601 lines
26 KiB
CSV
601 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,185800,334337316,980,980,980,980,3925
|
|
20240412,185700,334337316,980,980,980,980,0
|
|
20240412,185600,334337316,980,980,980,980,0
|
|
20240412,185500,334337316,980,980,980,980,0
|
|
20240412,185400,334337316,980,980,980,980,0
|
|
20240412,185300,334337316,980,980,980,980,0
|
|
20240412,185200,334337316,980,980,980,980,0
|
|
20240412,185100,334337316,980,980,980,980,0
|
|
20240412,185000,334337316,980,980,980,980,0
|
|
20240412,184900,334337316,980,980,980,980,0
|
|
20240412,184800,334337316,980,980,980,980,0
|
|
20240412,184700,334337316,980,980,980,980,0
|
|
20240412,184600,334337316,980,980,980,980,0
|
|
20240412,184500,334337316,980,980,980,980,0
|
|
20240412,184400,334337316,980,980,980,980,0
|
|
20240412,184300,334337316,980,980,980,980,0
|
|
20240412,184200,334337316,980,980,980,980,0
|
|
20240412,184100,334337316,980,980,980,980,0
|
|
20240412,184000,334337316,980,980,980,980,0
|
|
20240412,183900,334337316,980,980,980,980,0
|
|
20240412,183800,334337316,980,980,980,980,0
|
|
20240412,183700,334337316,980,980,980,980,0
|
|
20240412,183600,334337316,980,980,980,980,0
|
|
20240412,183500,334337316,980,980,980,980,0
|
|
20240412,183400,334337316,980,980,980,980,0
|
|
20240412,183300,334337316,980,980,980,980,0
|
|
20240412,183200,334337316,980,980,980,980,0
|
|
20240412,183100,334337316,980,980,980,980,0
|
|
20240412,183000,334337316,980,980,980,980,0
|
|
20240412,182900,334337316,980,980,980,980,0
|
|
20240412,182800,334337316,980,980,980,980,3925
|
|
20240412,182700,334337316,980,980,980,980,0
|
|
20240412,182600,334337316,980,980,980,980,0
|
|
20240412,182500,334337316,980,980,980,980,0
|
|
20240412,182400,334337316,980,980,980,980,0
|
|
20240412,182300,334337316,980,980,980,980,0
|
|
20240412,182200,334337316,980,980,980,980,0
|
|
20240412,182100,334337316,980,980,980,980,0
|
|
20240412,182000,334337316,980,980,980,980,0
|
|
20240412,181900,334337316,980,980,980,980,0
|
|
20240412,181800,334337316,980,980,980,980,0
|
|
20240412,181700,334337316,980,980,980,980,0
|
|
20240412,181600,334337316,980,980,980,980,0
|
|
20240412,181500,334337316,980,980,980,980,0
|
|
20240412,181400,334337316,980,980,980,980,0
|
|
20240412,181300,334337316,980,980,980,980,0
|
|
20240412,181200,334337316,980,980,980,980,0
|
|
20240412,181100,334337316,980,980,980,980,0
|
|
20240412,181000,334337316,980,980,980,980,0
|
|
20240412,180900,334337316,980,980,980,980,0
|
|
20240412,180800,334337316,980,980,980,980,0
|
|
20240412,180700,334337316,980,980,980,980,0
|
|
20240412,180600,334337316,980,980,980,980,0
|
|
20240412,180500,334337316,980,980,980,980,0
|
|
20240412,180400,334337316,980,980,980,980,0
|
|
20240412,180300,334337316,980,980,980,980,0
|
|
20240412,180200,334337316,980,980,980,980,0
|
|
20240412,180100,334337316,980,980,980,980,0
|
|
20240412,180000,334337316,980,980,980,980,0
|
|
20240412,175900,334337316,980,980,980,980,0
|
|
20240412,175800,334337316,980,980,980,980,3925
|
|
20240412,175700,334337316,980,980,980,980,0
|
|
20240412,175600,334337316,980,980,980,980,0
|
|
20240412,175500,334337316,980,980,980,980,0
|
|
20240412,175400,334337316,980,980,980,980,0
|
|
20240412,175300,334337316,980,980,980,980,0
|
|
20240412,175200,334337316,980,980,980,980,0
|
|
20240412,175100,334337316,980,980,980,980,0
|
|
20240412,175000,334337316,980,980,980,980,0
|
|
20240412,174900,334337316,980,980,980,980,0
|
|
20240412,174800,334337316,980,980,980,980,0
|
|
20240412,174700,334337316,980,980,980,980,0
|
|
20240412,174600,334337316,980,980,980,980,0
|
|
20240412,174500,334337316,980,980,980,980,0
|
|
20240412,174400,334337316,980,980,980,980,0
