627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,192400,250320160,394,394,394,394,1711
|
|
20240312,192300,250320160,394,394,394,394,0
|
|
20240312,192200,250320160,394,394,394,394,0
|
|
20240312,192100,250320160,394,394,394,394,0
|
|
20240312,192000,250320160,394,394,394,394,0
|
|
20240312,191900,250320160,394,394,394,394,0
|
|
20240312,191800,250320160,394,394,394,394,0
|
|
20240312,191700,250320160,394,394,394,394,0
|
|
20240312,191600,250320160,394,394,394,394,0
|
|
20240312,191500,250320160,394,394,394,394,0
|
|
20240312,191400,250320160,394,394,394,394,0
|
|
20240312,191300,250320160,394,394,394,394,0
|
|
20240312,191200,250320160,394,394,394,394,0
|
|
20240312,191100,250320160,394,394,394,394,0
|
|
20240312,191000,250320160,394,394,394,394,0
|
|
20240312,190900,250320160,394,394,394,394,0
|
|
20240312,190800,250320160,394,394,394,394,0
|
|
20240312,190700,250320160,394,394,394,394,0
|
|
20240312,190600,250320160,394,394,394,394,0
|
|
20240312,190500,250320160,394,394,394,394,0
|
|
20240312,190400,250320160,394,394,394,394,0
|
|
20240312,190300,250320160,394,394,394,394,0
|
|
20240312,190200,250320160,394,394,394,394,0
|
|
20240312,190100,250320160,394,394,394,394,0
|
|
20240312,190000,250320160,394,394,394,394,0
|
|
20240312,185900,250320160,394,394,394,394,0
|
|
20240312,185800,250320160,394,394,394,394,0
|
|
20240312,185700,250320160,394,394,394,394,0
|
|
20240312,185600,250320160,394,394,394,394,0
|
|
20240312,185500,250320160,394,394,394,394,0
|
|
20240312,185400,250320160,394,394,394,394,1711
|
|
20240312,185300,250320160,394,394,394,394,0
|
|
20240312,185200,250320160,394,394,394,394,0
|
|
20240312,185100,250320160,394,394,394,394,0
|
|
20240312,185000,250320160,394,394,394,394,0
|
|
20240312,184900,250320160,394,394,394,394,0
|
|
20240312,184800,250320160,394,394,394,394,0
|
|
20240312,184700,250320160,394,394,394,394,0
|
|
20240312,184600,250320160,394,394,394,394,0
|
|
20240312,184500,250320160,394,394,394,394,0
|
|
20240312,184400,250320160,394,394,394,394,0
|
|
20240312,184300,250320160,394,394,394,394,0
|
|
20240312,184200,250320160,394,394,394,394,0
|
|
20240312,184100,250320160,394,394,394,394,0
|
|
20240312,184000,250320160,394,394,394,394,0
|
|
20240312,183900,250320160,394,394,394,394,0
|
|
20240312,183800,250320160,394,394,394,394,0
|
|
20240312,183700,250320160,394,394,394,394,0
|
|
20240312,183600,250320160,394,394,394,394,0
|
|
20240312,183500,250320160,394,394,394,394,0
|
|
20240312,183400,250320160,394,394,394,394,0
|
|
20240312,183300,250320160,394,394,394,394,0
|
|
20240312,183200,250320160,394,394,394,394,0
|
|
20240312,183100,250320160,394,394,394,394,0
|
|
20240312,183000,250320160,394,394,394,394,0
|
|
20240312,182900,250320160,394,394,394,394,0
|
|
20240312,182800,250320160,394,394,394,394,0
|
|
20240312,182700,250320160,394,394,394,394,0
|
|
20240312,182600,250320160,394,394,394,394,0
|
|
20240312,182500,250320160,394,394,394,394,0
|
|
20240312,182400,250320160,394,394,394,394,1711
|
|
20240312,182300,250320160,394,394,394,394,0
|
|
20240312,182200,250320160,394,394,394,394,0
|
|
20240312,182100,250320160,394,394,394,394,0
|
|
20240312,182000,250320160,394,394,394,394,0
|
|
20240312,181900,250320160,394,394,394,394,0
|
|
20240312,181800,250320160,394,394,394,394,0
|
|
20240312,181700,250320160,394,394,394,394,0
|
|
20240312,181600,250320160,394,394,394,394,0
|
|
20240312,181500,250320160,394,394,394,394,0
|
|
20240312,181400,250320160,394,394,394,394,0
|
|
20240312,181300,250320160,394,394,394,394,0
|
|
20240312,181200,250320160,394,394,394,394,0
|
|
20240312,181100,250320160,394,394,394,394,0
|
|
20240312,181000,250320160,394,394,394,394,0
|
|
20240312,180900,250320160,394,394,394,394,0
|
|
20240312,180800,250320160,394,394,394,394,0
|
|
20240312,180700,250320160,394,394,394,394,0
|
