628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,192500,170150091,443,443,443,443,2103
|
|
20240305,192400,170150091,443,443,443,443,0
|
|
20240305,192300,170150091,443,443,443,443,0
|
|
20240305,192200,170150091,443,443,443,443,0
|
|
20240305,192100,170150091,443,443,443,443,0
|
|
20240305,192000,170150091,443,443,443,443,0
|
|
20240305,191900,170150091,443,443,443,443,0
|
|
20240305,191800,170150091,443,443,443,443,0
|
|
20240305,191700,170150091,443,443,443,443,0
|
|
20240305,191600,170150091,443,443,443,443,0
|
|
20240305,191500,170150091,443,443,443,443,0
|
|
20240305,191400,170150091,443,443,443,443,0
|
|
20240305,191300,170150091,443,443,443,443,0
|
|
20240305,191200,170150091,443,443,443,443,0
|
|
20240305,191100,170150091,443,443,443,443,0
|
|
20240305,191000,170150091,443,443,443,443,0
|
|
20240305,190900,170150091,443,443,443,443,0
|
|
20240305,190800,170150091,443,443,443,443,0
|
|
20240305,190700,170150091,443,443,443,443,0
|
|
20240305,190600,170150091,443,443,443,443,0
|
|
20240305,190500,170150091,443,443,443,443,0
|
|
20240305,190400,170150091,443,443,443,443,0
|
|
20240305,190300,170150091,443,443,443,443,0
|
|
20240305,190200,170150091,443,443,443,443,0
|
|
20240305,190100,170150091,443,443,443,443,0
|
|
20240305,190000,170150091,443,443,443,443,0
|
|
20240305,185900,170150091,443,443,443,443,0
|
|
20240305,185800,170150091,443,443,443,443,0
|
|
20240305,185700,170150091,443,443,443,443,0
|
|
20240305,185600,170150091,443,443,443,443,0
|
|
20240305,185500,170150091,443,443,443,443,2103
|
|
20240305,185400,170150091,443,443,443,443,0
|
|
20240305,185300,170150091,443,443,443,443,0
|
|
20240305,185200,170150091,443,443,443,443,0
|
|
20240305,185100,170150091,443,443,443,443,0
|
|
20240305,185000,170150091,443,443,443,443,0
|
|
20240305,184900,170150091,443,443,443,443,0
|
|
20240305,184800,170150091,443,443,443,443,0
|
|
20240305,184700,170150091,443,443,443,443,0
|
|
20240305,184600,170150091,443,443,443,443,0
|
|
20240305,184500,170150091,443,443,443,443,0
|
|
20240305,184400,170150091,443,443,443,443,0
|
|
20240305,184300,170150091,443,443,443,443,0
|
|
20240305,184200,170150091,443,443,443,443,0
|
|
20240305,184100,170150091,443,443,443,443,0
|
|
20240305,184000,170150091,443,443,443,443,0
|
|
20240305,183900,170150091,443,443,443,443,0
|
|
20240305,183800,170150091,443,443,443,443,0
|
|
20240305,183700,170150091,443,443,443,443,0
|
|
20240305,183600,170150091,443,443,443,443,0
|
|
20240305,183500,170150091,443,443,443,443,0
|
|
20240305,183400,170150091,443,443,443,443,0
|
|
20240305,183300,170150091,443,443,443,443,0
|
|
20240305,183200,170150091,443,443,443,443,0
|
|
20240305,183100,170150091,443,443,443,443,0
|
|
20240305,183000,170150091,443,443,443,443,0
|
|
20240305,182900,170150091,443,443,443,443,0
|
|
20240305,182800,170150091,443,443,443,443,0
|
|
20240305,182700,170150091,443,443,443,443,0
|
|
20240305,182600,170150091,443,443,443,443,0
|
|
20240305,182500,170150091,443,443,443,443,2103
|
|
20240305,182400,170150091,443,443,443,443,0
|
|
20240305,182300,170150091,443,443,443,443,0
|
|
20240305,182200,170150091,443,443,443,443,0
|
|
20240305,182100,170150091,443,443,443,443,0
|
|
20240305,182000,170150091,443,443,443,443,0
|
|
20240305,181900,170150091,443,443,443,443,0
|
|
20240305,181800,170150091,443,443,443,443,0
|
|
20240305,181700,170150091,443,443,443,443,0
|
|
20240305,181600,170150091,443,443,443,443,0
|
|
20240305,181500,170150091,443,443,443,443,0
|
|
20240305,181400,170150091,443,443,443,443,0
|
|
20240305,181300,170150091,443,443,443,443,0
|
|
20240305,181200,170150091,443,443,443,443,0
|
|
20240305,181100,170150091,443,443,443,443,0
|
|
20240305,181000,170150091,443,443,443,443,0
|
|
20240305,180900,170150091,443,443,443,443,0
|
|
20240305,180800,170150091,443,443,443,443,0
|
