652 lines
29 KiB
CSV
652 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,194900,410308387,989,989,989,989,4219
|
|
20240313,194800,410308387,989,989,989,989,0
|
|
20240313,194700,410308387,989,989,989,989,0
|
|
20240313,194600,410308387,989,989,989,989,0
|
|
20240313,194500,410308387,989,989,989,989,0
|
|
20240313,194400,410308387,989,989,989,989,0
|
|
20240313,194300,410308387,989,989,989,989,0
|
|
20240313,194200,410308387,989,989,989,989,0
|
|
20240313,194100,410308387,989,989,989,989,0
|
|
20240313,194000,410308387,989,989,989,989,0
|
|
20240313,193900,410308387,989,989,989,989,0
|
|
20240313,193800,410308387,989,989,989,989,0
|
|
20240313,193700,410308387,989,989,989,989,0
|
|
20240313,193600,410308387,989,989,989,989,0
|
|
20240313,193500,410308387,989,989,989,989,0
|
|
20240313,193400,410308387,989,989,989,989,0
|
|
20240313,193300,410308387,989,989,989,989,0
|
|
20240313,193200,410308387,989,989,989,989,0
|
|
20240313,193100,410308387,989,989,989,989,0
|
|
20240313,193000,410308387,989,989,989,989,0
|
|
20240313,192900,410308387,989,989,989,989,0
|
|
20240313,192800,410308387,989,989,989,989,0
|
|
20240313,192700,410308387,989,989,989,989,0
|
|
20240313,192600,410308387,989,989,989,989,0
|
|
20240313,192500,410308387,989,989,989,989,0
|
|
20240313,192400,410308387,989,989,989,989,0
|
|
20240313,192300,410308387,989,989,989,989,0
|
|
20240313,192200,410308387,989,989,989,989,0
|
|
20240313,192100,410308387,989,989,989,989,0
|
|
20240313,192000,410308387,989,989,989,989,0
|
|
20240313,191900,410308387,989,989,989,989,4219
|
|
20240313,191800,410308387,989,989,989,989,0
|
|
20240313,191700,410308387,989,989,989,989,0
|
|
20240313,191600,410308387,989,989,989,989,0
|
|
20240313,191500,410308387,989,989,989,989,0
|
|
20240313,191400,410308387,989,989,989,989,0
|
|
20240313,191300,410308387,989,989,989,989,0
|
|
20240313,191200,410308387,989,989,989,989,0
|
|
20240313,191100,410308387,989,989,989,989,0
|
|
20240313,191000,410308387,989,989,989,989,0
|
|
20240313,190900,410308387,989,989,989,989,0
|
|
20240313,190800,410308387,989,989,989,989,0
|
|
20240313,190700,410308387,989,989,989,989,0
|
|
20240313,190600,410308387,989,989,989,989,0
|
|
20240313,190500,410308387,989,989,989,989,0
|
|
20240313,190400,410308387,989,989,989,989,0
|
|
20240313,190300,410308387,989,989,989,989,0
|
|
20240313,190200,410308387,989,989,989,989,0
|
|
20240313,190100,410308387,989,989,989,989,0
|
|
20240313,190000,410308387,989,989,989,989,0
|
|
20240313,185900,410308387,989,989,989,989,0
|
|
20240313,185800,410308387,989,989,989,989,0
|
|
20240313,185700,410308387,989,989,989,989,0
|
|
20240313,185600,410308387,989,989,989,989,0
|
|
20240313,185500,410308387,989,989,989,989,0
|
|
20240313,185400,410308387,989,989,989,989,0
|
|
20240313,185300,410308387,989,989,989,989,0
|
|
20240313,185200,410308387,989,989,989,989,0
|
|
20240313,185100,410308387,989,989,989,989,0
|
|
20240313,185000,410308387,989,989,989,989,0
|
|
20240313,184900,410308387,989,989,989,989,4219
|
|
20240313,184800,410308387,989,989,989,989,0
|
|
20240313,184700,410308387,989,989,989,989,0
|
|
20240313,184600,410308387,989,989,989,989,0
|
|
20240313,184500,410308387,989,989,989,989,0
|
|
20240313,184400,410308387,989,989,989,989,0
|
|
20240313,184300,410308387,989,989,989,989,0
|
|
20240313,184200,410308387,989,989,989,989,0
|
|
20240313,184100,410308387,989,989,989,989,0
|
|
20240313,184000,410308387,989,989,989,989,0
|
|
20240313,183900,410308387,989,989,989,989,0
|
|
20240313,183800,410308387,989,989,989,989,0
|
|
20240313,183700,410308387,989,989,989,989,0
|
|
20240313,183600,410308387,989,989,989,989,0
|
|
20240313,183500,410308387,989,989,989,989,0
|
|
20240313,183400,410308387,989,989,989,989,0
|
|
20240313,183300,410308387,989,989,989,989,0
|
|
20240313,183200,410308387,989,989,989,989,0
|
|
20240313,183100,410308387,989,989,989,989,0
|
|
20240313,183000,410308387,989,989,989,989,0
|
|
20240313,182900,410308387,989,989,989,989,0
|
|
