627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,192400,187834075,446,446,446,446,15143
|
|
20240308,192300,187834075,446,446,446,446,0
|
|
20240308,192200,187834075,446,446,446,446,0
|
|
20240308,192100,187834075,446,446,446,446,0
|
|
20240308,192000,187834075,446,446,446,446,0
|
|
20240308,191900,187834075,446,446,446,446,0
|
|
20240308,191800,187834075,446,446,446,446,0
|
|
20240308,191700,187834075,446,446,446,446,0
|
|
20240308,191600,187834075,446,446,446,446,0
|
|
20240308,191500,187834075,446,446,446,446,0
|
|
20240308,191400,187834075,446,446,446,446,0
|
|
20240308,191300,187834075,446,446,446,446,0
|
|
20240308,191200,187834075,446,446,446,446,0
|
|
20240308,191100,187834075,446,446,446,446,0
|
|
20240308,191000,187834075,446,446,446,446,0
|
|
20240308,190900,187834075,446,446,446,446,0
|
|
20240308,190800,187834075,446,446,446,446,0
|
|
20240308,190700,187834075,446,446,446,446,0
|
|
20240308,190600,187834075,446,446,446,446,0
|
|
20240308,190500,187834075,446,446,446,446,0
|
|
20240308,190400,187834075,446,446,446,446,0
|
|
20240308,190300,187834075,446,446,446,446,0
|
|
20240308,190200,187834075,446,446,446,446,0
|
|
20240308,190100,187834075,446,446,446,446,0
|
|
20240308,190000,187834075,446,446,446,446,0
|
|
20240308,185900,187834075,446,446,446,446,0
|
|
20240308,185800,187834075,446,446,446,446,0
|
|
20240308,185700,187834075,446,446,446,446,0
|
|
20240308,185600,187834075,446,446,446,446,0
|
|
20240308,185500,187834075,446,446,446,446,0
|
|
20240308,185400,187834075,446,446,446,446,15143
|
|
20240308,185300,187834075,446,446,446,446,0
|
|
20240308,185200,187834075,446,446,446,446,0
|
|
20240308,185100,187834075,446,446,446,446,0
|
|
20240308,185000,187834075,446,446,446,446,0
|
|
20240308,184900,187834075,446,446,446,446,0
|
|
20240308,184800,187834075,446,446,446,446,0
|
|
20240308,184700,187834075,446,446,446,446,0
|
|
20240308,184600,187834075,446,446,446,446,0
|
|
20240308,184500,187834075,446,446,446,446,0
|
|
20240308,184400,187834075,446,446,446,446,0
|
|
20240308,184300,187834075,446,446,446,446,0
|
|
20240308,184200,187834075,446,446,446,446,0
|
|
20240308,184100,187834075,446,446,446,446,0
|
|
20240308,184000,187834075,446,446,446,446,0
|
|
20240308,183900,187834075,446,446,446,446,0
|
|
20240308,183800,187834075,446,446,446,446,0
|
|
20240308,183700,187834075,446,446,446,446,0
|
|
20240308,183600,187834075,446,446,446,446,0
|
|
20240308,183500,187834075,446,446,446,446,0
|
|
20240308,183400,187834075,446,446,446,446,0
|
|
20240308,183300,187834075,446,446,446,446,0
|
|
20240308,183200,187834075,446,446,446,446,0
|
|
20240308,183100,187834075,446,446,446,446,0
|
|
20240308,183000,187834075,446,446,446,446,0
|
|
20240308,182900,187834075,446,446,446,446,0
|
|
20240308,182800,187834075,446,446,446,446,0
|
|
20240308,182700,187834075,446,446,446,446,0
|
|
20240308,182600,187834075,446,446,446,446,0
|
|
20240308,182500,187834075,446,446,446,446,0
|
|
20240308,182400,187834075,446,446,446,446,15143
|
|
20240308,182300,187834075,446,446,446,446,0
|
|
20240308,182200,187834075,446,446,446,446,0
|
|
20240308,182100,187834075,446,446,446,446,0
|
|
20240308,182000,187834075,446,446,446,446,0
|
|
20240308,181900,187834075,446,446,446,446,0
|
|
20240308,181800,187834075,446,446,446,446,0
|
|
20240308,181700,187834075,446,446,446,446,0
|
|
20240308,181600,187834075,446,446,446,446,0
|
|
20240308,181500,187834075,446,446,446,446,0
|
|
20240308,181400,187834075,446,446,446,446,0
|
|
20240308,181300,187834075,446,446,446,446,0
|
|
20240308,181200,187834075,446,446,446,446,0
|
|
20240308,181100,187834075,446,446,446,446,0
|
|
20240308,181000,187834075,446,446,446,446,0
|
|
20240308,180900,187834075,446,446,446,446,0
|
|
20240308,180800,187834075,446,446,446,446,0
|
|