|
20240305,180700,170150091,443,443,443,443,0
|
|
20240305,180600,170150091,443,443,443,443,0
|
|
20240305,180500,170150091,443,443,443,443,0
|
|
20240305,180400,170150091,443,443,443,443,0
|
|
20240305,180300,170150091,443,443,443,443,0
|
|
20240305,180200,170150091,443,443,443,443,0
|
|
20240305,180100,170150091,443,443,443,443,0
|
|
20240305,180000,170150091,443,443,443,443,0
|
|
20240305,175900,170150091,443,443,443,443,0
|
|
20240305,175800,170150091,443,443,443,443,0
|
|
20240305,175700,170150091,443,443,443,443,0
|
|
20240305,175600,170150091,443,443,443,443,0
|
|
20240305,175500,170150091,443,443,443,443,2103
|
|
20240305,175400,170150091,443,443,443,443,0
|
|
20240305,175300,170150091,443,443,443,443,0
|
|
20240305,175200,170150091,443,443,443,443,0
|
|
20240305,175100,170150091,443,443,443,443,0
|
|
20240305,175000,170150091,443,443,443,443,0
|
|
20240305,174900,170150091,443,443,443,443,0
|
|
20240305,174800,170150091,443,443,443,443,0
|
|
20240305,174700,170150091,443,443,443,443,0
|
|
20240305,174600,170150091,443,443,443,443,0
|
|
20240305,174500,170150091,443,443,443,443,0
|
|
20240305,174400,170150091,443,443,443,443,0
|
|
20240305,174300,170150091,443,443,443,443,0
|
|
20240305,174200,170150091,443,443,443,443,0
|
|
20240305,174100,170150091,443,443,443,443,0
|
|
20240305,174000,170150091,443,443,443,443,0
|
|
20240305,173900,170150091,443,443,443,443,0
|
|
20240305,173800,170150091,443,443,443,443,0
|
|
20240305,173700,170150091,443,443,443,443,0
|
|
20240305,173600,170150091,443,443,443,443,0
|
|
20240305,173500,170150091,443,443,443,443,0
|
|
20240305,173400,170150091,443,443,443,443,0
|
|
20240305,173300,170150091,443,443,443,443,0
|
|
20240305,173200,170150091,443,443,443,443,0
|
|
20240305,173100,170150091,443,443,443,443,0
|
|
20240305,173000,170150091,443,443,443,443,0
|
|
20240305,172900,170150091,443,443,443,443,0
|
|
20240305,172800,170150091,443,443,443,443,0
|
|
20240305,172700,170150091,443,443,443,443,0
|
|
20240305,172600,170150091,443,443,443,443,0
|
|
20240305,172500,170150091,443,443,443,443,2103
|
|
20240305,172400,170150091,443,443,443,443,0
|
|
20240305,172300,170150091,443,443,443,443,0
|
|
20240305,172200,170150091,443,443,443,443,0
|
|
20240305,172100,170150091,443,443,443,443,0
|
|
20240305,172000,170150091,443,443,443,443,0
|
|
20240305,171900,170150091,443,443,443,443,0
|
|
20240305,171800,170150091,443,443,443,443,0
|
|
20240305,171700,170150091,443,443,443,443,0
|
|
20240305,171600,170150091,443,443,443,443,0
|
|
20240305,171500,170150091,443,443,443,443,0
|
|
20240305,171400,170150091,443,443,443,443,0
|
|
20240305,171300,170150091,443,443,443,443,0
|
|
20240305,171200,170150091,443,443,443,443,0
|
|
20240305,171100,170150091,443,443,443,443,0
|
|
20240305,171000,170150091,443,443,443,443,0
|
|
20240305,170900,170150091,443,443,443,443,0
|
|
20240305,170800,170150091,443,443,443,443,0
|
|
20240305,170700,170150091,443,443,443,443,0
|
|
20240305,170600,170150091,443,443,443,443,0
|
|
20240305,170500,170150091,443,443,443,443,0
|
|
20240305,170400,170150091,443,443,443,443,0
|
|
20240305,170300,170150091,443,443,443,443,0
|
|
20240305,170200,170150091,443,443,443,443,0
|
|
20240305,170100,170150091,443,443,443,443,0
|
|
20240305,170000,170150091,443,443,443,443,0
|
|
20240305,165900,170150091,443,443,443,443,0
|
|
20240305,165800,170150091,443,443,443,443,0
|
|
20240305,165700,170150091,443,443,443,443,0
|
|
20240305,165600,170150091,443,443,443,443,0
|
|
20240305,165500,170150091,443,443,443,443,2103
|
|
20240305,165400,170150091,443,443,443,443,0
|
|
20240305,165300,170150091,443,443,443,443,0
|
|
20240305,165200,170150091,443,443,443,443,0
|
|
20240305,165100,170150091,443,443,443,443,0
|
|
20240305,165000,170150091,443,443,443,443,0
|
|
20240305,164900,170150091,443,443,443,443,0
