630 lines
28 KiB
CSV
630 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,192700,182186978,247,247,247,247,10043
|
|
20240313,192600,182186978,247,247,247,247,0
|
|
20240313,192500,182186978,247,247,247,247,0
|
|
20240313,192400,182186978,247,247,247,247,0
|
|
20240313,192300,182186978,247,247,247,247,0
|
|
20240313,192200,182186978,247,247,247,247,0
|
|
20240313,192100,182186978,247,247,247,247,0
|
|
20240313,192000,182186978,247,247,247,247,0
|
|
20240313,191900,182186978,247,247,247,247,0
|
|
20240313,191800,182186978,247,247,247,247,0
|
|
20240313,191700,182186978,247,247,247,247,0
|
|
20240313,191600,182186978,247,247,247,247,0
|
|
20240313,191500,182186978,247,247,247,247,0
|
|
20240313,191400,182186978,247,247,247,247,0
|
|
20240313,191300,182186978,247,247,247,247,0
|
|
20240313,191200,182186978,247,247,247,247,0
|
|
20240313,191100,182186978,247,247,247,247,0
|
|
20240313,191000,182186978,247,247,247,247,0
|
|
20240313,190900,182186978,247,247,247,247,0
|
|
20240313,190800,182186978,247,247,247,247,0
|
|
20240313,190700,182186978,247,247,247,247,0
|
|
20240313,190600,182186978,247,247,247,247,0
|
|
20240313,190500,182186978,247,247,247,247,0
|
|
20240313,190400,182186978,247,247,247,247,0
|
|
20240313,190300,182186978,247,247,247,247,0
|
|
20240313,190200,182186978,247,247,247,247,0
|
|
20240313,190100,182186978,247,247,247,247,0
|
|
20240313,190000,182186978,247,247,247,247,0
|
|
20240313,185900,182186978,247,247,247,247,0
|
|
20240313,185800,182186978,247,247,247,247,0
|
|
20240313,185700,182186978,247,247,247,247,10043
|
|
20240313,185600,182186978,247,247,247,247,0
|
|
20240313,185500,182186978,247,247,247,247,0
|
|
20240313,185400,182186978,247,247,247,247,0
|
|
20240313,185300,182186978,247,247,247,247,0
|
|
20240313,185200,182186978,247,247,247,247,0
|
|
20240313,185100,182186978,247,247,247,247,0
|
|
20240313,185000,182186978,247,247,247,247,0
|
|
20240313,184900,182186978,247,247,247,247,0
|
|
20240313,184800,182186978,247,247,247,247,0
|
|
20240313,184700,182186978,247,247,247,247,0
|
|
20240313,184600,182186978,247,247,247,247,0
|
|
20240313,184500,182186978,247,247,247,247,0
|
|
20240313,184400,182186978,247,247,247,247,0
|
|
20240313,184300,182186978,247,247,247,247,0
|
|
20240313,184200,182186978,247,247,247,247,0
|
|
20240313,184100,182186978,247,247,247,247,0
|
|
20240313,184000,182186978,247,247,247,247,0
|
|
20240313,183900,182186978,247,247,247,247,0
|
|
20240313,183800,182186978,247,247,247,247,0
|
|
20240313,183700,182186978,247,247,247,247,0
|
|
20240313,183600,182186978,247,247,247,247,0
|
|
20240313,183500,182186978,247,247,247,247,0
|
|
20240313,183400,182186978,247,247,247,247,0
|
|
20240313,183300,182186978,247,247,247,247,0
|
|
20240313,183200,182186978,247,247,247,247,0
|
|
20240313,183100,182186978,247,247,247,247,0
|
|
20240313,183000,182186978,247,247,247,247,0
|
|
20240313,182900,182186978,247,247,247,247,0
|
|
20240313,182800,182186978,247,247,247,247,0
|
|
20240313,182700,182186978,247,247,247,247,10043
|
|
20240313,182600,182186978,247,247,247,247,0
|
|
20240313,182500,182186978,247,247,247,247,0
|
|
20240313,182400,182186978,247,247,247,247,0
|
|
20240313,182300,182186978,247,247,247,247,0
|
|
20240313,182200,182186978,247,247,247,247,0
|
|
20240313,182100,182186978,247,247,247,247,0
|
|
20240313,182000,182186978,247,247,247,247,0
|
|
20240313,181900,182186978,247,247,247,247,0
|
|
20240313,181800,182186978,247,247,247,247,0
|
|
20240313,181700,182186978,247,247,247,247,0
|
|
20240313,181600,182186978,247,247,247,247,0
|
|
20240313,181500,182186978,247,247,247,247,0
|
|
20240313,181400,182186978,247,247,247,247,0
|
|
20240313,181300,182186978,247,247,247,247,0
|
|
20240313,181200,182186978,247,247,247,247,0
|
|
20240313,181100,182186978,247,247,247,247,0
|
|
20240313,181000,182186978,247,247,247,247,0
|
|