|
|
20240412,174300,334337316,980,980,980,980,0
|
|
20240412,174200,334337316,980,980,980,980,0
|
|
20240412,174100,334337316,980,980,980,980,0
|
|
20240412,174000,334337316,980,980,980,980,0
|
|
20240412,173900,334337316,980,980,980,980,0
|
|
20240412,173800,334337316,980,980,980,980,0
|
|
20240412,173700,334337316,980,980,980,980,0
|
|
20240412,173600,334337316,980,980,980,980,0
|
|
20240412,173500,334337316,980,980,980,980,0
|
|
20240412,173400,334337316,980,980,980,980,0
|
|
20240412,173300,334337316,980,980,980,980,0
|
|
20240412,173200,334337316,980,980,980,980,0
|
|
20240412,173100,334337316,980,980,980,980,0
|
|
20240412,173000,334337316,980,980,980,980,0
|
|
20240412,172900,334337316,980,980,980,980,0
|
|
20240412,172800,334337316,980,980,980,980,3925
|
|
20240412,172700,334337316,980,980,980,980,0
|
|
20240412,172600,334337316,980,980,980,980,0
|
|
20240412,172500,334337316,980,980,980,980,0
|
|
20240412,172400,334337316,980,980,980,980,0
|
|
20240412,172300,334337316,980,980,980,980,0
|
|
20240412,172200,334337316,980,980,980,980,0
|
|
20240412,172100,334337316,980,980,980,980,0
|
|
20240412,172000,334337316,980,980,980,980,0
|
|
20240412,171900,334337316,980,980,980,980,0
|
|
20240412,171800,334337316,980,980,980,980,0
|
|
20240412,171700,334337316,980,980,980,980,0
|
|
20240412,171600,334337316,980,980,980,980,0
|
|
20240412,171500,334337316,980,980,980,980,0
|
|
20240412,171400,334337316,980,980,980,980,0
|
|
20240412,171300,334337316,980,980,980,980,0
|
|
20240412,171200,334337316,980,980,980,980,0
|
|
20240412,171100,334337316,980,980,980,980,0
|
|
20240412,171000,334337316,980,980,980,980,0
|
|
20240412,170900,334337316,980,980,980,980,0
|
|
20240412,170800,334337316,980,980,980,980,0
|
|
20240412,170700,334337316,980,980,980,980,0
|
|
20240412,170600,334337316,980,980,980,980,0
|
|
20240412,170500,334337316,980,980,980,980,0
|
|
20240412,170400,334337316,980,980,980,980,0
|
|
20240412,170300,334337316,980,980,980,980,0
|
|
20240412,170200,334337316,980,980,980,980,0
|
|
20240412,170100,334337316,980,980,980,980,0
|
|
20240412,170000,334337316,980,980,980,980,0
|
|
20240412,165900,334337316,980,980,980,980,0
|
|
20240412,165800,334337316,980,980,980,980,3925
|
|
20240412,165700,334337316,980,980,980,980,0
|
|
20240412,165600,334337316,980,980,980,980,0
|
|
20240412,165500,334337316,980,980,980,980,0
|
|
20240412,165400,334337316,980,980,980,980,0
|
|
20240412,165300,334337316,980,980,980,980,0
|
|
20240412,165200,334337316,980,980,980,980,0
|
|
20240412,165100,334337316,980,980,980,980,0
|
|
20240412,165000,334337316,980,980,980,980,0
|
|
20240412,164900,334337316,980,980,980,980,0
|
|
20240412,164800,334337316,980,980,980,980,0
|
|
20240412,164700,334337316,980,980,980,980,0
|
|
20240412,164600,334337316,980,980,980,980,0
|
|
20240412,164500,334337316,980,980,980,980,0
|
|
20240412,164400,334337316,980,980,980,980,0
|
|
20240412,164300,334337316,980,980,980,980,0
|
|
20240412,164200,334337316,980,980,980,980,0
|
|
20240412,164100,334337316,980,980,980,980,0
|
|
20240412,164000,334337316,980,980,980,980,0
|
|
20240412,163900,334337316,980,980,980,980,0
|
|
20240412,163800,334337316,980,980,980,980,0
|
|
20240412,163700,334337316,980,980,980,980,0
|
|
20240412,163600,334337316,980,980,980,980,0
|
|
20240412,163500,334337316,980,980,980,980,0
|
|
20240412,163400,334337316,980,980,980,980,0
|
|
20240412,163300,334337316,980,980,980,980,0
|
|
20240412,163200,334337316,980,980,980,980,0
|
|
20240412,163100,334337316,980,980,980,980,0
|
|
20240412,163000,334337316,980,980,980,980,0
|
|
20240412,162900,334337316,980,980,980,980,0
|
|
20240412,162800,334337316,980,980,980,980,3925