20240308,180700,187834075,446,446,446,446,0
|
|
20240308,180600,187834075,446,446,446,446,0
|
|
20240308,180500,187834075,446,446,446,446,0
|
|
20240308,180400,187834075,446,446,446,446,0
|
|
20240308,180300,187834075,446,446,446,446,0
|
|
20240308,180200,187834075,446,446,446,446,0
|
|
20240308,180100,187834075,446,446,446,446,0
|
|
20240308,180000,187834075,446,446,446,446,0
|
|
20240308,175900,187834075,446,446,446,446,0
|
|
20240308,175800,187834075,446,446,446,446,0
|
|
20240308,175700,187834075,446,446,446,446,0
|
|
20240308,175600,187834075,446,446,446,446,0
|
|
20240308,175500,187834075,446,446,446,446,0
|
|
20240308,175400,187834075,446,446,446,446,15143
|
|
20240308,175300,187834075,446,446,446,446,0
|
|
20240308,175200,187834075,446,446,446,446,0
|
|
20240308,175100,187834075,446,446,446,446,0
|
|
20240308,175000,187834075,446,446,446,446,0
|
|
20240308,174900,187834075,446,446,446,446,0
|
|
20240308,174800,187834075,446,446,446,446,0
|
|
20240308,174700,187834075,446,446,446,446,0
|
|
20240308,174600,187834075,446,446,446,446,0
|
|
20240308,174500,187834075,446,446,446,446,0
|
|
20240308,174400,187834075,446,446,446,446,0
|
|
20240308,174300,187834075,446,446,446,446,0
|
|
20240308,174200,187834075,446,446,446,446,0
|
|
20240308,174100,187834075,446,446,446,446,0
|
|
20240308,174000,187834075,446,446,446,446,0
|
|
20240308,173900,187834075,446,446,446,446,0
|
|
20240308,173800,187834075,446,446,446,446,0
|
|
20240308,173700,187834075,446,446,446,446,0
|
|
20240308,173600,187834075,446,446,446,446,0
|
|
20240308,173500,187834075,446,446,446,446,0
|
|
20240308,173400,187834075,446,446,446,446,0
|
|
20240308,173300,187834075,446,446,446,446,0
|
|
20240308,173200,187834075,446,446,446,446,0
|
|
20240308,173100,187834075,446,446,446,446,0
|
|
20240308,173000,187834075,446,446,446,446,0
|
|
20240308,172900,187834075,446,446,446,446,0
|
|
20240308,172800,187834075,446,446,446,446,0
|
|
20240308,172700,187834075,446,446,446,446,0
|
|
20240308,172600,187834075,446,446,446,446,0
|
|
20240308,172500,187834075,446,446,446,446,0
|
|
20240308,172400,187834075,446,446,446,446,15143
|
|
20240308,172300,187834075,446,446,446,446,0
|
|
20240308,172200,187834075,446,446,446,446,0
|
|
20240308,172100,187834075,446,446,446,446,0
|
|
20240308,172000,187834075,446,446,446,446,0
|
|
20240308,171900,187834075,446,446,446,446,0
|
|
20240308,171800,187834075,446,446,446,446,0
|
|
20240308,171700,187834075,446,446,446,446,0
|
|
20240308,171600,187834075,446,446,446,446,0
|
|
20240308,171500,187834075,446,446,446,446,0
|
|
20240308,171400,187834075,446,446,446,446,0
|
|
20240308,171300,187834075,446,446,446,446,0
|
|
20240308,171200,187834075,446,446,446,446,0
|
|
20240308,171100,187834075,446,446,446,446,0
|
|
20240308,171000,187834075,446,446,446,446,0
|
|
20240308,170900,187834075,446,446,446,446,0
|
|
20240308,170800,187834075,446,446,446,446,0
|
|
20240308,170700,187834075,446,446,446,446,0
|
|
20240308,170600,187834075,446,446,446,446,0
|
|
20240308,170500,187834075,446,446,446,446,0
|
|
20240308,170400,187834075,446,446,446,446,0
|
|
20240308,170300,187834075,446,446,446,446,0
|
|
20240308,170200,187834075,446,446,446,446,0
|
|
20240308,170100,187834075,446,446,446,446,0
|
|
20240308,170000,187834075,446,446,446,446,0
|
|
20240308,165900,187834075,446,446,446,446,0
|
|
20240308,165800,187834075,446,446,446,446,0
|
|
20240308,165700,187834075,446,446,446,446,0
|
|
20240308,165600,187834075,446,446,446,446,0
|
|
20240308,165500,187834075,446,446,446,446,0
|
|
20240308,165400,187834075,446,446,446,446,15143
|
|
20240308,165300,187834075,446,446,446,446,0
|
|
20240308,165200,187834075,446,446,446,446,0
|
|
20240308,165100,187834075,446,446,446,446,0
|
|
20240308,165000,187834075,446,446,446,446,0
|
|
20240308,164900,187834075,446,446,446,446,0