20240313,180900,182186978,247,247,247,247,0
|
|
20240313,180800,182186978,247,247,247,247,0
|
|
20240313,180700,182186978,247,247,247,247,0
|
|
20240313,180600,182186978,247,247,247,247,0
|
|
20240313,180500,182186978,247,247,247,247,0
|
|
20240313,180400,182186978,247,247,247,247,0
|
|
20240313,180300,182186978,247,247,247,247,0
|
|
20240313,180200,182186978,247,247,247,247,0
|
|
20240313,180100,182186978,247,247,247,247,0
|
|
20240313,180000,182186978,247,247,247,247,0
|
|
20240313,175900,182186978,247,247,247,247,0
|
|
20240313,175800,182186978,247,247,247,247,0
|
|
20240313,175700,182186978,247,247,247,247,10043
|
|
20240313,175600,182186978,247,247,247,247,0
|
|
20240313,175500,182186978,247,247,247,247,0
|
|
20240313,175400,182186978,247,247,247,247,0
|
|
20240313,175300,182186978,247,247,247,247,0
|
|
20240313,175200,182186978,247,247,247,247,0
|
|
20240313,175100,182186978,247,247,247,247,0
|
|
20240313,175000,182186978,247,247,247,247,0
|
|
20240313,174900,182186978,247,247,247,247,0
|
|
20240313,174800,182186978,247,247,247,247,0
|
|
20240313,174700,182186978,247,247,247,247,0
|
|
20240313,174600,182186978,247,247,247,247,0
|
|
20240313,174500,182186978,247,247,247,247,0
|
|
20240313,174400,182186978,247,247,247,247,0
|
|
20240313,174300,182186978,247,247,247,247,0
|
|
20240313,174200,182186978,247,247,247,247,0
|
|
20240313,174100,182186978,247,247,247,247,0
|
|
20240313,174000,182186978,247,247,247,247,0
|
|
20240313,173900,182186978,247,247,247,247,0
|
|
20240313,173800,182186978,247,247,247,247,0
|
|
20240313,173700,182186978,247,247,247,247,0
|
|
20240313,173600,182186978,247,247,247,247,0
|
|
20240313,173500,182186978,247,247,247,247,0
|
|
20240313,173400,182186978,247,247,247,247,0
|
|
20240313,173300,182186978,247,247,247,247,0
|
|
20240313,173200,182186978,247,247,247,247,0
|
|
20240313,173100,182186978,247,247,247,247,0
|
|
20240313,173000,182186978,247,247,247,247,0
|
|
20240313,172900,182186978,247,247,247,247,0
|
|
20240313,172800,182186978,247,247,247,247,0
|
|
20240313,172700,182186978,247,247,247,247,10043
|
|
20240313,172600,182186978,247,247,247,247,0
|
|
20240313,172500,182186978,247,247,247,247,0
|
|
20240313,172400,182186978,247,247,247,247,0
|
|
20240313,172300,182186978,247,247,247,247,0
|
|
20240313,172200,182186978,247,247,247,247,0
|
|
20240313,172100,182186978,247,247,247,247,0
|
|
20240313,172000,182186978,247,247,247,247,0
|
|
20240313,171900,182186978,247,247,247,247,0
|
|
20240313,171800,182186978,247,247,247,247,0
|
|
20240313,171700,182186978,247,247,247,247,0
|
|
20240313,171600,182186978,247,247,247,247,0
|
|
20240313,171500,182186978,247,247,247,247,0
|
|
20240313,171400,182186978,247,247,247,247,0
|
|
20240313,171300,182186978,247,247,247,247,0
|
|
20240313,171200,182186978,247,247,247,247,0
|
|
20240313,171100,182186978,247,247,247,247,0
|
|
20240313,171000,182186978,247,247,247,247,0
|
|
20240313,170900,182186978,247,247,247,247,0
|
|
20240313,170800,182186978,247,247,247,247,0
|
|
20240313,170700,182186978,247,247,247,247,0
|
|
20240313,170600,182186978,247,247,247,247,0
|
|
20240313,170500,182186978,247,247,247,247,0
|
|
20240313,170400,182186978,247,247,247,247,0
|
|
20240313,170300,182186978,247,247,247,247,0
|
|
20240313,170200,182186978,247,247,247,247,0
|
|
20240313,170100,182186978,247,247,247,247,0
|
|
20240313,170000,182186978,247,247,247,247,0
|
|
20240313,165900,182186978,247,247,247,247,0
|
|
20240313,165800,182186978,247,247,247,247,0
|
|
20240313,165700,182186978,247,247,247,247,10043
|
|
20240313,165600,182186978,247,247,247,247,0
|
|
20240313,165500,182186978,247,247,247,247,0
|
|
20240313,165400,182186978,247,247,247,247,0
|
|
20240313,165300,182186978,247,247,247,247,0
|
|
20240313,165200,182186978,247,247,247,247,0
|
|
20240313,165100,182186978,247,247,247,247,0
|
|
20240313,165000,182186978,247,247,247,247,0
|