|
|
20240412,162700,334337316,980,980,980,980,0
|
|
20240412,162600,334337316,980,980,980,980,0
|
|
20240412,162500,334337316,980,980,980,980,0
|
|
20240412,162400,334337316,980,980,980,980,0
|
|
20240412,162300,334337316,980,980,980,980,0
|
|
20240412,162200,334337316,980,980,980,980,0
|
|
20240412,162100,334337316,980,980,980,980,0
|
|
20240412,162000,334337316,980,980,980,980,0
|
|
20240412,161900,334337316,980,980,980,980,0
|
|
20240412,161800,334337316,980,980,980,980,0
|
|
20240412,161700,334337316,980,980,980,980,0
|
|
20240412,161600,334337316,980,980,980,980,0
|
|
20240412,161500,334337316,980,980,980,980,0
|
|
20240412,161400,334337316,980,980,980,980,0
|
|
20240412,161300,334337316,980,980,980,980,0
|
|
20240412,161200,334337316,980,980,980,980,0
|
|
20240412,161100,334337316,980,980,980,980,0
|
|
20240412,161000,334337316,980,980,980,980,0
|
|
20240412,160900,334337316,980,980,980,980,0
|
|
20240412,160800,334337316,980,980,980,980,0
|
|
20240412,160700,334337316,980,980,980,980,0
|
|
20240412,160600,334337316,980,980,980,980,0
|
|
20240412,160500,334337316,980,980,980,980,0
|
|
20240412,160400,334337316,980,980,980,980,0
|
|
20240412,160300,334337316,980,980,980,980,0
|
|
20240412,160200,334337316,980,980,980,980,0
|
|
20240412,160100,334337316,980,980,980,980,0
|
|
20240412,160000,334337316,980,980,980,980,0
|
|
20240412,155900,334337316,980,980,980,980,0
|
|
20240412,155800,334337316,980,980,980,980,3925
|
|
20240412,155700,334337316,980,980,980,980,0
|
|
20240412,155600,334337316,980,980,980,980,0
|
|
20240412,155500,334337316,980,980,980,980,0
|
|
20240412,155400,334337316,980,980,980,980,0
|
|
20240412,155300,334337316,980,980,980,980,0
|
|
20240412,155200,334337316,980,980,980,980,0
|
|
20240412,155100,334337316,980,980,980,980,0
|
|
20240412,155000,334337316,980,980,980,980,0
|
|
20240412,154900,334337316,980,980,980,980,0
|
|
20240412,154800,334337316,980,980,980,980,0
|
|
20240412,154700,334337316,980,980,980,980,0
|
|
20240412,154600,334337316,980,980,980,980,0
|
|
20240412,154500,334337316,980,980,980,980,0
|
|
20240412,154400,334337316,980,980,980,980,0
|
|
20240412,154300,334337316,980,980,980,980,0
|
|
20240412,154200,334337316,980,980,980,980,0
|
|
20240412,154100,334337316,980,980,980,980,0
|
|
20240412,154000,334337316,980,980,980,980,0
|
|
20240412,153900,334337316,980,980,980,980,0
|
|
20240412,153800,334337316,980,980,980,980,0
|
|
20240412,153700,334337316,980,980,980,980,0
|
|
20240412,153600,334337316,980,980,980,980,0
|
|
20240412,153500,334337316,980,980,980,980,0
|
|
20240412,153400,334337316,980,980,980,980,0
|
|
20240412,153300,334337316,980,980,980,980,0
|
|
20240412,153200,334337316,980,980,980,980,0
|
|
20240412,153100,334337316,980,980,980,980,0
|
|
20240412,153000,334337316,980,980,980,980,3925
|
|
20240412,152900,330490816,981,981,981,981,0
|
|
20240412,152800,330490816,981,981,981,981,0
|
|
20240412,152700,330490816,981,981,981,981,0
|
|
20240412,152600,330490816,981,981,981,981,0
|
|
20240412,152500,330490816,981,981,981,981,0
|
|
20240412,152400,330490816,981,981,981,981,0
|
|
20240412,152300,330490816,981,981,981,981,0
|
|
20240412,152200,330490816,981,981,981,981,0
|
|
20240412,152100,330490816,981,981,981,981,0
|
|
20240412,152000,330490816,981,981,981,981,0
|
|
20240412,151900,330490816,981,980,981,980,295
|
|
20240412,151800,330201666,980,981,981,980,4104
|
|
20240412,151700,326179160,981,981,981,981,119
|
|
20240412,151600,326062421,981,981,981,981,844
|
|
20240412,151500,325234457,981,981,981,981,0
|
|
20240412,151400,325234457,981,981,981,981,120
|
|
20240412,151300,325116737,981,982,982,981,58
|
|
20240412,151200,325059786,982,982,982,982,300
