629 lines
28 KiB
CSV
629 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,192600,566133823,265,265,265,265,17095
|
|
20240308,192500,566133823,265,265,265,265,0
|
|
20240308,192400,566133823,265,265,265,265,0
|
|
20240308,192300,566133823,265,265,265,265,0
|
|
20240308,192200,566133823,265,265,265,265,0
|
|
20240308,192100,566133823,265,265,265,265,0
|
|
20240308,192000,566133823,265,265,265,265,0
|
|
20240308,191900,566133823,265,265,265,265,0
|
|
20240308,191800,566133823,265,265,265,265,0
|
|
20240308,191700,566133823,265,265,265,265,0
|
|
20240308,191600,566133823,265,265,265,265,0
|
|
20240308,191500,566133823,265,265,265,265,0
|
|
20240308,191400,566133823,265,265,265,265,0
|
|
20240308,191300,566133823,265,265,265,265,0
|
|
20240308,191200,566133823,265,265,265,265,0
|
|
20240308,191100,566133823,265,265,265,265,0
|
|
20240308,191000,566133823,265,265,265,265,0
|
|
20240308,190900,566133823,265,265,265,265,0
|
|
20240308,190800,566133823,265,265,265,265,0
|
|
20240308,190700,566133823,265,265,265,265,0
|
|
20240308,190600,566133823,265,265,265,265,0
|
|
20240308,190500,566133823,265,265,265,265,0
|
|
20240308,190400,566133823,265,265,265,265,0
|
|
20240308,190300,566133823,265,265,265,265,0
|
|
20240308,190200,566133823,265,265,265,265,0
|
|
20240308,190100,566133823,265,265,265,265,0
|
|
20240308,190000,566133823,265,265,265,265,0
|
|
20240308,185900,566133823,265,265,265,265,0
|
|
20240308,185800,566133823,265,265,265,265,0
|
|
20240308,185700,566133823,265,265,265,265,0
|
|
20240308,185600,566133823,265,265,265,265,17095
|
|
20240308,185500,566133823,265,265,265,265,0
|
|
20240308,185400,566133823,265,265,265,265,0
|
|
20240308,185300,566133823,265,265,265,265,0
|
|
20240308,185200,566133823,265,265,265,265,0
|
|
20240308,185100,566133823,265,265,265,265,0
|
|
20240308,185000,566133823,265,265,265,265,0
|
|
20240308,184900,566133823,265,265,265,265,0
|
|
20240308,184800,566133823,265,265,265,265,0
|
|
20240308,184700,566133823,265,265,265,265,0
|
|
20240308,184600,566133823,265,265,265,265,0
|
|
20240308,184500,566133823,265,265,265,265,0
|
|
20240308,184400,566133823,265,265,265,265,0
|
|
20240308,184300,566133823,265,265,265,265,0
|
|
20240308,184200,566133823,265,265,265,265,0
|
|
20240308,184100,566133823,265,265,265,265,0
|
|
20240308,184000,566133823,265,265,265,265,0
|
|
20240308,183900,566133823,265,265,265,265,0
|
|
20240308,183800,566133823,265,265,265,265,0
|
|
20240308,183700,566133823,265,265,265,265,0
|
|
20240308,183600,566133823,265,265,265,265,0
|
|
20240308,183500,566133823,265,265,265,265,0
|
|
20240308,183400,566133823,265,265,265,265,0
|
|
20240308,183300,566133823,265,265,265,265,0
|
|
20240308,183200,566133823,265,265,265,265,0
|
|
20240308,183100,566133823,265,265,265,265,0
|
|
20240308,183000,566133823,265,265,265,265,0
|
|
20240308,182900,566133823,265,265,265,265,0
|
|
20240308,182800,566133823,265,265,265,265,0
|
|
20240308,182700,566133823,265,265,265,265,0
|
|
20240308,182600,566133823,265,265,265,265,17095
|
|
20240308,182500,566133823,265,265,265,265,0
|
|
20240308,182400,566133823,265,265,265,265,0
|
|
20240308,182300,566133823,265,265,265,265,0
|
|
20240308,182200,566133823,265,265,265,265,0
|
|
20240308,182100,566133823,265,265,265,265,0
|
|
20240308,182000,566133823,265,265,265,265,0
|
|
20240308,181900,566133823,265,265,265,265,0
|
|
20240308,181800,566133823,265,265,265,265,0
|
|
20240308,181700,566133823,265,265,265,265,0
|
|
20240308,181600,566133823,265,265,265,265,0
|
|
20240308,181500,566133823,265,265,265,265,0
|
|
20240308,181400,566133823,265,265,265,265,0
|
|
20240308,181300,566133823,265,265,265,265,0
|
|
20240308,181200,566133823,265,265,265,265,0
|
|
20240308,181100,566133823,265,265,265,265,0
|
|
20240308,181000,566133823,265,265,265,265,0
|
|
20240308,180900,566133823,265,265,265,265,0
|
|
20240308,180800,566133823,265,265,265,265,0
|
|