20240313,182800,410308387,989,989,989,989,0
|
|
20240313,182700,410308387,989,989,989,989,0
|
|
20240313,182600,410308387,989,989,989,989,0
|
|
20240313,182500,410308387,989,989,989,989,0
|
|
20240313,182400,410308387,989,989,989,989,0
|
|
20240313,182300,410308387,989,989,989,989,0
|
|
20240313,182200,410308387,989,989,989,989,0
|
|
20240313,182100,410308387,989,989,989,989,0
|
|
20240313,182000,410308387,989,989,989,989,0
|
|
20240313,181900,410308387,989,989,989,989,4219
|
|
20240313,181800,410308387,989,989,989,989,0
|
|
20240313,181700,410308387,989,989,989,989,0
|
|
20240313,181600,410308387,989,989,989,989,0
|
|
20240313,181500,410308387,989,989,989,989,0
|
|
20240313,181400,410308387,989,989,989,989,0
|
|
20240313,181300,410308387,989,989,989,989,0
|
|
20240313,181200,410308387,989,989,989,989,0
|
|
20240313,181100,410308387,989,989,989,989,0
|
|
20240313,181000,410308387,989,989,989,989,0
|
|
20240313,180900,410308387,989,989,989,989,0
|
|
20240313,180800,410308387,989,989,989,989,0
|
|
20240313,180700,410308387,989,989,989,989,0
|
|
20240313,180600,410308387,989,989,989,989,0
|
|
20240313,180500,410308387,989,989,989,989,0
|
|
20240313,180400,410308387,989,989,989,989,0
|
|
20240313,180300,410308387,989,989,989,989,0
|
|
20240313,180200,410308387,989,989,989,989,0
|
|
20240313,180100,410308387,989,989,989,989,0
|
|
20240313,180000,410308387,989,989,989,989,0
|
|
20240313,175900,410308387,989,989,989,989,0
|
|
20240313,175800,410308387,989,989,989,989,0
|
|
20240313,175700,410308387,989,989,989,989,0
|
|
20240313,175600,410308387,989,989,989,989,0
|
|
20240313,175500,410308387,989,989,989,989,0
|
|
20240313,175400,410308387,989,989,989,989,0
|
|
20240313,175300,410308387,989,989,989,989,0
|
|
20240313,175200,410308387,989,989,989,989,0
|
|
20240313,175100,410308387,989,989,989,989,0
|
|
20240313,175000,410308387,989,989,989,989,0
|
|
20240313,174900,410308387,989,989,989,989,4219
|
|
20240313,174800,410308387,989,989,989,989,0
|
|
20240313,174700,410308387,989,989,989,989,0
|
|
20240313,174600,410308387,989,989,989,989,0
|
|
20240313,174500,410308387,989,989,989,989,0
|
|
20240313,174400,410308387,989,989,989,989,0
|
|
20240313,174300,410308387,989,989,989,989,0
|
|
20240313,174200,410308387,989,989,989,989,0
|
|
20240313,174100,410308387,989,989,989,989,0
|
|
20240313,174000,410308387,989,989,989,989,0
|
|
20240313,173900,410308387,989,989,989,989,0
|
|
20240313,173800,410308387,989,989,989,989,0
|
|
20240313,173700,410308387,989,989,989,989,0
|
|
20240313,173600,410308387,989,989,989,989,0
|
|
20240313,173500,410308387,989,989,989,989,0
|
|
20240313,173400,410308387,989,989,989,989,0
|
|
20240313,173300,410308387,989,989,989,989,0
|
|
20240313,173200,410308387,989,989,989,989,0
|
|
20240313,173100,410308387,989,989,989,989,0
|
|
20240313,173000,410308387,989,989,989,989,0
|
|
20240313,172900,410308387,989,989,989,989,0
|
|
20240313,172800,410308387,989,989,989,989,0
|
|
20240313,172700,410308387,989,989,989,989,0
|
|
20240313,172600,410308387,989,989,989,989,0
|
|
20240313,172500,410308387,989,989,989,989,0
|
|
20240313,172400,410308387,989,989,989,989,0
|
|
20240313,172300,410308387,989,989,989,989,0
|
|
20240313,172200,410308387,989,989,989,989,0
|
|
20240313,172100,410308387,989,989,989,989,0
|
|
20240313,172000,410308387,989,989,989,989,0
|
|
20240313,171900,410308387,989,989,989,989,4219
|
|
20240313,171800,410308387,989,989,989,989,0
|
|
20240313,171700,410308387,989,989,989,989,0
|
|
20240313,171600,410308387,989,989,989,989,0
|
|
20240313,171500,410308387,989,989,989,989,0
|
|
20240313,171400,410308387,989,989,989,989,0
|
|
20240313,171300,410308387,989,989,989,989,0
|
|
20240313,171200,410308387,989,989,989,989,0
|
|
20240313,171100,410308387,989,989,989,989,0
|
|
20240313,171000,410308387,989,989,989,989,0
|
|
20240313,170900,410308387,989,989,989,989,0
|
|
20240313,170800,410308387,989,989,989,989,0
|
|
20240313,170700,410308387,989,989,989,989,0
|
|
20240313,170600,410308387,989,989,989,989,0
|
|