|
20240312,180600,250320160,394,394,394,394,0
|
|
20240312,180500,250320160,394,394,394,394,0
|
|
20240312,180400,250320160,394,394,394,394,0
|
|
20240312,180300,250320160,394,394,394,394,0
|
|
20240312,180200,250320160,394,394,394,394,0
|
|
20240312,180100,250320160,394,394,394,394,0
|
|
20240312,180000,250320160,394,394,394,394,0
|
|
20240312,175900,250320160,394,394,394,394,0
|
|
20240312,175800,250320160,394,394,394,394,0
|
|
20240312,175700,250320160,394,394,394,394,0
|
|
20240312,175600,250320160,394,394,394,394,0
|
|
20240312,175500,250320160,394,394,394,394,0
|
|
20240312,175400,250320160,394,394,394,394,1711
|
|
20240312,175300,250320160,394,394,394,394,0
|
|
20240312,175200,250320160,394,394,394,394,0
|
|
20240312,175100,250320160,394,394,394,394,0
|
|
20240312,175000,250320160,394,394,394,394,0
|
|
20240312,174900,250320160,394,394,394,394,0
|
|
20240312,174800,250320160,394,394,394,394,0
|
|
20240312,174700,250320160,394,394,394,394,0
|
|
20240312,174600,250320160,394,394,394,394,0
|
|
20240312,174500,250320160,394,394,394,394,0
|
|
20240312,174400,250320160,394,394,394,394,0
|
|
20240312,174300,250320160,394,394,394,394,0
|
|
20240312,174200,250320160,394,394,394,394,0
|
|
20240312,174100,250320160,394,394,394,394,0
|
|
20240312,174000,250320160,394,394,394,394,0
|
|
20240312,173900,250320160,394,394,394,394,0
|
|
20240312,173800,250320160,394,394,394,394,0
|
|
20240312,173700,250320160,394,394,394,394,0
|
|
20240312,173600,250320160,394,394,394,394,0
|
|
20240312,173500,250320160,394,394,394,394,0
|
|
20240312,173400,250320160,394,394,394,394,0
|
|
20240312,173300,250320160,394,394,394,394,0
|
|
20240312,173200,250320160,394,394,394,394,0
|
|
20240312,173100,250320160,394,394,394,394,0
|
|
20240312,173000,250320160,394,394,394,394,0
|
|
20240312,172900,250320160,394,394,394,394,0
|
|
20240312,172800,250320160,394,394,394,394,0
|
|
20240312,172700,250320160,394,394,394,394,0
|
|
20240312,172600,250320160,394,394,394,394,0
|
|
20240312,172500,250320160,394,394,394,394,0
|
|
20240312,172400,250320160,394,394,394,394,1711
|
|
20240312,172300,250320160,394,394,394,394,0
|
|
20240312,172200,250320160,394,394,394,394,0
|
|
20240312,172100,250320160,394,394,394,394,0
|
|
20240312,172000,250320160,394,394,394,394,0
|
|
20240312,171900,250320160,394,394,394,394,0
|
|
20240312,171800,250320160,394,394,394,394,0
|
|
20240312,171700,250320160,394,394,394,394,0
|
|
20240312,171600,250320160,394,394,394,394,0
|
|
20240312,171500,250320160,394,394,394,394,0
|
|
20240312,171400,250320160,394,394,394,394,0
|
|
20240312,171300,250320160,394,394,394,394,0
|
|
20240312,171200,250320160,394,394,394,394,0
|
|
20240312,171100,250320160,394,394,394,394,0
|
|
20240312,171000,250320160,394,394,394,394,0
|
|
20240312,170900,250320160,394,394,394,394,0
|
|
20240312,170800,250320160,394,394,394,394,0
|
|
20240312,170700,250320160,394,394,394,394,0
|
|
20240312,170600,250320160,394,394,394,394,0
|
|
20240312,170500,250320160,394,394,394,394,0
|
|
20240312,170400,250320160,394,394,394,394,0
|
|
20240312,170300,250320160,394,394,394,394,0
|
|
20240312,170200,250320160,394,394,394,394,0
|
|
20240312,170100,250320160,394,394,394,394,0
|
|
20240312,170000,250320160,394,394,394,394,0
|
|
20240312,165900,250320160,394,394,394,394,0
|
|
20240312,165800,250320160,394,394,394,394,0
|
|
20240312,165700,250320160,394,394,394,394,0
|
|
20240312,165600,250320160,394,394,394,394,0
|
|
20240312,165500,250320160,394,394,394,394,0
|
|
20240312,165400,250320160,394,394,394,394,1711
|
|
20240312,165300,250320160,394,394,394,394,0
|
|
20240312,165200,250320160,394,394,394,394,0
|
|
20240312,165100,250320160,394,394,394,394,0
|
|
20240312,165000,250320160,394,394,394,394,0
|
|
20240312,164900,250320160,394,394,394,394,0
|
|
20240312,164800,250320160,394,394,394,394,0