20240308,180700,566133823,265,265,265,265,0
|
|
20240308,180600,566133823,265,265,265,265,0
|
|
20240308,180500,566133823,265,265,265,265,0
|
|
20240308,180400,566133823,265,265,265,265,0
|
|
20240308,180300,566133823,265,265,265,265,0
|
|
20240308,180200,566133823,265,265,265,265,0
|
|
20240308,180100,566133823,265,265,265,265,0
|
|
20240308,180000,566133823,265,265,265,265,0
|
|
20240308,175900,566133823,265,265,265,265,0
|
|
20240308,175800,566133823,265,265,265,265,0
|
|
20240308,175700,566133823,265,265,265,265,0
|
|
20240308,175600,566133823,265,265,265,265,17095
|
|
20240308,175500,566133823,265,265,265,265,0
|
|
20240308,175400,566133823,265,265,265,265,0
|
|
20240308,175300,566133823,265,265,265,265,0
|
|
20240308,175200,566133823,265,265,265,265,0
|
|
20240308,175100,566133823,265,265,265,265,0
|
|
20240308,175000,566133823,265,265,265,265,0
|
|
20240308,174900,566133823,265,265,265,265,0
|
|
20240308,174800,566133823,265,265,265,265,0
|
|
20240308,174700,566133823,265,265,265,265,0
|
|
20240308,174600,566133823,265,265,265,265,0
|
|
20240308,174500,566133823,265,265,265,265,0
|
|
20240308,174400,566133823,265,265,265,265,0
|
|
20240308,174300,566133823,265,265,265,265,0
|
|
20240308,174200,566133823,265,265,265,265,0
|
|
20240308,174100,566133823,265,265,265,265,0
|
|
20240308,174000,566133823,265,265,265,265,0
|
|
20240308,173900,566133823,265,265,265,265,0
|
|
20240308,173800,566133823,265,265,265,265,0
|
|
20240308,173700,566133823,265,265,265,265,0
|
|
20240308,173600,566133823,265,265,265,265,0
|
|
20240308,173500,566133823,265,265,265,265,0
|
|
20240308,173400,566133823,265,265,265,265,0
|
|
20240308,173300,566133823,265,265,265,265,0
|
|
20240308,173200,566133823,265,265,265,265,0
|
|
20240308,173100,566133823,265,265,265,265,0
|
|
20240308,173000,566133823,265,265,265,265,0
|
|
20240308,172900,566133823,265,265,265,265,0
|
|
20240308,172800,566133823,265,265,265,265,0
|
|
20240308,172700,566133823,265,265,265,265,0
|
|
20240308,172600,566133823,265,265,265,265,17095
|
|
20240308,172500,566133823,265,265,265,265,0
|
|
20240308,172400,566133823,265,265,265,265,0
|
|
20240308,172300,566133823,265,265,265,265,0
|
|
20240308,172200,566133823,265,265,265,265,0
|
|
20240308,172100,566133823,265,265,265,265,0
|
|
20240308,172000,566133823,265,265,265,265,0
|
|
20240308,171900,566133823,265,265,265,265,0
|
|
20240308,171800,566133823,265,265,265,265,0
|
|
20240308,171700,566133823,265,265,265,265,0
|
|
20240308,171600,566133823,265,265,265,265,0
|
|
20240308,171500,566133823,265,265,265,265,0
|
|
20240308,171400,566133823,265,265,265,265,0
|
|
20240308,171300,566133823,265,265,265,265,0
|
|
20240308,171200,566133823,265,265,265,265,0
|
|
20240308,171100,566133823,265,265,265,265,0
|
|
20240308,171000,566133823,265,265,265,265,0
|
|
20240308,170900,566133823,265,265,265,265,0
|
|
20240308,170800,566133823,265,265,265,265,0
|
|
20240308,170700,566133823,265,265,265,265,0
|
|
20240308,170600,566133823,265,265,265,265,0
|
|
20240308,170500,566133823,265,265,265,265,0
|
|
20240308,170400,566133823,265,265,265,265,0
|
|
20240308,170300,566133823,265,265,265,265,0
|
|
20240308,170200,566133823,265,265,265,265,0
|
|
20240308,170100,566133823,265,265,265,265,0
|
|
20240308,170000,566133823,265,265,265,265,0
|
|
20240308,165900,566133823,265,265,265,265,0
|
|
20240308,165800,566133823,265,265,265,265,0
|
|
20240308,165700,566133823,265,265,265,265,0
|
|
20240308,165600,566133823,265,265,265,265,17095
|
|
20240308,165500,566133823,265,265,265,265,0
|
|
20240308,165400,566133823,265,265,265,265,0
|
|
20240308,165300,566133823,265,265,265,265,0
|
|
20240308,165200,566133823,265,265,265,265,0
|
|
20240308,165100,566133823,265,265,265,265,0
|
|
20240308,165000,566133823,265,265,265,265,0
|
|
20240308,164900,566133823,265,265,265,265,0
|
|
20240308,164800,566133823,265,265,265,265,0
|
|
20240308,164700,566133823,265,265,265,265,0