20240313,170500,410308387,989,989,989,989,0
|
|
20240313,170400,410308387,989,989,989,989,0
|
|
20240313,170300,410308387,989,989,989,989,0
|
|
20240313,170200,410308387,989,989,989,989,0
|
|
20240313,170100,410308387,989,989,989,989,0
|
|
20240313,170000,410308387,989,989,989,989,0
|
|
20240313,165900,410308387,989,989,989,989,0
|
|
20240313,165800,410308387,989,989,989,989,0
|
|
20240313,165700,410308387,989,989,989,989,0
|
|
20240313,165600,410308387,989,989,989,989,0
|
|
20240313,165500,410308387,989,989,989,989,0
|
|
20240313,165400,410308387,989,989,989,989,0
|
|
20240313,165300,410308387,989,989,989,989,0
|
|
20240313,165200,410308387,989,989,989,989,0
|
|
20240313,165100,410308387,989,989,989,989,0
|
|
20240313,165000,410308387,989,989,989,989,0
|
|
20240313,164900,410308387,989,989,989,989,4219
|
|
20240313,164800,410308387,989,989,989,989,0
|
|
20240313,164700,410308387,989,989,989,989,0
|
|
20240313,164600,410308387,989,989,989,989,0
|
|
20240313,164500,410308387,989,989,989,989,0
|
|
20240313,164400,410308387,989,989,989,989,0
|
|
20240313,164300,410308387,989,989,989,989,0
|
|
20240313,164200,410308387,989,989,989,989,0
|
|
20240313,164100,410308387,989,989,989,989,0
|
|
20240313,164000,410308387,989,989,989,989,0
|
|
20240313,163900,410308387,989,989,989,989,0
|
|
20240313,163800,410308387,989,989,989,989,0
|
|
20240313,163700,410308387,989,989,989,989,0
|
|
20240313,163600,410308387,989,989,989,989,0
|
|
20240313,163500,410308387,989,989,989,989,0
|
|
20240313,163400,410308387,989,989,989,989,0
|
|
20240313,163300,410308387,989,989,989,989,0
|
|
20240313,163200,410308387,989,989,989,989,0
|
|
20240313,163100,410308387,989,989,989,989,0
|
|
20240313,163000,410308387,989,989,989,989,0
|
|
20240313,162900,410308387,989,989,989,989,0
|
|
20240313,162800,410308387,989,989,989,989,0
|
|
20240313,162700,410308387,989,989,989,989,0
|
|
20240313,162600,410308387,989,989,989,989,0
|
|
20240313,162500,410308387,989,989,989,989,0
|
|
20240313,162400,410308387,989,989,989,989,0
|
|
20240313,162300,410308387,989,989,989,989,0
|
|
20240313,162200,410308387,989,989,989,989,0
|
|
20240313,162100,410308387,989,989,989,989,0
|
|
20240313,162000,410308387,989,989,989,989,0
|
|
20240313,161900,410308387,989,989,989,989,4219
|
|
20240313,161800,410308387,989,989,989,989,0
|
|
20240313,161700,410308387,989,989,989,989,0
|
|
20240313,161600,410308387,989,989,989,989,0
|
|
20240313,161500,410308387,989,989,989,989,0
|
|
20240313,161400,410308387,989,989,989,989,0
|
|
20240313,161300,410308387,989,989,989,989,0
|
|
20240313,161200,410308387,989,989,989,989,0
|
|
20240313,161100,410308387,989,989,989,989,0
|
|
20240313,161000,410308387,989,989,989,989,0
|
|
20240313,160900,410308387,989,989,989,989,0
|
|
20240313,160800,410308387,989,989,989,989,0
|
|
20240313,160700,410308387,989,989,989,989,0
|
|
20240313,160600,410308387,989,989,989,989,0
|
|
20240313,160500,410308387,989,989,989,989,0
|
|
20240313,160400,410308387,989,989,989,989,0
|
|
20240313,160300,410308387,989,989,989,989,0
|
|
20240313,160200,410308387,989,989,989,989,0
|
|
20240313,160100,410308387,989,989,989,989,0
|
|
20240313,160000,410308387,989,989,989,989,0
|
|
20240313,155900,410308387,989,989,989,989,0
|
|
20240313,155800,410308387,989,989,989,989,0
|
|
20240313,155700,410308387,989,989,989,989,0
|
|
20240313,155600,410308387,989,989,989,989,0
|
|
20240313,155500,410308387,989,989,989,989,0
|
|
20240313,155400,410308387,989,989,989,989,0
|
|
20240313,155300,410308387,989,989,989,989,0
|
|
20240313,155200,410308387,989,989,989,989,0
|
|
20240313,155100,410308387,989,989,989,989,0
|
|
20240313,155000,410308387,989,989,989,989,0
|
|
20240313,154900,410308387,989,989,989,989,4219
|
|
20240313,154800,410308387,989,989,989,989,0
|
|
20240313,154700,410308387,989,989,989,989,0
|
|
20240313,154600,410308387,989,989,989,989,0
|
|
20240313,154500,410308387,989,989,989,989,0
|
|
20240313,154400,410308387,989,989,989,989,0
|
|
20240313,154300,410308387,989,989,989,989,0
|
|