|
|
20240312,164700,250320160,394,394,394,394,0
|
|
20240312,164600,250320160,394,394,394,394,0
|
|
20240312,164500,250320160,394,394,394,394,0
|
|
20240312,164400,250320160,394,394,394,394,0
|
|
20240312,164300,250320160,394,394,394,394,0
|
|
20240312,164200,250320160,394,394,394,394,0
|
|
20240312,164100,250320160,394,394,394,394,0
|
|
20240312,164000,250320160,394,394,394,394,0
|
|
20240312,163900,250320160,394,394,394,394,0
|
|
20240312,163800,250320160,394,394,394,394,0
|
|
20240312,163700,250320160,394,394,394,394,0
|
|
20240312,163600,250320160,394,394,394,394,0
|
|
20240312,163500,250320160,394,394,394,394,0
|
|
20240312,163400,250320160,394,394,394,394,0
|
|
20240312,163300,250320160,394,394,394,394,0
|
|
20240312,163200,250320160,394,394,394,394,0
|
|
20240312,163100,250320160,394,394,394,394,0
|
|
20240312,163000,250320160,394,394,394,394,0
|
|
20240312,162900,250320160,394,394,394,394,0
|
|
20240312,162800,250320160,394,394,394,394,0
|
|
20240312,162700,250320160,394,394,394,394,0
|
|
20240312,162600,250320160,394,394,394,394,0
|
|
20240312,162500,250320160,394,394,394,394,0
|
|
20240312,162400,250320160,394,394,394,394,1711
|
|
20240312,162300,250320160,394,394,394,394,0
|
|
20240312,162200,250320160,394,394,394,394,0
|
|
20240312,162100,250320160,394,394,394,394,0
|
|
20240312,162000,250320160,394,394,394,394,0
|
|
20240312,161900,250320160,394,394,394,394,0
|
|
20240312,161800,250320160,394,394,394,394,0
|
|
20240312,161700,250320160,394,394,394,394,0
|
|
20240312,161600,250320160,394,394,394,394,0
|
|
20240312,161500,250320160,394,394,394,394,0
|
|
20240312,161400,250320160,394,394,394,394,0
|
|
20240312,161300,250320160,394,394,394,394,0
|
|
20240312,161200,250320160,394,394,394,394,0
|
|
20240312,161100,250320160,394,394,394,394,0
|
|
20240312,161000,250320160,394,394,394,394,0
|
|
20240312,160900,250320160,394,394,394,394,0
|
|
20240312,160800,250320160,394,394,394,394,0
|
|
20240312,160700,250320160,394,394,394,394,0
|
|
20240312,160600,250320160,394,394,394,394,0
|
|
20240312,160500,250320160,394,394,394,394,0
|
|
20240312,160400,250320160,394,394,394,394,0
|
|
20240312,160300,250320160,394,394,394,394,0
|
|
20240312,160200,250320160,394,394,394,394,0
|
|
20240312,160100,250320160,394,394,394,394,0
|
|
20240312,160000,250320160,394,394,394,394,0
|
|
20240312,155900,250320160,394,394,394,394,0
|
|
20240312,155800,250320160,394,394,394,394,0
|
|
20240312,155700,250320160,394,394,394,394,0
|
|
20240312,155600,250320160,394,394,394,394,0
|
|
20240312,155500,250320160,394,394,394,394,0
|
|
20240312,155400,250320160,394,394,394,394,1711
|
|
20240312,155300,250320160,394,394,394,394,0
|
|
20240312,155200,250320160,394,394,394,394,0
|
|
20240312,155100,250320160,394,394,394,394,0
|
|
20240312,155000,250320160,394,394,394,394,0
|
|
20240312,154900,250320160,394,394,394,394,0
|
|
20240312,154800,250320160,394,394,394,394,0
|
|
20240312,154700,250320160,394,394,394,394,0
|
|
20240312,154600,250320160,394,394,394,394,0
|
|
20240312,154500,250320160,394,394,394,394,0
|
|
20240312,154400,250320160,394,394,394,394,0
|
|
20240312,154300,250320160,394,394,394,394,0
|
|
20240312,154200,250320160,394,394,394,394,0
|
|
20240312,154100,250320160,394,394,394,394,0
|
|
20240312,154000,250320160,394,394,394,394,0
|
|
20240312,153900,250320160,394,394,394,394,0
|
|
20240312,153800,250320160,394,394,394,394,0
|
|
20240312,153700,250320160,394,394,394,394,0
|
|
20240312,153600,250320160,394,394,394,394,0
|
|
20240312,153500,250320160,394,394,394,394,0
|
|
20240312,153400,250320160,394,394,394,394,0
|
|
20240312,153300,250320160,394,394,394,394,0
|
|
20240312,153200,250320160,394,394,394,394,0
|
|
20240312,153100,250320160,394,394,394,394,0
|
|
20240312,153000,250320160,394,394,394,394,1711
|
|
20240312,152900,249646026,395,395,395,395,0
