627 lines
28 KiB
CSV
627 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,192400,908275771,434,434,434,434,43304
|
|
20240313,192300,908275771,434,434,434,434,0
|
|
20240313,192200,908275771,434,434,434,434,0
|
|
20240313,192100,908275771,434,434,434,434,0
|
|
20240313,192000,908275771,434,434,434,434,0
|
|
20240313,191900,908275771,434,434,434,434,0
|
|
20240313,191800,908275771,434,434,434,434,0
|
|
20240313,191700,908275771,434,434,434,434,0
|
|
20240313,191600,908275771,434,434,434,434,0
|
|
20240313,191500,908275771,434,434,434,434,0
|
|
20240313,191400,908275771,434,434,434,434,0
|
|
20240313,191300,908275771,434,434,434,434,0
|
|
20240313,191200,908275771,434,434,434,434,0
|
|
20240313,191100,908275771,434,434,434,434,0
|
|
20240313,191000,908275771,434,434,434,434,0
|
|
20240313,190900,908275771,434,434,434,434,0
|
|
20240313,190800,908275771,434,434,434,434,0
|
|
20240313,190700,908275771,434,434,434,434,0
|
|
20240313,190600,908275771,434,434,434,434,0
|
|
20240313,190500,908275771,434,434,434,434,0
|
|
20240313,190400,908275771,434,434,434,434,0
|
|
20240313,190300,908275771,434,434,434,434,0
|
|
20240313,190200,908275771,434,434,434,434,0
|
|
20240313,190100,908275771,434,434,434,434,0
|
|
20240313,190000,908275771,434,434,434,434,0
|
|
20240313,185900,908275771,434,434,434,434,0
|
|
20240313,185800,908275771,434,434,434,434,0
|
|
20240313,185700,908275771,434,434,434,434,0
|
|
20240313,185600,908275771,434,434,434,434,0
|
|
20240313,185500,908275771,434,434,434,434,0
|
|
20240313,185400,908275771,434,434,434,434,43304
|
|
20240313,185300,908275771,434,434,434,434,0
|
|
20240313,185200,908275771,434,434,434,434,0
|
|
20240313,185100,908275771,434,434,434,434,0
|
|
20240313,185000,908275771,434,434,434,434,0
|
|
20240313,184900,908275771,434,434,434,434,0
|
|
20240313,184800,908275771,434,434,434,434,0
|
|
20240313,184700,908275771,434,434,434,434,0
|
|
20240313,184600,908275771,434,434,434,434,0
|
|
20240313,184500,908275771,434,434,434,434,0
|
|
20240313,184400,908275771,434,434,434,434,0
|
|
20240313,184300,908275771,434,434,434,434,0
|
|
20240313,184200,908275771,434,434,434,434,0
|
|
20240313,184100,908275771,434,434,434,434,0
|
|
20240313,184000,908275771,434,434,434,434,0
|
|
20240313,183900,908275771,434,434,434,434,0
|
|
20240313,183800,908275771,434,434,434,434,0
|
|
20240313,183700,908275771,434,434,434,434,0
|
|
20240313,183600,908275771,434,434,434,434,0
|
|
20240313,183500,908275771,434,434,434,434,0
|
|
20240313,183400,908275771,434,434,434,434,0
|
|
20240313,183300,908275771,434,434,434,434,0
|
|
20240313,183200,908275771,434,434,434,434,0
|
|
20240313,183100,908275771,434,434,434,434,0
|
|
20240313,183000,908275771,434,434,434,434,0
|
|
20240313,182900,908275771,434,434,434,434,0
|
|
20240313,182800,908275771,434,434,434,434,0
|
|
20240313,182700,908275771,434,434,434,434,0
|
|
20240313,182600,908275771,434,434,434,434,0
|
|
20240313,182500,908275771,434,434,434,434,0
|
|
20240313,182400,908275771,434,434,434,434,43304
|
|
20240313,182300,908275771,434,434,434,434,0
|
|
20240313,182200,908275771,434,434,434,434,0
|
|
20240313,182100,908275771,434,434,434,434,0
|
|
20240313,182000,908275771,434,434,434,434,0
|
|
20240313,181900,908275771,434,434,434,434,0
|
|
20240313,181800,908275771,434,434,434,434,0
|
|
20240313,181700,908275771,434,434,434,434,0
|
|
20240313,181600,908275771,434,434,434,434,0
|
|
20240313,181500,908275771,434,434,434,434,0
|
|
20240313,181400,908275771,434,434,434,434,0
|
|
20240313,181300,908275771,434,434,434,434,0
|
|
20240313,181200,908275771,434,434,434,434,0
|
|
20240313,181100,908275771,434,434,434,434,0
|
|
20240313,181000,908275771,434,434,434,434,0
|
|
20240313,180900,908275771,434,434,434,434,0
|
|
20240313,180800,908275771,434,434,434,434,0
|
|
20240313,180700,908275771,434,434,434,434,0
|
|