|
|
20240308,164800,187834075,446,446,446,446,0
|
|
20240308,164700,187834075,446,446,446,446,0
|
|
20240308,164600,187834075,446,446,446,446,0
|
|
20240308,164500,187834075,446,446,446,446,0
|
|
20240308,164400,187834075,446,446,446,446,0
|
|
20240308,164300,187834075,446,446,446,446,0
|
|
20240308,164200,187834075,446,446,446,446,0
|
|
20240308,164100,187834075,446,446,446,446,0
|
|
20240308,164000,187834075,446,446,446,446,0
|
|
20240308,163900,187834075,446,446,446,446,0
|
|
20240308,163800,187834075,446,446,446,446,0
|
|
20240308,163700,187834075,446,446,446,446,0
|
|
20240308,163600,187834075,446,446,446,446,0
|
|
20240308,163500,187834075,446,446,446,446,0
|
|
20240308,163400,187834075,446,446,446,446,0
|
|
20240308,163300,187834075,446,446,446,446,0
|
|
20240308,163200,187834075,446,446,446,446,0
|
|
20240308,163100,187834075,446,446,446,446,0
|
|
20240308,163000,187834075,446,446,446,446,0
|
|
20240308,162900,187834075,446,446,446,446,0
|
|
20240308,162800,187834075,446,446,446,446,0
|
|
20240308,162700,187834075,446,446,446,446,0
|
|
20240308,162600,187834075,446,446,446,446,0
|
|
20240308,162500,187834075,446,446,446,446,0
|
|
20240308,162400,187834075,446,446,446,446,15143
|
|
20240308,162300,187834075,446,446,446,446,0
|
|
20240308,162200,187834075,446,446,446,446,0
|
|
20240308,162100,187834075,446,446,446,446,0
|
|
20240308,162000,187834075,446,446,446,446,0
|
|
20240308,161900,187834075,446,446,446,446,0
|
|
20240308,161800,187834075,446,446,446,446,0
|
|
20240308,161700,187834075,446,446,446,446,0
|
|
20240308,161600,187834075,446,446,446,446,0
|
|
20240308,161500,187834075,446,446,446,446,0
|
|
20240308,161400,187834075,446,446,446,446,0
|
|
20240308,161300,187834075,446,446,446,446,0
|
|
20240308,161200,187834075,446,446,446,446,0
|
|
20240308,161100,187834075,446,446,446,446,0
|
|
20240308,161000,187834075,446,446,446,446,0
|
|
20240308,160900,187834075,446,446,446,446,0
|
|
20240308,160800,187834075,446,446,446,446,0
|
|
20240308,160700,187834075,446,446,446,446,0
|
|
20240308,160600,187834075,446,446,446,446,0
|
|
20240308,160500,187834075,446,446,446,446,0
|
|
20240308,160400,187834075,446,446,446,446,0
|
|
20240308,160300,187834075,446,446,446,446,0
|
|
20240308,160200,187834075,446,446,446,446,0
|
|
20240308,160100,187834075,446,446,446,446,0
|
|
20240308,160000,187834075,446,446,446,446,0
|
|
20240308,155900,187834075,446,446,446,446,0
|
|
20240308,155800,187834075,446,446,446,446,0
|
|
20240308,155700,187834075,446,446,446,446,0
|
|
20240308,155600,187834075,446,446,446,446,0
|
|
20240308,155500,187834075,446,446,446,446,0
|
|
20240308,155400,187834075,446,446,446,446,15143
|
|
20240308,155300,187834075,446,446,446,446,0
|
|
20240308,155200,187834075,446,446,446,446,0
|
|
20240308,155100,187834075,446,446,446,446,0
|
|
20240308,155000,187834075,446,446,446,446,0
|
|
20240308,154900,187834075,446,446,446,446,0
|
|
20240308,154800,187834075,446,446,446,446,0
|
|
20240308,154700,187834075,446,446,446,446,0
|
|
20240308,154600,187834075,446,446,446,446,0
|
|
20240308,154500,187834075,446,446,446,446,0
|
|
20240308,154400,187834075,446,446,446,446,0
|
|
20240308,154300,187834075,446,446,446,446,0
|
|
20240308,154200,187834075,446,446,446,446,0
|
|
20240308,154100,187834075,446,446,446,446,0
|
|
20240308,154000,187834075,446,446,446,446,0
|
|
20240308,153900,187834075,446,446,446,446,0
|
|
20240308,153800,187834075,446,446,446,446,0
|
|
20240308,153700,187834075,446,446,446,446,0
|
|
20240308,153600,187834075,446,446,446,446,0
|
|
20240308,153500,187834075,446,446,446,446,0
|
|
20240308,153400,187834075,446,446,446,446,0
|
|
20240308,153300,187834075,446,446,446,446,0
|
|
20240308,153200,187834075,446,446,446,446,0
|
|
20240308,153100,187834075,446,446,446,446,0
|
|