|
|
20240312,152800,249646026,395,395,395,395,0
|
|
20240312,152700,249646026,395,395,395,395,0
|
|
20240312,152600,249646026,395,395,395,395,0
|
|
20240312,152500,249646026,395,395,395,395,0
|
|
20240312,152400,249646026,395,395,395,395,0
|
|
20240312,152300,249646026,395,395,395,395,0
|
|
20240312,152200,249646026,395,395,395,395,0
|
|
20240312,152100,249646026,395,395,395,395,0
|
|
20240312,152000,249646026,395,395,395,395,0
|
|
20240312,151900,249646026,395,395,395,395,2
|
|
20240312,151800,249645236,395,394,395,393,1000
|
|
20240312,151700,249250517,394,394,394,394,0
|
|
20240312,151600,249250517,394,393,394,393,2291
|
|
20240312,151500,248348358,393,394,394,393,1011
|
|
20240312,151400,247950029,394,394,394,393,79
|
|
20240312,151300,247918906,395,394,395,394,983
|
|
20240312,151200,247531603,394,394,394,394,1100
|
|
20240312,151100,247098203,394,394,394,394,62
|
|
20240312,151000,247073775,394,393,394,392,105
|
|
20240312,150900,247032604,395,395,395,395,0
|
|
20240312,150800,247032604,395,394,395,394,9000
|
|
20240312,150700,243484915,394,394,394,394,0
|
|
20240312,150600,243484915,394,393,394,393,500
|
|
20240312,150500,243288414,393,392,393,392,1105
|
|
20240312,150400,242855153,392,392,392,392,452
|
|
20240312,150300,242677969,394,394,394,394,0
|
|
20240312,150200,242677969,394,394,394,394,0
|
|
20240312,150100,242677969,394,394,394,394,0
|
|
20240312,150000,242677969,394,394,394,394,1
|
|
20240312,145900,242677575,394,394,394,394,0
|
|
20240312,145800,242677575,394,394,394,394,22
|
|
20240312,145700,242668907,392,392,392,392,0
|
|
20240312,145600,242668907,392,392,393,392,131
|
|
20240312,145500,242617426,392,392,393,391,1450
|
|
20240312,145400,242050384,391,392,392,391,2110
|
|
20240312,145300,241225117,392,392,392,392,248
|
|
20240312,145200,241127901,393,391,393,391,1851
|
|
20240312,145100,240404158,391,394,394,390,31286
|
|
20240312,145000,228162678,394,394,394,394,1
|
|
20240312,144900,228162284,393,393,393,393,0
|
|
20240312,144800,228162284,393,393,393,393,110
|
|
20240312,144700,228119054,393,393,394,393,140
|
|
20240312,144600,228064024,394,394,394,394,14
|
|
20240312,144500,228058508,393,393,393,393,1162
|
|
20240312,144400,227601842,393,393,393,393,0
|
|
20240312,144300,227601842,393,393,393,392,1914
|
|
20240312,144200,226850822,394,394,395,392,5490
|
|
20240312,144100,224693958,395,394,395,394,1460
|
|
20240312,144000,224118516,395,395,395,395,2
|
|
20240312,143900,224117726,395,394,395,394,26
|
|
20240312,143800,224107478,395,395,395,395,246
|
|
20240312,143700,224010308,395,395,396,395,1200
|
|
20240312,143600,223536286,395,395,395,394,548
|
|
20240312,143500,223320340,396,397,398,394,4967
|
|
20240312,143400,221359887,398,398,399,396,3909
|
|
20240312,143300,219806689,399,396,399,396,3296
|
|
20240312,143200,218499250,397,397,397,396,199
|
|
20240312,143100,218420322,397,398,398,393,18904
|
|
20240312,143000,210943966,395,395,404,395,63768
|
|
20240312,142900,185515059,395,396,396,395,8413
|
|
20240312,142800,182185674,397,395,397,395,8793
|
|
20240312,142700,178704097,396,393,396,393,28212
|
|
20240312,142600,167568201,393,393,394,392,3237
|
|
20240312,142500,166296056,393,392,393,392,4134
|
|
20240312,142400,164671518,392,392,392,392,5401
|
|
20240312,142300,162554326,392,393,394,392,409
|
|
20240312,142200,162393486,393,392,393,390,14650
|
|
20240312,142100,156644957,390,390,392,390,18514
|
|
20240312,142000,149417648,390,390,390,390,100
|
|
20240312,141900,149378648,390,390,390,390,0
|
|
20240312,141800,149378648,390,390,390,390,3
|
|
20240312,141700,149377478,390,390,390,390,1000
|
|
20240312,141600,148987478,390,390,390,390,0
|
|
20240312,141500,148987478,390,389,390,389,202
|
|
20240312,141400,148908898,390,390,390,390,1021
|
|
20240312,141300,148510708,390,390,390,390,0
|
|