20240313,180600,908275771,434,434,434,434,0
|
|
20240313,180500,908275771,434,434,434,434,0
|
|
20240313,180400,908275771,434,434,434,434,0
|
|
20240313,180300,908275771,434,434,434,434,0
|
|
20240313,180200,908275771,434,434,434,434,0
|
|
20240313,180100,908275771,434,434,434,434,0
|
|
20240313,180000,908275771,434,434,434,434,0
|
|
20240313,175900,908275771,434,434,434,434,0
|
|
20240313,175800,908275771,434,434,434,434,0
|
|
20240313,175700,908275771,434,434,434,434,0
|
|
20240313,175600,908275771,434,434,434,434,0
|
|
20240313,175500,908275771,434,434,434,434,0
|
|
20240313,175400,908275771,434,434,434,434,43304
|
|
20240313,175300,908275771,434,434,434,434,0
|
|
20240313,175200,908275771,434,434,434,434,0
|
|
20240313,175100,908275771,434,434,434,434,0
|
|
20240313,175000,908275771,434,434,434,434,0
|
|
20240313,174900,908275771,434,434,434,434,0
|
|
20240313,174800,908275771,434,434,434,434,0
|
|
20240313,174700,908275771,434,434,434,434,0
|
|
20240313,174600,908275771,434,434,434,434,0
|
|
20240313,174500,908275771,434,434,434,434,0
|
|
20240313,174400,908275771,434,434,434,434,0
|
|
20240313,174300,908275771,434,434,434,434,0
|
|
20240313,174200,908275771,434,434,434,434,0
|
|
20240313,174100,908275771,434,434,434,434,0
|
|
20240313,174000,908275771,434,434,434,434,0
|
|
20240313,173900,908275771,434,434,434,434,0
|
|
20240313,173800,908275771,434,434,434,434,0
|
|
20240313,173700,908275771,434,434,434,434,0
|
|
20240313,173600,908275771,434,434,434,434,0
|
|
20240313,173500,908275771,434,434,434,434,0
|
|
20240313,173400,908275771,434,434,434,434,0
|
|
20240313,173300,908275771,434,434,434,434,0
|
|
20240313,173200,908275771,434,434,434,434,0
|
|
20240313,173100,908275771,434,434,434,434,0
|
|
20240313,173000,908275771,434,434,434,434,0
|
|
20240313,172900,908275771,434,434,434,434,0
|
|
20240313,172800,908275771,434,434,434,434,0
|
|
20240313,172700,908275771,434,434,434,434,0
|
|
20240313,172600,908275771,434,434,434,434,0
|
|
20240313,172500,908275771,434,434,434,434,0
|
|
20240313,172400,908275771,434,434,434,434,43304
|
|
20240313,172300,908275771,434,434,434,434,0
|
|
20240313,172200,908275771,434,434,434,434,0
|
|
20240313,172100,908275771,434,434,434,434,0
|
|
20240313,172000,908275771,434,434,434,434,0
|
|
20240313,171900,908275771,434,434,434,434,0
|
|
20240313,171800,908275771,434,434,434,434,0
|
|
20240313,171700,908275771,434,434,434,434,0
|
|
20240313,171600,908275771,434,434,434,434,0
|
|
20240313,171500,908275771,434,434,434,434,0
|
|
20240313,171400,908275771,434,434,434,434,0
|
|
20240313,171300,908275771,434,434,434,434,0
|
|
20240313,171200,908275771,434,434,434,434,0
|
|
20240313,171100,908275771,434,434,434,434,0
|
|
20240313,171000,908275771,434,434,434,434,0
|
|
20240313,170900,908275771,434,434,434,434,0
|
|
20240313,170800,908275771,434,434,434,434,0
|
|
20240313,170700,908275771,434,434,434,434,0
|
|
20240313,170600,908275771,434,434,434,434,0
|
|
20240313,170500,908275771,434,434,434,434,0
|
|
20240313,170400,908275771,434,434,434,434,0
|
|
20240313,170300,908275771,434,434,434,434,0
|
|
20240313,170200,908275771,434,434,434,434,0
|
|
20240313,170100,908275771,434,434,434,434,0
|
|
20240313,170000,908275771,434,434,434,434,0
|
|
20240313,165900,908275771,434,434,434,434,0
|
|
20240313,165800,908275771,434,434,434,434,0
|
|
20240313,165700,908275771,434,434,434,434,0
|
|
20240313,165600,908275771,434,434,434,434,0
|
|
20240313,165500,908275771,434,434,434,434,0
|
|
20240313,165400,908275771,434,434,434,434,43304
|
|
20240313,165300,908275771,434,434,434,434,0
|
|
20240313,165200,908275771,434,434,434,434,0
|
|
20240313,165100,908275771,434,434,434,434,0
|
|
20240313,165000,908275771,434,434,434,434,0
|
|
20240313,164900,908275771,434,434,434,434,0
|
|
20240313,164800,908275771,434,434,434,434,0
|
|
20240313,164700,908275771,434,434,434,434,0