20240308,153000,187834075,446,446,446,446,15143
|
|
20240308,152900,181080297,446,446,446,446,0
|
|
20240308,152800,181080297,446,446,446,446,0
|
|
20240308,152700,181080297,446,446,446,446,0
|
|
20240308,152600,181080297,446,446,446,446,0
|
|
20240308,152500,181080297,446,446,446,446,0
|
|
20240308,152400,181080297,446,446,446,446,0
|
|
20240308,152300,181080297,446,446,446,446,0
|
|
20240308,152200,181080297,446,446,446,446,0
|
|
20240308,152100,181080297,446,446,446,446,0
|
|
20240308,152000,181080297,446,446,446,446,0
|
|
20240308,151900,181080297,446,445,446,443,966
|
|
20240308,151800,180651868,446,446,446,446,0
|
|
20240308,151700,180651868,446,446,446,446,373
|
|
20240308,151600,180485510,446,446,448,446,867
|
|
20240308,151500,180098826,446,446,446,446,2879
|
|
20240308,151400,178814792,448,448,449,448,3842
|
|
20240308,151300,177093574,448,448,448,448,0
|
|
20240308,151200,177093574,448,447,448,447,1001
|
|
20240308,151100,176646126,448,449,449,443,10041
|
|
20240308,151000,172188852,449,448,449,447,1133
|
|
20240308,150900,171681449,449,448,449,448,2
|
|
20240308,150800,171680552,449,449,449,449,35
|
|
20240308,150700,171664837,449,449,449,449,130
|
|
20240308,150600,171606467,449,448,449,448,4237
|
|
20240308,150500,169705454,449,449,449,449,496
|
|
20240308,150400,169482750,449,449,449,449,340
|
|
20240308,150300,169330090,449,447,449,447,4959
|
|
20240308,150200,167113387,447,447,447,447,2200
|
|
20240308,150100,166129987,449,447,449,447,2436
|
|
20240308,150000,165040649,447,445,447,445,1631
|
|
20240308,145900,164314650,447,447,447,447,1
|
|
20240308,145800,164314203,446,446,446,446,28
|
|
20240308,145700,164301715,447,446,447,446,479
|
|
20240308,145600,164088080,446,446,446,446,33
|
|
20240308,145500,164073362,447,447,447,447,0
|
|
20240308,145400,164073362,447,446,447,446,759
|
|
20240308,145300,163734847,446,446,446,446,0
|
|
20240308,145200,163734847,446,446,446,446,0
|
|
20240308,145100,163734847,446,445,446,445,2649
|
|
20240308,145000,162555480,445,444,445,444,3895
|
|
20240308,144900,160826099,445,445,445,445,437
|
|
20240308,144800,160631634,445,445,445,445,0
|
|
20240308,144700,160631634,445,445,445,445,0
|
|
20240308,144600,160631634,445,449,449,441,12081
|
|
20240308,144500,155294346,449,449,449,449,0
|
|
20240308,144400,155294346,449,449,449,449,0
|
|
20240308,144300,155294346,449,446,449,446,2
|
|
20240308,144200,155293451,449,449,449,446,28
|
|
20240308,144100,155280951,450,449,450,449,1937
|
|
20240308,144000,154409522,450,446,450,446,2052
|
|
20240308,143900,153493274,446,445,446,445,2518
|
|
20240308,143800,152370745,445,443,445,443,3664
|
|
20240308,143700,150744591,443,443,443,443,834
|
|
20240308,143600,150375129,443,443,443,443,3
|
|
20240308,143500,150373800,442,442,442,442,7992
|
|
20240308,143400,146841336,442,440,442,440,8143
|
|
20240308,143300,143250280,441,440,441,440,8
|
|
20240308,143200,143246759,441,441,441,440,209
|
|
20240308,143100,143154597,441,441,441,441,0
|
|
20240308,143000,143154597,441,441,441,441,6
|
|
20240308,142900,143151951,442,442,442,442,0
|
|
20240308,142800,143151951,442,442,442,442,0
|
|
20240308,142700,143151951,442,442,442,442,0
|
|
20240308,142600,143151951,442,441,442,441,101
|
|
20240308,142500,143107312,442,441,442,441,4
|
|
20240308,142400,143105547,442,442,442,442,99
|
|
20240308,142300,143061789,442,441,442,441,2
|
|
20240308,142200,143060906,442,442,442,442,0
|
|
20240308,142100,143060906,442,442,442,442,100
|
|
20240308,142000,143016706,442,442,442,442,22
|
|
20240308,141900,143006982,442,442,442,442,0
|
|
20240308,141800,143006982,442,442,442,442,0
|
|
20240308,141700,143006982,442,441,442,441,14
|
|
20240308,141600,143000795,442,442,442,442,30
|
|
20240308,141500,142987535,444,444,444,444,0
|
|
20240308,141400,142987535,444,444,444,444,0