20240312,141200,148510708,390,390,390,390,0
|
|
20240312,141100,148510708,390,389,390,389,1528
|
|
20240312,141000,147916309,389,388,389,387,2436
|
|
20240312,140900,146970933,388,388,389,388,10005
|
|
20240312,140800,143088988,389,389,389,389,0
|
|
20240312,140700,143088988,389,388,389,386,10001
|
|
20240312,140600,139217292,389,389,389,389,0
|
|
20240312,140500,139217292,389,389,389,389,3926
|
|
20240312,140400,137690078,390,389,390,389,1076
|
|
20240312,140300,137271511,390,389,390,389,182
|
|
20240312,140200,137200711,390,390,390,390,822
|
|
20240312,140100,136880131,389,389,389,389,0
|
|
20240312,140000,136880131,389,389,389,389,0
|
|
20240312,135900,136880131,389,389,389,389,6
|
|
20240312,135800,136877797,389,389,389,389,16
|
|
20240312,135700,136871573,389,389,389,389,156
|
|
20240312,135600,136810889,389,388,389,388,4759
|
|
20240312,135500,134961448,388,388,388,388,0
|
|
20240312,135400,134961448,388,388,388,388,0
|
|
20240312,135300,134961448,388,388,388,388,0
|
|
20240312,135200,134961448,388,388,388,388,0
|
|
20240312,135100,134961448,388,388,388,388,0
|
|
20240312,135000,134961448,388,388,388,388,0
|
|
20240312,134900,134961448,388,388,388,388,0
|
|
20240312,134800,134961448,388,388,388,388,0
|
|
20240312,134700,134961448,388,388,388,388,0
|
|
20240312,134600,134961448,388,388,388,388,0
|
|
20240312,134500,134961448,388,388,388,388,0
|
|
20240312,134400,134961448,388,388,388,388,0
|
|
20240312,134300,134961448,388,388,388,388,0
|
|
20240312,134200,134961448,388,387,388,386,4783
|
|
20240312,134100,133114127,387,387,387,387,1
|
|
20240312,134000,133113740,388,388,388,388,0
|
|
20240312,133900,133113740,388,388,388,388,0
|
|
20240312,133800,133113740,388,388,388,388,0
|
|
20240312,133700,133113740,388,388,388,388,1
|
|
20240312,133600,133113352,387,387,387,387,100
|
|
20240312,133500,133074652,387,387,387,387,0
|
|
20240312,133400,133074652,387,387,387,387,0
|
|
20240312,133300,133074652,387,387,387,387,0
|
|
20240312,133200,133074652,387,387,387,387,5
|
|
20240312,133100,133072717,387,387,387,387,0
|
|
20240312,133000,133072717,387,387,387,387,548
|
|
20240312,132900,132860641,387,387,387,387,100
|
|
20240312,132800,132821941,387,388,388,387,303
|
|
20240312,132700,132704677,388,388,388,388,5004
|
|
20240312,132600,130763125,388,388,388,388,0
|
|
20240312,132500,130763125,388,388,388,388,0
|
|
20240312,132400,130763125,388,388,388,388,6
|
|
20240312,132300,130760797,390,390,390,390,0
|
|
20240312,132200,130760797,390,390,390,390,1
|
|
20240312,132100,130760407,389,389,389,389,2000
|
|
20240312,132000,129982407,389,389,389,389,500
|
|
20240312,131900,129787907,390,390,390,390,0
|
|
20240312,131800,129787907,390,390,390,390,60
|
|
20240312,131700,129764507,390,390,390,390,11
|
|
20240312,131600,129760217,391,391,391,391,0
|
|
20240312,131500,129760217,391,391,391,391,0
|
|
20240312,131400,129760217,391,391,391,391,0
|
|
20240312,131300,129760217,391,390,391,388,488
|
|
20240312,131200,129570140,391,391,391,391,0
|
|
20240312,131100,129570140,391,389,391,389,201
|
|
20240312,131000,129491949,391,391,391,391,0
|
|
20240312,130900,129491949,391,391,391,391,99
|
|
20240312,130800,129453240,390,390,390,390,5327
|
|
20240312,130700,127375710,389,389,389,389,4452
|
|
20240312,130600,125643882,389,390,390,389,1498
|
|
20240312,130500,125060210,390,390,390,390,20
|
|
20240312,130400,125052410,389,389,389,389,24
|
|
20240312,130300,125043074,390,390,390,390,1
|
|
20240312,130200,125042684,389,389,389,389,4
|
|
20240312,130100,125041128,389,389,389,389,9
|
|
20240312,130000,125037627,390,389,390,389,111
|
|
20240312,125900,124994347,389,389,389,389,134
|
|
20240312,125800,124942221,390,389,390,389,109
|
|
20240312,125700,124899721,389,389,389,389,0
|
|
20240312,125600,124899721,389,389,389,389,3
|
|
20240312,125500,124898554,389,389,389,389,32