|
|
20240313,164600,908275771,434,434,434,434,0
|
|
20240313,164500,908275771,434,434,434,434,0
|
|
20240313,164400,908275771,434,434,434,434,0
|
|
20240313,164300,908275771,434,434,434,434,0
|
|
20240313,164200,908275771,434,434,434,434,0
|
|
20240313,164100,908275771,434,434,434,434,0
|
|
20240313,164000,908275771,434,434,434,434,0
|
|
20240313,163900,908275771,434,434,434,434,0
|
|
20240313,163800,908275771,434,434,434,434,0
|
|
20240313,163700,908275771,434,434,434,434,0
|
|
20240313,163600,908275771,434,434,434,434,0
|
|
20240313,163500,908275771,434,434,434,434,0
|
|
20240313,163400,908275771,434,434,434,434,0
|
|
20240313,163300,908275771,434,434,434,434,0
|
|
20240313,163200,908275771,434,434,434,434,0
|
|
20240313,163100,908275771,434,434,434,434,0
|
|
20240313,163000,908275771,434,434,434,434,0
|
|
20240313,162900,908275771,434,434,434,434,0
|
|
20240313,162800,908275771,434,434,434,434,0
|
|
20240313,162700,908275771,434,434,434,434,0
|
|
20240313,162600,908275771,434,434,434,434,0
|
|
20240313,162500,908275771,434,434,434,434,0
|
|
20240313,162400,908275771,434,434,434,434,43304
|
|
20240313,162300,908275771,434,434,434,434,0
|
|
20240313,162200,908275771,434,434,434,434,0
|
|
20240313,162100,908275771,434,434,434,434,0
|
|
20240313,162000,908275771,434,434,434,434,0
|
|
20240313,161900,908275771,434,434,434,434,0
|
|
20240313,161800,908275771,434,434,434,434,0
|
|
20240313,161700,908275771,434,434,434,434,0
|
|
20240313,161600,908275771,434,434,434,434,0
|
|
20240313,161500,908275771,434,434,434,434,0
|
|
20240313,161400,908275771,434,434,434,434,0
|
|
20240313,161300,908275771,434,434,434,434,0
|
|
20240313,161200,908275771,434,434,434,434,0
|
|
20240313,161100,908275771,434,434,434,434,0
|
|
20240313,161000,908275771,434,434,434,434,0
|
|
20240313,160900,908275771,434,434,434,434,0
|
|
20240313,160800,908275771,434,434,434,434,0
|
|
20240313,160700,908275771,434,434,434,434,0
|
|
20240313,160600,908275771,434,434,434,434,0
|
|
20240313,160500,908275771,434,434,434,434,0
|
|
20240313,160400,908275771,434,434,434,434,0
|
|
20240313,160300,908275771,434,434,434,434,0
|
|
20240313,160200,908275771,434,434,434,434,0
|
|
20240313,160100,908275771,434,434,434,434,0
|
|
20240313,160000,908275771,434,434,434,434,0
|
|
20240313,155900,908275771,434,434,434,434,0
|
|
20240313,155800,908275771,434,434,434,434,0
|
|
20240313,155700,908275771,434,434,434,434,0
|
|
20240313,155600,908275771,434,434,434,434,0
|
|
20240313,155500,908275771,434,434,434,434,0
|
|
20240313,155400,908275771,434,434,434,434,43304
|
|
20240313,155300,908275771,434,434,434,434,0
|
|
20240313,155200,908275771,434,434,434,434,0
|
|
20240313,155100,908275771,434,434,434,434,0
|
|
20240313,155000,908275771,434,434,434,434,0
|
|
20240313,154900,908275771,434,434,434,434,0
|
|
20240313,154800,908275771,434,434,434,434,0
|
|
20240313,154700,908275771,434,434,434,434,0
|
|
20240313,154600,908275771,434,434,434,434,0
|
|
20240313,154500,908275771,434,434,434,434,0
|
|
20240313,154400,908275771,434,434,434,434,0
|
|
20240313,154300,908275771,434,434,434,434,0
|
|
20240313,154200,908275771,434,434,434,434,0
|
|
20240313,154100,908275771,434,434,434,434,0
|
|
20240313,154000,908275771,434,434,434,434,0
|
|
20240313,153900,908275771,434,434,434,434,0
|
|
20240313,153800,908275771,434,434,434,434,0
|
|
20240313,153700,908275771,434,434,434,434,0
|
|
20240313,153600,908275771,434,434,434,434,0
|
|
20240313,153500,908275771,434,434,434,434,0
|
|
20240313,153400,908275771,434,434,434,434,0
|
|
20240313,153300,908275771,434,434,434,434,0
|
|
20240313,153200,908275771,434,434,434,434,0
|
|
20240313,153100,908275771,434,434,434,434,0
|
|
20240313,153000,908275771,434,434,434,434,43304
|
|
20240313,152900,889481835,434,434,434,434,0
|
|
20240313,152800,889481835,434,434,434,434,0
|
|