|
20240313,164900,182186978,247,247,247,247,0
|
|
20240313,164800,182186978,247,247,247,247,0
|
|
20240313,164700,182186978,247,247,247,247,0
|
|
20240313,164600,182186978,247,247,247,247,0
|
|
20240313,164500,182186978,247,247,247,247,0
|
|
20240313,164400,182186978,247,247,247,247,0
|
|
20240313,164300,182186978,247,247,247,247,0
|
|
20240313,164200,182186978,247,247,247,247,0
|
|
20240313,164100,182186978,247,247,247,247,0
|
|
20240313,164000,182186978,247,247,247,247,0
|
|
20240313,163900,182186978,247,247,247,247,0
|
|
20240313,163800,182186978,247,247,247,247,0
|
|
20240313,163700,182186978,247,247,247,247,0
|
|
20240313,163600,182186978,247,247,247,247,0
|
|
20240313,163500,182186978,247,247,247,247,0
|
|
20240313,163400,182186978,247,247,247,247,0
|
|
20240313,163300,182186978,247,247,247,247,0
|
|
20240313,163200,182186978,247,247,247,247,0
|
|
20240313,163100,182186978,247,247,247,247,0
|
|
20240313,163000,182186978,247,247,247,247,0
|
|
20240313,162900,182186978,247,247,247,247,0
|
|
20240313,162800,182186978,247,247,247,247,0
|
|
20240313,162700,182186978,247,247,247,247,10043
|
|
20240313,162600,182186978,247,247,247,247,0
|
|
20240313,162500,182186978,247,247,247,247,0
|
|
20240313,162400,182186978,247,247,247,247,0
|
|
20240313,162300,182186978,247,247,247,247,0
|
|
20240313,162200,182186978,247,247,247,247,0
|
|
20240313,162100,182186978,247,247,247,247,0
|
|
20240313,162000,182186978,247,247,247,247,0
|
|
20240313,161900,182186978,247,247,247,247,0
|
|
20240313,161800,182186978,247,247,247,247,0
|
|
20240313,161700,182186978,247,247,247,247,0
|
|
20240313,161600,182186978,247,247,247,247,0
|
|
20240313,161500,182186978,247,247,247,247,0
|
|
20240313,161400,182186978,247,247,247,247,0
|
|
20240313,161300,182186978,247,247,247,247,0
|
|
20240313,161200,182186978,247,247,247,247,0
|
|
20240313,161100,182186978,247,247,247,247,0
|
|
20240313,161000,182186978,247,247,247,247,0
|
|
20240313,160900,182186978,247,247,247,247,0
|
|
20240313,160800,182186978,247,247,247,247,0
|
|
20240313,160700,182186978,247,247,247,247,0
|
|
20240313,160600,182186978,247,247,247,247,0
|
|
20240313,160500,182186978,247,247,247,247,0
|
|
20240313,160400,182186978,247,247,247,247,0
|
|
20240313,160300,182186978,247,247,247,247,0
|
|
20240313,160200,182186978,247,247,247,247,0
|
|
20240313,160100,182186978,247,247,247,247,0
|
|
20240313,160000,182186978,247,247,247,247,0
|
|
20240313,155900,182186978,247,247,247,247,0
|
|
20240313,155800,182186978,247,247,247,247,0
|
|
20240313,155700,182186978,247,247,247,247,10043
|
|
20240313,155600,182186978,247,247,247,247,0
|
|
20240313,155500,182186978,247,247,247,247,0
|
|
20240313,155400,182186978,247,247,247,247,0
|
|
20240313,155300,182186978,247,247,247,247,0
|
|
20240313,155200,182186978,247,247,247,247,0
|
|
20240313,155100,182186978,247,247,247,247,0
|
|
20240313,155000,182186978,247,247,247,247,0
|
|
20240313,154900,182186978,247,247,247,247,0
|
|
20240313,154800,182186978,247,247,247,247,0
|
|
20240313,154700,182186978,247,247,247,247,0
|
|
20240313,154600,182186978,247,247,247,247,0
|
|
20240313,154500,182186978,247,247,247,247,0
|
|
20240313,154400,182186978,247,247,247,247,0
|
|
20240313,154300,182186978,247,247,247,247,0
|
|
20240313,154200,182186978,247,247,247,247,0
|
|
20240313,154100,182186978,247,247,247,247,0
|
|
20240313,154000,182186978,247,247,247,247,0
|
|
20240313,153900,182186978,247,247,247,247,0
|
|
20240313,153800,182186978,247,247,247,247,0
|
|
20240313,153700,182186978,247,247,247,247,0
|
|
20240313,153600,182186978,247,247,247,247,0
|
|
20240313,153500,182186978,247,247,247,247,0
|
|
20240313,153400,182186978,247,247,247,247,0
|
|
20240313,153300,182186978,247,247,247,247,0
|
|
20240313,153200,182186978,247,247,247,247,0
|
|
20240313,153100,182186978,247,247,247,247,0
|
|
20240313,153000,182186978,247,247,247,247,10043
