628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,192500,176994151,438,438,438,438,1215
|
|
20240306,192400,176994151,438,438,438,438,0
|
|
20240306,192300,176994151,438,438,438,438,0
|
|
20240306,192200,176994151,438,438,438,438,0
|
|
20240306,192100,176994151,438,438,438,438,0
|
|
20240306,192000,176994151,438,438,438,438,0
|
|
20240306,191900,176994151,438,438,438,438,0
|
|
20240306,191800,176994151,438,438,438,438,0
|
|
20240306,191700,176994151,438,438,438,438,0
|
|
20240306,191600,176994151,438,438,438,438,0
|
|
20240306,191500,176994151,438,438,438,438,0
|
|
20240306,191400,176994151,438,438,438,438,0
|
|
20240306,191300,176994151,438,438,438,438,0
|
|
20240306,191200,176994151,438,438,438,438,0
|
|
20240306,191100,176994151,438,438,438,438,0
|
|
20240306,191000,176994151,438,438,438,438,0
|
|
20240306,190900,176994151,438,438,438,438,0
|
|
20240306,190800,176994151,438,438,438,438,0
|
|
20240306,190700,176994151,438,438,438,438,0
|
|
20240306,190600,176994151,438,438,438,438,0
|
|
20240306,190500,176994151,438,438,438,438,0
|
|
20240306,190400,176994151,438,438,438,438,0
|
|
20240306,190300,176994151,438,438,438,438,0
|
|
20240306,190200,176994151,438,438,438,438,0
|
|
20240306,190100,176994151,438,438,438,438,0
|
|
20240306,190000,176994151,438,438,438,438,0
|
|
20240306,185900,176994151,438,438,438,438,0
|
|
20240306,185800,176994151,438,438,438,438,0
|
|
20240306,185700,176994151,438,438,438,438,0
|
|
20240306,185600,176994151,438,438,438,438,0
|
|
20240306,185500,176994151,438,438,438,438,1215
|
|
20240306,185400,176994151,438,438,438,438,0
|
|
20240306,185300,176994151,438,438,438,438,0
|
|
20240306,185200,176994151,438,438,438,438,0
|
|
20240306,185100,176994151,438,438,438,438,0
|
|
20240306,185000,176994151,438,438,438,438,0
|
|
20240306,184900,176994151,438,438,438,438,0
|
|
20240306,184800,176994151,438,438,438,438,0
|
|
20240306,184700,176994151,438,438,438,438,0
|
|
20240306,184600,176994151,438,438,438,438,0
|
|
20240306,184500,176994151,438,438,438,438,0
|
|
20240306,184400,176994151,438,438,438,438,0
|
|
20240306,184300,176994151,438,438,438,438,0
|
|
20240306,184200,176994151,438,438,438,438,0
|
|
20240306,184100,176994151,438,438,438,438,0
|
|
20240306,184000,176994151,438,438,438,438,0
|
|
20240306,183900,176994151,438,438,438,438,0
|
|
20240306,183800,176994151,438,438,438,438,0
|
|
20240306,183700,176994151,438,438,438,438,0
|
|
20240306,183600,176994151,438,438,438,438,0
|
|
20240306,183500,176994151,438,438,438,438,0
|
|
20240306,183400,176994151,438,438,438,438,0
|
|
20240306,183300,176994151,438,438,438,438,0
|
|
20240306,183200,176994151,438,438,438,438,0
|
|
20240306,183100,176994151,438,438,438,438,0
|
|
20240306,183000,176994151,438,438,438,438,0
|
|
20240306,182900,176994151,438,438,438,438,0
|
|
20240306,182800,176994151,438,438,438,438,0
|
|
20240306,182700,176994151,438,438,438,438,0
|
|
20240306,182600,176994151,438,438,438,438,0
|
|
20240306,182500,176994151,438,438,438,438,1215
|
|
20240306,182400,176994151,438,438,438,438,0
|
|
20240306,182300,176994151,438,438,438,438,0
|
|
20240306,182200,176994151,438,438,438,438,0
|
|
20240306,182100,176994151,438,438,438,438,0
|
|
20240306,182000,176994151,438,438,438,438,0
|
|
20240306,181900,176994151,438,438,438,438,0
|
|
20240306,181800,176994151,438,438,438,438,0
|
|
20240306,181700,176994151,438,438,438,438,0
|
|
20240306,181600,176994151,438,438,438,438,0
|
|
20240306,181500,176994151,438,438,438,438,0
|
|
20240306,181400,176994151,438,438,438,438,0
|
|
20240306,181300,176994151,438,438,438,438,0
|
|
20240306,181200,176994151,438,438,438,438,0
|
|
20240306,181100,176994151,438,438,438,438,0
|
|
20240306,181000,176994151,438,438,438,438,0
|
|
20240306,180900,176994151,438,438,438,438,0
|
|
20240306,180800,176994151,438,438,438,438,0