|
|
20240308,164600,566133823,265,265,265,265,0
|
|
20240308,164500,566133823,265,265,265,265,0
|
|
20240308,164400,566133823,265,265,265,265,0
|
|
20240308,164300,566133823,265,265,265,265,0
|
|
20240308,164200,566133823,265,265,265,265,0
|
|
20240308,164100,566133823,265,265,265,265,0
|
|
20240308,164000,566133823,265,265,265,265,0
|
|
20240308,163900,566133823,265,265,265,265,0
|
|
20240308,163800,566133823,265,265,265,265,0
|
|
20240308,163700,566133823,265,265,265,265,0
|
|
20240308,163600,566133823,265,265,265,265,0
|
|
20240308,163500,566133823,265,265,265,265,0
|
|
20240308,163400,566133823,265,265,265,265,0
|
|
20240308,163300,566133823,265,265,265,265,0
|
|
20240308,163200,566133823,265,265,265,265,0
|
|
20240308,163100,566133823,265,265,265,265,0
|
|
20240308,163000,566133823,265,265,265,265,0
|
|
20240308,162900,566133823,265,265,265,265,0
|
|
20240308,162800,566133823,265,265,265,265,0
|
|
20240308,162700,566133823,265,265,265,265,0
|
|
20240308,162600,566133823,265,265,265,265,17095
|
|
20240308,162500,566133823,265,265,265,265,0
|
|
20240308,162400,566133823,265,265,265,265,0
|
|
20240308,162300,566133823,265,265,265,265,0
|
|
20240308,162200,566133823,265,265,265,265,0
|
|
20240308,162100,566133823,265,265,265,265,0
|
|
20240308,162000,566133823,265,265,265,265,0
|
|
20240308,161900,566133823,265,265,265,265,0
|
|
20240308,161800,566133823,265,265,265,265,0
|
|
20240308,161700,566133823,265,265,265,265,0
|
|
20240308,161600,566133823,265,265,265,265,0
|
|
20240308,161500,566133823,265,265,265,265,0
|
|
20240308,161400,566133823,265,265,265,265,0
|
|
20240308,161300,566133823,265,265,265,265,0
|
|
20240308,161200,566133823,265,265,265,265,0
|
|
20240308,161100,566133823,265,265,265,265,0
|
|
20240308,161000,566133823,265,265,265,265,0
|
|
20240308,160900,566133823,265,265,265,265,0
|
|
20240308,160800,566133823,265,265,265,265,0
|
|
20240308,160700,566133823,265,265,265,265,0
|
|
20240308,160600,566133823,265,265,265,265,0
|
|
20240308,160500,566133823,265,265,265,265,0
|
|
20240308,160400,566133823,265,265,265,265,0
|
|
20240308,160300,566133823,265,265,265,265,0
|
|
20240308,160200,566133823,265,265,265,265,0
|
|
20240308,160100,566133823,265,265,265,265,0
|
|
20240308,160000,566133823,265,265,265,265,0
|
|
20240308,155900,566133823,265,265,265,265,0
|
|
20240308,155800,566133823,265,265,265,265,0
|
|
20240308,155700,566133823,265,265,265,265,0
|
|
20240308,155600,566133823,265,265,265,265,17095
|
|
20240308,155500,566133823,265,265,265,265,0
|
|
20240308,155400,566133823,265,265,265,265,0
|
|
20240308,155300,566133823,265,265,265,265,0
|
|
20240308,155200,566133823,265,265,265,265,0
|
|
20240308,155100,566133823,265,265,265,265,0
|
|
20240308,155000,566133823,265,265,265,265,0
|
|
20240308,154900,566133823,265,265,265,265,0
|
|
20240308,154800,566133823,265,265,265,265,0
|
|
20240308,154700,566133823,265,265,265,265,0
|
|
20240308,154600,566133823,265,265,265,265,0
|
|
20240308,154500,566133823,265,265,265,265,0
|
|
20240308,154400,566133823,265,265,265,265,0
|
|
20240308,154300,566133823,265,265,265,265,0
|
|
20240308,154200,566133823,265,265,265,265,0
|
|
20240308,154100,566133823,265,265,265,265,0
|
|
20240308,154000,566133823,265,265,265,265,0
|
|
20240308,153900,566133823,265,265,265,265,0
|
|
20240308,153800,566133823,265,265,265,265,0
|
|
20240308,153700,566133823,265,265,265,265,0
|
|
20240308,153600,566133823,265,265,265,265,0
|
|
20240308,153500,566133823,265,265,265,265,0
|
|
20240308,153400,566133823,265,265,265,265,0
|
|
20240308,153300,566133823,265,265,265,265,0
|
|
20240308,153200,566133823,265,265,265,265,0
|
|
20240308,153100,566133823,265,265,265,265,0
|
|
20240308,153000,566133823,265,265,265,265,17095
|
|
20240308,152900,561603648,262,262,262,262,0
|
|
20240308,152800,561603648,262,262,262,262,0
|
|
20240308,152700,561603648,262,262,262,262,0
|
|
20240308,152600,561603648,262,262,262,262,0