|
|
20240312,125400,124886106,390,389,390,389,69
|
|
20240312,125300,124859201,389,389,389,389,824
|
|
20240312,125200,124538665,388,388,388,388,3215
|
|
20240312,125100,123291245,387,387,387,387,1
|
|
20240312,125000,123290858,388,388,388,388,0
|
|
20240312,124900,123290858,388,388,388,388,0
|
|
20240312,124800,123290858,388,388,388,388,0
|
|
20240312,124700,123290858,388,388,388,388,0
|
|
20240312,124600,123290858,388,388,388,388,0
|
|
20240312,124500,123290858,388,388,388,388,0
|
|
20240312,124400,123290858,388,388,388,388,194
|
|
20240312,124300,123215586,388,388,388,388,0
|
|
20240312,124200,123215586,388,388,388,388,4
|
|
20240312,124100,123214034,386,386,386,386,0
|
|
20240312,124000,123214034,386,386,386,386,0
|
|
20240312,123900,123214034,386,386,386,386,0
|
|
20240312,123800,123214034,386,386,386,386,0
|
|
20240312,123700,123214034,386,386,386,386,36
|
|
20240312,123600,123200138,386,386,386,386,0
|
|
20240312,123500,123200138,386,386,386,386,0
|
|
20240312,123400,123200138,386,386,386,386,0
|
|
20240312,123300,123200138,386,386,386,386,0
|
|
20240312,123200,123200138,386,386,386,386,0
|
|
20240312,123100,123200138,386,386,386,386,69
|
|
20240312,123000,123173504,386,388,388,386,55
|
|
20240312,122900,123152226,388,388,388,388,10
|
|
20240312,122800,123148346,388,388,388,388,10
|
|
20240312,122700,123144466,388,388,388,388,0
|
|
20240312,122600,123144466,388,388,388,388,526
|
|
20240312,122500,122940378,388,388,388,388,0
|
|
20240312,122400,122940378,388,388,388,388,2
|
|
20240312,122300,122939602,386,386,386,386,0
|
|
20240312,122200,122939602,386,386,386,386,5
|
|
20240312,122100,122937672,386,388,388,386,2881
|
|
20240312,122000,121825372,388,388,388,388,3
|
|
20240312,121900,121824208,387,388,389,387,6754
|
|
20240312,121800,119208633,388,388,388,388,3
|
|
20240312,121700,119207469,387,390,390,387,757
|
|
20240312,121600,118912810,390,391,391,390,31
|
|
20240312,121500,118900690,391,391,391,391,638
|
|
20240312,121400,118651232,391,391,391,391,10393
|
|
20240312,121300,114587569,391,390,391,388,3101
|
|
20240312,121200,113375181,391,391,391,391,31
|
|
20240312,121100,113363060,387,387,387,387,0
|
|
20240312,121000,113363060,387,386,388,386,6885
|
|
20240312,120900,110692652,386,391,391,385,10427
|
|
20240312,120800,106663191,386,392,392,386,10025
|
|
20240312,120700,102772088,392,392,392,392,2371
|
|
20240312,120600,101842656,393,392,393,392,1636
|
|
20240312,120500,101201343,390,392,392,390,3015
|
|
20240312,120400,100019786,392,391,392,391,8103
|
|
20240312,120300,96851510,391,390,391,390,2086
|
|
20240312,120200,96037959,390,390,390,390,13
|
|
20240312,120100,96032889,390,390,390,390,2706
|
|
20240312,120000,94977549,389,389,389,389,367
|
|
20240312,115900,94834786,389,389,389,389,200
|
|
20240312,115800,94756986,389,389,389,389,103
|
|
20240312,115700,94716919,389,389,389,389,1249
|
|
20240312,115600,94231058,389,389,389,389,1000
|
|
20240312,115500,93842058,389,389,389,389,0
|
|
20240312,115400,93842058,389,389,389,389,1602
|
|
20240312,115300,93218880,388,388,388,388,40
|
|
20240312,115200,93203360,389,389,389,389,1
|
|
20240312,115100,93202971,389,389,389,389,1300
|
|
20240312,115000,92697271,389,389,389,389,50
|
|
20240312,114900,92677821,389,389,389,389,1
|
|
20240312,114800,92677432,390,390,391,389,9605
|
|
20240312,114700,88938240,389,389,390,389,302
|
|
20240312,114600,88820761,390,389,390,389,2616
|
|
20240312,114500,87800881,389,388,389,388,1600
|
|
20240312,114400,87178981,389,387,389,387,3002
|
|
20240312,114300,86014704,388,388,388,388,0
|
|
20240312,114200,86014704,388,387,388,387,844
|
|
20240312,114100,85687575,387,388,388,387,1080
|
|
20240312,114000,85269045,388,388,388,388,793
|
|
20240312,113900,84961361,388,388,388,388,5032
|
|
20240312,113800,83008945,387,387,387,387,55
|
|