20240313,152700,889481835,434,434,434,434,0
|
|
20240313,152600,889481835,434,434,434,434,0
|
|
20240313,152500,889481835,434,434,434,434,0
|
|
20240313,152400,889481835,434,434,434,434,0
|
|
20240313,152300,889481835,434,434,434,434,0
|
|
20240313,152200,889481835,434,434,434,434,0
|
|
20240313,152100,889481835,434,434,434,434,0
|
|
20240313,152000,889481835,434,434,434,434,0
|
|
20240313,151900,889481835,434,439,439,434,32481
|
|
20240313,151800,875305764,438,431,440,430,202627
|
|
20240313,151700,787214789,430,430,431,429,47604
|
|
20240313,151600,766730629,430,430,430,430,0
|
|
20240313,151500,766730629,430,430,430,430,0
|
|
20240313,151400,766730629,430,428,433,427,114434
|
|
20240313,151300,717395948,427,426,428,425,25852
|
|
20240313,151200,706366495,428,425,428,425,22242
|
|
20240313,151100,696870208,425,426,427,424,11918
|
|
20240313,151000,691805934,426,424,427,423,35795
|
|
20240313,150900,676580684,425,425,425,424,5525
|
|
20240313,150800,674234575,424,423,425,423,13156
|
|
20240313,150700,668649821,425,426,426,423,9190
|
|
20240313,150600,664751003,426,425,429,419,51844
|
|
20240313,150500,642679800,424,417,427,417,150244
|
|
20240313,150400,579190140,418,417,418,416,4544
|
|
20240313,150300,577299791,418,417,418,415,82814
|
|
20240313,150200,542927354,418,418,419,417,4631
|
|
20240313,150100,540991574,418,417,418,417,554
|
|
20240313,150000,540760541,418,418,418,417,495
|
|
20240313,145900,540553877,419,418,421,416,93615
|
|
20240313,145800,501255699,418,414,418,411,57265
|
|
20240313,145700,477421616,416,416,416,416,17099
|
|
20240313,145600,470308432,416,416,417,416,12376
|
|
20240313,145500,465159490,414,410,418,410,103725
|
|
20240313,145400,422130957,410,414,414,410,12688
|
|
20240313,145300,416890937,414,407,414,407,59087
|
|
20240313,145200,392588895,407,407,407,405,805
|
|
20240313,145100,392262860,406,409,410,406,12748
|
|
20240313,145000,387062014,410,410,411,409,5090
|
|
20240313,144900,384977541,411,411,411,411,5492
|
|
20240313,144800,382720329,411,411,411,409,15229
|
|
20240313,144700,376481210,411,408,411,408,98533
|
|
20240313,144600,336135997,409,409,409,407,10015
|
|
20240313,144500,332059872,407,407,409,405,68565
|
|
20240313,144400,304100364,408,407,408,407,10526
|
|
20240313,144300,299809479,406,405,407,405,7929
|
|
20240313,144200,296593699,405,405,406,405,5002
|
|
20240313,144100,294567887,405,405,405,403,4900
|
|
20240313,144000,292590658,405,404,405,404,3898
|
|
20240313,143900,291012589,404,403,404,403,804
|
|
20240313,143800,290687778,404,403,404,403,1311
|
|
20240313,143700,290158136,403,403,403,403,7
|
|
20240313,143600,290155315,403,403,403,403,70
|
|
20240313,143500,290127105,404,404,404,404,123
|
|
20240313,143400,290077413,404,403,404,403,1026
|
|
20240313,143300,289663828,403,403,403,403,0
|
|
20240313,143200,289663828,403,401,403,401,20000
|
|
20240313,143100,281608768,400,400,400,400,0
|
|
20240313,143000,281608768,400,400,400,400,0
|
|
20240313,142900,281608768,400,400,400,400,0
|
|
20240313,142800,281608768,400,400,400,400,563
|
|
20240313,142700,281383568,400,400,400,400,11
|
|
20240313,142600,281379168,400,400,400,400,0
|
|
20240313,142500,281379168,400,400,400,400,0
|
|
20240313,142400,281379168,400,400,400,400,0
|
|
20240313,142300,281379168,400,400,400,400,0
|
|
20240313,142200,281379168,400,400,400,400,0
|
|
20240313,142100,281379168,400,400,400,400,0
|
|
20240313,142000,281379168,400,400,400,400,0
|
|
20240313,141900,281379168,400,400,400,400,726
|
|
20240313,141800,281088768,401,401,401,401,0
|
|
20240313,141700,281088768,401,401,401,401,0
|
|
20240313,141600,281088768,401,401,401,401,18
|
|
20240313,141500,281081550,401,401,401,401,1
|
|
20240313,141400,281081149,400,397,401,397,12676
|
|
20240313,141300,276013970,398,398,398,398,0
|
|
20240313,141200,276013970,398,398,398,398,100
|
|
20240313,141100,275974170,398,398,398,398,26