|
|
20240306,180700,176994151,438,438,438,438,0
|
|
20240306,180600,176994151,438,438,438,438,0
|
|
20240306,180500,176994151,438,438,438,438,0
|
|
20240306,180400,176994151,438,438,438,438,0
|
|
20240306,180300,176994151,438,438,438,438,0
|
|
20240306,180200,176994151,438,438,438,438,0
|
|
20240306,180100,176994151,438,438,438,438,0
|
|
20240306,180000,176994151,438,438,438,438,0
|
|
20240306,175900,176994151,438,438,438,438,0
|
|
20240306,175800,176994151,438,438,438,438,0
|
|
20240306,175700,176994151,438,438,438,438,0
|
|
20240306,175600,176994151,438,438,438,438,0
|
|
20240306,175500,176994151,438,438,438,438,1215
|
|
20240306,175400,176994151,438,438,438,438,0
|
|
20240306,175300,176994151,438,438,438,438,0
|
|
20240306,175200,176994151,438,438,438,438,0
|
|
20240306,175100,176994151,438,438,438,438,0
|
|
20240306,175000,176994151,438,438,438,438,0
|
|
20240306,174900,176994151,438,438,438,438,0
|
|
20240306,174800,176994151,438,438,438,438,0
|
|
20240306,174700,176994151,438,438,438,438,0
|
|
20240306,174600,176994151,438,438,438,438,0
|
|
20240306,174500,176994151,438,438,438,438,0
|
|
20240306,174400,176994151,438,438,438,438,0
|
|
20240306,174300,176994151,438,438,438,438,0
|
|
20240306,174200,176994151,438,438,438,438,0
|
|
20240306,174100,176994151,438,438,438,438,0
|
|
20240306,174000,176994151,438,438,438,438,0
|
|
20240306,173900,176994151,438,438,438,438,0
|
|
20240306,173800,176994151,438,438,438,438,0
|
|
20240306,173700,176994151,438,438,438,438,0
|
|
20240306,173600,176994151,438,438,438,438,0
|
|
20240306,173500,176994151,438,438,438,438,0
|
|
20240306,173400,176994151,438,438,438,438,0
|
|
20240306,173300,176994151,438,438,438,438,0
|
|
20240306,173200,176994151,438,438,438,438,0
|
|
20240306,173100,176994151,438,438,438,438,0
|
|
20240306,173000,176994151,438,438,438,438,0
|
|
20240306,172900,176994151,438,438,438,438,0
|
|
20240306,172800,176994151,438,438,438,438,0
|
|
20240306,172700,176994151,438,438,438,438,0
|
|
20240306,172600,176994151,438,438,438,438,0
|
|
20240306,172500,176994151,438,438,438,438,1215
|
|
20240306,172400,176994151,438,438,438,438,0
|
|
20240306,172300,176994151,438,438,438,438,0
|
|
20240306,172200,176994151,438,438,438,438,0
|
|
20240306,172100,176994151,438,438,438,438,0
|
|
20240306,172000,176994151,438,438,438,438,0
|
|
20240306,171900,176994151,438,438,438,438,0
|
|
20240306,171800,176994151,438,438,438,438,0
|
|
20240306,171700,176994151,438,438,438,438,0
|
|
20240306,171600,176994151,438,438,438,438,0
|
|
20240306,171500,176994151,438,438,438,438,0
|
|
20240306,171400,176994151,438,438,438,438,0
|
|
20240306,171300,176994151,438,438,438,438,0
|
|
20240306,171200,176994151,438,438,438,438,0
|
|
20240306,171100,176994151,438,438,438,438,0
|
|
20240306,171000,176994151,438,438,438,438,0
|
|
20240306,170900,176994151,438,438,438,438,0
|
|
20240306,170800,176994151,438,438,438,438,0
|
|
20240306,170700,176994151,438,438,438,438,0
|
|
20240306,170600,176994151,438,438,438,438,0
|
|
20240306,170500,176994151,438,438,438,438,0
|
|
20240306,170400,176994151,438,438,438,438,0
|
|
20240306,170300,176994151,438,438,438,438,0
|
|
20240306,170200,176994151,438,438,438,438,0
|
|
20240306,170100,176994151,438,438,438,438,0
|
|
20240306,170000,176994151,438,438,438,438,0
|
|
20240306,165900,176994151,438,438,438,438,0
|
|
20240306,165800,176994151,438,438,438,438,0
|
|
20240306,165700,176994151,438,438,438,438,0
|
|
20240306,165600,176994151,438,438,438,438,0
|
|
20240306,165500,176994151,438,438,438,438,1215
|
|
20240306,165400,176994151,438,438,438,438,0
|
|
20240306,165300,176994151,438,438,438,438,0
|
|
20240306,165200,176994151,438,438,438,438,0
|
|
20240306,165100,176994151,438,438,438,438,0
|
|
20240306,165000,176994151,438,438,438,438,0
|
|
20240306,164900,176994151,438,438,438,438,0