|
|
20240308,152500,561603648,262,262,262,262,0
|
|
20240308,152400,561603648,262,262,262,262,0
|
|
20240308,152300,561603648,262,262,262,262,0
|
|
20240308,152200,561603648,262,262,262,262,0
|
|
20240308,152100,561603648,262,262,262,262,0
|
|
20240308,152000,561603648,262,262,262,262,0
|
|
20240308,151900,561603648,262,263,263,262,20844
|
|
20240308,151800,556134282,264,264,265,264,21207
|
|
20240308,151700,550535633,265,263,265,263,4863
|
|
20240308,151600,549254868,263,263,263,263,2486
|
|
20240308,151500,548601050,263,263,263,263,2981
|
|
20240308,151400,547817047,263,264,264,263,4593
|
|
20240308,151300,546606959,264,265,265,264,7474
|
|
20240308,151200,544630509,265,265,266,265,4056
|
|
20240308,151100,543554669,265,265,265,265,3090
|
|
20240308,151000,542735819,265,265,266,265,4814
|
|
20240308,150900,541459109,265,265,265,265,2997
|
|
20240308,150800,540664904,265,265,265,265,5275
|
|
20240308,150700,539267029,265,265,266,265,3121
|
|
20240308,150600,538439835,265,265,265,265,2158
|
|
20240308,150500,537867965,265,266,266,265,6102
|
|
20240308,150400,536249833,266,267,267,266,661
|
|
20240308,150300,536073967,267,267,267,267,0
|
|
20240308,150200,536073967,267,267,267,267,500
|
|
20240308,150100,535940467,267,267,267,267,0
|
|
20240308,150000,535940467,267,267,267,267,1
|
|
20240308,145900,535940200,267,266,267,266,1311
|
|
20240308,145800,535591473,266,266,266,266,0
|
|
20240308,145700,535591473,266,266,266,266,0
|
|
20240308,145600,535591473,266,266,266,266,1206
|
|
20240308,145500,535270677,267,266,267,266,767
|
|
20240308,145400,535066654,266,265,266,265,885
|
|
20240308,145300,534832128,266,266,266,266,0
|
|
20240308,145200,534832128,266,266,266,266,865
|
|
20240308,145100,534602038,267,266,267,266,93
|
|
20240308,145000,534577251,266,266,267,266,5827
|
|
20240308,144900,533027268,266,265,266,265,1869
|
|
20240308,144800,532531981,265,265,265,265,0
|
|
20240308,144700,532531981,265,265,265,265,4811
|
|
20240308,144600,531257066,266,266,266,266,300
|
|
20240308,144500,531177266,266,266,266,266,507
|
|
20240308,144400,531042404,266,265,266,265,262
|
|
20240308,144300,530972973,266,265,266,265,229
|
|
20240308,144200,530912062,266,266,266,266,103
|
|
20240308,144100,530884664,265,265,265,265,1500
|
|
20240308,144000,530487164,266,266,266,266,1350
|
|
20240308,143900,530128064,266,266,266,266,0
|
|
20240308,143800,530128064,266,266,266,266,1508
|
|
20240308,143700,529726936,267,267,267,267,0
|
|
20240308,143600,529726936,267,267,267,267,0
|
|
20240308,143500,529726936,267,267,267,266,4527
|
|
20240308,143400,528520590,267,267,267,267,0
|
|
20240308,143300,528520590,267,266,267,266,1196
|
|
20240308,143200,528202453,267,266,267,266,1239
|
|
20240308,143100,527872868,266,266,266,266,127
|
|
20240308,143000,527839086,266,267,267,265,691
|
|
20240308,142900,527655526,267,267,267,267,0
|
|
20240308,142800,527655526,267,267,267,267,127
|
|
20240308,142700,527621617,267,265,267,265,3359
|
|
20240308,142600,526730836,266,266,266,266,4801
|
|
20240308,142500,525453770,266,268,268,266,2815
|
|
20240308,142400,524704726,266,267,267,266,7689
|
|
20240308,142300,522654955,267,267,267,267,0
|
|
20240308,142200,522654955,267,269,269,267,3419
|
|
20240308,142100,521738997,269,268,269,268,162
|
|
20240308,142000,521695454,268,269,269,268,6
|
|
20240308,141900,521693845,269,269,269,269,5
|
|
20240308,141800,521692500,269,269,269,269,140
|
|
20240308,141700,521654840,269,269,269,268,1078
|
|
20240308,141600,521365826,269,268,269,268,5
|
|
20240308,141500,521364483,269,269,269,269,127
|
|
20240308,141400,521330320,269,269,269,269,10
|
|
20240308,141300,521327630,268,269,269,268,1155
|
|
20240308,141200,521018080,269,268,269,268,2409
|
|
20240308,141100,520372467,270,270,270,270,302
|
|
20240308,141000,520290927,269,269,269,269,1975
|
|
20240308,140900,519759652,270,269,270,269,16
|
|
20240308,140800,519755333,270,270,270,270,265