20240313,154200,410308387,989,989,989,989,0
|
|
20240313,154100,410308387,989,989,989,989,0
|
|
20240313,154000,410308387,989,989,989,989,0
|
|
20240313,153900,410308387,989,989,989,989,0
|
|
20240313,153800,410308387,989,989,989,989,0
|
|
20240313,153700,410308387,989,989,989,989,0
|
|
20240313,153600,410308387,989,989,989,989,0
|
|
20240313,153500,410308387,989,989,989,989,0
|
|
20240313,153400,410308387,989,989,989,989,0
|
|
20240313,153300,410308387,989,989,989,989,0
|
|
20240313,153200,410308387,989,989,989,989,0
|
|
20240313,153100,410308387,989,989,989,989,0
|
|
20240313,153000,410308387,989,989,989,989,4219
|
|
20240313,152900,406135796,989,989,989,989,0
|
|
20240313,152800,406135796,989,989,989,989,0
|
|
20240313,152700,406135796,989,989,989,989,0
|
|
20240313,152600,406135796,989,989,989,989,0
|
|
20240313,152500,406135796,989,989,989,989,0
|
|
20240313,152400,406135796,989,989,989,989,0
|
|
20240313,152300,406135796,989,989,989,989,0
|
|
20240313,152200,406135796,989,989,989,989,0
|
|
20240313,152100,406135796,989,989,989,989,0
|
|
20240313,152000,406135796,989,989,989,989,0
|
|
20240313,151900,406135796,989,981,989,981,1129
|
|
20240313,151800,405023671,985,985,985,985,50
|
|
20240313,151700,404974421,985,983,985,983,2027
|
|
20240313,151600,402978938,984,983,984,983,2
|
|
20240313,151500,402976971,984,981,984,981,1001
|
|
20240313,151400,401992928,980,980,980,980,0
|
|
20240313,151300,401992928,980,983,983,980,120
|
|
20240313,151200,401875028,984,984,984,984,9
|
|
20240313,151100,401866172,985,984,985,984,4
|
|
20240313,151000,401862233,985,981,985,981,2
|
|
20240313,150900,401860267,985,985,985,985,41
|
|
20240313,150800,401819882,985,985,985,985,1230
|
|
20240313,150700,400608332,985,983,985,983,303
|
|
20240313,150600,400309903,983,982,983,982,2112
|
|
20240313,150500,398235918,982,982,982,982,1
|
|
20240313,150400,398234936,982,981,982,981,3444
|
|
20240313,150300,394855740,981,980,981,980,201
|
|
20240313,150200,394658759,980,981,981,980,1195
|
|
20240313,150100,393486634,980,981,981,980,1102
|
|
20240313,150000,392406572,981,981,981,981,187
|
|
20240313,145900,392223125,981,981,981,981,6000
|
|
20240313,145800,386337125,981,981,981,981,0
|
|
20240313,145700,386337125,981,980,981,980,2
|
|
20240313,145600,386335164,980,980,980,980,200
|
|
20240313,145500,386139164,981,981,981,981,1
|
|
20240313,145400,386138183,981,981,981,981,0
|
|
20240313,145300,386138183,981,981,981,981,0
|
|
20240313,145200,386138183,981,981,981,981,0
|
|
20240313,145100,386138183,981,981,981,981,1
|
|
20240313,145000,386137202,981,981,981,981,0
|
|
20240313,144900,386137202,981,981,981,981,4
|
|
20240313,144800,386133278,981,980,981,980,2957
|
|
20240313,144700,383235333,980,980,980,980,3113
|
|
20240313,144600,380184593,980,980,980,980,11
|
|
20240313,144500,380173813,980,980,980,980,1
|
|
20240313,144400,380172833,978,978,978,978,1891
|
|
20240313,144300,378323435,979,979,979,979,6
|
|
20240313,144200,378317561,980,980,980,980,0
|
|
20240313,144100,378317561,980,980,980,980,2689
|
|
20240313,144000,375682341,978,980,980,978,459
|
|
20240313,143900,375233417,980,979,980,978,350
|
|
20240313,143800,374891090,980,981,981,980,2386
|
|
20240313,143700,372552802,980,980,980,980,5
|
|
20240313,143600,372547902,980,980,980,980,0
|
|
20240313,143500,372547902,980,980,980,980,0
|
|
20240313,143400,372547902,980,979,980,979,3025
|
|
20240313,143300,369583444,979,979,979,979,1
|
|
20240313,143200,369582465,979,979,979,979,1
|
|
20240313,143100,369581486,980,978,980,978,2
|
|
20240313,143000,369579528,981,982,982,981,409
|
|
20240313,142900,369178279,982,981,982,981,121
|
|
20240313,142800,369059568,981,981,981,981,101
|
|
20240313,142700,368960487,978,978,978,978,0
|
|
20240313,142600,368960487,978,978,978,978,272
|
|
20240313,142500,368694471,982,982,982,982,0
|
|
20240313,142400,368694471,982,980,982,980,32
|
|
20240313,142300,368663105,980,977,980,977,1501
|
|
20240313,142200,367192128,980,980,980,980,0
|
|
20240313,142100,367192128,980,980,980,980,0