|
|
20240305,164800,170150091,443,443,443,443,0
|
|
20240305,164700,170150091,443,443,443,443,0
|
|
20240305,164600,170150091,443,443,443,443,0
|
|
20240305,164500,170150091,443,443,443,443,0
|
|
20240305,164400,170150091,443,443,443,443,0
|
|
20240305,164300,170150091,443,443,443,443,0
|
|
20240305,164200,170150091,443,443,443,443,0
|
|
20240305,164100,170150091,443,443,443,443,0
|
|
20240305,164000,170150091,443,443,443,443,0
|
|
20240305,163900,170150091,443,443,443,443,0
|
|
20240305,163800,170150091,443,443,443,443,0
|
|
20240305,163700,170150091,443,443,443,443,0
|
|
20240305,163600,170150091,443,443,443,443,0
|
|
20240305,163500,170150091,443,443,443,443,0
|
|
20240305,163400,170150091,443,443,443,443,0
|
|
20240305,163300,170150091,443,443,443,443,0
|
|
20240305,163200,170150091,443,443,443,443,0
|
|
20240305,163100,170150091,443,443,443,443,0
|
|
20240305,163000,170150091,443,443,443,443,0
|
|
20240305,162900,170150091,443,443,443,443,0
|
|
20240305,162800,170150091,443,443,443,443,0
|
|
20240305,162700,170150091,443,443,443,443,0
|
|
20240305,162600,170150091,443,443,443,443,0
|
|
20240305,162500,170150091,443,443,443,443,2103
|
|
20240305,162400,170150091,443,443,443,443,0
|
|
20240305,162300,170150091,443,443,443,443,0
|
|
20240305,162200,170150091,443,443,443,443,0
|
|
20240305,162100,170150091,443,443,443,443,0
|
|
20240305,162000,170150091,443,443,443,443,0
|
|
20240305,161900,170150091,443,443,443,443,0
|
|
20240305,161800,170150091,443,443,443,443,0
|
|
20240305,161700,170150091,443,443,443,443,0
|
|
20240305,161600,170150091,443,443,443,443,0
|
|
20240305,161500,170150091,443,443,443,443,0
|
|
20240305,161400,170150091,443,443,443,443,0
|
|
20240305,161300,170150091,443,443,443,443,0
|
|
20240305,161200,170150091,443,443,443,443,0
|
|
20240305,161100,170150091,443,443,443,443,0
|
|
20240305,161000,170150091,443,443,443,443,0
|
|
20240305,160900,170150091,443,443,443,443,0
|
|
20240305,160800,170150091,443,443,443,443,0
|
|
20240305,160700,170150091,443,443,443,443,0
|
|
20240305,160600,170150091,443,443,443,443,0
|
|
20240305,160500,170150091,443,443,443,443,0
|
|
20240305,160400,170150091,443,443,443,443,0
|
|
20240305,160300,170150091,443,443,443,443,0
|
|
20240305,160200,170150091,443,443,443,443,0
|
|
20240305,160100,170150091,443,443,443,443,0
|
|
20240305,160000,170150091,443,443,443,443,0
|
|
20240305,155900,170150091,443,443,443,443,0
|
|
20240305,155800,170150091,443,443,443,443,0
|
|
20240305,155700,170150091,443,443,443,443,0
|
|
20240305,155600,170150091,443,443,443,443,0
|
|
20240305,155500,170150091,443,443,443,443,2103
|
|
20240305,155400,170150091,443,443,443,443,0
|
|
20240305,155300,170150091,443,443,443,443,0
|
|
20240305,155200,170150091,443,443,443,443,0
|
|
20240305,155100,170150091,443,443,443,443,0
|
|
20240305,155000,170150091,443,443,443,443,0
|
|
20240305,154900,170150091,443,443,443,443,0
|
|
20240305,154800,170150091,443,443,443,443,0
|
|
20240305,154700,170150091,443,443,443,443,0
|
|
20240305,154600,170150091,443,443,443,443,0
|
|
20240305,154500,170150091,443,443,443,443,0
|
|
20240305,154400,170150091,443,443,443,443,0
|
|
20240305,154300,170150091,443,443,443,443,0
|
|
20240305,154200,170150091,443,443,443,443,0
|
|
20240305,154100,170150091,443,443,443,443,0
|
|
20240305,154000,170150091,443,443,443,443,0
|
|
20240305,153900,170150091,443,443,443,443,0
|
|
20240305,153800,170150091,443,443,443,443,0
|
|
20240305,153700,170150091,443,443,443,443,0
|
|
20240305,153600,170150091,443,443,443,443,0
|
|
20240305,153500,170150091,443,443,443,443,0
|
|
20240305,153400,170150091,443,443,443,443,0
|
|
20240305,153300,170150091,443,443,443,443,0
|
|
20240305,153200,170150091,443,443,443,443,0
|
|
20240305,153100,170150091,443,443,443,443,0
|
|
20240305,153000,170150091,443,443,443,443,2103