|
|
20240308,140700,519683783,270,270,270,270,1
|
|
20240308,140600,519683513,270,270,270,270,1000
|
|
20240308,140500,519413513,270,270,270,270,254
|
|
20240308,140400,519344933,269,269,269,269,319
|
|
20240308,140300,519259122,269,270,270,269,1503
|
|
20240308,140200,518854491,269,269,269,269,1878
|
|
20240308,140100,518349309,270,270,270,270,263
|
|
20240308,140000,518278299,269,271,271,269,25049
|
|
20240308,135900,511515009,272,273,273,272,23050
|
|
20240308,135800,505224653,274,274,274,274,624
|
|
20240308,135700,505053677,276,276,276,276,0
|
|
20240308,135600,505053677,276,275,276,275,11214
|
|
20240308,135500,501960842,276,275,276,274,5483
|
|
20240308,135400,500454492,275,273,276,273,7379
|
|
20240308,135300,498435202,272,273,273,272,2750
|
|
20240308,135200,497686037,273,273,274,273,5603
|
|
20240308,135100,496156417,274,274,274,273,2570
|
|
20240308,135000,495454628,274,274,274,272,12011
|
|
20240308,134900,492187614,274,273,274,273,10299
|
|
20240308,134800,489370653,274,273,274,273,5155
|
|
20240308,134700,487958300,272,271,273,271,17601
|
|
20240308,134600,483168347,272,271,272,271,4
|
|
20240308,134500,483167261,271,271,271,271,7383
|
|
20240308,134400,481166468,271,270,271,270,2194
|
|
20240308,134300,480573833,270,270,270,270,966
|
|
20240308,134200,480313013,270,270,270,270,157
|
|
20240308,134100,480270623,271,270,271,269,4301
|
|
20240308,134000,479111093,269,269,269,269,1
|
|
20240308,133900,479110824,269,269,269,269,380
|
|
20240308,133800,479008604,271,271,271,271,254
|
|
20240308,133700,478939770,271,270,271,270,10
|
|
20240308,133600,478937067,269,269,269,269,1933
|
|
20240308,133500,478417090,269,269,269,269,8
|
|
20240308,133400,478414938,271,270,271,270,5047
|
|
20240308,133300,477048101,270,270,270,270,2005
|
|
20240308,133200,476506751,270,268,270,268,3901
|
|
20240308,133100,475457461,270,269,270,269,254
|
|
20240308,133000,475389061,270,269,270,269,4619
|
|
20240308,132900,474144310,269,269,269,269,297
|
|
20240308,132800,474064417,270,270,270,270,127
|
|
20240308,132700,474030127,271,269,271,269,2933
|
|
20240308,132600,473240929,270,270,270,270,1
|
|
20240308,132500,473240659,269,268,270,268,19164
|
|
20240308,132400,468088384,270,269,270,269,304
|
|
20240308,132300,468006481,269,269,269,269,199
|
|
20240308,132200,467952950,269,270,270,269,2800
|
|
20240308,132100,467199231,270,270,270,270,1754
|
|
20240308,132000,466725651,271,271,271,271,0
|
|
20240308,131900,466725651,271,270,271,270,824
|
|
20240308,131800,466503170,271,271,271,271,0
|
|
20240308,131700,466503170,271,269,271,269,2451
|
|
20240308,131600,465843343,270,271,272,270,1654
|
|
20240308,131500,465396527,271,271,271,271,1153
|
|
20240308,131400,465084064,271,271,271,271,755
|
|
20240308,131300,464879459,269,269,269,269,0
|
|
20240308,131200,464879459,269,270,270,269,1691
|
|
20240308,131100,464422890,270,271,271,270,258
|
|
20240308,131000,464352976,270,270,270,270,2357
|
|
20240308,130900,463716586,271,271,271,270,14
|
|
20240308,130800,463712802,270,270,271,270,2099
|
|
20240308,130700,463146071,271,270,271,270,255
|
|
20240308,130600,463076967,270,271,271,270,20
|
|
20240308,130500,463071566,270,271,271,270,4223
|
|
20240308,130400,461930981,271,271,271,271,254
|
|
20240308,130300,461862147,271,271,271,270,10179
|
|
20240308,130200,459113815,270,269,271,269,9546
|
|
20240308,130100,456536779,269,269,269,268,1637
|
|
20240308,130000,456096427,268,268,269,268,8890
|
|
20240308,125900,453713679,268,268,268,268,1001
|
|
20240308,125800,453445411,267,267,267,267,1956
|
|
20240308,125700,452923159,268,268,268,268,254
|
|
20240308,125600,452855087,267,268,268,267,2301
|
|
20240308,125500,452240316,268,266,268,266,2700
|
|
20240308,125400,451522098,268,266,268,266,6236
|
|
20240308,125300,449862814,266,268,268,266,11083
|
|
20240308,125200,446913010,268,268,268,268,0
|
|
20240308,125100,446913010,268,267,268,266,7105
