627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,192400,155035032,479,479,479,479,14700
|
|
20240312,192300,155035032,479,479,479,479,0
|
|
20240312,192200,155035032,479,479,479,479,0
|
|
20240312,192100,155035032,479,479,479,479,0
|
|
20240312,192000,155035032,479,479,479,479,0
|
|
20240312,191900,155035032,479,479,479,479,0
|
|
20240312,191800,155035032,479,479,479,479,0
|
|
20240312,191700,155035032,479,479,479,479,0
|
|
20240312,191600,155035032,479,479,479,479,0
|
|
20240312,191500,155035032,479,479,479,479,0
|
|
20240312,191400,155035032,479,479,479,479,0
|
|
20240312,191300,155035032,479,479,479,479,0
|
|
20240312,191200,155035032,479,479,479,479,0
|
|
20240312,191100,155035032,479,479,479,479,0
|
|
20240312,191000,155035032,479,479,479,479,0
|
|
20240312,190900,155035032,479,479,479,479,0
|
|
20240312,190800,155035032,479,479,479,479,0
|
|
20240312,190700,155035032,479,479,479,479,0
|
|
20240312,190600,155035032,479,479,479,479,0
|
|
20240312,190500,155035032,479,479,479,479,0
|
|
20240312,190400,155035032,479,479,479,479,0
|
|
20240312,190300,155035032,479,479,479,479,0
|
|
20240312,190200,155035032,479,479,479,479,0
|
|
20240312,190100,155035032,479,479,479,479,0
|
|
20240312,190000,155035032,479,479,479,479,0
|
|
20240312,185900,155035032,479,479,479,479,0
|
|
20240312,185800,155035032,479,479,479,479,0
|
|
20240312,185700,155035032,479,479,479,479,0
|
|
20240312,185600,155035032,479,479,479,479,0
|
|
20240312,185500,155035032,479,479,479,479,0
|
|
20240312,185400,155035032,479,479,479,479,14700
|
|
20240312,185300,155035032,479,479,479,479,0
|
|
20240312,185200,155035032,479,479,479,479,0
|
|
20240312,185100,155035032,479,479,479,479,0
|
|
20240312,185000,155035032,479,479,479,479,0
|
|
20240312,184900,155035032,479,479,479,479,0
|
|
20240312,184800,155035032,479,479,479,479,0
|
|
20240312,184700,155035032,479,479,479,479,0
|
|
20240312,184600,155035032,479,479,479,479,0
|
|
20240312,184500,155035032,479,479,479,479,0
|
|
20240312,184400,155035032,479,479,479,479,0
|
|
20240312,184300,155035032,479,479,479,479,0
|
|
20240312,184200,155035032,479,479,479,479,0
|
|
20240312,184100,155035032,479,479,479,479,0
|
|
20240312,184000,155035032,479,479,479,479,0
|
|
20240312,183900,155035032,479,479,479,479,0
|
|
20240312,183800,155035032,479,479,479,479,0
|
|
20240312,183700,155035032,479,479,479,479,0
|
|
20240312,183600,155035032,479,479,479,479,0
|
|
20240312,183500,155035032,479,479,479,479,0
|
|
20240312,183400,155035032,479,479,479,479,0
|
|
20240312,183300,155035032,479,479,479,479,0
|
|
20240312,183200,155035032,479,479,479,479,0
|
|
20240312,183100,155035032,479,479,479,479,0
|
|
20240312,183000,155035032,479,479,479,479,0
|
|
20240312,182900,155035032,479,479,479,479,0
|
|
20240312,182800,155035032,479,479,479,479,0
|
|
20240312,182700,155035032,479,479,479,479,0
|
|
20240312,182600,155035032,479,479,479,479,0
|
|
20240312,182500,155035032,479,479,479,479,0
|
|
20240312,182400,155035032,479,479,479,479,14700
|
|
20240312,182300,155035032,479,479,479,479,0
|
|
20240312,182200,155035032,479,479,479,479,0
|
|
20240312,182100,155035032,479,479,479,479,0
|
|
20240312,182000,155035032,479,479,479,479,0
|
|
20240312,181900,155035032,479,479,479,479,0
|
|
20240312,181800,155035032,479,479,479,479,0
|
|
20240312,181700,155035032,479,479,479,479,0
|
|
20240312,181600,155035032,479,479,479,479,0
|
|
20240312,181500,155035032,479,479,479,479,0
|
|
20240312,181400,155035032,479,479,479,479,0
|
|
20240312,181300,155035032,479,479,479,479,0
|
|
20240312,181200,155035032,479,479,479,479,0
|
|