|
|
20240305,152900,169218462,442,442,442,442,0
|
|
20240305,152800,169218462,442,442,442,442,0
|
|
20240305,152700,169218462,442,442,442,442,0
|
|
20240305,152600,169218462,442,442,442,442,0
|
|
20240305,152500,169218462,442,442,442,442,0
|
|
20240305,152400,169218462,442,442,442,442,0
|
|
20240305,152300,169218462,442,442,442,442,0
|
|
20240305,152200,169218462,442,442,442,442,0
|
|
20240305,152100,169218462,442,442,442,442,0
|
|
20240305,152000,169218462,442,442,442,442,0
|
|
20240305,151900,169218462,442,442,442,442,488
|
|
20240305,151800,169002766,442,442,442,442,112
|
|
20240305,151700,168953262,441,441,441,435,6301
|
|
20240305,151600,166208798,441,441,441,441,2027
|
|
20240305,151500,165314891,441,437,441,437,8011
|
|
20240305,151400,161790090,437,437,437,437,47
|
|
20240305,151300,161769551,437,437,437,437,58
|
|
20240305,151200,161744205,438,438,438,438,0
|
|
20240305,151100,161744205,438,438,438,438,0
|
|
20240305,151000,161744205,438,438,438,438,0
|
|
20240305,150900,161744205,438,438,438,438,1000
|
|
20240305,150800,161306205,439,439,439,439,0
|
|
20240305,150700,161306205,439,439,439,439,1100
|
|
20240305,150600,160823305,439,439,439,439,2
|
|
20240305,150500,160822427,439,439,439,439,0
|
|
20240305,150400,160822427,439,439,439,439,1
|
|
20240305,150300,160821988,438,438,438,438,3650
|
|
20240305,150200,159223288,439,439,439,439,1
|
|
20240305,150100,159222849,435,435,435,435,0
|
|
20240305,150000,159222849,435,435,435,435,0
|
|
20240305,145900,159222849,435,436,436,435,3000
|
|
20240305,145800,157915489,440,440,440,440,0
|
|
20240305,145700,157915489,440,440,440,440,0
|
|
20240305,145600,157915489,440,436,440,436,1646
|
|
20240305,145500,157197829,436,436,436,436,1499
|
|
20240305,145400,156544265,436,437,437,436,177
|
|
20240305,145300,156467020,437,437,437,437,0
|
|
20240305,145200,156467020,437,437,437,437,0
|
|
20240305,145100,156467020,437,436,437,436,2180
|
|
20240305,145000,155515910,435,435,435,435,82
|
|
20240305,144900,155480240,434,434,434,434,1206
|
|
20240305,144800,154956836,435,435,435,435,561
|
|
20240305,144700,154712801,435,435,435,435,1
|
|
20240305,144600,154712366,434,434,434,434,0
|
|
20240305,144500,154712366,434,434,434,434,192
|
|
20240305,144400,154629038,435,434,435,434,235
|
|
20240305,144300,154527047,434,435,435,434,333
|
|
20240305,144200,154382425,435,434,435,433,6065
|
|
20240305,144100,151755001,434,434,434,434,0
|
|
20240305,144000,151755001,434,434,434,434,90
|
|
20240305,143900,151715941,434,434,434,434,20
|
|
20240305,143800,151707261,434,434,434,433,536
|
|
20240305,143700,151475150,435,435,435,435,0
|
|
20240305,143600,151475150,435,434,435,433,103
|
|
20240305,143500,151430350,434,433,434,433,37
|
|
20240305,143400,151414320,433,433,433,433,0
|
|
20240305,143300,151414320,433,435,435,433,251
|
|
20240305,143200,151305635,434,434,434,434,18
|
|
20240305,143100,151297823,435,435,435,435,0
|
|
20240305,143000,151297823,435,435,435,435,7
|
|
20240305,142900,151294778,433,433,433,433,500
|
|
20240305,142800,151078278,433,433,433,433,0
|
|
20240305,142700,151078278,433,433,433,433,0
|
|
20240305,142600,151078278,433,433,433,433,0
|
|
20240305,142500,151078278,433,433,433,433,0
|
|
20240305,142400,151078278,433,433,433,433,50
|
|
20240305,142300,151056628,433,433,433,433,1152
|
|
20240305,142200,150557812,433,433,433,433,0
|
|
20240305,142100,150557812,433,433,433,433,1848
|
|
20240305,142000,149757628,437,437,437,437,0
|
|
20240305,141900,149757628,437,437,437,437,500
|
|
20240305,141800,149539128,437,437,437,437,0
|
|
20240305,141700,149539128,437,437,437,437,101
|
|
20240305,141600,149494991,437,437,437,437,0
|
|
20240305,141500,149494991,437,437,437,437,0
|
|
20240305,141400,149494991,437,437,437,437,0
|
|
20240305,141300,149494991,437,437,437,437,5
|
|