|
|
20240313,152900,179706357,248,248,248,248,0
|
|
20240313,152800,179706357,248,248,248,248,0
|
|
20240313,152700,179706357,248,248,248,248,0
|
|
20240313,152600,179706357,248,248,248,248,0
|
|
20240313,152500,179706357,248,248,248,248,0
|
|
20240313,152400,179706357,248,248,248,248,0
|
|
20240313,152300,179706357,248,248,248,248,0
|
|
20240313,152200,179706357,248,248,248,248,0
|
|
20240313,152100,179706357,248,248,248,248,0
|
|
20240313,152000,179706357,248,248,248,248,0
|
|
20240313,151900,179706357,248,248,249,248,3
|
|
20240313,151800,179705612,248,248,248,248,583
|
|
20240313,151700,179561028,248,249,249,248,2437
|
|
20240313,151600,178956649,248,249,249,248,1373
|
|
20240313,151500,178615950,249,249,249,249,868
|
|
20240313,151400,178399818,249,249,249,249,1
|
|
20240313,151300,178399569,248,248,248,248,200
|
|
20240313,151200,178349969,248,248,248,248,2350
|
|
20240313,151100,177767169,248,248,248,248,2324
|
|
20240313,151000,177190817,248,248,248,248,142
|
|
20240313,150900,177155601,248,248,248,248,0
|
|
20240313,150800,177155601,248,248,248,248,0
|
|
20240313,150700,177155601,248,248,248,248,2367
|
|
20240313,150600,176568585,248,248,248,248,100
|
|
20240313,150500,176543785,248,248,248,248,300
|
|
20240313,150400,176469385,248,248,248,248,1794
|
|
20240313,150300,176024473,248,248,248,248,198
|
|
20240313,150200,175975369,248,247,248,247,8003
|
|
20240313,150100,173997628,248,248,248,248,2755
|
|
20240313,150000,173314388,248,248,248,248,1101
|
|
20240313,145900,173041340,247,248,248,247,2
|
|
20240313,145800,173040845,248,248,248,248,1
|
|
20240313,145700,173040597,248,248,248,248,102
|
|
20240313,145600,173015301,248,248,248,248,0
|
|
20240313,145500,173015301,248,248,248,248,35
|
|
20240313,145400,173006621,248,248,248,248,7000
|
|
20240313,145300,171270621,249,250,250,249,202
|
|
20240313,145200,171220123,250,250,250,250,0
|
|
20240313,145100,171220123,250,250,250,250,0
|
|
20240313,145000,171220123,250,250,250,250,0
|
|
20240313,144900,171220123,250,250,250,250,7
|
|
20240313,144800,171218373,250,250,250,250,0
|
|
20240313,144700,171218373,250,250,250,250,0
|
|
20240313,144600,171218373,250,248,250,248,7894
|
|
20240313,144500,169250373,250,250,250,250,0
|
|
20240313,144400,169250373,250,250,250,250,1
|
|
20240313,144300,169250123,249,249,249,249,0
|
|
20240313,144200,169250123,249,249,249,249,2732
|
|
20240313,144100,168569855,248,248,248,248,0
|
|
20240313,144000,168569855,248,248,248,248,4
|
|
20240313,143900,168568863,249,249,249,249,0
|
|
20240313,143800,168568863,249,249,250,249,3929
|
|
20240313,143700,167589542,249,249,249,249,0
|
|
20240313,143600,167589542,249,248,249,248,2910
|
|
20240313,143500,166865251,249,249,249,249,0
|
|
20240313,143400,166865251,249,249,250,249,12373
|
|
20240313,143300,163772028,250,248,250,248,700
|
|
20240313,143200,163597276,247,247,247,247,0
|
|
20240313,143100,163597276,247,247,247,247,0
|
|
20240313,143000,163597276,247,247,247,247,0
|
|
20240313,142900,163597276,247,248,248,247,57
|
|
20240313,142800,163583190,248,248,248,248,258
|
|
20240313,142700,163519206,248,248,248,248,236
|
|
20240313,142600,163460678,251,249,251,249,1000
|
|
20240313,142500,163210486,249,249,249,249,0
|
|
20240313,142400,163210486,249,249,249,249,0
|
|
20240313,142300,163210486,249,247,249,247,2
|
|
20240313,142200,163209990,247,247,247,247,0
|
|
20240313,142100,163209990,247,248,248,247,4
|
|
20240313,142000,163209001,249,249,249,249,1248
|
|
20240313,141900,162898249,249,249,249,249,1
|
|
20240313,141800,162898000,249,249,249,249,0
|
|
20240313,141700,162898000,249,249,249,249,0
|
|
20240313,141600,162898000,249,248,249,248,10001
|
|
20240313,141500,160417751,248,246,248,246,20263
|
|
20240313,141400,155418397,246,246,246,246,0
|
|
20240313,141300,155418397,246,246,246,246,1
|
|
20240313,141200,155418151,245,245,245,245,2198