|
|
20240308,141300,142987535,444,444,444,444,0
|
|
20240308,141200,142987535,444,446,446,438,4032
|
|
20240308,141100,141215326,446,444,446,441,1862
|
|
20240308,141000,140392001,446,444,446,444,2
|
|
20240308,140900,140391111,444,447,447,444,361
|
|
20240308,140800,140230511,447,447,447,447,50
|
|
20240308,140700,140208161,447,446,447,446,1002
|
|
20240308,140600,139761267,447,447,447,447,0
|
|
20240308,140500,139761267,447,447,447,447,4
|
|
20240308,140400,139759479,447,447,447,447,0
|
|
20240308,140300,139759479,447,447,447,445,4403
|
|
20240308,140200,137791751,447,447,447,447,2
|
|
20240308,140100,137790857,447,446,447,446,503
|
|
20240308,140000,137566518,447,446,447,446,29
|
|
20240308,135900,137553582,447,446,447,446,33
|
|
20240308,135800,137538863,447,446,448,446,703
|
|
20240308,135700,137223952,444,447,447,444,201
|
|
20240308,135600,137134405,446,447,448,446,12
|
|
20240308,135500,137129046,450,450,451,450,1094
|
|
20240308,135400,136636745,449,448,449,443,1430
|
|
20240308,135300,135997548,447,444,447,443,5445
|
|
20240308,135200,133574154,445,444,445,444,9
|
|
20240308,135100,133570157,445,445,445,444,221
|
|
20240308,135000,133471813,445,445,445,445,83
|
|
20240308,134900,133434878,445,446,446,445,1169
|
|
20240308,134800,132914613,446,443,446,440,9057
|
|
20240308,134700,128890790,440,441,443,440,828
|
|
20240308,134600,128525561,444,438,444,438,63761
|
|
20240308,134500,100319537,438,438,438,438,508
|
|
20240308,134400,100097033,439,439,439,439,0
|
|
20240308,134300,100097033,439,439,439,439,201
|
|
20240308,134200,100008794,440,437,440,437,1024
|
|
20240308,134100,99559827,439,437,439,436,775
|
|
20240308,134000,99221206,438,437,439,437,1789
|
|
20240308,133900,98439219,439,439,439,439,158
|
|
20240308,133800,98369857,441,441,441,441,0
|
|
20240308,133700,98369857,441,435,441,435,20100
|
|
20240308,133600,89561738,436,435,436,435,201
|
|
20240308,133500,89474302,436,436,436,436,0
|
|
20240308,133400,89474302,436,435,436,435,81
|
|
20240308,133300,89439066,435,435,435,435,20
|
|
20240308,133200,89430366,435,435,435,435,500
|
|
20240308,133100,89212866,436,436,436,436,10
|
|
20240308,133000,89208506,436,436,436,436,0
|
|
20240308,132900,89208506,436,436,436,436,200
|
|
20240308,132800,89121306,436,436,436,436,0
|
|
20240308,132700,89121306,436,436,436,436,0
|
|
20240308,132600,89121306,436,436,436,436,1
|
|
20240308,132500,89120870,436,436,436,436,0
|
|
20240308,132400,89120870,436,436,436,436,0
|
|
20240308,132300,89120870,436,436,436,436,0
|
|
20240308,132200,89120870,436,436,436,436,0
|
|
20240308,132100,89120870,436,436,436,436,0
|
|
20240308,132000,89120870,436,436,436,436,0
|
|
20240308,131900,89120870,436,437,437,431,18151
|
|
20240308,131800,81274838,436,436,436,436,3
|
|
20240308,131700,81273530,437,437,437,437,0
|
|
20240308,131600,81273530,437,436,437,436,3347
|
|
20240308,131500,79814237,436,436,436,436,0
|
|
20240308,131400,79814237,436,436,436,436,10
|
|
20240308,131300,79809877,437,437,437,437,1
|
|
20240308,131200,79809440,436,436,436,436,5153
|
|
20240308,131100,77562732,436,436,436,436,0
|
|
20240308,131000,77562732,436,436,436,436,0
|
|
20240308,130900,77562732,436,436,436,436,0
|
|
20240308,130800,77562732,436,434,436,434,44
|
|
20240308,130700,77543634,436,436,436,436,0
|
|
20240308,130600,77543634,436,436,436,436,0
|
|
20240308,130500,77543634,436,436,436,436,1
|
|
20240308,130400,77543198,431,435,435,431,8776
|
|
20240308,130300,73746624,436,436,436,436,2
|
|
20240308,130200,73745752,436,436,436,436,0
|
|
20240308,130100,73745752,436,436,436,436,0
|
|
20240308,130000,73745752,436,436,436,436,0
|
|
20240308,125900,73745752,436,436,436,436,0
|
|
20240308,125800,73745752,436,436,436,436,0
|
|
20240308,125700,73745752,436,435,436,435,26
|
|