20240305,141200,149492806,433,434,434,433,5
|
|
20240305,141100,149490640,437,435,437,433,6001
|
|
20240305,141000,146887709,437,437,437,437,0
|
|
20240305,140900,146887709,437,437,437,437,0
|
|
20240305,140800,146887709,437,437,437,437,1
|
|
20240305,140700,146887272,435,435,435,435,1
|
|
20240305,140600,146886837,437,437,437,437,1
|
|
20240305,140500,146886400,437,437,437,437,0
|
|
20240305,140400,146886400,437,437,437,437,0
|
|
20240305,140300,146886400,437,437,437,437,1
|
|
20240305,140200,146885963,434,434,434,434,0
|
|
20240305,140100,146885963,434,434,434,434,2899
|
|
20240305,140000,145627797,434,434,434,434,153
|
|
20240305,135900,145561395,434,436,436,434,2860
|
|
20240305,135800,144317344,436,436,436,436,113
|
|
20240305,135700,144268076,440,440,440,440,0
|
|
20240305,135600,144268076,440,435,440,435,5979
|
|
20240305,135500,141644855,433,434,434,432,288
|
|
20240305,135400,141519905,435,435,435,435,20
|
|
20240305,135300,141511205,432,434,436,432,369
|
|
20240305,135200,141351018,432,435,435,432,5398
|
|
20240305,135100,139016405,438,434,438,434,1370
|
|
20240305,135000,138421785,434,434,434,434,9382
|
|
20240305,134900,134349997,434,436,436,434,7289
|
|
20240305,134800,131176034,436,436,436,436,24
|
|
20240305,134700,131165570,438,438,438,438,0
|
|
20240305,134600,131165570,438,438,438,438,12
|
|
20240305,134500,131160314,439,437,439,437,600
|
|
20240305,134400,130897350,437,437,437,437,378
|
|
20240305,134300,130732164,437,437,437,437,0
|
|
20240305,134200,130732164,437,437,437,437,100
|
|
20240305,134100,130688464,437,437,437,437,396
|
|
20240305,134000,130515412,437,437,437,437,956
|
|
20240305,133900,130097640,438,438,438,438,0
|
|
20240305,133800,130097640,438,438,438,438,0
|
|
20240305,133700,130097640,438,438,438,438,0
|
|
20240305,133600,130097640,438,438,438,438,0
|
|
20240305,133500,130097640,438,438,438,438,463
|
|
20240305,133400,129894846,438,438,438,438,537
|
|
20240305,133300,129659640,438,438,439,438,1235
|
|
20240305,133200,129118041,438,438,438,438,531
|
|
20240305,133100,128885463,437,437,437,437,215
|
|
20240305,133000,128791508,437,437,437,437,1
|
|
20240305,132900,128791071,436,437,437,436,10458
|
|
20240305,132800,124225741,437,438,438,437,2515
|
|
20240305,132700,123124173,439,439,439,439,0
|
|
20240305,132600,123124173,439,439,439,438,63
|
|
20240305,132500,123096519,439,439,439,439,50
|
|
20240305,132400,123074569,439,439,439,439,43
|
|
20240305,132300,123055692,439,438,439,438,2
|
|
20240305,132200,123054815,439,439,439,439,1
|
|
20240305,132100,123054376,439,439,439,439,51
|
|
20240305,132000,123031987,439,439,439,439,42
|
|
20240305,131900,123013549,439,438,439,438,61
|
|
20240305,131800,122986771,438,438,438,438,1051
|
|
20240305,131700,122526433,439,439,439,439,0
|
|
20240305,131600,122526433,439,439,439,439,0
|
|
20240305,131500,122526433,439,439,439,439,0
|
|
20240305,131400,122526433,439,439,439,439,0
|
|
20240305,131300,122526433,439,439,439,439,1834
|
|
20240305,131200,121721307,441,441,441,441,0
|
|
20240305,131100,121721307,441,441,441,441,0
|
|
20240305,131000,121721307,441,441,441,441,0
|
|
20240305,130900,121721307,441,441,441,441,0
|
|
20240305,130800,121721307,441,441,441,441,0
|
|
20240305,130700,121721307,441,441,441,441,0
|
|
20240305,130600,121721307,441,440,441,440,6
|
|
20240305,130500,121718666,441,440,441,440,11
|
|
20240305,130400,121713825,441,441,441,441,54
|
|
20240305,130300,121690011,441,440,441,440,280
|
|
20240305,130200,121566761,441,441,441,441,1
|
|
20240305,130100,121566320,439,439,439,439,75
|
|
20240305,130000,121533395,441,439,441,439,1608
|
|
20240305,125900,120827479,441,441,441,441,1
|
|
20240305,125800,120827038,438,438,438,438,0
|
|
20240305,125700,120827038,438,438,438,438,0
|
|
20240305,125600,120827038,438,438,438,438,0
|
|
20240305,125500,120827038,438,438,438,438,0