|
|
20240412,151100,324765186,982,982,982,982,21
|
|
20240412,151000,324744564,982,981,982,981,31
|
|
20240412,150900,324714151,982,982,982,982,1
|
|
20240412,150800,324713169,981,981,981,981,0
|
|
20240412,150700,324713169,981,982,982,981,129
|
|
20240412,150600,324586610,982,982,982,982,329
|
|
20240412,150500,324263532,982,982,982,982,10
|
|
20240412,150400,324253712,981,981,981,981,29
|
|
20240412,150300,324225263,981,981,981,981,255
|
|
20240412,150200,323975108,981,981,981,981,206
|
|
20240412,150100,323773022,980,980,980,980,0
|
|
20240412,150000,323773022,980,980,980,980,0
|
|
20240412,145900,323773022,980,980,980,980,0
|
|
20240412,145800,323773022,980,980,980,980,0
|
|
20240412,145700,323773022,980,980,980,980,0
|
|
20240412,145600,323773022,980,980,980,980,0
|
|
20240412,145500,323773022,980,980,980,980,0
|
|
20240412,145400,323773022,980,980,980,980,4
|
|
20240412,145300,323769102,982,980,982,980,522
|
|
20240412,145200,323257498,980,980,980,980,0
|
|
20240412,145100,323257498,980,980,980,980,1011
|
|
20240412,145000,322266718,980,980,980,980,0
|
|
20240412,144900,322266718,980,980,980,980,4
|
|
20240412,144800,322262798,980,981,981,980,200
|
|
20240412,144700,322066648,981,981,981,981,1266
|
|
20240412,144600,320824702,981,981,982,981,45
|
|
20240412,144500,320780542,982,981,982,981,25
|
|
20240412,144400,320756007,982,981,982,981,1015
|
|
20240412,144300,319759287,982,982,982,982,24
|
|
20240412,144200,319735719,982,982,982,982,24
|
|
20240412,144100,319712151,980,980,980,980,0
|
|
20240412,144000,319712151,980,981,981,980,8316
|
|
20240412,143900,311562315,981,981,981,981,892
|
|
20240412,143800,310687263,981,982,982,981,428
|
|
20240412,143700,310267375,981,981,981,981,10
|
|
20240412,143600,310257565,981,981,981,981,200
|
|
20240412,143500,310061365,982,982,982,982,7
|
|
20240412,143400,310054491,981,981,981,981,0
|
|
20240412,143300,310054491,981,981,981,981,8
|
|
20240412,143200,310046643,981,981,981,981,348
|
|
20240412,143100,309705255,981,982,982,981,50
|
|
20240412,143000,309656165,981,981,981,981,300
|
|
20240412,142900,309361865,981,981,981,981,4
|
|
20240412,142800,309357941,981,981,981,981,0
|
|
20240412,142700,309357941,981,981,981,981,10
|
|
20240412,142600,309348131,981,981,981,981,200
|
|
20240412,142500,309151931,982,981,982,981,214
|
|
20240412,142400,308941993,981,981,981,981,0
|
|
20240412,142300,308941993,981,981,981,981,0
|
|
20240412,142200,308941993,981,981,981,981,77
|
|
20240412,142100,308866456,981,981,981,981,0
|
|
20240412,142000,308866456,981,982,982,981,24
|
|
20240412,141900,308842902,982,982,982,982,53
|
|
20240412,141800,308790856,980,981,981,980,6
|
|
20240412,141700,308784973,982,981,982,981,109
|
|
20240412,141600,308677938,980,981,981,980,600
|
|
20240412,141500,308089838,980,981,981,980,2800
|
|
20240412,141400,305345038,980,981,981,980,12
|
|
20240412,141300,305333268,981,981,981,981,2
|
|
20240412,141200,305331306,981,981,981,981,7
|
|
20240412,141100,305324439,981,981,981,981,468
|
|
20240412,141000,304865331,981,982,982,981,2169
|
|
20240412,140900,302737533,981,982,982,981,106
|
|
20240412,140800,302633542,983,983,983,983,498
|
|
20240412,140700,302144008,983,983,983,983,0
|
|
20240412,140600,302144008,983,983,983,983,500
|
|
20240412,140500,301652508,983,983,983,983,5
|
|
20240412,140400,301647593,981,981,981,981,0
|
|
20240412,140300,301647593,981,981,981,981,45
|
|
20240412,140200,301603448,982,982,982,982,0
|
|
20240412,140100,301603448,982,982,982,982,1619
|
|
20240412,140000,300013590,982,982,982,982,0
|
|
20240412,135900,300013590,982,982,982,982,0
|
|
20240412,135800,300013590,982,982,982,982,1866
|
|