20240308,125600,73734418,435,435,435,435,971
|
|
20240308,125500,73312033,435,435,435,435,111
|
|
20240308,125400,73263748,435,435,435,435,136
|
|
20240308,125300,73204588,435,435,435,435,0
|
|
20240308,125200,73204588,435,435,435,435,0
|
|
20240308,125100,73204588,435,435,435,435,0
|
|
20240308,125000,73204588,435,435,435,435,0
|
|
20240308,124900,73204588,435,435,435,435,0
|
|
20240308,124800,73204588,435,435,435,435,0
|
|
20240308,124700,73204588,435,435,435,435,1
|
|
20240308,124600,73204153,435,435,435,435,0
|
|
20240308,124500,73204153,435,435,435,435,0
|
|
20240308,124400,73204153,435,435,435,435,0
|
|
20240308,124300,73204153,435,435,435,435,0
|
|
20240308,124200,73204153,435,435,435,435,0
|
|
20240308,124100,73204153,435,435,435,435,0
|
|
20240308,124000,73204153,435,434,435,434,9
|
|
20240308,123900,73200246,435,434,435,434,9
|
|
20240308,123800,73196339,434,435,435,434,221
|
|
20240308,123700,73100212,435,435,435,435,0
|
|
20240308,123600,73100212,435,434,435,434,8
|
|
20240308,123500,73096739,434,434,434,434,157
|
|
20240308,123400,73028601,435,434,435,434,38
|
|
20240308,123300,73012108,434,433,434,433,1036
|
|
20240308,123200,72563484,435,435,435,435,0
|
|
20240308,123100,72563484,435,435,435,435,0
|
|
20240308,123000,72563484,435,435,435,435,0
|
|
20240308,122900,72563484,435,435,435,435,0
|
|
20240308,122800,72563484,435,435,435,435,0
|
|
20240308,122700,72563484,435,435,435,435,0
|
|
20240308,122600,72563484,435,435,435,435,0
|
|
20240308,122500,72563484,435,435,435,435,0
|
|
20240308,122400,72563484,435,435,435,435,10
|
|
20240308,122300,72559134,436,436,436,436,0
|
|
20240308,122200,72559134,436,436,436,436,1
|
|
20240308,122100,72558698,434,434,434,434,5
|
|
20240308,122000,72556528,436,436,436,436,0
|
|
20240308,121900,72556528,436,436,436,436,0
|
|
20240308,121800,72556528,436,435,436,435,61
|
|
20240308,121700,72529991,436,435,436,435,84
|
|
20240308,121600,72493450,436,435,436,435,200
|
|
20240308,121500,72406252,436,435,436,434,429
|
|
20240308,121400,72220062,436,435,436,432,1690
|
|
20240308,121300,71489046,432,433,433,432,10000
|
|
20240308,121200,67162601,436,435,436,435,190
|
|
20240308,121100,67079950,436,436,436,436,0
|
|
20240308,121000,67079950,436,436,436,436,0
|
|
20240308,120900,67079950,436,436,436,436,0
|
|
20240308,120800,67079950,436,432,436,432,3355
|
|
20240308,120700,65629878,434,434,434,434,1822
|
|
20240308,120600,64839130,436,435,436,435,5
|
|
20240308,120500,64836954,436,436,437,436,21
|
|
20240308,120400,64827797,437,437,437,437,100
|
|
20240308,120300,64784097,437,437,437,437,0
|
|
20240308,120200,64784097,437,437,437,437,0
|
|
20240308,120100,64784097,437,437,437,437,699
|
|
20240308,120000,64478634,437,437,437,437,0
|
|
20240308,115900,64478634,437,437,437,437,0
|
|
20240308,115800,64478634,437,437,437,437,0
|
|
20240308,115700,64478634,437,437,437,437,22
|
|
20240308,115600,64469020,437,437,437,437,1
|
|
20240308,115500,64468583,436,435,436,435,5456
|
|
20240308,115400,62090223,435,433,435,433,13067
|
|
20240308,115300,56410984,433,433,433,433,5
|
|
20240308,115200,56408819,433,433,433,433,0
|
|
20240308,115100,56408819,433,433,433,433,1
|
|
20240308,115000,56408386,433,433,433,433,0
|
|
20240308,114900,56408386,433,433,433,433,1
|
|
20240308,114800,56407953,432,432,432,432,0
|
|
20240308,114700,56407953,432,432,432,432,0
|
|
20240308,114600,56407953,432,432,432,432,0
|
|
20240308,114500,56407953,432,432,432,432,452
|
|
20240308,114400,56212689,432,432,432,432,2000
|
|
20240308,114300,55348689,433,433,433,433,0
|
|
20240308,114200,55348689,433,433,433,433,0
|
|
20240308,114100,55348689,433,433,433,433,2
|
|
20240308,114000,55347823,433,433,433,433,0
|
|
20240308,113900,55347823,433,433,433,433,1517
|
|
20240308,113800,54690962,433,433,433,433,0
|
|
20240308,113700,54690962,433,433,433,433,0