20240312,181100,155035032,479,479,479,479,0
|
|
20240312,181000,155035032,479,479,479,479,0
|
|
20240312,180900,155035032,479,479,479,479,0
|
|
20240312,180800,155035032,479,479,479,479,0
|
|
20240312,180700,155035032,479,479,479,479,0
|
|
20240312,180600,155035032,479,479,479,479,0
|
|
20240312,180500,155035032,479,479,479,479,0
|
|
20240312,180400,155035032,479,479,479,479,0
|
|
20240312,180300,155035032,479,479,479,479,0
|
|
20240312,180200,155035032,479,479,479,479,0
|
|
20240312,180100,155035032,479,479,479,479,0
|
|
20240312,180000,155035032,479,479,479,479,0
|
|
20240312,175900,155035032,479,479,479,479,0
|
|
20240312,175800,155035032,479,479,479,479,0
|
|
20240312,175700,155035032,479,479,479,479,0
|
|
20240312,175600,155035032,479,479,479,479,0
|
|
20240312,175500,155035032,479,479,479,479,0
|
|
20240312,175400,155035032,479,479,479,479,14700
|
|
20240312,175300,155035032,479,479,479,479,0
|
|
20240312,175200,155035032,479,479,479,479,0
|
|
20240312,175100,155035032,479,479,479,479,0
|
|
20240312,175000,155035032,479,479,479,479,0
|
|
20240312,174900,155035032,479,479,479,479,0
|
|
20240312,174800,155035032,479,479,479,479,0
|
|
20240312,174700,155035032,479,479,479,479,0
|
|
20240312,174600,155035032,479,479,479,479,0
|
|
20240312,174500,155035032,479,479,479,479,0
|
|
20240312,174400,155035032,479,479,479,479,0
|
|
20240312,174300,155035032,479,479,479,479,0
|
|
20240312,174200,155035032,479,479,479,479,0
|
|
20240312,174100,155035032,479,479,479,479,0
|
|
20240312,174000,155035032,479,479,479,479,0
|
|
20240312,173900,155035032,479,479,479,479,0
|
|
20240312,173800,155035032,479,479,479,479,0
|
|
20240312,173700,155035032,479,479,479,479,0
|
|
20240312,173600,155035032,479,479,479,479,0
|
|
20240312,173500,155035032,479,479,479,479,0
|
|
20240312,173400,155035032,479,479,479,479,0
|
|
20240312,173300,155035032,479,479,479,479,0
|
|
20240312,173200,155035032,479,479,479,479,0
|
|
20240312,173100,155035032,479,479,479,479,0
|
|
20240312,173000,155035032,479,479,479,479,0
|
|
20240312,172900,155035032,479,479,479,479,0
|
|
20240312,172800,155035032,479,479,479,479,0
|
|
20240312,172700,155035032,479,479,479,479,0
|
|
20240312,172600,155035032,479,479,479,479,0
|
|
20240312,172500,155035032,479,479,479,479,0
|
|
20240312,172400,155035032,479,479,479,479,14700
|
|
20240312,172300,155035032,479,479,479,479,0
|
|
20240312,172200,155035032,479,479,479,479,0
|
|
20240312,172100,155035032,479,479,479,479,0
|
|
20240312,172000,155035032,479,479,479,479,0
|
|
20240312,171900,155035032,479,479,479,479,0
|
|
20240312,171800,155035032,479,479,479,479,0
|
|
20240312,171700,155035032,479,479,479,479,0
|
|
20240312,171600,155035032,479,479,479,479,0
|
|
20240312,171500,155035032,479,479,479,479,0
|
|
20240312,171400,155035032,479,479,479,479,0
|
|
20240312,171300,155035032,479,479,479,479,0
|
|
20240312,171200,155035032,479,479,479,479,0
|
|
20240312,171100,155035032,479,479,479,479,0
|
|
20240312,171000,155035032,479,479,479,479,0
|
|
20240312,170900,155035032,479,479,479,479,0
|
|
20240312,170800,155035032,479,479,479,479,0
|
|
20240312,170700,155035032,479,479,479,479,0
|
|
20240312,170600,155035032,479,479,479,479,0
|
|
20240312,170500,155035032,479,479,479,479,0
|
|
20240312,170400,155035032,479,479,479,479,0
|
|
20240312,170300,155035032,479,479,479,479,0
|
|
20240312,170200,155035032,479,479,479,479,0
|
|
20240312,170100,155035032,479,479,479,479,0
|
|
20240312,170000,155035032,479,479,479,479,0
|
|
20240312,165900,155035032,479,479,479,479,0
|
|
20240312,165800,155035032,479,479,479,479,0
|
|
20240312,165700,155035032,479,479,479,479,0