|
|
20240306,164800,176994151,438,438,438,438,0
|
|
20240306,164700,176994151,438,438,438,438,0
|
|
20240306,164600,176994151,438,438,438,438,0
|
|
20240306,164500,176994151,438,438,438,438,0
|
|
20240306,164400,176994151,438,438,438,438,0
|
|
20240306,164300,176994151,438,438,438,438,0
|
|
20240306,164200,176994151,438,438,438,438,0
|
|
20240306,164100,176994151,438,438,438,438,0
|
|
20240306,164000,176994151,438,438,438,438,0
|
|
20240306,163900,176994151,438,438,438,438,0
|
|
20240306,163800,176994151,438,438,438,438,0
|
|
20240306,163700,176994151,438,438,438,438,0
|
|
20240306,163600,176994151,438,438,438,438,0
|
|
20240306,163500,176994151,438,438,438,438,0
|
|
20240306,163400,176994151,438,438,438,438,0
|
|
20240306,163300,176994151,438,438,438,438,0
|
|
20240306,163200,176994151,438,438,438,438,0
|
|
20240306,163100,176994151,438,438,438,438,0
|
|
20240306,163000,176994151,438,438,438,438,0
|
|
20240306,162900,176994151,438,438,438,438,0
|
|
20240306,162800,176994151,438,438,438,438,0
|
|
20240306,162700,176994151,438,438,438,438,0
|
|
20240306,162600,176994151,438,438,438,438,0
|
|
20240306,162500,176994151,438,438,438,438,1215
|
|
20240306,162400,176994151,438,438,438,438,0
|
|
20240306,162300,176994151,438,438,438,438,0
|
|
20240306,162200,176994151,438,438,438,438,0
|
|
20240306,162100,176994151,438,438,438,438,0
|
|
20240306,162000,176994151,438,438,438,438,0
|
|
20240306,161900,176994151,438,438,438,438,0
|
|
20240306,161800,176994151,438,438,438,438,0
|
|
20240306,161700,176994151,438,438,438,438,0
|
|
20240306,161600,176994151,438,438,438,438,0
|
|
20240306,161500,176994151,438,438,438,438,0
|
|
20240306,161400,176994151,438,438,438,438,0
|
|
20240306,161300,176994151,438,438,438,438,0
|
|
20240306,161200,176994151,438,438,438,438,0
|
|
20240306,161100,176994151,438,438,438,438,0
|
|
20240306,161000,176994151,438,438,438,438,0
|
|
20240306,160900,176994151,438,438,438,438,0
|
|
20240306,160800,176994151,438,438,438,438,0
|
|
20240306,160700,176994151,438,438,438,438,0
|
|
20240306,160600,176994151,438,438,438,438,0
|
|
20240306,160500,176994151,438,438,438,438,0
|
|
20240306,160400,176994151,438,438,438,438,0
|
|
20240306,160300,176994151,438,438,438,438,0
|
|
20240306,160200,176994151,438,438,438,438,0
|
|
20240306,160100,176994151,438,438,438,438,0
|
|
20240306,160000,176994151,438,438,438,438,0
|
|
20240306,155900,176994151,438,438,438,438,0
|
|
20240306,155800,176994151,438,438,438,438,0
|
|
20240306,155700,176994151,438,438,438,438,0
|
|
20240306,155600,176994151,438,438,438,438,0
|
|
20240306,155500,176994151,438,438,438,438,1215
|
|
20240306,155400,176994151,438,438,438,438,0
|
|
20240306,155300,176994151,438,438,438,438,0
|
|
20240306,155200,176994151,438,438,438,438,0
|
|
20240306,155100,176994151,438,438,438,438,0
|
|
20240306,155000,176994151,438,438,438,438,0
|
|
20240306,154900,176994151,438,438,438,438,0
|
|
20240306,154800,176994151,438,438,438,438,0
|
|
20240306,154700,176994151,438,438,438,438,0
|
|
20240306,154600,176994151,438,438,438,438,0
|
|
20240306,154500,176994151,438,438,438,438,0
|
|
20240306,154400,176994151,438,438,438,438,0
|
|
20240306,154300,176994151,438,438,438,438,0
|
|
20240306,154200,176994151,438,438,438,438,0
|
|
20240306,154100,176994151,438,438,438,438,0
|
|
20240306,154000,176994151,438,438,438,438,0
|
|
20240306,153900,176994151,438,438,438,438,0
|
|
20240306,153800,176994151,438,438,438,438,0
|
|
20240306,153700,176994151,438,438,438,438,0
|
|
20240306,153600,176994151,438,438,438,438,0
|
|
20240306,153500,176994151,438,438,438,438,0
|
|
20240306,153400,176994151,438,438,438,438,0
|
|
20240306,153300,176994151,438,438,438,438,0
|
|
20240306,153200,176994151,438,438,438,438,0
|
|
20240306,153100,176994151,438,438,438,438,0
|
|
20240306,153000,176994151,438,438,438,438,1215