|
|
20240308,113600,54690962,433,433,433,433,10
|
|
20240308,113500,54686632,433,433,433,433,0
|
|
20240308,113400,54686632,433,435,435,433,3418
|
|
20240308,113300,53206462,433,433,433,433,0
|
|
20240308,113200,53206462,433,433,433,433,6
|
|
20240308,113100,53203864,435,435,435,435,0
|
|
20240308,113000,53203864,435,435,435,435,0
|
|
20240308,112900,53203864,435,435,435,435,0
|
|
20240308,112800,53203864,435,435,435,435,0
|
|
20240308,112700,53203864,435,435,435,435,0
|
|
20240308,112600,53203864,435,435,435,435,0
|
|
20240308,112500,53203864,435,435,435,435,0
|
|
20240308,112400,53203864,435,435,435,435,78
|
|
20240308,112300,53169934,435,435,435,435,1
|
|
20240308,112200,53169499,435,435,435,435,0
|
|
20240308,112100,53169499,435,435,435,435,0
|
|
20240308,112000,53169499,435,435,435,435,51
|
|
20240308,111900,53147314,435,435,435,435,0
|
|
20240308,111800,53147314,435,435,435,435,0
|
|
20240308,111700,53147314,435,435,435,435,0
|
|
20240308,111600,53147314,435,435,435,435,1
|
|
20240308,111500,53146879,432,432,432,432,1
|
|
20240308,111400,53146447,435,435,435,435,1834
|
|
20240308,111300,52348657,435,435,435,435,0
|
|
20240308,111200,52348657,435,435,435,435,1
|
|
20240308,111100,52348222,432,432,432,432,9079
|
|
20240308,111000,48426094,432,432,432,432,2921
|
|
20240308,110900,47164222,435,435,435,435,0
|
|
20240308,110800,47164222,435,435,435,435,0
|
|
20240308,110700,47164222,435,435,435,435,0
|
|
20240308,110600,47164222,435,435,435,435,0
|
|
20240308,110500,47164222,435,435,435,435,0
|
|
20240308,110400,47164222,435,435,435,435,1
|
|
20240308,110300,47163787,434,433,434,433,5372
|
|
20240308,110200,44832712,433,433,433,433,0
|
|
20240308,110100,44832712,433,433,433,433,0
|
|
20240308,110000,44832712,433,433,433,433,0
|
|
20240308,105900,44832712,433,433,433,433,246
|
|
20240308,105800,44726194,434,434,434,434,1
|
|
20240308,105700,44725760,434,433,434,433,51
|
|
20240308,105600,44703676,434,433,434,433,173
|
|
20240308,105500,44628766,433,434,434,433,167
|
|
20240308,105400,44556445,435,433,435,433,2132
|
|
20240308,105300,43633287,433,433,433,433,0
|
|
20240308,105200,43633287,433,433,433,433,1
|
|
20240308,105100,43632854,431,432,432,431,4703
|
|
20240308,105000,41605762,432,432,432,432,4583
|
|
20240308,104900,39625906,432,432,432,432,2
|
|
20240308,104800,39625042,433,433,433,432,4
|
|
20240308,104700,39623311,433,433,433,433,2
|
|
20240308,104600,39622445,433,433,433,433,1
|
|
20240308,104500,39622012,432,432,432,432,555
|
|
20240308,104400,39382252,432,432,432,432,372
|
|
20240308,104300,39221548,432,432,432,432,0
|
|
20240308,104200,39221548,432,434,434,432,13985
|
|
20240308,104100,33165008,435,435,435,435,10
|
|
20240308,104000,33160658,435,435,435,435,0
|
|
20240308,103900,33160658,435,435,435,435,0
|
|
20240308,103800,33160658,435,435,435,435,7582
|
|
20240308,103700,29862488,436,436,436,436,1738
|
|
20240308,103600,29104720,437,436,437,436,3927
|
|
20240308,103500,27388769,436,435,436,435,3157
|
|
20240308,103400,26012360,437,435,437,435,64
|
|
20240308,103300,25984495,435,434,435,434,1111
|
|
20240308,103200,25501722,435,435,435,435,0
|
|
20240308,103100,25501722,435,435,435,435,0
|
|
20240308,103000,25501722,435,435,435,435,0
|
|
20240308,102900,25501722,435,435,435,435,0
|
|
20240308,102800,25501722,435,434,435,434,327
|
|
20240308,102700,25359656,434,434,434,434,0
|
|
20240308,102600,25359656,434,434,434,434,5
|
|
20240308,102500,25357486,434,434,434,434,0
|
|
20240308,102400,25357486,434,434,434,434,1
|
|
20240308,102300,25357052,434,434,434,434,519
|
|
20240308,102200,25131806,434,434,434,434,0
|
|
20240308,102100,25131806,434,434,434,434,100
|
|
20240308,102000,25088406,435,434,435,434,19
|
|
20240308,101900,25080159,433,433,433,433,0
|
|