|
|
20240305,125400,120827038,438,438,438,438,0
|
|
20240305,125300,120827038,438,438,438,438,0
|
|
20240305,125200,120827038,438,438,438,438,816
|
|
20240305,125100,120469630,441,438,441,438,2030
|
|
20240305,125000,119580439,438,438,438,438,270
|
|
20240305,124900,119462179,438,438,438,438,400
|
|
20240305,124800,119286979,438,438,438,437,449
|
|
20240305,124700,119090363,437,438,438,437,1823
|
|
20240305,124600,118291953,439,438,439,438,1294
|
|
20240305,124500,117725089,438,438,438,438,160
|
|
20240305,124400,117655009,438,438,438,438,1642
|
|
20240305,124300,116935813,440,440,440,440,0
|
|
20240305,124200,116935813,440,440,440,440,0
|
|
20240305,124100,116935813,440,439,440,439,230
|
|
20240305,124000,116834618,439,440,440,438,2765
|
|
20240305,123900,115618031,440,439,440,438,243
|
|
20240305,123800,115511166,439,439,439,438,1051
|
|
20240305,123700,115049782,439,439,439,439,979
|
|
20240305,123600,114620001,440,440,440,440,3
|
|
20240305,123500,114618681,440,440,440,440,341
|
|
20240305,123400,114468641,440,440,440,440,205
|
|
20240305,123300,114378441,440,440,440,440,0
|
|
20240305,123200,114378441,440,440,440,440,0
|
|
20240305,123100,114378441,440,439,440,439,18
|
|
20240305,123000,114370533,441,441,441,441,7
|
|
20240305,122900,114367446,441,441,441,441,169
|
|
20240305,122800,114292917,442,442,442,442,0
|
|
20240305,122700,114292917,442,438,442,438,601
|
|
20240305,122600,114029675,438,441,441,438,4003
|
|
20240305,122500,112273520,441,441,441,441,31
|
|
20240305,122400,112259849,439,440,441,439,52
|
|
20240305,122300,112236943,440,440,440,440,809
|
|
20240305,122200,111880983,440,440,440,440,100
|
|
20240305,122100,111836983,439,439,439,439,2
|
|
20240305,122000,111836105,439,439,439,439,0
|
|
20240305,121900,111836105,439,441,441,439,1133
|
|
20240305,121800,111338716,439,439,439,439,0
|
|
20240305,121700,111338716,439,439,439,439,0
|
|
20240305,121600,111338716,439,439,439,438,214
|
|
20240305,121500,111244891,441,441,441,441,0
|
|
20240305,121400,111244891,441,441,441,441,1
|
|
20240305,121300,111244450,442,442,442,442,0
|
|
20240305,121200,111244450,442,442,442,442,0
|
|
20240305,121100,111244450,442,442,442,442,0
|
|
20240305,121000,111244450,442,442,442,442,29
|
|
20240305,120900,111231632,444,442,444,442,174
|
|
20240305,120800,111154720,442,442,442,442,0
|
|
20240305,120700,111154720,442,442,442,442,9
|
|
20240305,120600,111150742,443,443,443,443,0
|
|
20240305,120500,111150742,443,443,443,443,1
|
|
20240305,120400,111150299,443,442,443,442,3216
|
|
20240305,120300,109725987,443,443,443,443,0
|
|
20240305,120200,109725987,443,438,443,438,7869
|
|
20240305,120100,106277906,440,440,440,440,2400
|
|
20240305,120000,105221906,440,440,440,440,100
|
|
20240305,115900,105177906,439,442,442,439,715
|
|
20240305,115800,104863619,439,441,441,439,5002
|
|
20240305,115700,102664209,441,443,443,441,103
|
|
20240305,115600,102618784,442,441,442,441,11
|
|
20240305,115500,102613930,443,443,443,443,0
|
|
20240305,115400,102613930,443,443,443,443,0
|
|
20240305,115300,102613930,443,443,443,443,0
|
|
20240305,115200,102613930,443,442,443,442,3
|
|
20240305,115100,102612603,442,442,442,442,50
|
|
20240305,115000,102590503,443,442,443,442,7
|
|
20240305,114900,102587408,441,441,441,441,146
|
|
20240305,114800,102523022,443,441,443,441,16
|
|
20240305,114700,102515958,441,443,443,441,6
|
|
20240305,114600,102513304,444,444,444,444,90
|
|
20240305,114500,102473344,444,444,444,444,1
|
|
20240305,114400,102472900,441,444,444,441,2
|
|
20240305,114300,102472015,443,443,443,443,1016
|
|
20240305,114200,102021927,445,446,446,445,107
|
|
20240305,114100,101974212,452,452,452,452,0
|
|
20240305,114000,101974212,452,452,452,452,0
|
|
20240305,113900,101974212,452,445,452,445,11061
|
|
20240305,113800,96996754,444,444,444,444,0
|
|