|
|
20240306,152900,176461981,437,437,437,437,0
|
|
20240306,152800,176461981,437,437,437,437,0
|
|
20240306,152700,176461981,437,437,437,437,0
|
|
20240306,152600,176461981,437,437,437,437,0
|
|
20240306,152500,176461981,437,437,437,437,0
|
|
20240306,152400,176461981,437,437,437,437,0
|
|
20240306,152300,176461981,437,437,437,437,0
|
|
20240306,152200,176461981,437,437,437,437,0
|
|
20240306,152100,176461981,437,437,437,437,0
|
|
20240306,152000,176461981,437,437,437,437,0
|
|
20240306,151900,176461981,437,437,437,437,52
|
|
20240306,151800,176439257,438,437,438,437,1000
|
|
20240306,151700,176001271,437,437,437,437,400
|
|
20240306,151600,175826471,437,437,437,437,1
|
|
20240306,151500,175826034,436,435,436,435,3262
|
|
20240306,151400,174404024,437,437,437,437,30
|
|
20240306,151300,174390914,437,436,437,436,2
|
|
20240306,151200,174390041,437,436,437,436,2501
|
|
20240306,151100,173299604,435,435,435,435,0
|
|
20240306,151000,173299604,435,435,435,435,6
|
|
20240306,150900,173296994,437,437,437,437,0
|
|
20240306,150800,173296994,437,437,437,437,9
|
|
20240306,150700,173293061,436,436,436,436,0
|
|
20240306,150600,173293061,436,436,436,436,1
|
|
20240306,150500,173292625,438,438,438,438,21
|
|
20240306,150400,173283427,437,435,438,435,10561
|
|
20240306,150300,168668137,436,435,436,435,268
|
|
20240306,150200,168551556,436,434,436,434,3213
|
|
20240306,150100,167153918,435,434,435,434,244
|
|
20240306,150000,167048018,434,434,434,434,300
|
|
20240306,145900,166917818,434,433,434,433,251
|
|
20240306,145800,166808934,434,433,434,433,49
|
|
20240306,145700,166787716,434,434,434,434,1326
|
|
20240306,145600,166212232,435,435,435,435,0
|
|
20240306,145500,166212232,435,435,435,435,0
|
|
20240306,145400,166212232,435,435,435,435,0
|
|
20240306,145300,166212232,435,435,435,435,0
|
|
20240306,145200,166212232,435,433,435,433,1000
|
|
20240306,145100,165778400,433,433,433,433,100
|
|
20240306,145000,165735100,433,434,434,433,300
|
|
20240306,144900,165605100,431,431,431,431,0
|
|
20240306,144800,165605100,431,434,435,431,20005
|
|
20240306,144700,156968489,434,434,435,433,85
|
|
20240306,144600,156931665,434,434,434,434,37
|
|
20240306,144500,156915607,435,435,435,435,300
|
|
20240306,144400,156785107,435,435,435,435,0
|
|
20240306,144300,156785107,435,434,435,434,7
|
|
20240306,144200,156782068,434,434,434,434,1076
|
|
20240306,144100,156315084,434,434,434,434,340
|
|
20240306,144000,156167524,434,434,434,434,1586
|
|
20240306,143900,155479200,435,435,435,435,0
|
|
20240306,143800,155479200,435,435,435,435,0
|
|
20240306,143700,155479200,435,435,435,435,0
|
|
20240306,143600,155479200,435,435,435,435,0
|
|
20240306,143500,155479200,435,435,435,435,0
|
|
20240306,143400,155479200,435,435,435,435,0
|
|
20240306,143300,155479200,435,434,435,434,40
|
|
20240306,143200,155461838,435,434,435,434,38
|
|
20240306,143100,155445345,435,433,435,433,1013
|
|
20240306,143000,155004704,434,434,434,434,19
|
|
20240306,142900,154996458,436,436,436,436,100
|
|
20240306,142800,154952858,436,436,436,436,0
|
|
20240306,142700,154952858,436,436,436,436,5
|
|
20240306,142600,154950678,436,436,436,436,23
|
|
20240306,142500,154940650,436,436,436,436,0
|
|
20240306,142400,154940650,436,436,436,436,0
|
|
20240306,142300,154940650,436,436,436,436,0
|
|
20240306,142200,154940650,436,436,436,436,70
|
|
20240306,142100,154910130,436,436,436,436,31
|
|
20240306,142000,154896614,434,434,434,434,182
|
|
20240306,141900,154817626,434,434,434,434,0
|
|
20240306,141800,154817626,434,432,434,432,11
|
|
20240306,141700,154812872,432,432,432,432,0
|
|
20240306,141600,154812872,432,432,432,432,0
|
|
20240306,141500,154812872,432,432,432,432,0
|
|
20240306,141400,154812872,432,432,432,432,0
|
|
20240306,141300,154812872,432,432,432,432,0
|
|