|
|
20240313,141000,275963822,398,398,398,398,1
|
|
20240313,140900,275963424,399,397,399,397,240
|
|
20240313,140800,275868142,399,396,399,396,1204
|
|
20240313,140700,275390153,397,397,399,396,4299
|
|
20240313,140600,273683948,399,397,399,397,1001
|
|
20240313,140500,273286549,397,397,397,397,0
|
|
20240313,140400,273286549,397,397,397,397,0
|
|
20240313,140300,273286549,397,397,397,397,0
|
|
20240313,140200,273286549,397,397,397,397,5396
|
|
20240313,140100,271144337,397,398,398,397,1423
|
|
20240313,140000,270579350,398,398,398,398,0
|
|
20240313,135900,270579350,398,398,398,398,0
|
|
20240313,135800,270579350,398,398,398,398,50
|
|
20240313,135700,270559450,400,399,400,399,105
|
|
20240313,135600,270517451,400,399,400,399,1870
|
|
20240313,135500,269770613,399,399,399,399,449
|
|
20240313,135400,269591462,399,399,399,399,0
|
|
20240313,135300,269591462,399,399,399,399,900
|
|
20240313,135200,269232362,399,399,399,399,100
|
|
20240313,135100,269192462,397,397,397,397,0
|
|
20240313,135000,269192462,397,398,398,397,2000
|
|
20240313,134900,268398448,398,398,398,398,0
|
|
20240313,134800,268398448,398,398,398,398,0
|
|
20240313,134700,268398448,398,398,398,398,500
|
|
20240313,134600,268199448,398,398,398,398,1001
|
|
20240313,134500,267801050,398,398,398,398,0
|
|
20240313,134400,267801050,398,399,399,398,532
|
|
20240313,134300,267589075,398,398,398,398,2706
|
|
20240313,134200,266512087,398,398,398,398,7897
|
|
20240313,134100,263369081,399,399,399,399,4589
|
|
20240313,134000,261538070,399,399,400,399,4510
|
|
20240313,133900,259737079,400,400,400,400,1
|
|
20240313,133800,259736679,399,400,400,399,742
|
|
20240313,133700,259440421,400,400,400,400,520
|
|
20240313,133600,259232421,400,400,400,400,447
|
|
20240313,133500,259053621,400,400,400,400,19
|
|
20240313,133400,259046021,401,400,401,400,21
|
|
20240313,133300,259037619,401,400,401,400,522
|
|
20240313,133200,258828817,399,399,399,399,0
|
|
20240313,133100,258828817,399,399,399,399,33
|
|
20240313,133000,258815650,399,399,399,399,0
|
|
20240313,132900,258815650,399,400,400,399,356
|
|
20240313,132800,258673285,400,400,400,400,177
|
|
20240313,132700,258602485,400,400,400,400,502
|
|
20240313,132600,258401685,401,399,401,399,1000
|
|
20240313,132500,258001266,399,399,399,399,1
|
|
20240313,132400,258000867,399,398,399,398,72
|
|
20240313,132300,257972141,397,398,398,397,2000
|
|
20240313,132200,257176899,399,399,399,399,0
|
|
20240313,132100,257176899,399,399,399,399,0
|
|
20240313,132000,257176899,399,399,399,399,0
|
|
20240313,131900,257176899,399,399,399,399,6
|
|
20240313,131800,257174505,398,398,398,398,2110
|
|
20240313,131700,256334725,398,398,398,398,500
|
|
20240313,131600,256135725,398,398,398,398,500
|
|
20240313,131500,255936725,400,400,400,400,20
|
|
20240313,131400,255928725,398,398,398,398,0
|
|
20240313,131300,255928725,398,400,400,398,3000
|
|
20240313,131200,254734636,398,398,398,398,0
|
|
20240313,131100,254734636,398,398,398,398,0
|
|
20240313,131000,254734636,398,398,398,398,0
|
|
20240313,130900,254734636,398,398,398,398,0
|
|
20240313,130800,254734636,398,398,398,398,230
|
|
20240313,130700,254643096,398,401,401,398,43878
|
|
20240313,130600,237106519,402,401,402,401,14
|
|
20240313,130500,237100902,402,402,402,402,0
|
|
20240313,130400,237100902,402,401,402,401,319
|
|
20240313,130300,236972979,402,401,402,401,209
|
|
20240313,130200,236889165,402,401,402,401,201
|
|
20240313,130100,236808561,402,401,402,401,5389
|
|
20240313,130000,234647563,401,401,401,400,17
|
|
20240313,125900,234640752,401,401,401,401,0
|
|
20240313,125800,234640752,401,401,401,401,0
|
|
20240313,125700,234640752,401,401,401,401,0
|
|
20240313,125600,234640752,401,401,401,401,0
|
|
20240313,125500,234640752,401,401,401,401,0
|
|
20240313,125400,234640752,401,401,401,401,0
|
|