|
|
20240313,142000,367192128,980,980,980,980,2
|
|
20240313,141900,367190168,975,976,976,975,91
|
|
20240313,141800,367101442,975,977,977,975,1378
|
|
20240313,141700,365756682,977,977,977,977,100
|
|
20240313,141600,365658982,980,980,980,980,0
|
|
20240313,141500,365658982,980,981,981,980,7
|
|
20240313,141400,365652120,982,982,982,982,3
|
|
20240313,141300,365649174,982,980,982,980,3983
|
|
20240313,141200,361739585,980,980,980,980,1
|
|
20240313,141100,361738605,980,980,980,980,0
|
|
20240313,141000,361738605,980,980,980,980,1
|
|
20240313,140900,361737625,976,976,976,976,264
|
|
20240313,140800,361479961,980,980,980,980,0
|
|
20240313,140700,361479961,980,980,980,980,1
|
|
20240313,140600,361478981,975,975,975,975,0
|
|
20240313,140500,361478981,975,977,977,975,888
|
|
20240313,140400,360612624,976,976,976,976,4
|
|
20240313,140300,360608720,976,982,982,976,2007
|
|
20240313,140200,358649835,982,982,982,982,206
|
|
20240313,140100,358447543,982,982,982,982,1000
|
|
20240313,140000,357465543,982,982,982,982,0
|
|
20240313,135900,357465543,982,982,982,982,10
|
|
20240313,135800,357455723,982,982,982,982,1360
|
|
20240313,135700,356120203,982,977,982,976,2199
|
|
20240313,135600,353973927,979,979,979,979,1
|
|
20240313,135500,353972948,980,980,980,980,20
|
|
20240313,135400,353953348,980,980,980,980,244
|
|
20240313,135300,353714228,982,982,982,982,0
|
|
20240313,135200,353714228,982,982,982,982,0
|
|
20240313,135100,353714228,982,982,982,982,3
|
|
20240313,135000,353711282,982,982,982,982,0
|
|
20240313,134900,353711282,982,982,982,982,0
|
|
20240313,134800,353711282,982,981,982,981,179
|
|
20240313,134700,353535682,982,982,982,982,1
|
|
20240313,134600,353534700,982,981,982,981,2
|
|
20240313,134500,353532737,980,980,980,980,0
|
|
20240313,134400,353532737,980,977,980,977,7675
|
|
20240313,134300,346024117,977,977,977,977,91
|
|
20240313,134200,345935210,977,977,977,977,0
|
|
20240313,134100,345935210,977,977,977,977,0
|
|
20240313,134000,345935210,977,977,977,977,0
|
|
20240313,133900,345935210,977,977,977,977,3
|
|
20240313,133800,345932279,977,977,977,977,1
|
|
20240313,133700,345931302,976,976,976,976,2000
|
|
20240313,133600,343979302,977,977,977,977,0
|
|
20240313,133500,343979302,977,975,977,975,59
|
|
20240313,133400,343921759,975,977,977,975,6180
|
|
20240313,133300,337895899,977,977,977,977,108
|
|
20240313,133200,337790383,977,975,977,975,6304
|
|
20240313,133100,331643981,975,976,977,975,7081
|
|
20240313,133000,324737725,976,977,977,976,21
|
|
20240313,132900,324717228,977,976,977,976,1185
|
|
20240313,132800,323560483,977,976,977,976,886
|
|
20240313,132700,322695675,976,977,977,976,76
|
|
20240313,132600,322621490,978,978,978,978,3
|
|
20240313,132500,322618556,976,977,977,976,1000
|
|
20240313,132400,321642536,978,978,978,978,1
|
|
20240313,132300,321641558,978,978,978,978,1418
|
|
20240313,132200,320254754,976,976,976,976,0
|
|
20240313,132100,320254754,976,976,976,976,0
|
|
20240313,132000,320254754,976,978,978,976,1206
|
|
20240313,131900,319077696,977,977,977,977,479
|
|
20240313,131800,318609713,977,977,977,977,18
|
|
20240313,131700,318592127,977,977,977,976,101
|
|
20240313,131600,318493549,977,975,977,975,699
|
|
20240313,131500,317812022,975,976,976,975,524
|
|
20240313,131400,317300948,976,976,976,976,5628
|
|
20240313,131300,311808020,977,977,977,977,100
|
|
20240313,131200,311710320,976,977,977,976,200
|
|
20240313,131100,311515020,977,977,977,977,10
|
|
20240313,131000,311505250,977,978,979,977,4499
|
|
20240313,130900,307105346,979,979,979,979,9
|
|
20240313,130800,307096535,979,979,979,979,0
|
|
20240313,130700,307096535,979,979,979,979,1547
|
|
20240313,130600,305582022,979,979,979,979,17
|
|
20240313,130500,305565379,978,978,978,978,252
|
|
20240313,130400,305318923,978,978,979,978,2946
|
|
20240313,130300,302437734,978,978,978,978,1500
|
|
20240313,130200,300970734,979,978,979,978,2844
|
|
20240313,130100,298186559,978,979,979,978,737
|
|