20240412,135700,298181178,982,982,982,982,165
|
|
20240412,135600,298019148,981,981,981,981,0
|
|
20240412,135500,298019148,981,981,981,981,10
|
|
20240412,135400,298009338,980,981,981,980,5510
|
|
20240412,135300,292606722,981,981,981,981,0
|
|
20240412,135200,292606722,981,983,983,981,1579
|
|
20240412,135100,291056802,982,982,982,982,0
|
|
20240412,135000,291056802,982,982,982,982,433
|
|
20240412,134900,290631596,982,982,982,982,527
|
|
20240412,134800,290114082,981,981,981,981,0
|
|
20240412,134700,290114082,981,981,981,981,0
|
|
20240412,134600,290114082,981,986,986,981,127
|
|
20240412,134500,289989490,985,985,985,985,70
|
|
20240412,134400,289920540,986,986,986,985,519
|
|
20240412,134300,289408819,986,986,986,986,60
|
|
20240412,134200,289349659,985,985,985,985,0
|
|
20240412,134100,289349659,985,983,985,983,5000
|
|
20240412,134000,284430783,981,981,981,981,0
|
|
20240412,133900,284430783,981,981,981,981,0
|
|
20240412,133800,284430783,981,981,981,981,0
|
|
20240412,133700,284430783,981,980,983,980,380
|
|
20240412,133600,284058379,980,980,980,980,20
|
|
20240412,133500,284038779,980,981,981,980,14899
|
|
20240412,133400,269437413,981,982,982,981,1396
|
|
20240412,133300,268067935,982,982,982,982,841
|
|
20240412,133200,267242073,982,983,983,982,616
|
|
20240412,133100,266637059,982,983,983,982,39
|
|
20240412,133000,266598732,982,983,983,982,201
|
|
20240412,132900,266401150,983,983,983,983,0
|
|
20240412,132800,266401150,983,983,983,983,102
|
|
20240412,132700,266300884,984,984,984,984,0
|
|
20240412,132600,266300884,984,984,984,984,20
|
|
20240412,132500,266281204,984,983,984,983,5
|
|
20240412,132400,266276288,982,982,982,982,1
|
|
20240412,132300,266275306,982,982,982,982,0
|
|
20240412,132200,266275306,982,982,982,982,20
|
|
20240412,132100,266255666,981,981,981,981,0
|
|
20240412,132000,266255666,981,981,981,981,110
|
|
20240412,131900,266147756,981,981,981,981,0
|
|
20240412,131800,266147756,981,981,981,981,8
|
|
20240412,131700,266139908,980,980,980,980,0
|
|
20240412,131600,266139908,980,981,981,980,21865
|
|
20240412,131500,244708678,981,981,981,981,0
|
|
20240412,131400,244708678,981,981,981,981,0
|
|
20240412,131300,244708678,981,981,981,981,1419
|
|
20240412,131200,243316639,981,981,981,981,979
|
|
20240412,131100,242356240,981,985,985,981,20001
|
|
20240412,131000,222726606,985,985,985,985,1248
|
|
20240412,130900,221497326,985,985,985,985,0
|
|
20240412,130800,221497326,985,985,985,985,0
|
|
20240412,130700,221497326,985,985,985,985,0
|
|
20240412,130600,221497326,985,985,985,985,90
|
|
20240412,130500,221408676,985,985,985,985,74
|
|
20240412,130400,221335786,983,983,983,983,119
|
|
20240412,130300,221218809,983,983,983,983,21
|
|
20240412,130200,221198166,983,983,983,983,800
|
|
20240412,130100,220411766,983,983,983,983,120
|
|
20240412,130000,220293806,983,983,983,983,0
|
|
20240412,125900,220293806,983,983,983,982,591
|
|
20240412,125800,219712863,983,985,985,983,2216
|
|
20240412,125700,217530937,985,985,985,985,38
|
|
20240412,125600,217493507,985,985,985,985,2
|
|
20240412,125500,217491537,985,985,985,985,32
|
|
20240412,125400,217460017,985,985,985,985,851
|
|
20240412,125300,216621782,984,984,984,984,0
|
|
20240412,125200,216621782,984,984,984,984,0
|
|
20240412,125100,216621782,984,984,984,984,34
|
|
20240412,125000,216588326,984,984,984,984,80
|
|
20240412,124900,216509606,984,984,984,984,0
|
|
20240412,124800,216509606,984,984,984,984,37
|
|
20240412,124700,216473198,984,984,984,984,18
|
|
20240412,124600,216455486,984,985,985,984,15
|
|
20240412,124500,216440720,985,984,985,983,52
|
|
20240412,124400,216389506,985,984,985,984,510
|
|
20240412,124300,215887157,985,985,985,985,21