20240313,125300,234640752,401,401,401,401,0
|
|
20240313,125200,234640752,401,401,401,401,3
|
|
20240313,125100,234639549,400,400,400,400,1001
|
|
20240313,125000,234239149,401,401,401,401,0
|
|
20240313,124900,234239149,401,401,401,401,0
|
|
20240313,124800,234239149,401,401,401,401,3
|
|
20240313,124700,234237946,400,400,400,400,2019
|
|
20240313,124600,233430346,401,401,401,401,77
|
|
20240313,124500,233399469,401,401,401,401,0
|
|
20240313,124400,233399469,401,401,401,401,5
|
|
20240313,124300,233397464,401,401,401,401,0
|
|
20240313,124200,233397464,401,401,401,401,0
|
|
20240313,124100,233397464,401,400,401,400,1510
|
|
20240313,124000,232793454,402,401,402,401,115
|
|
20240313,123900,232747338,401,400,401,400,27
|
|
20240313,123800,232736536,401,401,401,401,1
|
|
20240313,123700,232736135,401,401,401,401,0
|
|
20240313,123600,232736135,401,401,401,401,0
|
|
20240313,123500,232736135,401,401,401,401,0
|
|
20240313,123400,232736135,401,401,402,401,433
|
|
20240313,123300,232562499,401,401,401,401,45
|
|
20240313,123200,232544454,402,401,402,401,1103
|
|
20240313,123100,232102048,402,401,402,401,141
|
|
20240313,123000,232045504,402,401,402,401,268
|
|
20240313,122900,231938031,401,401,401,401,3516
|
|
20240313,122800,230528115,401,401,401,401,10000
|
|
20240313,122700,226518115,401,401,401,401,1
|
|
20240313,122600,226517714,401,401,401,401,24
|
|
20240313,122500,226508090,402,402,402,402,0
|
|
20240313,122400,226508090,402,402,402,402,0
|
|
20240313,122300,226508090,402,402,402,402,0
|
|
20240313,122200,226508090,402,402,402,402,0
|
|
20240313,122100,226508090,402,401,402,401,2499
|
|
20240313,122000,225503500,402,402,402,402,0
|
|
20240313,121900,225503500,402,402,402,402,0
|
|
20240313,121800,225503500,402,401,402,401,210
|
|
20240313,121700,225419111,402,401,402,401,74
|
|
20240313,121600,225389435,401,400,401,400,786
|
|
20240313,121500,225075027,402,402,402,402,1161
|
|
20240313,121400,224608305,402,402,402,402,0
|
|
20240313,121300,224608305,402,402,402,402,0
|
|
20240313,121200,224608305,402,401,402,401,1967
|
|
20240313,121100,223819534,402,402,402,402,0
|
|
20240313,121000,223819534,402,402,402,402,27
|
|
20240313,120900,223808680,403,403,403,401,336
|
|
20240313,120800,223673932,401,401,401,401,2844
|
|
20240313,120700,222533488,403,403,403,403,0
|
|
20240313,120600,222533488,403,403,403,403,0
|
|
20240313,120500,222533488,403,403,403,403,0
|
|
20240313,120400,222533488,403,403,403,403,0
|
|
20240313,120300,222533488,403,403,403,403,0
|
|
20240313,120200,222533488,403,403,403,403,1
|
|
20240313,120100,222533085,403,403,403,403,0
|
|
20240313,120000,222533085,403,403,403,403,3
|
|
20240313,115900,222531876,402,402,402,402,998
|
|
20240313,115800,222130680,403,403,403,403,5
|
|
20240313,115700,222128665,403,403,403,403,0
|
|
20240313,115600,222128665,403,403,403,403,3
|
|
20240313,115500,222127456,403,403,403,403,0
|
|
20240313,115400,222127456,403,403,403,403,15
|
|
20240313,115300,222121411,403,403,403,403,0
|
|
20240313,115200,222121411,403,403,403,402,6
|
|
20240313,115100,222118995,402,402,402,402,0
|
|
20240313,115000,222118995,402,402,402,402,64
|
|
20240313,114900,222093267,403,403,403,403,0
|
|
20240313,114800,222093267,403,403,403,403,19
|
|
20240313,114700,222085610,403,403,403,403,0
|
|
20240313,114600,222085610,403,403,403,403,0
|
|
20240313,114500,222085610,403,403,403,403,3003
|
|
20240313,114400,220875401,402,402,402,402,20
|
|
20240313,114300,220867361,403,403,403,403,3
|
|
20240313,114200,220866152,401,401,401,401,20
|
|
20240313,114100,220858132,401,402,402,401,1501
|
|
20240313,114000,220254731,403,403,403,403,0
|
|
20240313,113900,220254731,403,403,403,403,0
|
|
20240313,113800,220254731,403,403,403,403,1
|
|
20240313,113700,220254328,402,402,402,402,0
|
|
20240313,113600,220254328,402,401,402,401,4
|
|
20240313,113500,220252721,402,402,402,402,0