20240313,130000,297465772,978,979,979,978,6
|
|
20240313,125900,297459902,979,979,979,979,398
|
|
20240313,125800,297070260,978,978,978,976,1081
|
|
20240313,125700,296013057,978,978,978,978,100
|
|
20240313,125600,295915257,978,977,978,977,4
|
|
20240313,125500,295911347,976,977,978,976,117
|
|
20240313,125400,295797073,979,979,979,979,104
|
|
20240313,125300,295695257,979,978,979,978,100
|
|
20240313,125200,295597407,978,978,978,976,1993
|
|
20240313,125100,293648669,978,976,978,976,2192
|
|
20240313,125000,291507257,976,976,976,976,2064
|
|
20240313,124900,289492793,976,978,978,976,2273
|
|
20240313,124800,287274307,978,978,978,978,1100
|
|
20240313,124700,286198507,978,978,978,978,880
|
|
20240313,124600,285337867,978,978,978,978,0
|
|
20240313,124500,285337867,978,978,978,978,1
|
|
20240313,124400,285336889,976,976,976,976,650
|
|
20240313,124300,284702489,975,975,975,975,20000
|
|
20240313,124200,265202489,978,978,978,978,51
|
|
20240313,124100,265152611,978,978,978,978,32
|
|
20240313,124000,265121315,978,977,978,975,8404
|
|
20240313,123900,256918002,978,978,978,978,0
|
|
20240313,123800,256918002,978,977,978,977,5
|
|
20240313,123700,256913114,978,978,978,978,11
|
|
20240313,123600,256902356,977,977,977,977,0
|
|
20240313,123500,256902356,977,977,977,977,1
|
|
20240313,123400,256901379,977,977,977,977,1
|
|
20240313,123300,256900402,978,978,978,978,2
|
|
20240313,123200,256898446,977,977,977,977,252
|
|
20240313,123100,256652242,977,977,977,977,101
|
|
20240313,123000,256553565,977,977,977,977,227
|
|
20240313,122900,256331786,977,977,977,977,0
|
|
20240313,122800,256331786,977,977,977,977,0
|
|
20240313,122700,256331786,977,977,977,977,2
|
|
20240313,122600,256329832,979,976,979,976,10
|
|
20240313,122500,256320048,979,979,979,979,5
|
|
20240313,122400,256315153,979,979,979,979,1
|
|
20240313,122300,256314174,976,976,976,976,49
|
|
20240313,122200,256266350,976,977,977,976,400
|
|
20240313,122100,255875890,976,976,976,976,0
|
|
20240313,122000,255875890,976,976,976,976,297
|
|
20240313,121900,255586018,977,977,977,977,111
|
|
20240313,121800,255477571,977,977,977,977,0
|
|
20240313,121700,255477571,977,977,977,977,1
|
|
20240313,121600,255476594,977,977,977,977,23
|
|
20240313,121500,255454123,977,977,977,977,19
|
|
20240313,121400,255435560,978,978,978,978,1
|
|
20240313,121300,255434582,978,978,978,978,4
|
|
20240313,121200,255430670,978,978,978,978,1
|
|
20240313,121100,255429692,979,979,979,979,109
|
|
20240313,121000,255322981,976,976,976,976,0
|
|
20240313,120900,255322981,976,978,979,975,2851
|
|
20240313,120800,252540546,977,977,977,977,0
|
|
20240313,120700,252540546,977,977,977,977,0
|
|
20240313,120600,252540546,977,977,977,977,0
|
|
20240313,120500,252540546,977,977,977,977,2143
|
|
20240313,120400,250446835,977,976,977,976,765
|
|
20240313,120300,249699930,977,977,977,976,9393
|
|
20240313,120200,240530969,977,979,979,977,4617
|
|
20240313,120100,236019538,979,979,979,979,544
|
|
20240313,120000,235486962,979,978,979,978,544
|
|
20240313,115900,234954886,978,978,978,978,213
|
|
20240313,115800,234746572,979,979,979,979,10
|
|
20240313,115700,234736782,979,978,979,978,3349
|
|
20240313,115600,231459460,979,978,979,978,191
|
|
20240313,115500,231272661,978,978,978,978,303
|
|
20240313,115400,230976327,978,977,978,977,1000
|
|
20240313,115300,229998827,977,977,977,977,6
|
|
20240313,115200,229992965,978,978,978,978,51
|
|
20240313,115100,229943087,977,977,977,977,1600
|
|
20240313,115000,228379887,977,977,977,977,700
|
|
20240313,114900,227695987,977,977,977,977,1849
|
|
20240313,114800,225889514,977,977,977,977,1000
|
|
20240313,114700,224912514,977,977,977,977,2531
|
|
20240313,114600,222439727,977,977,977,976,622
|
|
20240313,114500,221832085,977,978,978,977,2320
|
|
20240313,114400,219565125,977,977,977,977,20
|
|
20240313,114300,219545585,978,978,978,978,0
|
|
20240313,114200,219545585,978,978,978,978,239
|
|
20240313,114100,219311843,978,979,979,978,2087
|
|
20240313,114000,217270670,979,979,979,979,42
|