|
|
20240412,124200,215866472,986,984,986,983,2001
|
|
20240412,124100,213899340,985,986,986,985,12
|
|
20240412,124000,213887518,986,986,986,986,0
|
|
20240412,123900,213887518,986,986,986,986,2
|
|
20240412,123800,213885546,986,986,986,986,0
|
|
20240412,123700,213885546,986,986,986,986,2
|
|
20240412,123600,213883574,983,983,983,983,0
|
|
20240412,123500,213883574,983,983,983,983,200
|
|
20240412,123400,213686974,983,983,983,983,0
|
|
20240412,123300,213686974,983,986,986,983,71
|
|
20240412,123200,213617108,984,984,984,984,0
|
|
20240412,123100,213617108,984,984,984,984,0
|
|
20240412,123000,213617108,984,984,984,984,183
|
|
20240412,122900,213437036,984,984,984,984,0
|
|
20240412,122800,213437036,984,984,984,984,1
|
|
20240412,122700,213436052,984,984,984,984,101
|
|
20240412,122600,213336668,982,982,982,982,0
|
|
20240412,122500,213336668,982,982,982,982,0
|
|
20240412,122400,213336668,982,982,982,982,0
|
|
20240412,122300,213336668,982,982,982,982,0
|
|
20240412,122200,213336668,982,982,982,982,0
|
|
20240412,122100,213336668,982,982,982,982,0
|
|
20240412,122000,213336668,982,982,982,982,856
|
|
20240412,121900,212496076,982,982,982,982,47
|
|
20240412,121800,212449922,982,982,982,982,0
|
|
20240412,121700,212449922,982,983,983,982,2180
|
|
20240412,121600,210308479,983,985,985,983,313
|
|
20240412,121500,210000744,987,987,987,987,0
|
|
20240412,121400,210000744,987,987,987,984,135
|
|
20240412,121300,209867735,986,986,986,986,1028
|
|
20240412,121200,208854127,986,986,986,986,72
|
|
20240412,121100,208783135,986,986,986,986,20
|
|
20240412,121000,208763415,986,986,986,986,56
|
|
20240412,120900,208708199,986,986,986,986,0
|
|
20240412,120800,208708199,986,986,986,986,26
|
|
20240412,120700,208682563,986,986,986,986,101
|
|
20240412,120600,208582977,986,986,986,986,8
|
|
20240412,120500,208575089,986,986,986,986,0
|
|
20240412,120400,208575089,986,986,986,986,1
|
|
20240412,120300,208574103,986,986,986,986,0
|
|
20240412,120200,208574103,986,986,986,986,1
|
|
20240412,120100,208573117,986,986,986,986,0
|
|
20240412,120000,208573117,986,982,986,982,1311
|
|
20240412,115900,207284523,982,984,984,982,4000
|
|
20240412,115800,203354387,983,983,983,983,0
|
|
20240412,115700,203354387,983,983,983,983,100
|
|
20240412,115600,203256087,983,983,983,983,0
|
|
20240412,115500,203256087,983,984,984,983,13366
|
|
20240412,115400,190116467,985,986,986,985,896
|
|
20240412,115300,189233407,985,985,985,985,1
|
|
20240412,115200,189232422,985,985,985,985,223
|
|
20240412,115100,189012767,985,984,985,984,509
|
|
20240412,115000,188511902,984,983,984,983,5000
|
|
20240412,114900,183595902,984,984,984,984,10
|
|
20240412,114800,183586062,985,985,985,985,0
|
|
20240412,114700,183586062,985,984,985,984,1059
|
|
20240412,114600,182543905,985,985,985,985,735
|
|
20240412,114500,181819930,985,985,985,985,99
|
|
20240412,114400,181722415,985,985,985,985,1
|
|
20240412,114300,181721430,985,986,986,985,2153
|
|
20240412,114200,179599797,986,986,986,986,90
|
|
20240412,114100,179511057,986,986,986,986,0
|
|
20240412,114000,179511057,986,984,986,984,883
|
|
20240412,113900,178642183,984,984,984,984,40
|
|
20240412,113800,178602823,984,984,984,984,0
|
|
20240412,113700,178602823,984,985,985,984,971
|
|
20240412,113600,177646414,985,985,985,985,101
|
|
20240412,113500,177546929,985,985,985,985,1
|
|
20240412,113400,177545944,983,984,984,983,1200
|
|
20240412,113300,176365944,983,983,983,983,0
|
|
20240412,113200,176365944,983,985,985,983,723
|
|
20240412,113100,175655019,984,984,984,984,1018
|
|
20240412,113000,174653307,984,984,984,984,9
|
|
20240412,112900,174644451,983,983,983,983,0
|
|