|
|
20240313,113400,220252721,402,402,402,402,0
|
|
20240313,113300,220252721,402,402,403,402,16
|
|
20240313,113200,220246280,403,403,403,403,0
|
|
20240313,113100,220246280,403,403,403,403,0
|
|
20240313,113000,220246280,403,403,403,403,0
|
|
20240313,112900,220246280,403,401,403,401,2
|
|
20240313,112800,220245476,403,403,403,403,1041
|
|
20240313,112700,219825953,403,403,403,403,30
|
|
20240313,112600,219813863,403,401,403,400,4002
|
|
20240313,112500,218212163,401,401,401,401,25
|
|
20240313,112400,218202138,402,402,402,402,0
|
|
20240313,112300,218202138,402,402,402,402,0
|
|
20240313,112200,218202138,402,402,402,402,30
|
|
20240313,112100,218190078,403,403,403,403,0
|
|
20240313,112000,218190078,403,403,403,403,0
|
|
20240313,111900,218190078,403,403,403,403,0
|
|
20240313,111800,218190078,403,403,403,403,0
|
|
20240313,111700,218190078,403,403,403,403,4
|
|
20240313,111600,218188466,401,402,402,401,201
|
|
20240313,111500,218107665,403,402,403,402,9
|
|
20240313,111400,218104044,403,402,403,402,178
|
|
20240313,111300,218032485,403,403,403,403,0
|
|
20240313,111200,218032485,403,403,403,403,0
|
|
20240313,111100,218032485,403,402,403,401,4249
|
|
20240313,111000,216328599,402,402,403,402,529
|
|
20240313,110900,216115439,402,403,403,402,21
|
|
20240313,110800,216106982,404,404,404,404,0
|
|
20240313,110700,216106982,404,404,404,404,0
|
|
20240313,110600,216106982,404,404,404,404,0
|
|
20240313,110500,216106982,404,404,404,404,0
|
|
20240313,110400,216106982,404,404,404,404,0
|
|
20240313,110300,216106982,404,404,404,404,0
|
|
20240313,110200,216106982,404,404,404,404,0
|
|
20240313,110100,216106982,404,404,404,404,0
|
|
20240313,110000,216106982,404,404,404,404,0
|
|
20240313,105900,216106982,404,401,404,401,9
|
|
20240313,105800,216103361,403,402,403,402,252
|
|
20240313,105700,216002055,404,404,404,404,0
|
|
20240313,105600,216002055,404,404,404,404,61
|
|
20240313,105500,215977411,404,403,404,403,3806
|
|
20240313,105400,214443569,403,403,403,403,15
|
|
20240313,105300,214437524,403,402,403,402,651
|
|
20240313,105200,214175802,402,402,402,402,1300
|
|
20240313,105100,213653202,402,401,402,401,213
|
|
20240313,105000,213567588,400,401,402,400,1621
|
|
20240313,104900,212918060,401,401,401,400,11335
|
|
20240313,104800,208384035,399,400,400,399,1076
|
|
20240313,104700,207954211,400,400,400,400,1516
|
|
20240313,104600,207347811,400,400,400,400,2000
|
|
20240313,104500,206547811,400,400,400,400,300
|
|
20240313,104400,206427811,402,402,402,402,0
|
|
20240313,104300,206427811,402,402,402,402,0
|
|
20240313,104200,206427811,402,402,402,402,300
|
|
20240313,104100,206307211,402,402,402,400,5
|
|
20240313,104000,206305203,402,400,402,400,10006
|
|
20240313,103900,202302791,400,403,403,400,8505
|
|
20240313,103800,198892873,403,402,403,402,111
|
|
20240313,103700,198848153,403,403,403,402,7
|
|
20240313,103600,198845333,402,402,402,402,1
|
|
20240313,103500,198844931,403,403,403,403,523
|
|
20240313,103400,198634162,404,404,405,404,3479
|
|
20240313,103300,197227642,404,405,406,404,3885
|
|
20240313,103200,195654711,406,404,407,404,3240
|
|
20240313,103100,194345497,408,408,408,405,11514
|
|
20240313,103000,189651788,408,408,408,407,549
|
|
20240313,102900,189427946,408,408,408,406,23898
|
|
20240313,102800,179687386,409,405,409,405,31894
|
|
20240313,102700,166701887,403,403,403,402,5847
|
|
20240313,102600,164349546,403,403,403,402,4145
|
|
20240313,102500,162679112,406,406,406,406,8347
|
|
20240313,102400,159290230,406,403,406,402,12011
|
|
20240313,102300,154417730,405,405,405,405,0
|
|
20240313,102200,154417730,405,405,405,405,37858
|
|
20240313,102100,139085240,404,402,404,402,23542
|
|
20240313,102000,129585520,402,403,403,402,5094
|
|
20240313,101900,127537642,403,403,403,403,123
|
|
20240313,101800,127488073,403,404,404,403,536
|
|