|
20240313,113900,217229552,979,979,979,979,332
|
|
20240313,113800,216904524,979,979,979,978,430
|
|
20240313,113700,216483604,979,979,979,979,4
|
|
20240313,113600,216479688,979,979,982,979,267
|
|
20240313,113500,216218265,979,982,982,979,1753
|
|
20240313,113400,214501634,982,982,982,982,15
|
|
20240313,113300,214486904,980,980,980,980,227
|
|
20240313,113200,214264444,982,980,982,980,14
|
|
20240313,113100,214250718,982,982,982,982,10
|
|
20240313,113000,214240898,982,982,982,982,55
|
|
20240313,112900,214186888,982,982,982,982,400
|
|
20240313,112800,213794088,982,982,982,982,402
|
|
20240313,112700,213399324,982,982,982,978,13
|
|
20240313,112600,213386562,982,982,982,982,0
|
|
20240313,112500,213386562,982,978,982,978,301
|
|
20240313,112400,213092180,976,978,978,976,3800
|
|
20240313,112300,209381805,977,978,978,977,4559
|
|
20240313,112200,204925354,978,982,982,978,8265
|
|
20240313,112100,196825994,983,984,984,983,11149
|
|
20240313,112000,185865401,985,985,985,985,100
|
|
20240313,111900,185766901,985,985,985,985,200
|
|
20240313,111800,185569901,985,985,985,985,0
|
|
20240313,111700,185569901,985,985,985,985,0
|
|
20240313,111600,185569901,985,985,985,985,0
|
|
20240313,111500,185569901,985,985,985,985,1
|
|
20240313,111400,185568916,985,985,985,985,7
|
|
20240313,111300,185562021,985,985,985,985,203
|
|
20240313,111200,185362066,985,985,985,985,15
|
|
20240313,111100,185347291,985,985,985,985,3
|
|
20240313,111000,185344336,984,984,984,984,100
|
|
20240313,110900,185245936,984,984,984,984,3355
|
|
20240313,110800,181944616,984,984,984,984,23
|
|
20240313,110700,181921984,984,984,984,984,1139
|
|
20240313,110600,180801208,984,984,984,984,100
|
|
20240313,110500,180702808,984,984,984,984,1001
|
|
20240313,110400,179717824,984,984,984,984,2
|
|
20240313,110300,179715856,984,984,984,984,600
|
|
20240313,110200,179125456,984,984,984,984,755
|
|
20240313,110100,178382536,984,984,984,984,3
|
|
20240313,110000,178379584,984,984,984,984,3
|
|
20240313,105900,178376632,984,983,984,983,906
|
|
20240313,105800,177486033,983,983,983,983,117
|
|
20240313,105700,177371022,983,983,983,983,11
|
|
20240313,105600,177360209,983,983,983,983,38
|
|
20240313,105500,177322855,983,983,983,983,0
|
|
20240313,105400,177322855,983,983,983,983,648
|
|
20240313,105300,176685871,983,979,983,979,1830
|
|
20240313,105200,174893571,979,982,982,979,1184
|
|
20240313,105100,173733982,982,982,982,980,4896
|
|
20240313,105000,168933020,982,983,984,982,2131
|
|
20240313,104900,166840346,983,983,983,982,61
|
|
20240313,104800,166780384,983,984,984,983,3575
|
|
20240313,104700,163264494,984,985,985,984,1799
|
|
20240313,104600,161493979,985,987,987,985,3
|
|
20240313,104500,161491020,987,984,987,984,52
|
|
20240313,104400,161439828,984,987,987,984,52
|
|
20240313,104300,161388510,987,987,987,983,244
|
|
20240313,104200,161148589,983,985,985,983,294
|
|
20240313,104100,160859583,981,985,987,981,5014
|
|
20240313,104000,155939387,987,985,987,985,1004
|
|
20240313,103900,154948445,986,987,987,981,23571
|
|
20240313,103800,131768852,987,990,990,987,5102
|
|
20240313,103700,126728521,990,991,991,990,1001
|
|
20240313,103600,125736531,990,990,990,990,0
|
|
20240313,103500,125736531,990,991,991,990,277
|
|
20240313,103400,125462025,996,996,996,996,770
|
|
20240313,103300,124695105,996,992,996,992,61
|
|
20240313,103200,124634353,996,991,996,991,6406
|
|
20240313,103100,118272839,993,990,993,990,404
|
|
20240313,103000,117871676,993,990,993,990,593
|
|
20240313,102900,117282836,989,990,993,989,765
|
|
20240313,102800,116525400,989,989,990,989,22
|
|
20240313,102700,116503641,990,990,990,990,0
|
|
20240313,102600,116503641,990,989,990,989,209
|
|
20240313,102500,116296937,988,989,989,988,2
|
|
20240313,102400,116294960,990,990,990,990,558
|
|
20240313,102300,115742540,990,990,990,990,1685
|
|
20240313,102200,114074390,992,992,992,992,0
|
|
20240313,102100,114074390,992,992,992,992,500
|
|
20240313,102000,113578390,990,990,990,990,0
|
|