|
|
20240308,125000,445020272,269,268,269,267,5599
|
|
20240308,124900,443523486,268,270,270,267,45005
|
|
20240308,124800,431463868,270,271,272,270,11003
|
|
20240308,124700,428491046,271,272,272,271,256
|
|
20240308,124600,428421416,272,272,272,272,0
|
|
20240308,124500,428421416,272,272,272,272,0
|
|
20240308,124400,428421416,272,272,272,272,254
|
|
20240308,124300,428352328,271,272,272,271,513
|
|
20240308,124200,428212803,272,272,272,272,190
|
|
20240308,124100,428161123,272,272,272,272,200
|
|
20240308,124000,428106723,272,270,272,270,414
|
|
20240308,123900,427994435,271,270,271,270,6172
|
|
20240308,123800,426327847,270,270,270,270,0
|
|
20240308,123700,426327847,270,272,272,270,5650
|
|
20240308,123600,424801839,273,271,273,270,2001
|
|
20240308,123500,424261518,273,272,273,272,102
|
|
20240308,123400,424233773,273,273,273,273,128
|
|
20240308,123300,424198829,273,273,273,273,128
|
|
20240308,123200,424163885,271,271,271,270,3001
|
|
20240308,123100,423353317,274,274,274,274,0
|
|
20240308,123000,423353317,274,272,274,270,3255
|
|
20240308,122900,422471130,274,274,274,274,0
|
|
20240308,122800,422471130,274,273,274,273,401
|
|
20240308,122700,422361259,274,274,274,273,1832
|
|
20240308,122600,421859456,274,274,274,274,1
|
|
20240308,122500,421859182,273,273,273,273,3428
|
|
20240308,122400,420923338,273,273,273,273,0
|
|
20240308,122300,420923338,273,273,273,273,254
|
|
20240308,122200,420853996,273,273,273,273,0
|
|
20240308,122100,420853996,273,273,273,273,11
|
|
20240308,122000,420850993,273,273,274,273,3186
|
|
20240308,121900,419980134,274,272,274,272,2939
|
|
20240308,121800,419175163,273,273,273,270,14385
|
|
20240308,121700,415280485,273,276,276,273,631
|
|
20240308,121600,415107378,276,276,276,276,0
|
|
20240308,121500,415107378,276,274,276,274,10576
|
|
20240308,121400,412191679,275,274,275,274,2346
|
|
20240308,121300,411547364,274,274,274,274,973
|
|
20240308,121200,411280762,274,273,274,273,2228
|
|
20240308,121100,410672517,273,274,274,273,600
|
|
20240308,121000,410508592,274,274,274,274,254
|
|
20240308,120900,410438996,273,273,273,273,2749
|
|
20240308,120800,409688519,273,273,273,273,218
|
|
20240308,120700,409629005,273,273,273,273,3079
|
|
20240308,120600,408788438,273,273,273,272,162
|
|
20240308,120500,408744213,273,273,273,273,469
|
|
20240308,120400,408616176,274,274,274,274,0
|
|
20240308,120300,408616176,274,274,274,274,295
|
|
20240308,120200,408535346,272,274,274,272,8322
|
|
20240308,120100,406269428,273,276,276,273,4474
|
|
20240308,120000,405045849,276,276,276,274,2539
|
|
20240308,115900,404347438,276,277,277,276,755
|
|
20240308,115800,404139057,276,276,276,276,2515
|
|
20240308,115700,403444917,277,276,277,276,4744
|
|
20240308,115600,402135572,277,277,277,276,1688
|
|
20240308,115500,401669419,278,278,278,278,0
|
|
20240308,115400,401669419,278,279,279,276,3509
|
|
20240308,115300,400697477,279,279,279,278,626
|
|
20240308,115200,400522833,279,277,279,276,7812
|
|
20240308,115100,398364130,278,280,280,278,1719
|
|
20240308,115000,397886246,280,278,280,278,6843
|
|
20240308,114900,395982359,275,277,277,275,8285
|
|
20240308,114800,393695700,277,279,280,277,5000
|
|
20240308,114700,392303981,279,279,280,279,2127
|
|
20240308,114600,391710547,279,280,280,279,2496
|
|
20240308,114500,391012079,281,281,281,281,1
|
|
20240308,114400,391011798,280,286,286,279,5157
|
|
20240308,114300,389553584,285,284,288,284,18296
|
|
20240308,114200,384328714,285,281,285,278,19566
|
|
20240308,114100,378831980,282,285,287,282,17643
|
|
20240308,114000,373804612,286,276,293,276,64868
|
|
20240308,113900,355353790,276,275,278,275,18557
|
|
20240308,113800,350232769,275,275,275,275,163
|
|
20240308,113700,350187944,274,275,275,274,860
|
|
20240308,113600,349952264,275,276,276,275,854
|
|
20240308,113500,349717364,276,275,276,275,200
|
|
20240308,113400,349662282,276,274,276,274,906