20240412,112800,174644451,983,984,984,983,2000
|
|
20240412,112700,172677160,985,987,987,985,1420
|
|
20240412,112600,171278454,987,987,987,987,2
|
|
20240412,112500,171276480,986,986,986,986,838
|
|
20240412,112400,170450212,987,987,987,987,9
|
|
20240412,112300,170441329,987,987,987,987,10
|
|
20240412,112200,170431459,987,987,987,987,170
|
|
20240412,112100,170263669,987,987,987,987,7
|
|
20240412,112000,170256760,987,987,987,987,239
|
|
20240412,111900,170020867,987,986,987,986,225
|
|
20240412,111800,169799013,987,987,987,987,0
|
|
20240412,111700,169799013,987,987,987,987,51
|
|
20240412,111600,169748676,987,986,987,986,249
|
|
20240412,111500,169503152,985,985,985,985,1
|
|
20240412,111400,169502167,987,987,987,987,0
|
|
20240412,111300,169502167,987,987,987,987,0
|
|
20240412,111200,169502167,987,987,987,987,11
|
|
20240412,111100,169491310,987,987,987,987,19
|
|
20240412,111000,169472557,984,985,985,984,5000
|
|
20240412,110900,164552412,985,987,987,985,3020
|
|
20240412,110800,161576942,988,988,988,988,92
|
|
20240412,110700,161486046,988,988,988,988,0
|
|
20240412,110600,161486046,988,987,988,987,322
|
|
20240412,110500,161167999,989,989,989,989,124
|
|
20240412,110400,161045363,990,989,990,989,61
|
|
20240412,110300,160984987,990,990,990,990,0
|
|
20240412,110200,160984987,990,990,990,990,0
|
|
20240412,110100,160984987,990,990,990,990,235
|
|
20240412,110000,160752337,990,990,990,990,5423
|
|
20240412,105900,155383567,990,990,990,990,72
|
|
20240412,105800,155312287,987,987,987,987,1
|
|
20240412,105700,155311300,987,987,987,987,525
|
|
20240412,105600,154793125,987,987,987,987,180
|
|
20240412,105500,154615465,987,987,987,987,20
|
|
20240412,105400,154595725,987,987,987,987,8
|
|
20240412,105300,154587829,987,986,987,985,450
|
|
20240412,105200,154143984,986,986,986,986,450
|
|
20240412,105100,153700284,986,986,986,986,50
|
|
20240412,105000,153650984,986,986,986,986,0
|
|
20240412,104900,153650984,986,986,986,986,1292
|
|
20240412,104800,152377072,987,990,990,987,1214
|
|
20240412,104700,151178848,987,987,987,987,136
|
|
20240412,104600,151044616,987,987,987,987,564
|
|
20240412,104500,150487948,990,990,990,990,20
|
|
20240412,104400,150468148,990,990,990,990,0
|
|
20240412,104300,150468148,990,990,990,990,0
|
|
20240412,104200,150468148,990,990,990,990,0
|
|
20240412,104100,150468148,990,990,990,990,330
|
|
20240412,104000,150141448,991,991,991,991,0
|
|
20240412,103900,150141448,991,991,991,991,0
|
|
20240412,103800,150141448,991,990,992,985,10963
|
|
20240412,103700,139327197,990,992,992,990,78
|
|
20240412,103600,139249877,992,990,992,990,1720
|
|
20240412,103500,137547037,989,989,989,989,0
|
|
20240412,103400,137547037,989,989,989,989,106
|
|
20240412,103300,137442203,989,989,989,989,33
|
|
20240412,103200,137409566,989,989,989,989,61
|
|
20240412,103100,137349237,985,985,985,985,81
|
|
20240412,103000,137269452,985,987,987,985,2022
|
|
20240412,102900,135276487,987,987,987,987,0
|
|
20240412,102800,135276487,987,989,989,987,34
|
|
20240412,102700,135242869,989,989,989,989,300
|
|
20240412,102600,134946169,989,989,989,989,16
|
|
20240412,102500,134930345,989,990,990,988,12038
|
|
20240412,102400,123034543,990,991,991,990,4700
|
|
20240412,102300,118379633,992,992,992,992,0
|
|
20240412,102200,118379633,992,993,993,992,11
|
|
20240412,102100,118368720,993,993,993,993,0
|
|
20240412,102000,118368720,993,991,993,991,1112
|
|
20240412,101900,117266548,993,993,993,993,100
|
|
20240412,101800,117167248,993,993,993,993,29
|
|
20240412,101700,117138451,993,993,993,993,0
|
|
20240412,101600,117138451,993,993,993,993,100
|
|
20240412,101500,117039151,993,993,993,993,0
|
|
20240412,101400,117039151,993,990,993,990,2031