20240305,113700,96996754,444,440,444,440,211
|
|
20240305,113600,96903473,440,440,440,440,0
|
|
20240305,113500,96903473,440,440,440,440,0
|
|
20240305,113400,96903473,440,440,440,440,96
|
|
20240305,113300,96861233,441,441,441,441,104
|
|
20240305,113200,96815369,441,441,441,441,0
|
|
20240305,113100,96815369,441,441,441,441,3
|
|
20240305,113000,96814046,445,445,445,445,0
|
|
20240305,112900,96814046,445,445,445,445,0
|
|
20240305,112800,96814046,445,445,445,445,0
|
|
20240305,112700,96814046,445,445,445,445,0
|
|
20240305,112600,96814046,445,445,445,445,0
|
|
20240305,112500,96814046,445,445,445,445,0
|
|
20240305,112400,96814046,445,445,445,445,0
|
|
20240305,112300,96814046,445,445,445,445,0
|
|
20240305,112200,96814046,445,443,445,443,116
|
|
20240305,112100,96762551,441,441,441,441,0
|
|
20240305,112000,96762551,441,441,441,441,195
|
|
20240305,111900,96676556,441,441,441,441,0
|
|
20240305,111800,96676556,441,441,441,441,100
|
|
20240305,111700,96632456,440,440,440,440,0
|
|
20240305,111600,96632456,440,440,440,440,0
|
|
20240305,111500,96632456,440,440,440,440,0
|
|
20240305,111400,96632456,440,441,441,440,12893
|
|
20240305,111300,90953533,441,441,441,441,0
|
|
20240305,111200,90953533,441,442,442,441,4
|
|
20240305,111100,90951766,441,442,442,441,7981
|
|
20240305,111000,87431375,442,442,442,442,0
|
|
20240305,110900,87431375,442,442,442,442,872
|
|
20240305,110800,87045951,443,443,443,443,164
|
|
20240305,110700,86973299,443,444,444,443,2024
|
|
20240305,110600,86076567,444,444,444,444,112
|
|
20240305,110500,86026839,445,445,445,445,13
|
|
20240305,110400,86021054,445,446,446,445,976
|
|
20240305,110300,85586718,446,446,446,446,50
|
|
20240305,110200,85564418,446,446,446,446,763
|
|
20240305,110100,85224120,447,447,447,447,0
|
|
20240305,110000,85224120,447,447,447,447,0
|
|
20240305,105900,85224120,447,445,447,445,605
|
|
20240305,105800,84953692,445,447,447,445,93
|
|
20240305,105700,84912126,447,447,447,447,0
|
|
20240305,105600,84912126,447,447,447,447,0
|
|
20240305,105500,84912126,447,447,447,447,0
|
|
20240305,105400,84912126,447,447,447,447,7
|
|
20240305,105300,84908997,447,446,447,446,9
|
|
20240305,105200,84904979,447,445,447,445,9
|
|
20240305,105100,84900968,445,445,448,445,130
|
|
20240305,105000,84843109,444,444,444,444,2
|
|
20240305,104900,84842221,448,448,448,448,0
|
|
20240305,104800,84842221,448,448,448,448,0
|
|
20240305,104700,84842221,448,448,448,448,1
|
|
20240305,104600,84841773,444,444,444,444,5
|
|
20240305,104500,84839553,448,448,448,448,0
|
|
20240305,104400,84839553,448,448,448,448,0
|
|
20240305,104300,84839553,448,446,448,443,306
|
|
20240305,104200,84703975,448,448,448,448,0
|
|
20240305,104100,84703975,448,446,448,446,136
|
|
20240305,104000,84643219,448,447,448,447,2
|
|
20240305,103900,84642324,448,446,448,446,511
|
|
20240305,103800,84413926,446,446,446,446,0
|
|
20240305,103700,84413926,446,446,446,445,144
|
|
20240305,103600,84349792,446,445,446,445,381
|
|
20240305,103500,84179968,446,447,447,446,1333
|
|
20240305,103400,83585438,448,446,448,446,21
|
|
20240305,103300,83576070,449,449,449,449,0
|
|
20240305,103200,83576070,449,449,449,449,0
|
|
20240305,103100,83576070,449,449,449,449,0
|
|
20240305,103000,83576070,449,449,449,449,0
|
|
20240305,102900,83576070,449,449,449,449,0
|
|
20240305,102800,83576070,449,449,449,449,501
|
|
20240305,102700,83351121,449,445,449,445,10009
|
|
20240305,102600,78872038,448,447,448,445,29
|
|
20240305,102500,78859107,445,445,445,445,195
|
|
20240305,102400,78772332,448,448,449,448,276
|
|
20240305,102300,78648683,449,449,449,449,0
|
|
20240305,102200,78648683,449,443,449,442,236
|
|
20240305,102100,78543635,444,444,444,444,1
|
|
20240305,102000,78543191,442,442,442,442,0
|
|
20240305,101900,78543191,442,442,442,442,1
|
|
20240305,101800,78542749,443,444,444,443,304