20240306,141200,154812872,432,434,434,432,5000
|
|
20240306,141100,152648942,436,436,436,436,0
|
|
20240306,141000,152648942,436,436,436,436,600
|
|
20240306,140900,152387342,436,436,436,436,0
|
|
20240306,140800,152387342,436,435,436,435,273
|
|
20240306,140700,152268585,435,435,435,435,10
|
|
20240306,140600,152264235,434,434,434,434,0
|
|
20240306,140500,152264235,434,435,435,434,891
|
|
20240306,140400,151876762,435,435,435,435,157
|
|
20240306,140300,151808467,435,435,435,435,0
|
|
20240306,140200,151808467,435,435,435,435,1
|
|
20240306,140100,151808032,434,434,434,434,18
|
|
20240306,140000,151800220,434,434,434,434,2
|
|
20240306,135900,151799352,434,434,434,434,60
|
|
20240306,135800,151773312,435,435,435,435,0
|
|
20240306,135700,151773312,435,435,435,435,0
|
|
20240306,135600,151773312,435,435,435,435,0
|
|
20240306,135500,151773312,435,435,435,435,0
|
|
20240306,135400,151773312,435,434,435,434,2
|
|
20240306,135300,151772443,433,433,433,433,0
|
|
20240306,135200,151772443,433,433,433,433,51
|
|
20240306,135100,151750360,435,435,435,435,0
|
|
20240306,135000,151750360,435,435,435,435,0
|
|
20240306,134900,151750360,435,435,435,435,0
|
|
20240306,134800,151750360,435,435,435,435,0
|
|
20240306,134700,151750360,435,435,435,435,0
|
|
20240306,134600,151750360,435,435,435,435,0
|
|
20240306,134500,151750360,435,435,435,435,2
|
|
20240306,134400,151749490,435,435,435,435,0
|
|
20240306,134300,151749490,435,435,435,435,0
|
|
20240306,134200,151749490,435,435,435,435,0
|
|
20240306,134100,151749490,435,434,435,434,10
|
|
20240306,134000,151745143,436,436,436,436,5
|
|
20240306,133900,151742963,436,436,436,436,0
|
|
20240306,133800,151742963,436,433,436,433,232
|
|
20240306,133700,151642501,432,432,432,432,0
|
|
20240306,133600,151642501,432,435,435,432,22600
|
|
20240306,133500,141871922,436,436,436,436,0
|
|
20240306,133400,141871922,436,436,436,436,0
|
|
20240306,133300,141871922,436,436,436,436,0
|
|
20240306,133200,141871922,436,436,436,436,0
|
|
20240306,133100,141871922,436,436,436,436,0
|
|
20240306,133000,141871922,436,436,436,436,0
|
|
20240306,132900,141871922,436,436,436,436,7
|
|
20240306,132800,141868870,436,436,436,436,1
|
|
20240306,132700,141868434,434,434,434,434,0
|
|
20240306,132600,141868434,434,434,434,434,0
|
|
20240306,132500,141868434,434,434,434,434,0
|
|
20240306,132400,141868434,434,434,434,434,300
|
|
20240306,132300,141738234,436,436,436,436,1
|
|
20240306,132200,141737798,433,433,433,433,0
|
|
20240306,132100,141737798,433,433,433,433,0
|
|
20240306,132000,141737798,433,433,433,433,0
|
|
20240306,131900,141737798,433,433,433,433,8000
|
|
20240306,131800,138273798,433,436,436,433,20009
|
|
20240306,131700,129596545,436,436,436,436,0
|
|
20240306,131600,129596545,436,436,436,436,0
|
|
20240306,131500,129596545,436,439,439,436,3965
|
|
20240306,131400,127858805,439,439,439,439,1
|
|
20240306,131300,127858366,439,439,439,439,0
|
|
20240306,131200,127858366,439,439,439,439,0
|
|
20240306,131100,127858366,439,438,439,437,10
|
|
20240306,131000,127853985,439,438,439,437,8
|
|
20240306,130900,127850486,436,436,436,436,206
|
|
20240306,130800,127760670,439,439,439,439,0
|
|
20240306,130700,127760670,439,439,439,439,0
|
|
20240306,130600,127760670,439,439,439,439,0
|
|
20240306,130500,127760670,439,438,439,438,2
|
|
20240306,130400,127759793,439,439,439,438,44
|
|
20240306,130300,127740478,439,438,439,438,2
|
|
20240306,130200,127739601,439,439,439,439,0
|
|
20240306,130100,127739601,439,439,439,439,0
|
|
20240306,130000,127739601,439,438,439,438,6
|
|
20240306,125900,127736972,439,437,439,437,34
|
|
20240306,125800,127722112,437,438,438,437,4
|
|
20240306,125700,127720361,436,436,436,436,1021
|
|
20240306,125600,127275205,439,439,439,439,0
|
|
20240306,125500,127275205,439,438,439,438,84
|
|
20240306,125400,127238351,439,439,439,439,0