|
|
20240313,141100,154879641,245,245,245,245,50
|
|
20240313,141000,154867391,245,245,245,245,3971
|
|
20240313,140900,153894496,244,244,244,244,100
|
|
20240313,140800,153870096,245,245,245,245,0
|
|
20240313,140700,153870096,245,245,245,245,0
|
|
20240313,140600,153870096,245,244,245,244,2
|
|
20240313,140500,153869607,245,245,245,245,1
|
|
20240313,140400,153869362,245,245,245,245,2000
|
|
20240313,140300,153379362,245,245,245,245,0
|
|
20240313,140200,153379362,245,245,245,245,0
|
|
20240313,140100,153379362,245,245,245,245,0
|
|
20240313,140000,153379362,245,245,245,245,0
|
|
20240313,135900,153379362,245,245,245,245,2089
|
|
20240313,135800,152867557,245,245,245,245,1000
|
|
20240313,135700,152622557,245,245,245,245,26
|
|
20240313,135600,152616187,245,245,245,245,0
|
|
20240313,135500,152616187,245,245,245,245,1
|
|
20240313,135400,152615942,244,244,244,244,1000
|
|
20240313,135300,152371942,245,245,245,245,0
|
|
20240313,135200,152371942,245,245,245,245,0
|
|
20240313,135100,152371942,245,243,245,243,22
|
|
20240313,135000,152366594,244,244,244,244,0
|
|
20240313,134900,152366594,244,244,244,244,0
|
|
20240313,134800,152366594,244,244,244,244,12
|
|
20240313,134700,152363666,244,244,244,244,5
|
|
20240313,134600,152362446,244,244,244,244,3091
|
|
20240313,134500,151608242,244,242,244,242,2982
|
|
20240313,134400,150884257,243,243,243,243,0
|
|
20240313,134300,150884257,243,243,243,243,1000
|
|
20240313,134200,150641257,243,243,243,243,0
|
|
20240313,134100,150641257,243,243,243,243,4930
|
|
20240313,134000,149443267,243,243,243,243,0
|
|
20240313,133900,149443267,243,242,243,241,3
|
|
20240313,133800,149442541,243,242,243,241,3
|
|
20240313,133700,149441815,242,242,242,242,0
|
|
20240313,133600,149441815,242,241,242,241,2
|
|
20240313,133500,149441332,241,243,243,241,3128
|
|
20240313,133400,148686484,243,243,243,243,0
|
|
20240313,133300,148686484,243,243,243,243,0
|
|
20240313,133200,148686484,243,241,243,241,2
|
|
20240313,133100,148686000,242,242,242,242,3247
|
|
20240313,133000,147900226,243,242,243,242,1413
|
|
20240313,132900,147558180,242,242,242,242,3477
|
|
20240313,132800,146716746,242,242,242,242,300
|
|
20240313,132700,146644146,242,242,242,242,0
|
|
20240313,132600,146644146,242,242,242,242,0
|
|
20240313,132500,146644146,242,242,242,242,0
|
|
20240313,132400,146644146,242,242,242,242,0
|
|
20240313,132300,146644146,242,242,242,242,0
|
|
20240313,132200,146644146,242,242,242,242,0
|
|
20240313,132100,146644146,242,242,242,242,0
|
|
20240313,132000,146644146,242,242,242,242,0
|
|
20240313,131900,146644146,242,242,242,242,0
|
|
20240313,131800,146644146,242,242,242,242,0
|
|
20240313,131700,146644146,242,242,242,242,11
|
|
20240313,131600,146641484,242,243,243,242,60
|
|
20240313,131500,146626914,243,243,243,243,0
|
|
20240313,131400,146626914,243,243,243,243,24
|
|
20240313,131300,146621082,242,242,242,242,0
|
|
20240313,131200,146621082,242,242,242,242,0
|
|
20240313,131100,146621082,242,243,243,242,3443
|
|
20240313,131000,145787783,244,244,245,244,489
|
|
20240313,130900,145668466,245,244,245,244,11
|
|
20240313,130800,145665781,244,244,245,244,138
|
|
20240313,130700,145632108,245,245,245,245,32
|
|
20240313,130600,145624268,245,244,245,244,2
|
|
20240313,130500,145623779,245,244,245,244,11
|
|
20240313,130400,145621094,244,244,244,244,1662
|
|
20240313,130300,145215566,244,243,244,243,3509
|
|
20240313,130200,144361933,243,243,243,243,65
|
|
20240313,130100,144346138,243,243,243,243,0
|
|
20240313,130000,144346138,243,243,243,243,0
|
|
20240313,125900,144346138,243,243,243,243,7
|
|
20240313,125800,144344437,243,243,243,243,0
|
|
20240313,125700,144344437,243,243,243,243,0
|
|
20240313,125600,144344437,243,243,243,243,0
|
|
20240313,125500,144344437,243,243,243,243,0
|
|
20240313,125400,144344437,243,243,243,243,21
|
|