20240312,113700,82987660,388,387,388,387,1957
|
|
20240312,113600,82230294,387,387,387,387,0
|
|
20240312,113500,82230294,387,387,387,387,4
|
|
20240312,113400,82228746,385,385,385,385,300
|
|
20240312,113300,82113246,387,387,387,387,0
|
|
20240312,113200,82113246,387,387,387,387,59
|
|
20240312,113100,82090413,387,387,387,387,0
|
|
20240312,113000,82090413,387,387,387,387,0
|
|
20240312,112900,82090413,387,387,387,387,0
|
|
20240312,112800,82090413,387,385,387,384,701
|
|
20240312,112700,81821217,385,385,385,385,400
|
|
20240312,112600,81667217,387,386,387,386,363
|
|
20240312,112500,81527098,386,386,386,386,2001
|
|
20240312,112400,80754712,386,385,386,385,5
|
|
20240312,112300,80752786,385,385,385,385,117
|
|
20240312,112200,80707741,385,386,386,385,2
|
|
20240312,112100,80706970,385,384,385,384,3196
|
|
20240312,112000,79479606,384,384,384,384,0
|
|
20240312,111900,79479606,384,384,384,384,1
|
|
20240312,111800,79479222,383,383,383,383,0
|
|
20240312,111700,79479222,383,383,383,383,1000
|
|
20240312,111600,79096222,383,383,383,383,0
|
|
20240312,111500,79096222,383,383,383,383,40
|
|
20240312,111400,79080902,383,383,383,383,0
|
|
20240312,111300,79080902,383,383,383,383,0
|
|
20240312,111200,79080902,383,383,383,383,0
|
|
20240312,111100,79080902,383,384,384,383,650
|
|
20240312,111000,78831852,384,384,384,384,100
|
|
20240312,110900,78793452,384,384,384,384,7
|
|
20240312,110800,78790764,384,384,384,384,15
|
|
20240312,110700,78785004,384,384,384,384,0
|
|
20240312,110600,78785004,384,384,384,384,1
|
|
20240312,110500,78784620,384,384,384,384,325
|
|
20240312,110400,78659820,385,384,385,384,1026
|
|
20240312,110300,78265284,385,385,385,385,1
|
|
20240312,110200,78264899,384,385,385,384,501
|
|
20240312,110100,78072514,384,385,385,384,2005
|
|
20240312,110000,77302589,385,385,385,385,1886
|
|
20240312,105900,76576479,385,385,385,385,1003
|
|
20240312,105800,76190324,385,385,385,385,5
|
|
20240312,105700,76188399,384,384,384,383,298
|
|
20240312,105600,76074067,383,383,383,383,311
|
|
20240312,105500,75954954,383,383,383,383,582
|
|
20240312,105400,75732048,383,383,383,383,1
|
|
20240312,105300,75731665,384,384,384,384,11
|
|
20240312,105200,75727441,384,384,384,384,0
|
|
20240312,105100,75727441,384,384,384,384,101
|
|
20240312,105000,75688657,384,386,386,384,1633
|
|
20240312,104900,75060651,386,385,386,384,625
|
|
20240312,104800,74820125,385,385,385,385,50
|
|
20240312,104700,74800875,385,385,385,385,0
|
|
20240312,104600,74800875,385,385,385,385,26
|
|
20240312,104500,74790865,386,384,386,384,10865
|
|
20240312,104400,70618703,384,383,384,383,400
|
|
20240312,104300,70465259,383,385,385,383,2272
|
|
20240312,104200,69594485,385,385,385,385,0
|
|
20240312,104100,69594485,385,385,385,385,18
|
|
20240312,104000,69587555,385,385,385,385,134
|
|
20240312,103900,69535965,385,385,385,385,1000
|
|
20240312,103800,69150965,383,384,384,383,5365
|
|
20240312,103700,67095655,384,384,384,384,505
|
|
20240312,103600,66901735,385,385,385,385,0
|
|
20240312,103500,66901735,385,385,385,385,1
|
|
20240312,103400,66901350,384,384,384,384,0
|
|
20240312,103300,66901350,384,384,384,384,0
|
|
20240312,103200,66901350,384,386,386,384,6544
|
|
20240312,103100,64381710,387,387,387,387,0
|
|
20240312,103000,64381710,387,387,387,387,1233
|
|
20240312,102900,63904539,386,386,386,386,4000
|
|
20240312,102800,62360539,387,387,387,387,1356
|
|
20240312,102700,61835767,387,387,387,387,214
|
|
20240312,102600,61752949,387,385,392,385,32967
|
|
20240312,102500,48869066,386,385,386,385,3321
|
|
20240312,102400,47590279,385,385,385,385,0
|
|
20240312,102300,47590279,385,382,385,382,16847
|
|
20240312,102200,41124146,382,382,382,382,16000
|
|
20240312,102100,35012146,380,380,380,379,11848
|
|
20240312,102000,30511754,382,382,382,382,0
|
|
20240312,101900,30511754,382,382,382,381,702