|
|
20240308,113300,349413724,274,275,275,274,1901
|
|
20240308,113200,348892596,276,276,276,276,208
|
|
20240308,113100,348835188,276,276,276,276,0
|
|
20240308,113000,348835188,276,275,276,275,6782
|
|
20240308,112900,346969956,275,273,275,273,3554
|
|
20240308,112800,345994741,274,275,275,274,4286
|
|
20240308,112700,344820376,274,273,274,273,5858
|
|
20240308,112600,343217370,274,274,274,274,255
|
|
20240308,112500,343147500,273,273,273,273,5440
|
|
20240308,112400,341662380,272,272,272,272,1498
|
|
20240308,112300,341254924,273,273,273,272,355
|
|
20240308,112200,341158010,273,272,273,272,4145
|
|
20240308,112100,340030124,272,272,272,272,1
|
|
20240308,112000,340029852,271,270,271,270,2019
|
|
20240308,111900,339484135,270,270,270,270,511
|
|
20240308,111800,339346165,270,271,271,270,1783
|
|
20240308,111700,338864754,270,271,271,270,10835
|
|
20240308,111600,335938738,272,272,272,272,425
|
|
20240308,111500,335823138,272,272,272,271,1684
|
|
20240308,111400,335366772,272,272,272,272,2
|
|
20240308,111300,335366228,273,272,273,272,132
|
|
20240308,111200,335330205,272,271,272,271,3069
|
|
20240308,111100,334497440,272,272,272,272,0
|
|
20240308,111000,334497440,272,272,272,272,10
|
|
20240308,110900,334494720,273,272,273,272,264
|
|
20240308,110800,334422765,272,272,272,272,1428
|
|
20240308,110700,334034349,273,274,274,273,7
|
|
20240308,110600,334032436,273,272,273,272,6783
|
|
20240308,110500,332184475,272,272,272,271,3005
|
|
20240308,110400,331368588,272,271,272,271,648
|
|
20240308,110300,331192979,270,271,271,270,915
|
|
20240308,110200,330945015,271,272,272,270,2523
|
|
20240308,110100,330261339,270,271,271,270,2602
|
|
20240308,110000,329556585,272,272,272,272,1
|
|
20240308,105900,329556313,271,271,271,271,5378
|
|
20240308,105800,328098875,271,271,271,271,4849
|
|
20240308,105700,326784796,271,271,271,271,127
|
|
20240308,105600,326750379,271,271,271,271,127
|
|
20240308,105500,326715962,271,270,271,270,189
|
|
20240308,105400,326664805,271,270,271,270,7
|
|
20240308,105300,326662912,271,271,271,271,0
|
|
20240308,105200,326662912,271,271,271,271,255
|
|
20240308,105100,326593807,270,271,271,270,1091
|
|
20240308,105000,326299036,271,271,271,270,1501
|
|
20240308,104900,325893764,271,271,271,271,254
|
|
20240308,104800,325824930,271,270,271,270,11
|
|
20240308,104700,325821959,270,270,270,270,647
|
|
20240308,104600,325647269,271,271,271,271,327
|
|
20240308,104500,325558652,271,272,272,271,513
|
|
20240308,104400,325419502,270,270,270,270,0
|
|
20240308,104300,325419502,270,271,271,270,4243
|
|
20240308,104200,324271656,273,270,273,270,7255
|
|
20240308,104100,322302890,270,270,270,270,74
|
|
20240308,104000,322282910,271,271,271,270,5534
|
|
20240308,103900,320785043,272,272,272,272,274
|
|
20240308,103800,320710515,272,272,272,272,2122
|
|
20240308,103700,320133331,273,273,273,273,0
|
|
20240308,103600,320133331,273,274,274,273,1527
|
|
20240308,103500,319715795,274,276,276,272,8094
|
|
20240308,103400,317503616,274,274,275,274,11482
|
|
20240308,103300,314349336,274,273,274,273,7581
|
|
20240308,103200,312278752,273,274,274,273,922
|
|
20240308,103100,312027043,274,272,274,272,4317
|
|
20240308,103000,310851455,272,272,272,272,385
|
|
20240308,102900,310746735,273,273,275,273,2126
|
|
20240308,102800,310165729,273,273,274,271,4239
|
|
20240308,102700,309005721,275,272,275,272,9871
|
|
20240308,102600,306312148,272,271,272,270,3539
|
|
20240308,102500,305355388,271,271,271,271,450
|
|
20240308,102400,305233438,270,271,271,270,8393
|
|
20240308,102300,302962497,271,271,271,271,57
|
|
20240308,102200,302947050,271,271,272,271,7574
|
|
20240308,102100,300894242,270,270,270,270,47052
|
|
20240308,102000,288190202,269,269,269,268,2675
|
|
20240308,101900,287472005,269,269,269,269,1329
|
|
20240308,101800,287114504,269,269,269,269,1327
|
|
20240308,101700,286757541,269,269,269,269,5
|
|