20240313,101900,113578390,990,990,990,990,650
|
|
20240313,101800,112934890,990,990,990,990,0
|
|
20240313,101700,112934890,990,988,990,987,2501
|
|
20240313,101600,110465462,990,990,990,990,400
|
|
20240313,101500,110069462,993,989,993,989,5
|
|
20240313,101400,110064501,993,989,993,988,1306
|
|
20240313,101300,108773667,989,989,989,989,1
|
|
20240313,101200,108772678,988,988,988,988,0
|
|
20240313,101100,108772678,988,988,988,987,1143
|
|
20240313,101000,107643395,988,990,990,988,6818
|
|
20240313,100900,100907205,988,990,990,988,1787
|
|
20240313,100800,99140100,990,990,990,990,0
|
|
20240313,100700,99140100,990,993,993,990,2113
|
|
20240313,100600,97047620,993,993,993,993,299
|
|
20240313,100500,96750713,993,994,994,993,972
|
|
20240313,100400,95784850,994,991,994,990,504
|
|
20240313,100300,95285363,991,993,993,991,522
|
|
20240313,100200,94768059,990,992,992,990,6006
|
|
20240313,100100,88819809,992,993,993,992,4000
|
|
20240313,100000,84850928,993,994,998,993,1708
|
|
20240313,095900,83154849,993,993,993,993,1430
|
|
20240313,095800,81734859,993,993,993,993,1
|
|
20240313,095700,81733866,993,992,993,992,321
|
|
20240313,095600,81415269,993,993,993,992,1880
|
|
20240313,095500,79549937,993,994,999,993,373
|
|
20240313,095400,79178671,994,994,994,994,0
|
|
20240313,095300,79178671,994,994,994,994,517
|
|
20240313,095200,78664773,994,994,994,993,642
|
|
20240313,095100,78027256,994,994,994,993,679
|
|
20240313,095000,77352850,994,994,994,994,1
|
|
20240313,094900,77351856,993,994,994,993,275
|
|
20240313,094800,77078780,994,995,995,994,1042
|
|
20240313,094700,76043031,995,995,995,995,0
|
|
20240313,094600,76043031,995,1000,1000,995,2
|
|
20240313,094500,76041036,994,994,994,994,1
|
|
20240313,094400,76040042,993,993,993,993,1
|
|
20240313,094300,76039049,1000,997,1000,993,650
|
|
20240313,094200,75390921,993,995,997,993,9
|
|
20240313,094100,75381955,992,993,993,992,2453
|
|
20240313,094000,72946128,993,995,995,993,987
|
|
20240313,093900,71965031,994,994,994,994,0
|
|
20240313,093800,71965031,994,994,994,994,0
|
|
20240313,093700,71965031,994,993,994,993,2026
|
|
20240313,093600,69951566,994,996,996,994,18354
|
|
20240313,093500,51695992,995,996,996,995,3000
|
|
20240313,093400,48710950,996,997,997,996,1000
|
|
20240313,093300,47714940,996,996,996,995,571
|
|
20240313,093200,47146225,995,996,996,995,158
|
|
20240313,093100,46988859,996,998,998,996,5032
|
|
20240313,093000,41976446,999,999,999,999,2
|
|
20240313,092900,41974448,1002,1002,1002,1002,0
|
|
20240313,092800,41974448,1002,1002,1002,1002,91
|
|
20240313,092700,41883266,1003,1003,1003,1003,0
|
|
20240313,092600,41883266,1003,999,1003,995,5998
|
|
20240313,092500,35908418,995,1000,1000,995,3345
|
|
20240313,092400,32577821,1000,1000,1000,1000,406
|
|
20240313,092300,32171821,999,999,999,999,9
|
|
20240313,092200,32162830,1003,1001,1003,1001,1506
|
|
20240313,092100,30653417,1003,1003,1003,1003,0
|
|
20240313,092000,30653417,1003,1003,1003,1003,0
|
|
20240313,091900,30653417,1003,1003,1003,1003,0
|
|
20240313,091800,30653417,1003,1003,1003,1003,40
|
|
20240313,091700,30613297,1003,1002,1003,1002,266
|
|
20240313,091600,30346500,1003,1002,1003,1002,350
|
|
20240313,091500,29995650,1002,1000,1002,1000,3395
|
|
20240313,091400,26600250,1000,1000,1000,1000,429
|
|
20240313,091300,26171250,1000,996,1000,996,178
|
|
20240313,091200,25993260,997,997,997,997,299
|
|
20240313,091100,25695157,1003,997,1004,997,193
|
|
20240313,091000,25501812,1005,995,1005,995,21
|
|
20240313,090900,25480765,999,1000,1005,999,1048
|
|
20240313,090800,24432490,1000,995,1000,995,762
|
|
20240313,090700,23671261,1000,994,1000,994,10
|
|
20240313,090600,23661285,998,999,999,993,5116
|
|
20240313,090500,18563682,1000,1001,1001,998,4972
|
|
20240313,090400,13591484,1000,1000,1000,998,327
|
|
20240313,090300,13264488,1001,1001,1001,1001,3795
|
|
20240313,090200,9465693,1008,1000,1008,998,4900
|
|
20240313,090100,4564630,1009,1009,1010,1000,1140
|
|
20240313,090000,3413959,1000,997,1000,997,3422
|