|
|
20240306,125300,127238351,439,439,439,439,0
|
|
20240306,125200,127238351,439,438,439,438,23
|
|
20240306,125100,127228276,436,438,438,436,600
|
|
20240306,125000,126966493,439,439,439,439,2
|
|
20240306,124900,126965615,439,439,439,439,0
|
|
20240306,124800,126965615,439,439,439,439,23
|
|
20240306,124700,126955518,440,440,440,440,0
|
|
20240306,124600,126955518,440,439,440,439,229
|
|
20240306,124500,126854882,440,438,440,438,25
|
|
20240306,124400,126843914,437,437,440,437,647
|
|
20240306,124300,126560502,440,440,440,440,0
|
|
20240306,124200,126560502,440,440,440,440,0
|
|
20240306,124100,126560502,440,440,440,440,0
|
|
20240306,124000,126560502,440,440,440,440,0
|
|
20240306,123900,126560502,440,439,440,439,2
|
|
20240306,123800,126559623,440,440,440,440,0
|
|
20240306,123700,126559623,440,440,440,440,0
|
|
20240306,123600,126559623,440,440,440,440,48
|
|
20240306,123500,126538503,440,440,440,440,0
|
|
20240306,123400,126538503,440,440,440,440,0
|
|
20240306,123300,126538503,440,440,440,440,0
|
|
20240306,123200,126538503,440,440,440,440,0
|
|
20240306,123100,126538503,440,440,440,440,0
|
|
20240306,123000,126538503,440,440,440,440,0
|
|
20240306,122900,126538503,440,440,440,440,0
|
|
20240306,122800,126538503,440,440,440,440,0
|
|
20240306,122700,126538503,440,440,440,440,0
|
|
20240306,122600,126538503,440,440,440,440,0
|
|
20240306,122500,126538503,440,440,440,440,0
|
|
20240306,122400,126538503,440,440,440,440,0
|
|
20240306,122300,126538503,440,440,440,440,0
|
|
20240306,122200,126538503,440,440,441,440,54
|
|
20240306,122100,126514742,441,440,441,440,205
|
|
20240306,122000,126424541,441,440,441,440,191
|
|
20240306,121900,126340500,441,440,441,440,615
|
|
20240306,121800,126069878,440,440,440,440,0
|
|
20240306,121700,126069878,440,440,440,440,2
|
|
20240306,121600,126068998,440,440,440,440,0
|
|
20240306,121500,126068998,440,440,440,440,0
|
|
20240306,121400,126068998,440,440,440,440,0
|
|
20240306,121300,126068998,440,440,440,440,0
|
|
20240306,121200,126068998,440,440,440,440,0
|
|
20240306,121100,126068998,440,440,440,440,0
|
|
20240306,121000,126068998,440,440,440,440,22
|
|
20240306,120900,126059318,440,440,440,440,0
|
|
20240306,120800,126059318,440,438,440,438,520
|
|
20240306,120700,125831556,440,440,440,440,0
|
|
20240306,120600,125831556,440,440,440,440,0
|
|
20240306,120500,125831556,440,440,440,440,1
|
|
20240306,120400,125831116,439,440,440,439,2
|
|
20240306,120300,125830237,440,440,440,440,1
|
|
20240306,120200,125829797,441,441,441,441,8746
|
|
20240306,120100,121972811,442,440,442,440,1301
|
|
20240306,120000,121400026,441,438,441,438,5
|
|
20240306,115900,121397826,441,441,441,441,0
|
|
20240306,115800,121397826,441,441,441,441,1
|
|
20240306,115700,121397385,441,438,441,438,4
|
|
20240306,115600,121395630,441,441,441,441,0
|
|
20240306,115500,121395630,441,441,441,441,0
|
|
20240306,115400,121395630,441,441,441,441,0
|
|
20240306,115300,121395630,441,441,441,441,0
|
|
20240306,115200,121395630,441,441,441,441,1
|
|
20240306,115100,121395189,437,437,437,437,0
|
|
20240306,115000,121395189,437,437,437,437,0
|
|
20240306,114900,121395189,437,439,443,437,15002
|
|
20240306,114800,114834084,439,442,443,439,35
|
|
20240306,114700,114818611,443,440,443,440,775
|
|
20240306,114600,114477070,440,440,440,440,0
|
|
20240306,114500,114477070,440,440,440,440,100
|
|
20240306,114400,114433070,440,440,440,440,2
|
|
20240306,114300,114432190,440,440,440,440,105
|
|
20240306,114200,114385990,440,439,440,439,77
|
|
20240306,114100,114352167,439,439,439,439,155
|
|
20240306,114000,114284122,439,439,439,439,0
|
|
20240306,113900,114284122,439,439,439,439,0
|
|
20240306,113800,114284122,439,439,439,439,0
|
|
20240306,113700,114284122,439,439,439,439,368
|
|
20240306,113600,114122570,439,439,439,439,106
