312,101000,118148507,1009,1009,1009,1009,0
|
|
20240312,100900,118148507,1009,1009,1009,1009,0
|
|
20240312,100800,118148507,1009,1009,1009,1009,80
|
|
20240312,100700,118067787,1009,1009,1009,1009,1
|
|
20240312,100600,118066778,1003,1005,1009,1003,1073
|
|
20240312,100500,116988636,1010,1009,1010,1004,11
|
|
20240312,100400,116977581,1010,1010,1010,1010,1
|
|
20240312,100300,116976571,1010,1010,1010,1010,1
|
|
20240312,100200,116975561,1004,1004,1004,1004,1
|
|
20240312,100100,116974557,1003,1011,1011,1003,216
|
|
20240312,100000,116757781,1011,1010,1011,1010,3120
|
|
20240312,095900,113605208,1011,1011,1011,1011,0
|
|
20240312,095800,113605208,1011,1003,1011,1002,33
|
|
20240312,095700,113572116,1003,1003,1003,1003,5
|
|
20240312,095600,113567101,1003,1003,1003,1003,0
|
|
20240312,095500,113567101,1003,1003,1003,1003,280
|
|
20240312,095400,113286261,1010,1010,1010,1010,0
|
|
20240312,095300,113286261,1010,1008,1010,1001,1119
|
|
20240312,095200,112164256,1014,1007,1014,1007,411
|
|
20240312,095100,111747879,1009,1008,1014,1008,1108
|
|
20240312,095000,110629947,1009,1014,1015,1009,18543
|
|
20240312,094900,91827265,1015,1001,1015,1001,15206
|
|
20240312,094800,76539329,999,999,999,999,35
|
|
20240312,094700,76504364,999,999,999,999,264
|
|
20240312,094600,76240628,999,1001,1001,997,109
|
|
20240312,094500,76131851,997,1000,1000,997,266
|
|
20240312,094400,75866484,1001,1002,1002,1001,781
|
|
20240312,094300,75084702,1001,1001,1001,1001,229
|
|
20240312,094200,74855473,998,998,998,998,4
|
|
20240312,094100,74851481,1001,999,1001,999,1979
|
|
20240312,094000,72872874,999,997,999,996,1162
|
|
20240312,093900,71715518,996,999,999,996,29
|
|
20240312,093800,71686631,996,996,996,996,348
|
|
20240312,093700,71340023,990,999,999,990,4060
|
|
20240312,093600,67317094,999,999,999,995,6147
|
|
20240312,093500,61196160,999,999,999,995,1041
|
|
20240312,093400,60159241,999,999,999,999,0
|
|
20240312,093300,60159241,999,999,999,999,350
|
|
20240312,093200,59809591,999,999,999,999,10
|
|
20240312,093100,59799601,999,997,999,995,1183
|
|
20240312,093000,58620909,995,995,995,995,182
|
|
20240312,092900,58439819,994,995,995,990,14636
|
|
20240312,092800,43914618,994,999,999,994,7555
|
|
20240312,092700,36398746,1000,1000,1000,1000,0
|
|
20240312,092600,36398746,1000,1000,1000,1000,0
|
|
20240312,092500,36398746,1000,1000,1000,1000,2
|
|
20240312,092400,36396746,1000,1000,1000,1000,0
|
|
20240312,092300,36396746,1000,1000,1000,1000,303
|
|
20240312,092200,36093746,1000,1000,1000,1000,51
|
|
20240312,092100,36042746,1000,995,1000,995,159
|
|
20240312,092000,35884318,995,994,995,993,6325
|
|
20240312,091900,29599165,995,996,996,994,1136
|
|
20240312,091800,28468858,998,998,998,997,11
|
|
20240312,091700,28457881,998,995,998,995,10700
|
|
20240312,091600,17802066,994,994,995,994,1144
|
|
20240312,091500,16664926,994,994,995,994,48
|
|
20240312,091400,16617206,995,994,996,994,54
|
|
20240312,091300,16563513,994,995,996,993,1028
|
|
20240312,091200,15540617,995,996,996,994,73
|
|
20240312,091100,15468043,996,995,996,993,404
|
|
20240312,091000,15066704,995,995,996,995,1289
|
|
20240312,090900,13784148,996,998,998,995,4372
|
|
20240312,090800,9429625,998,1001,1001,998,279
|
|
20240312,090700,9150621,1001,1001,1004,1001,1240
|
|
20240312,090600,7909277,1001,1001,1004,1000,449
|
|
20240312,090500,7459825,1004,1001,1004,1001,30
|
|
20240312,090400,7429787,1001,998,1002,998,67
|
|
20240312,090300,7362820,1001,998,1001,996,1220
|
|
20240312,090200,6147444,996,999,1002,995,423
|
|
20240312,090100,5725747,999,1002,1002,999,4337
|
|
20240312,090000,1385144,1004,1003,1004,1003,1381
|