20240308,101600,286756196,269,269,269,268,4896
|
|
20240308,101500,285440580,269,269,270,268,6818
|
|
20240308,101400,283612234,270,270,270,269,5399
|
|
20240308,101300,282159892,268,270,270,268,6571
|
|
20240308,101200,280398484,270,270,270,269,3152
|
|
20240308,101100,279548342,269,269,269,269,1330
|
|
20240308,101000,279190572,268,268,269,268,6843
|
|
20240308,100900,277353556,268,268,268,268,0
|
|
20240308,100800,277353556,268,269,269,268,1647
|
|
20240308,100700,276911905,269,269,269,269,409
|
|
20240308,100600,276801884,269,269,270,269,1840
|
|
20240308,100500,276306824,270,270,270,270,1142
|
|
20240308,100400,275998484,270,270,271,270,1050
|
|
20240308,100300,275714934,271,269,272,269,13811
|
|
20240308,100200,271978432,269,269,269,268,2381
|
|
20240308,100100,271338847,268,269,269,268,775
|
|
20240308,100000,271130962,269,269,269,269,1000
|
|
20240308,095900,270861962,269,269,269,269,43
|
|
20240308,095800,270850395,269,268,269,268,7762
|
|
20240308,095700,268769825,268,268,268,267,689
|
|
20240308,095600,268585544,268,268,268,267,2246
|
|
20240308,095500,267983657,269,269,269,268,1422
|
|
20240308,095400,267602303,269,269,269,269,531
|
|
20240308,095300,267459464,268,267,268,267,2895
|
|
20240308,095200,266683816,268,267,268,267,6517
|
|
20240308,095100,264943767,267,268,268,267,2602
|
|
20240308,095000,264248923,267,268,268,267,2597
|
|
20240308,094900,263553178,269,269,269,269,20
|
|
20240308,094800,263547798,269,267,269,267,5763
|
|
20240308,094700,262008529,267,270,270,267,12640
|
|
20240308,094600,258625107,270,270,270,269,6294
|
|
20240308,094500,256926021,270,271,272,270,3447
|
|
20240308,094400,255994950,270,270,270,270,997
|
|
20240308,094300,255725760,270,271,271,270,6719
|
|
20240308,094200,253911629,271,272,272,271,6030
|
|
20240308,094100,252277482,271,271,272,271,356
|
|
20240308,094000,252180752,271,270,271,270,8055
|
|
20240308,093900,250003847,270,269,270,269,10951
|
|
20240308,093800,247057027,268,272,273,268,11499
|
|
20240308,093700,243958076,272,272,272,272,1802
|
|
20240308,093600,243467932,272,272,272,272,1
|
|
20240308,093500,243467660,272,270,272,270,3127
|
|
20240308,093400,242617330,270,271,272,269,7420
|
|
20240308,093300,240618144,272,272,272,270,1317
|
|
20240308,093200,240261477,271,270,272,270,2563
|
|
20240308,093100,239567954,272,271,272,271,1606
|
|
20240308,093000,239131912,271,272,272,271,1855
|
|
20240308,092900,238628838,271,271,271,271,0
|
|
20240308,092800,238628838,271,273,273,271,2901
|
|
20240308,092700,237839723,272,271,273,271,4436
|
|
20240308,092600,236633287,271,270,271,270,13867
|
|
20240308,092500,232883938,270,274,276,270,12595
|
|
20240308,092400,229454404,272,269,272,268,11811
|
|
20240308,092300,226270280,269,273,274,269,36739
|
|
20240308,092200,216253493,272,271,273,271,7536
|
|
20240308,092100,214204384,271,270,271,265,14741
|
|
20240308,092000,210273234,271,271,272,268,62898
|
|
20240308,091900,193286014,270,270,270,270,0
|
|
20240308,091800,193286014,270,271,271,270,6061
|
|
20240308,091700,191647470,271,276,277,270,42713
|
|
20240308,091600,180004884,278,282,282,270,80208
|
|
20240308,091500,158019467,285,291,293,272,123229
|
|
20240308,091400,123001162,292,299,300,284,226007
|
|
20240308,091300,56006272,284,284,284,284,0
|
|
20240308,091200,56006272,284,278,284,278,22959
|
|
20240308,091100,49508660,278,283,284,276,26597
|
|
20240308,091000,42072049,283,272,283,271,50311
|
|
20240308,090900,28034442,274,271,275,271,53355
|
|
20240308,090800,13491762,272,265,272,265,10594
|
|
20240308,090700,10643334,265,265,266,265,12310
|
|
20240308,090600,7380429,265,265,265,265,1
|
|
20240308,090500,7380164,264,264,264,264,293
|
|
20240308,090400,7302812,265,262,265,262,8650
|
|
20240308,090300,5018504,262,261,262,261,3000
|
|
20240308,090200,4233452,262,261,262,261,125
|
|
20240308,090100,4200797,263,264,270,261,5561
|
|
20240308,090000,2737371,259,259,259,259,10569
|