|
|
20240306,113500,114076036,438,438,438,438,19800
|
|
20240306,113400,105403636,438,438,438,438,0
|
|
20240306,113300,105403636,438,438,438,438,0
|
|
20240306,113200,105403636,438,438,438,438,1
|
|
20240306,113100,105403198,437,437,437,437,0
|
|
20240306,113000,105403198,437,438,438,437,47
|
|
20240306,112900,105382658,437,438,438,437,2077
|
|
20240306,112800,104474009,438,438,438,438,114
|
|
20240306,112700,104424077,438,438,438,438,0
|
|
20240306,112600,104424077,438,438,438,438,1
|
|
20240306,112500,104423639,437,437,437,437,9
|
|
20240306,112400,104419706,438,437,438,437,9
|
|
20240306,112300,104415772,437,438,438,437,236
|
|
20240306,112200,104312412,438,438,438,438,0
|
|
20240306,112100,104312412,438,438,438,438,0
|
|
20240306,112000,104312412,438,438,438,438,0
|
|
20240306,111900,104312412,438,438,438,438,3
|
|
20240306,111800,104311098,438,437,438,437,12
|
|
20240306,111700,104305853,437,438,438,437,12
|
|
20240306,111600,104300608,437,437,437,437,299
|
|
20240306,111500,104169945,438,438,438,438,0
|
|
20240306,111400,104169945,438,438,438,438,0
|
|
20240306,111300,104169945,438,438,438,438,0
|
|
20240306,111200,104169945,438,438,438,438,1
|
|
20240306,111100,104169507,437,437,437,437,1
|
|
20240306,111000,104169070,437,437,437,437,0
|
|
20240306,110900,104169070,437,437,437,437,18
|
|
20240306,110800,104161204,437,437,437,437,7
|
|
20240306,110700,104158145,438,438,438,438,200
|
|
20240306,110600,104070545,436,436,436,436,0
|
|
20240306,110500,104070545,436,436,436,436,0
|
|
20240306,110400,104070545,436,438,438,436,24
|
|
20240306,110300,104060079,438,438,438,438,100
|
|
20240306,110200,104016279,438,438,438,438,0
|
|
20240306,110100,104016279,438,438,438,438,0
|
|
20240306,110000,104016279,438,438,438,438,0
|
|
20240306,105900,104016279,438,438,438,438,0
|
|
20240306,105800,104016279,438,436,438,436,1001
|
|
20240306,105700,103579841,438,438,438,438,0
|
|
20240306,105600,103579841,438,438,438,438,0
|
|
20240306,105500,103579841,438,438,438,438,0
|
|
20240306,105400,103579841,438,438,438,438,0
|
|
20240306,105300,103579841,438,438,438,438,0
|
|
20240306,105200,103579841,438,438,438,438,0
|
|
20240306,105100,103579841,438,438,438,438,0
|
|
20240306,105000,103579841,438,438,438,438,1
|
|
20240306,104900,103579403,435,437,438,435,1127
|
|
20240306,104800,103087155,437,437,437,437,7
|
|
20240306,104700,103084096,437,437,437,437,0
|
|
20240306,104600,103084096,437,436,437,436,2
|
|
20240306,104500,103083223,436,436,436,436,0
|
|
20240306,104400,103083223,436,436,436,436,21
|
|
20240306,104300,103074067,436,437,437,436,589
|
|
20240306,104200,102816763,437,437,437,437,1
|
|
20240306,104100,102816326,436,436,436,436,2137
|
|
20240306,104000,101884594,437,437,437,437,1
|
|
20240306,103900,101884157,436,436,436,436,0
|
|
20240306,103800,101884157,436,436,436,436,0
|
|
20240306,103700,101884157,436,436,436,436,5
|
|
20240306,103600,101881977,437,437,437,437,0
|
|
20240306,103500,101881977,437,437,437,437,0
|
|
20240306,103400,101881977,437,436,437,436,211
|
|
20240306,103300,101789781,436,437,437,436,311
|
|
20240306,103200,101653885,437,437,437,437,5
|
|
20240306,103100,101651700,437,437,437,437,0
|
|
20240306,103000,101651700,437,437,437,437,1
|
|
20240306,102900,101651263,437,437,437,437,0
|
|
20240306,102800,101651263,437,437,437,437,0
|
|
20240306,102700,101651263,437,437,437,437,0
|
|
20240306,102600,101651263,437,437,437,437,1
|
|
20240306,102500,101650826,437,437,437,437,0
|
|
20240306,102400,101650826,437,437,437,437,0
|
|
20240306,102300,101650826,437,437,437,437,0
|
|
20240306,102200,101650826,437,437,437,437,0
|
|
20240306,102100,101650826,437,437,437,437,0
|
|
20240306,102000,101650826,437,437,437,437,100
|
|
20240306,101900,101607126,437,436,437,436,2968
|
|
20240306,101800,100313075,436,438,438,436,916
|
|