20240308,101800,25080159,433,433,433,433,0
|
|
20240308,101700,25080159,433,433,433,433,4208
|
|
20240308,101600,23258095,434,434,434,434,381
|
|
20240308,101500,23092741,435,435,435,435,0
|
|
20240308,101400,23092741,435,434,435,434,17
|
|
20240308,101300,23085362,434,434,435,434,454
|
|
20240308,101200,22887888,435,435,435,435,0
|
|
20240308,101100,22887888,435,435,435,435,0
|
|
20240308,101000,22887888,435,435,435,435,0
|
|
20240308,100900,22887888,435,434,435,434,315
|
|
20240308,100800,22751177,434,434,434,434,20
|
|
20240308,100700,22742497,434,434,434,434,3
|
|
20240308,100600,22741195,434,434,434,434,102
|
|
20240308,100500,22696927,432,432,432,432,0
|
|
20240308,100400,22696927,432,432,432,432,0
|
|
20240308,100300,22696927,432,432,432,432,72
|
|
20240308,100200,22665823,435,435,435,435,0
|
|
20240308,100100,22665823,435,434,435,434,79
|
|
20240308,100000,22631480,435,432,435,432,3186
|
|
20240308,095900,21246066,432,432,432,432,0
|
|
20240308,095800,21246066,432,432,432,432,7
|
|
20240308,095700,21243042,432,432,432,432,409
|
|
20240308,095600,21066354,431,431,431,431,6
|
|
20240308,095500,21063768,434,434,434,434,0
|
|
20240308,095400,21063768,434,434,434,434,0
|
|
20240308,095300,21063768,434,434,434,434,0
|
|
20240308,095200,21063768,434,434,434,434,0
|
|
20240308,095100,21063768,434,434,434,434,0
|
|
20240308,095000,21063768,434,434,434,434,1
|
|
20240308,094900,21063334,429,434,434,429,5501
|
|
20240308,094800,18699037,432,432,432,432,500
|
|
20240308,094700,18483037,434,434,434,434,3
|
|
20240308,094600,18481735,435,435,435,435,0
|
|
20240308,094500,18481735,435,435,436,435,3625
|
|
20240308,094400,16904444,435,435,435,435,238
|
|
20240308,094300,16800914,436,433,436,433,1002
|
|
20240308,094200,16364045,432,432,432,432,84
|
|
20240308,094100,16327757,432,433,433,432,868
|
|
20240308,094000,15951945,436,436,436,436,2
|
|
20240308,093900,15951073,433,433,433,433,50
|
|
20240308,093800,15929423,436,436,436,436,1
|
|
20240308,093700,15928987,435,435,435,435,0
|
|
20240308,093600,15928987,435,433,435,433,1093
|
|
20240308,093500,15453718,432,432,432,432,7
|
|
20240308,093400,15450694,433,430,433,430,25
|
|
20240308,093300,15439913,431,431,431,430,160
|
|
20240308,093200,15371088,430,430,430,430,0
|
|
20240308,093100,15371088,430,430,430,430,550
|
|
20240308,093000,15134588,433,433,433,433,0
|
|
20240308,092900,15134588,433,433,433,433,23
|
|
20240308,092800,15124629,433,433,433,433,1
|
|
20240308,092700,15124196,430,430,430,430,606
|
|
20240308,092600,14863616,430,432,432,430,557
|
|
20240308,092500,14624015,433,432,433,432,77
|
|
20240308,092400,14590750,432,431,432,430,1444
|
|
20240308,092300,13969312,431,432,432,431,600
|
|
20240308,092200,13710133,432,432,432,432,0
|
|
20240308,092100,13710133,432,431,432,431,9
|
|
20240308,092000,13706249,434,434,434,434,0
|
|
20240308,091900,13706249,434,433,434,431,141
|
|
20240308,091800,13645324,431,431,431,431,168
|
|
20240308,091700,13572916,434,434,434,434,0
|
|
20240308,091600,13572916,434,434,434,434,0
|
|
20240308,091500,13572916,434,432,434,432,382
|
|
20240308,091400,13407196,436,436,436,436,1
|
|
20240308,091300,13406760,436,432,436,431,4754
|
|
20240308,091200,11355374,439,439,439,439,0
|
|
20240308,091100,11355374,439,439,439,439,0
|
|
20240308,091000,11355374,439,439,439,439,0
|
|
20240308,090900,11355374,439,439,439,439,0
|
|
20240308,090800,11355374,439,430,439,430,2378
|
|
20240308,090700,10332825,428,436,439,428,6653
|
|
20240308,090600,7444154,434,435,435,434,828
|
|
20240308,090500,7084444,434,434,434,434,501
|
|
20240308,090400,6867010,433,434,435,433,1418
|
|
20240308,090300,6252514,435,435,435,435,1
|
|
20240308,090200,6252079,433,434,434,433,2732
|
|
20240308,090100,5066750,433,443,443,433,10020
|
|
20240308,090000,670662,442,434,443,434,1545
|