20240313,125300,144339334,243,242,243,242,3
|
|
20240313,125200,144338607,243,243,243,243,0
|
|
20240313,125100,144338607,243,243,243,243,1
|
|
20240313,125000,144338364,243,243,243,243,18
|
|
20240313,124900,144333990,243,242,243,242,4063
|
|
20240313,124800,143350743,243,243,243,243,2
|
|
20240313,124700,143350257,242,243,243,242,30
|
|
20240313,124600,143342987,242,242,243,241,3422
|
|
20240313,124500,142511461,243,243,243,243,0
|
|
20240313,124400,142511461,243,242,243,241,1264
|
|
20240313,124300,142206827,242,243,243,241,5464
|
|
20240313,124200,140883287,243,242,243,242,2
|
|
20240313,124100,140882802,242,242,242,242,1
|
|
20240313,124000,140882560,243,242,243,242,4
|
|
20240313,123900,140881590,243,242,243,242,22
|
|
20240313,123800,140876265,243,242,243,242,101
|
|
20240313,123700,140851822,242,243,243,242,286
|
|
20240313,123600,140782593,243,243,243,243,0
|
|
20240313,123500,140782593,243,243,243,243,0
|
|
20240313,123400,140782593,243,243,243,243,0
|
|
20240313,123300,140782593,243,243,243,243,0
|
|
20240313,123200,140782593,243,243,243,243,1
|
|
20240313,123100,140782350,243,243,243,243,1
|
|
20240313,123000,140782107,241,241,241,241,1
|
|
20240313,122900,140781866,242,242,242,242,400
|
|
20240313,122800,140685066,241,241,241,241,0
|
|
20240313,122700,140685066,241,241,241,241,0
|
|
20240313,122600,140685066,241,241,241,241,2
|
|
20240313,122500,140684584,243,243,243,243,0
|
|
20240313,122400,140684584,243,243,243,243,0
|
|
20240313,122300,140684584,243,243,243,243,0
|
|
20240313,122200,140684584,243,243,243,243,0
|
|
20240313,122100,140684584,243,243,243,243,0
|
|
20240313,122000,140684584,243,243,243,243,0
|
|
20240313,121900,140684584,243,242,243,242,2
|
|
20240313,121800,140684099,242,242,242,242,0
|
|
20240313,121700,140684099,242,242,242,242,0
|
|
20240313,121600,140684099,242,242,242,242,4
|
|
20240313,121500,140683131,243,243,243,243,0
|
|
20240313,121400,140683131,243,242,243,242,52
|
|
20240313,121300,140670546,242,240,242,240,87
|
|
20240313,121200,140649556,243,240,243,240,1287
|
|
20240313,121100,140340672,242,242,242,242,1
|
|
20240313,121000,140340430,242,240,242,240,2
|
|
20240313,120900,140339948,240,240,240,240,1
|
|
20240313,120800,140339708,242,240,242,240,504
|
|
20240313,120700,140217744,240,240,240,240,1
|
|
20240313,120600,140217504,242,242,242,242,0
|
|
20240313,120500,140217504,242,242,242,240,852
|
|
20240313,120400,140011322,242,240,242,240,8
|
|
20240313,120300,140009395,240,240,240,240,1
|
|
20240313,120200,140009155,242,242,242,242,0
|
|
20240313,120100,140009155,242,241,242,240,202
|
|
20240313,120000,139960373,242,241,242,241,718
|
|
20240313,115900,139787334,242,242,242,242,0
|
|
20240313,115800,139787334,242,241,242,241,1289
|
|
20240313,115700,139476679,241,241,241,241,6
|
|
20240313,115600,139475233,241,241,241,241,1
|
|
20240313,115500,139474992,241,241,241,241,10
|
|
20240313,115400,139472582,241,241,241,241,599
|
|
20240313,115300,139328223,241,241,241,241,1484
|
|
20240313,115200,138970579,241,241,241,240,939
|
|
20240313,115100,138745201,241,241,241,241,11288
|
|
20240313,115000,136024793,242,242,242,242,46
|
|
20240313,114900,136013661,242,242,242,242,173
|
|
20240313,114800,135971795,242,242,242,242,500
|
|
20240313,114700,135850795,242,242,242,242,1386
|
|
20240313,114600,135515383,244,242,244,242,202
|
|
20240313,114500,135466097,243,243,243,242,2351
|
|
20240313,114400,134895725,244,244,244,244,0
|
|
20240313,114300,134895725,244,244,244,242,1364
|
|
20240313,114200,134565633,244,244,244,244,0
|
|
20240313,114100,134565633,244,243,244,242,6185
|
|
20240313,114000,133068235,244,244,244,244,128
|
|
20240313,113900,133037003,244,244,244,244,0
|
|
20240313,113800,133037003,244,243,244,243,7575
|
|
20240313,113700,131196277,243,243,243,243,12100
|
|
20240313,113600,128255977,243,243,243,243,2058
|
|
20240313,113500,127755883,243,243,243,243,0