|
|
20240412,101300,115026596,990,989,990,988,1327
|
|
20240412,101200,113715509,990,990,990,990,0
|
|
20240412,101100,113715509,990,990,992,990,1025
|
|
20240412,101000,112700659,990,988,990,988,312
|
|
20240412,100900,112392203,988,987,988,987,210
|
|
20240412,100800,112184923,988,989,989,988,2696
|
|
20240412,100700,109521274,990,990,990,990,0
|
|
20240412,100600,109521274,990,990,990,990,0
|
|
20240412,100500,109521274,990,990,990,990,6
|
|
20240412,100400,109515334,990,990,990,990,0
|
|
20240412,100300,109515334,990,989,990,989,7066
|
|
20240412,100200,102520148,989,989,989,989,94
|
|
20240412,100100,102427182,989,989,989,989,23
|
|
20240412,100000,102404435,989,989,989,989,19
|
|
20240412,095900,102385644,989,989,989,989,32
|
|
20240412,095800,102353996,990,990,990,988,13
|
|
20240412,095700,102341148,990,990,990,988,176
|
|
20240412,095600,102167204,990,990,990,990,117
|
|
20240412,095500,102051374,990,990,990,989,1068
|
|
20240412,095400,100995054,990,988,990,988,2372
|
|
20240412,095300,98651516,988,988,988,988,4
|
|
20240412,095200,98647564,987,988,988,987,976
|
|
20240412,095100,97684208,987,987,988,987,188
|
|
20240412,095000,97498649,987,987,987,987,1058
|
|
20240412,094900,96454403,987,987,987,987,50
|
|
20240412,094800,96405053,985,986,986,985,108
|
|
20240412,094700,96298672,987,986,987,986,7034
|
|
20240412,094600,89363114,986,985,986,984,1468
|
|
20240412,094500,87918572,984,984,984,984,107
|
|
20240412,094400,87813284,984,985,985,984,3013
|
|
20240412,094300,84846117,986,986,986,986,257
|
|
20240412,094200,84592715,986,986,986,986,162
|
|
20240412,094100,84432983,987,987,987,987,2
|
|
20240412,094000,84431009,986,986,986,986,2299
|
|
20240412,093900,82164195,986,986,986,986,206
|
|
20240412,093800,81961079,987,987,987,987,61
|
|
20240412,093700,81900872,987,987,987,987,91
|
|
20240412,093600,81811055,986,986,986,986,33
|
|
20240412,093500,81778517,987,987,987,987,81
|
|
20240412,093400,81698570,986,987,987,986,156
|
|
20240412,093300,81544604,987,987,987,987,12
|
|
20240412,093200,81532760,988,988,988,988,1011
|
|
20240412,093100,80533892,988,988,988,988,16
|
|
20240412,093000,80518084,988,988,988,988,10
|
|
20240412,092900,80508204,988,990,990,988,1300
|
|
20240412,092800,79223584,990,990,990,990,202
|
|
20240412,092700,79023604,990,989,990,989,782
|
|
20240412,092600,78250146,990,989,990,989,2572
|
|
20240412,092500,75706338,989,988,989,988,1918
|
|
20240412,092400,73811349,985,986,988,985,932
|
|
20240412,092300,72891670,985,985,985,985,0
|
|
20240412,092200,72891670,985,986,986,985,7
|
|
20240412,092100,72884769,985,986,986,985,91
|
|
20240412,092000,72795132,985,985,985,985,11
|
|
20240412,091900,72784297,984,983,984,983,1068
|
|
20240412,091800,71733435,983,983,983,983,1
|
|
20240412,091700,71732452,985,982,985,982,154
|
|
20240412,091600,71580924,983,983,983,983,142
|
|
20240412,091500,71441338,981,983,983,981,3016
|
|
20240412,091400,68482088,984,988,988,984,374
|
|
20240412,091300,68112660,988,988,988,988,3
|
|
20240412,091200,68109696,988,988,990,987,5971
|
|
20240412,091100,62207862,988,982,988,981,4619
|
|
20240412,091000,57667218,982,984,984,982,3009
|
|
20240412,090900,54711416,983,984,984,983,634
|
|
20240412,090800,54087821,988,989,989,984,156
|
|
20240412,090700,53934092,984,984,984,982,1512
|
|
20240412,090600,52448344,984,984,984,984,653
|
|
20240412,090500,51805792,981,989,989,981,8549
|
|
20240412,090400,43402572,989,998,998,986,25305
|
|
20240412,090300,18375104,996,996,996,996,80
|
|
20240412,090200,18295424,998,998,998,995,1250
|
|
20240412,090100,17050924,999,995,1000,995,4021
|
|
20240412,090000,13034340,990,990,990,990,13166
|