20240313,101700,127271565,404,401,404,401,20119
|
|
20240313,101600,119148671,402,402,402,402,644
|
|
20240313,101500,118889783,403,403,403,403,0
|
|
20240313,101400,118889783,403,403,403,403,0
|
|
20240313,101300,118889783,403,402,403,402,81
|
|
20240313,101200,118857210,404,403,404,403,83
|
|
20240313,101100,118823759,403,403,403,403,6220
|
|
20240313,101000,116317099,403,403,403,402,1915
|
|
20240313,100900,115546854,402,401,402,401,9416
|
|
20240313,100800,111764503,401,401,402,401,3745
|
|
20240313,100700,110262743,401,401,401,400,11
|
|
20240313,100600,110258337,401,400,401,400,35745
|
|
20240313,100500,95960332,400,400,400,400,0
|
|
20240313,100400,95960332,400,400,400,400,999
|
|
20240313,100300,95560732,400,400,400,400,108
|
|
20240313,100200,95517532,399,399,399,399,2
|
|
20240313,100100,95516734,400,400,400,400,395
|
|
20240313,100000,95358734,399,399,399,399,2157
|
|
20240313,095900,94498091,400,399,400,399,63
|
|
20240313,095800,94472953,400,399,400,399,1542
|
|
20240313,095700,93856193,399,399,399,399,157
|
|
20240313,095600,93793550,400,400,400,400,939
|
|
20240313,095500,93417950,400,397,400,397,3357
|
|
20240313,095400,92078565,397,397,397,397,48
|
|
20240313,095300,92059509,398,398,398,398,113
|
|
20240313,095200,92014535,399,398,399,398,1218
|
|
20240313,095100,91529769,397,397,397,397,96
|
|
20240313,095000,91491657,397,397,397,397,14
|
|
20240313,094900,91486099,397,397,397,397,101
|
|
20240313,094800,91446002,398,398,398,396,303
|
|
20240313,094700,91325908,396,398,398,396,6313
|
|
20240313,094600,88825431,399,399,399,399,0
|
|
20240313,094500,88825431,399,399,399,399,0
|
|
20240313,094400,88825431,399,399,399,398,12945
|
|
20240313,094300,83660387,398,398,398,397,312
|
|
20240313,094200,83536261,398,398,398,398,0
|
|
20240313,094100,83536261,398,397,398,397,25
|
|
20240313,094000,83526330,397,397,397,397,0
|
|
20240313,093900,83526330,397,397,397,397,4122
|
|
20240313,093800,81889896,397,398,398,397,411
|
|
20240313,093700,81726728,398,398,398,397,5025
|
|
20240313,093600,79726913,399,399,399,399,1017
|
|
20240313,093500,79321130,399,399,399,399,130
|
|
20240313,093400,79269260,400,399,400,399,11
|
|
20240313,093300,79264869,399,399,399,399,228
|
|
20240313,093200,79173897,401,400,401,400,10
|
|
20240313,093100,79169894,400,399,400,399,594
|
|
20240313,093000,78932373,399,400,400,399,142
|
|
20240313,092900,78875656,400,401,401,400,2005
|
|
20240313,092800,78073651,401,400,401,400,8
|
|
20240313,092700,78070444,400,400,400,400,1285
|
|
20240313,092600,77556444,402,400,402,400,1416
|
|
20240313,092500,76989129,401,400,401,400,220
|
|
20240313,092400,76900919,401,400,401,400,2101
|
|
20240313,092300,76059519,400,400,400,400,0
|
|
20240313,092200,76059519,400,399,400,399,7380
|
|
20240313,092100,73111233,398,398,399,398,2915
|
|
20240313,092000,71948196,397,398,398,397,44
|
|
20240313,091900,71930686,398,397,399,397,1168
|
|
20240313,091800,71466841,399,399,399,399,0
|
|
20240313,091700,71466841,399,399,399,399,7
|
|
20240313,091600,71464048,398,398,398,398,539
|
|
20240313,091500,71249526,398,399,399,396,5295
|
|
20240313,091400,69144785,399,399,399,398,4459
|
|
20240313,091300,67366645,400,399,400,399,3015
|
|
20240313,091200,66161661,399,399,400,398,1665
|
|
20240313,091100,65498136,399,400,400,399,1530
|
|
20240313,091000,64887636,398,400,400,398,11236
|
|
20240313,090900,60411226,401,401,402,401,528
|
|
20240313,090800,60199477,402,402,402,401,333
|
|
20240313,090700,60065637,400,403,405,400,6011
|
|
20240313,090600,57651513,405,408,411,398,50774
|
|
20240313,090500,37113452,409,400,409,400,61734
|
|
20240313,090400,12024345,400,402,402,399,8058
|
|
20240313,090300,8794571,402,397,402,397,11284
|
|
20240313,090200,4285038,397,395,398,395,8391
|
|
20240313,090100,950227,395,394,395,394,183
|
|
20240313,090000,878079,395,394,395,394,2226
|