|
|
20240313,113400,127755883,243,243,243,243,7
|
|
20240313,113300,127754182,243,243,243,243,100
|
|
20240313,113200,127729882,243,243,243,243,0
|
|
20240313,113100,127729882,243,242,243,242,104
|
|
20240313,113000,127704713,243,242,243,242,2801
|
|
20240313,112900,127026870,242,242,242,242,0
|
|
20240313,112800,127026870,242,241,242,241,5
|
|
20240313,112700,127025664,242,240,242,240,2
|
|
20240313,112600,127025182,241,241,241,241,100
|
|
20240313,112500,127001082,242,242,242,242,0
|
|
20240313,112400,127001082,242,240,242,240,802
|
|
20240313,112300,126807000,241,241,241,241,8123
|
|
20240313,112200,124849357,241,241,241,241,0
|
|
20240313,112100,124849357,241,241,241,241,277
|
|
20240313,112000,124782600,241,241,241,241,3422
|
|
20240313,111900,123957898,242,242,242,242,0
|
|
20240313,111800,123957898,242,241,242,241,502
|
|
20240313,111700,123836415,241,241,241,241,500
|
|
20240313,111600,123715915,242,242,242,242,0
|
|
20240313,111500,123715915,242,242,242,242,500
|
|
20240313,111400,123594915,242,242,242,241,398
|
|
20240313,111300,123498979,242,242,242,242,1000
|
|
20240313,111200,123256979,242,242,242,242,0
|
|
20240313,111100,123256979,242,242,242,242,332
|
|
20240313,111000,123176635,242,242,242,242,1
|
|
20240313,110900,123176393,242,242,242,242,0
|
|
20240313,110800,123176393,242,242,242,241,556
|
|
20240313,110700,123041872,242,242,242,242,0
|
|
20240313,110600,123041872,242,242,242,242,221
|
|
20240313,110500,122988390,243,241,243,241,204
|
|
20240313,110400,122938926,241,241,241,241,0
|
|
20240313,110300,122938926,241,242,242,241,1500
|
|
20240313,110200,122576999,242,242,242,242,50
|
|
20240313,110100,122564899,242,242,242,242,723
|
|
20240313,110000,122389933,241,241,241,241,0
|
|
20240313,105900,122389933,241,241,241,241,0
|
|
20240313,105800,122389933,241,241,241,241,0
|
|
20240313,105700,122389933,241,241,241,241,250
|
|
20240313,105600,122329683,242,242,242,242,5
|
|
20240313,105500,122328473,243,243,243,243,400
|
|
20240313,105400,122231273,243,242,243,242,111
|
|
20240313,105300,122204410,243,243,243,243,0
|
|
20240313,105200,122204410,243,243,243,242,3
|
|
20240313,105100,122203682,242,241,242,241,6174
|
|
20240313,105000,120713630,240,239,240,239,1438
|
|
20240313,104900,120369939,239,240,240,239,3000
|
|
20240313,104800,119652494,242,242,242,242,0
|
|
20240313,104700,119652494,242,240,242,240,10357
|
|
20240313,104600,117166811,240,240,240,240,200
|
|
20240313,104500,117118811,240,240,240,240,66
|
|
20240313,104400,117102971,240,240,240,240,0
|
|
20240313,104300,117102971,240,240,240,240,1200
|
|
20240313,104200,116814971,240,240,240,240,1232
|
|
20240313,104100,116519291,240,239,240,239,2
|
|
20240313,104000,116518812,239,239,239,239,3615
|
|
20240313,103900,115654827,240,240,240,240,0
|
|
20240313,103800,115654827,240,239,240,239,10
|
|
20240313,103700,115652434,240,239,240,238,14999
|
|
20240313,103600,112067472,240,239,240,239,4878
|
|
20240313,103500,110901628,240,240,240,240,0
|
|
20240313,103400,110901628,240,239,240,239,352
|
|
20240313,103300,110817499,240,240,240,240,219
|
|
20240313,103200,110764939,240,240,240,239,1386
|
|
20240313,103100,110432800,240,240,240,240,0
|
|
20240313,103000,110432800,240,240,240,240,496
|
|
20240313,102900,110313760,240,239,240,239,3999
|
|
20240313,102800,109357778,240,240,240,239,6055
|
|
20240313,102700,107904579,241,241,241,241,1013
|
|
20240313,102600,107660446,241,241,242,241,508
|
|
20240313,102500,107538017,242,242,242,242,1
|
|
20240313,102400,107537775,242,241,242,240,270
|
|
20240313,102300,107472703,242,242,242,242,0
|
|
20240313,102200,107472703,242,241,242,240,6023
|
|
20240313,102100,106021158,242,241,242,241,1382
|
|
20240313,102000,105687221,242,241,242,241,1173
|
|
20240313,101900,105404527,242,241,242,241,889
|
|
20240313,101800,105190276,241,240,241,240,2163
|
|