|
|
20240312,101800,30243593,382,382,382,382,0
|
|
20240312,101700,30243593,382,382,382,382,0
|
|
20240312,101600,30243593,382,382,382,382,1
|
|
20240312,101500,30243211,382,382,382,382,0
|
|
20240312,101400,30243211,382,381,382,381,1301
|
|
20240312,101300,29747529,381,381,381,381,0
|
|
20240312,101200,29747529,381,381,381,381,0
|
|
20240312,101100,29747529,381,381,381,381,132
|
|
20240312,101000,29697237,380,381,381,380,8
|
|
20240312,100900,29694194,381,381,381,381,1
|
|
20240312,100800,29693813,381,381,381,381,0
|
|
20240312,100700,29693813,381,381,381,381,2
|
|
20240312,100600,29693051,379,379,379,379,0
|
|
20240312,100500,29693051,379,380,380,379,6120
|
|
20240312,100400,27367561,380,380,380,380,0
|
|
20240312,100300,27367561,380,380,380,379,263
|
|
20240312,100200,27267882,379,381,381,379,299
|
|
20240312,100100,27154253,381,381,381,381,0
|
|
20240312,100000,27154253,381,381,381,381,0
|
|
20240312,095900,27154253,381,381,381,381,1
|
|
20240312,095800,27153872,380,380,380,380,0
|
|
20240312,095700,27153872,380,380,380,380,0
|
|
20240312,095600,27153872,380,380,380,380,214
|
|
20240312,095500,27072552,380,381,381,380,1699
|
|
20240312,095400,26425286,380,380,380,380,0
|
|
20240312,095300,26425286,380,380,380,380,0
|
|
20240312,095200,26425286,380,380,380,380,1
|
|
20240312,095100,26424906,381,380,381,380,5
|
|
20240312,095000,26423005,381,380,381,380,28
|
|
20240312,094900,26412345,380,380,380,380,500
|
|
20240312,094800,26222345,379,379,379,379,15
|
|
20240312,094700,26216660,379,379,379,379,150
|
|
20240312,094600,26159810,379,379,379,379,1000
|
|
20240312,094500,25780810,381,381,381,381,85
|
|
20240312,094400,25748425,381,381,381,381,21
|
|
20240312,094300,25740424,380,380,380,380,0
|
|
20240312,094200,25740424,380,380,380,380,0
|
|
20240312,094100,25740424,380,380,380,380,1
|
|
20240312,094000,25740044,379,379,379,379,0
|
|
20240312,093900,25740044,379,379,379,379,0
|
|
20240312,093800,25740044,379,379,379,379,6420
|
|
20240312,093700,23306864,379,379,379,379,1435
|
|
20240312,093600,22762999,379,379,379,379,0
|
|
20240312,093500,22762999,379,379,379,379,1000
|
|
20240312,093400,22383999,379,379,379,379,1146
|
|
20240312,093300,21949665,378,378,378,378,0
|
|
20240312,093200,21949665,378,378,378,378,0
|
|
20240312,093100,21949665,378,378,378,378,0
|
|
20240312,093000,21949665,378,378,378,378,0
|
|
20240312,092900,21949665,378,378,378,378,20271
|
|
20240312,092800,14287227,379,379,379,379,264
|
|
20240312,092700,14187171,379,378,379,378,101
|
|
20240312,092600,14148992,378,378,378,378,0
|
|
20240312,092500,14148992,378,379,379,378,519
|
|
20240312,092400,13952709,379,379,379,379,347
|
|
20240312,092300,13821196,379,379,379,379,1008
|
|
20240312,092200,13439164,378,378,378,378,0
|
|
20240312,092100,13439164,378,378,378,378,5000
|
|
20240312,092000,11549164,379,379,379,379,0
|
|
20240312,091900,11549164,379,379,379,379,20
|
|
20240312,091800,11541584,379,379,379,379,1348
|
|
20240312,091700,11030692,380,381,381,380,12
|
|
20240312,091600,11026131,382,382,382,382,1
|
|
20240312,091500,11025749,379,379,380,379,3270
|
|
20240312,091400,9786418,379,383,383,379,24
|
|
20240312,091300,9777310,383,383,383,383,1
|
|
20240312,091200,9776927,379,380,380,379,5000
|
|
20240312,091100,7880993,383,380,383,380,1006
|
|
20240312,091000,7498695,380,383,383,380,6000
|
|
20240312,090900,5203682,383,383,383,382,2721
|
|
20240312,090800,4161566,383,383,383,383,0
|
|
20240312,090700,4161566,383,381,383,381,1265
|
|
20240312,090600,3678249,382,381,382,380,5000
|
|
20240312,090500,1773298,381,381,381,381,4
|
|
20240312,090400,1771774,377,378,378,377,2408
|
|
20240312,090300,863920,378,378,378,378,0
|
|
20240312,090200,863920,378,378,378,378,0
|
|
20240312,090100,863920,378,380,383,378,2264
|
|
20240312,090000,2280,380,380,380,380,6
|