20240306,101700,99912812,438,438,438,438,3
|
|
20240306,101600,99911498,436,436,436,436,0
|
|
20240306,101500,99911498,436,438,438,436,600
|
|
20240306,101400,99648898,438,438,438,438,271
|
|
20240306,101300,99530200,438,438,438,438,3083
|
|
20240306,101200,98179846,438,438,438,438,0
|
|
20240306,101100,98179846,438,438,438,438,100
|
|
20240306,101000,98136046,438,438,438,437,1234
|
|
20240306,100900,97596758,438,438,438,438,1
|
|
20240306,100800,97596320,439,439,439,439,0
|
|
20240306,100700,97596320,439,439,439,439,0
|
|
20240306,100600,97596320,439,439,439,439,20
|
|
20240306,100500,97587540,440,439,440,439,100
|
|
20240306,100400,97543585,440,440,440,440,0
|
|
20240306,100300,97543585,440,440,440,439,14608
|
|
20240306,100200,91117594,441,441,441,441,0
|
|
20240306,100100,91117594,441,441,441,441,0
|
|
20240306,100000,91117594,441,441,441,441,1500
|
|
20240306,095900,90456094,441,440,441,440,24
|
|
20240306,095800,90445521,440,440,440,440,0
|
|
20240306,095700,90445521,440,439,440,439,304
|
|
20240306,095600,90312014,438,438,438,438,268
|
|
20240306,095500,90194630,436,436,436,436,10
|
|
20240306,095400,90190270,435,437,437,435,1359
|
|
20240306,095300,89598115,439,436,439,436,512
|
|
20240306,095200,89373383,434,442,442,434,15506
|
|
20240306,095100,82605835,442,443,443,442,658
|
|
20240306,095000,82314949,437,442,442,437,11956
|
|
20240306,094900,77049391,443,443,443,443,1000
|
|
20240306,094800,76606391,442,442,442,442,0
|
|
20240306,094700,76606391,442,442,442,442,1
|
|
20240306,094600,76605949,442,442,442,442,0
|
|
20240306,094500,76605949,442,442,442,442,0
|
|
20240306,094400,76605949,442,442,442,442,0
|
|
20240306,094300,76605949,442,442,442,442,0
|
|
20240306,094200,76605949,442,442,442,442,2
|
|
20240306,094100,76605065,442,441,442,441,1400
|
|
20240306,094000,75986665,441,441,441,441,12
|
|
20240306,093900,75981373,441,441,441,441,0
|
|
20240306,093800,75981373,441,441,441,441,1
|
|
20240306,093700,75980932,442,442,442,442,0
|
|
20240306,093600,75980932,442,446,446,442,634
|
|
20240306,093500,75699176,446,443,447,443,470
|
|
20240306,093400,75490876,443,443,443,443,300
|
|
20240306,093300,75357976,443,443,443,443,1601
|
|
20240306,093200,74648733,443,442,443,441,5128
|
|
20240306,093100,72380039,443,443,443,443,100
|
|
20240306,093000,72335739,443,442,443,442,1528
|
|
20240306,092900,71660158,442,439,442,439,9819
|
|
20240306,092800,67337710,439,437,439,437,20316
|
|
20240306,092700,58454830,436,434,436,434,19826
|
|
20240306,092600,49818034,434,434,435,434,356
|
|
20240306,092500,49663203,434,435,435,434,402
|
|
20240306,092400,49488426,435,434,435,434,338
|
|
20240306,092300,49341724,434,435,435,434,818
|
|
20240306,092200,48985903,434,435,436,434,3180
|
|
20240306,092100,47605339,436,434,436,434,310
|
|
20240306,092000,47470779,434,435,435,434,6689
|
|
20240306,091900,44566289,435,435,436,435,605
|
|
20240306,091800,44302787,435,433,435,433,5740
|
|
20240306,091700,41810932,434,431,434,431,1529
|
|
20240306,091600,41150047,429,429,429,429,0
|
|
20240306,091500,41150047,429,425,429,425,17987
|
|
20240306,091400,33445662,424,424,424,424,0
|
|
20240306,091300,33445662,424,427,427,423,13
|
|
20240306,091200,33440149,427,428,428,423,25845
|
|
20240306,091100,22464583,429,427,429,426,1339
|
|
20240306,091000,21891526,426,426,427,426,5
|
|
20240306,090900,21889394,428,428,429,425,16393
|
|
20240306,090800,14894890,428,430,433,428,10323
|
|
20240306,090700,10462854,430,430,430,430,80
|
|
20240306,090600,10428454,433,433,433,433,1700
|
|
20240306,090500,9692354,429,429,429,429,0
|
|
20240306,090400,9692354,429,429,429,429,2000
|
|
20240306,090300,8834354,430,431,431,430,1514
|
|
20240306,090200,8182783,432,433,433,432,14
|
|
20240306,090100,8176732,433,435,435,433,13756
|
|
20240306,090000,2216552,436,435,436,435,5095
|