20240313,101700,104668995,241,241,241,239,869
|
|
20240313,101600,104459579,241,240,242,239,6152
|
|
20240313,101500,102979973,240,239,240,239,542
|
|
20240313,101400,102849900,240,241,241,239,8418
|
|
20240313,101300,100829553,240,240,241,240,4504
|
|
20240313,101200,99748520,241,241,241,240,7
|
|
20240313,101100,99746836,241,241,241,240,2012
|
|
20240313,101000,99263945,242,241,242,240,132
|
|
20240313,100900,99232133,242,241,242,240,849
|
|
20240313,100800,99028275,242,241,242,241,1555
|
|
20240313,100700,98653519,242,242,242,242,10
|
|
20240313,100600,98651099,243,242,243,240,20346
|
|
20240313,100500,93764017,243,243,243,243,19
|
|
20240313,100400,93759400,243,242,243,242,31
|
|
20240313,100300,93751897,243,243,243,243,2032
|
|
20240313,100200,93258121,243,243,243,243,2889
|
|
20240313,100100,92556094,243,242,243,240,29182
|
|
20240313,100000,85509140,243,243,243,243,0
|
|
20240313,095900,85509140,243,242,243,242,465
|
|
20240313,095800,85396415,243,243,243,242,218
|
|
20240313,095700,85343640,243,242,243,241,7489
|
|
20240313,095600,83534833,242,242,242,241,2276
|
|
20240313,095500,82984300,242,242,242,240,384
|
|
20240313,095400,82891673,240,242,243,239,1050
|
|
20240313,095300,82639175,243,244,245,239,37967
|
|
20240313,095200,73516730,245,243,245,243,1938
|
|
20240313,095100,73044796,243,245,245,241,21618
|
|
20240313,095000,67811832,246,245,246,244,4845
|
|
20240313,094900,66624806,245,245,245,245,5515
|
|
20240313,094800,65273631,246,246,246,246,1
|
|
20240313,094700,65273385,244,244,244,244,0
|
|
20240313,094600,65273385,244,247,247,244,49001
|
|
20240313,094500,53291828,248,248,248,248,0
|
|
20240313,094400,53291828,248,248,248,248,100
|
|
20240313,094300,53267028,249,248,249,248,1000
|
|
20240313,094200,53019023,248,249,249,247,5152
|
|
20240313,094100,51736195,249,246,249,246,5607
|
|
20240313,094000,50347865,247,247,247,247,5
|
|
20240313,093900,50346630,247,247,247,246,5157
|
|
20240313,093800,49072852,247,247,247,247,7
|
|
20240313,093700,49071123,248,248,248,248,0
|
|
20240313,093600,49071123,248,248,248,248,395
|
|
20240313,093500,48973163,248,248,248,248,20
|
|
20240313,093400,48968203,248,248,248,248,0
|
|
20240313,093300,48968203,248,248,248,248,71
|
|
20240313,093200,48950595,248,248,249,246,6228
|
|
20240313,093100,47415425,248,246,248,246,16825
|
|
20240313,093000,43255049,247,248,248,246,2688
|
|
20240313,092900,42590361,248,247,248,246,338
|
|
20240313,092800,42506873,248,247,248,245,2802
|
|
20240313,092700,41814780,247,246,247,245,846
|
|
20240313,092600,41606655,246,246,246,245,83
|
|
20240313,092500,41586318,246,245,246,245,1616
|
|
20240313,092400,41189399,246,244,246,244,183
|
|
20240313,092300,41144616,245,245,245,245,2005
|
|
20240313,092200,40653391,246,244,246,244,21
|
|
20240313,092100,40648227,245,244,246,244,5367
|
|
20240313,092000,39337775,245,245,247,244,2111
|
|
20240313,091900,38820549,248,248,248,248,0
|
|
20240313,091800,38820549,248,247,248,244,44945
|
|
20240313,091700,27787656,247,247,248,245,16009
|
|
20240313,091600,23858205,249,247,249,247,1002
|
|
20240313,091500,23610709,249,249,249,247,3013
|
|
20240313,091400,22866472,250,249,251,249,5499
|
|
20240313,091300,21494090,249,249,249,249,0
|
|
20240313,091200,21494090,249,247,249,247,49
|
|
20240313,091100,21481935,249,249,249,247,110
|
|
20240313,091000,21454547,248,250,250,248,2124
|
|
20240313,090900,20927747,251,245,251,245,2882
|
|
20240313,090800,20220417,245,246,246,245,14220
|
|
20240313,090700,16735793,248,246,248,245,11787
|
|
20240313,090600,13846404,245,247,248,245,30023
|
|
20240313,090500,6466364,248,250,250,248,14898
|
|
20240313,090400,2746807,251,251,251,250,3094
|
|
20240313,090300,1973219,252,251,252,251,1423
|
|
20240313,090200,1614672,252,252,252,251,1267
|
|
20240313,090100,1296454,254,254,254,254,100
|
|
20240313,090000,1271054,250,256,256,250,5049
|