|
|
20240305,101700,78408076,444,443,444,443,69
|
|
20240305,101600,78377505,443,444,444,443,1756
|
|
20240305,101500,77597903,444,444,444,444,0
|
|
20240305,101400,77597903,444,444,444,444,0
|
|
20240305,101300,77597903,444,444,444,444,0
|
|
20240305,101200,77597903,444,445,445,444,1713
|
|
20240305,101100,76836272,444,444,444,444,0
|
|
20240305,101000,76836272,444,444,444,444,13
|
|
20240305,100900,76830500,444,444,444,444,0
|
|
20240305,100800,76830500,444,444,444,444,2
|
|
20240305,100700,76829612,444,444,444,444,0
|
|
20240305,100600,76829612,444,444,444,444,1
|
|
20240305,100500,76829168,444,444,444,444,366
|
|
20240305,100400,76666664,444,444,444,444,5
|
|
20240305,100300,76664444,445,445,445,445,3
|
|
20240305,100200,76663109,445,446,446,445,132
|
|
20240305,100100,76604365,446,446,446,446,42
|
|
20240305,100000,76585633,446,446,446,446,0
|
|
20240305,095900,76585633,446,446,446,446,0
|
|
20240305,095800,76585633,446,446,446,446,0
|
|
20240305,095700,76585633,446,444,446,444,6
|
|
20240305,095600,76582967,450,443,450,443,1001
|
|
20240305,095500,76132545,445,445,445,445,144
|
|
20240305,095400,76068465,441,441,441,441,0
|
|
20240305,095300,76068465,441,445,445,441,1006
|
|
20240305,095200,75620819,443,443,443,443,2580
|
|
20240305,095100,74477879,443,443,443,443,0
|
|
20240305,095000,74477879,443,443,443,443,0
|
|
20240305,094900,74477879,443,443,443,443,7
|
|
20240305,094800,74474778,445,445,445,445,0
|
|
20240305,094700,74474778,445,444,445,444,237
|
|
20240305,094600,74369390,444,444,444,444,13
|
|
20240305,094500,74363618,443,443,443,443,0
|
|
20240305,094400,74363618,443,443,443,443,47
|
|
20240305,094300,74342797,443,441,443,439,58
|
|
20240305,094200,74317184,438,438,438,438,0
|
|
20240305,094100,74317184,438,443,443,438,2541
|
|
20240305,094000,73195295,443,445,445,443,1002
|
|
20240305,093900,72749407,445,445,445,445,2
|
|
20240305,093800,72748517,447,447,447,447,3
|
|
20240305,093700,72747176,443,446,446,443,615
|
|
20240305,093600,72473536,447,447,447,447,50
|
|
20240305,093500,72451186,447,446,447,446,8
|
|
20240305,093400,72447613,445,446,446,445,529
|
|
20240305,093300,72212207,445,446,448,445,1541
|
|
20240305,093200,71525919,448,448,448,448,0
|
|
20240305,093100,71525919,448,447,448,447,101
|
|
20240305,093000,71480721,448,448,448,448,0
|
|
20240305,092900,71480721,448,446,448,446,735
|
|
20240305,092800,71151456,448,447,448,447,3
|
|
20240305,092700,71150114,445,448,448,445,11
|
|
20240305,092600,71145216,439,447,447,435,26107
|
|
20240305,092500,59579995,447,447,447,447,2
|
|
20240305,092400,59579101,448,448,448,448,16
|
|
20240305,092300,59571933,448,448,448,448,0
|
|
20240305,092200,59571933,448,447,448,447,30
|
|
20240305,092100,59558502,446,448,448,446,3401
|
|
20240305,092000,58037935,448,448,448,448,250
|
|
20240305,091900,57925935,448,448,448,448,1772
|
|
20240305,091800,57132079,448,450,450,448,2955
|
|
20240305,091700,55807105,450,451,451,450,413
|
|
20240305,091600,55621254,452,452,452,452,7938
|
|
20240305,091500,52033278,452,451,452,451,5142
|
|
20240305,091400,49714226,451,448,451,448,683
|
|
20240305,091300,49408212,447,449,451,447,12948
|
|
20240305,091200,43581826,447,445,447,445,28132
|
|
20240305,091100,31006842,445,443,445,440,8660
|
|
20240305,091000,27166278,445,443,445,443,1874
|
|
20240305,090900,26336090,443,443,443,443,0
|
|
20240305,090800,26336090,443,445,445,442,1559
|
|
20240305,090700,25645481,445,445,445,445,10
|
|
20240305,090600,25641031,445,443,445,440,837
|
|
20240305,090500,25270838,443,443,443,443,5000
|
|
20240305,090400,23055838,443,443,443,443,0
|
|
20240305,090300,23055838,443,440,443,439,4265
|
|
20240305,090200,21169922,444,445,445,428,23165
|
|
20240305,090100,11120127,445,444,445,442,17033
|
|
20240305,090000,3572880,447,444,447,444,8047
|