|
|
20240312,165600,155035032,479,479,479,479,0
|
|
20240312,165500,155035032,479,479,479,479,0
|
|
20240312,165400,155035032,479,479,479,479,14700
|
|
20240312,165300,155035032,479,479,479,479,0
|
|
20240312,165200,155035032,479,479,479,479,0
|
|
20240312,165100,155035032,479,479,479,479,0
|
|
20240312,165000,155035032,479,479,479,479,0
|
|
20240312,164900,155035032,479,479,479,479,0
|
|
20240312,164800,155035032,479,479,479,479,0
|
|
20240312,164700,155035032,479,479,479,479,0
|
|
20240312,164600,155035032,479,479,479,479,0
|
|
20240312,164500,155035032,479,479,479,479,0
|
|
20240312,164400,155035032,479,479,479,479,0
|
|
20240312,164300,155035032,479,479,479,479,0
|
|
20240312,164200,155035032,479,479,479,479,0
|
|
20240312,164100,155035032,479,479,479,479,0
|
|
20240312,164000,155035032,479,479,479,479,0
|
|
20240312,163900,155035032,479,479,479,479,0
|
|
20240312,163800,155035032,479,479,479,479,0
|
|
20240312,163700,155035032,479,479,479,479,0
|
|
20240312,163600,155035032,479,479,479,479,0
|
|
20240312,163500,155035032,479,479,479,479,0
|
|
20240312,163400,155035032,479,479,479,479,0
|
|
20240312,163300,155035032,479,479,479,479,0
|
|
20240312,163200,155035032,479,479,479,479,0
|
|
20240312,163100,155035032,479,479,479,479,0
|
|
20240312,163000,155035032,479,479,479,479,0
|
|
20240312,162900,155035032,479,479,479,479,0
|
|
20240312,162800,155035032,479,479,479,479,0
|
|
20240312,162700,155035032,479,479,479,479,0
|
|
20240312,162600,155035032,479,479,479,479,0
|
|
20240312,162500,155035032,479,479,479,479,0
|
|
20240312,162400,155035032,479,479,479,479,14700
|
|
20240312,162300,155035032,479,479,479,479,0
|
|
20240312,162200,155035032,479,479,479,479,0
|
|
20240312,162100,155035032,479,479,479,479,0
|
|
20240312,162000,155035032,479,479,479,479,0
|
|
20240312,161900,155035032,479,479,479,479,0
|
|
20240312,161800,155035032,479,479,479,479,0
|
|
20240312,161700,155035032,479,479,479,479,0
|
|
20240312,161600,155035032,479,479,479,479,0
|
|
20240312,161500,155035032,479,479,479,479,0
|
|
20240312,161400,155035032,479,479,479,479,0
|
|
20240312,161300,155035032,479,479,479,479,0
|
|
20240312,161200,155035032,479,479,479,479,0
|
|
20240312,161100,155035032,479,479,479,479,0
|
|
20240312,161000,155035032,479,479,479,479,0
|
|
20240312,160900,155035032,479,479,479,479,0
|
|
20240312,160800,155035032,479,479,479,479,0
|
|
20240312,160700,155035032,479,479,479,479,0
|
|
20240312,160600,155035032,479,479,479,479,0
|
|
20240312,160500,155035032,479,479,479,479,0
|
|
20240312,160400,155035032,479,479,479,479,0
|
|
20240312,160300,155035032,479,479,479,479,0
|
|
20240312,160200,155035032,479,479,479,479,0
|
|
20240312,160100,155035032,479,479,479,479,0
|
|
20240312,160000,155035032,479,479,479,479,0
|
|
20240312,155900,155035032,479,479,479,479,0
|
|
20240312,155800,155035032,479,479,479,479,0
|
|
20240312,155700,155035032,479,479,479,479,0
|
|
20240312,155600,155035032,479,479,479,479,0
|
|
20240312,155500,155035032,479,479,479,479,0
|
|
20240312,155400,155035032,479,479,479,479,14700
|
|
20240312,155300,155035032,479,479,479,479,0
|
|
20240312,155200,155035032,479,479,479,479,0
|
|
20240312,155100,155035032,479,479,479,479,0
|
|
20240312,155000,155035032,479,479,479,479,0
|
|
20240312,154900,155035032,479,479,479,479,0
|
|
20240312,154800,155035032,479,479,479,479,0
|
|
20240312,154700,155035032,479,479,479,479,0
|
|
20240312,154600,155035032,479,479,479,479,0
|
|
20240312,154500,155035032,479,479,479,479,0
|
|
20240312,154400,155035032,479,479,479,479,0
|
|
20240312,154300,155035032,479,479,479,479,0
|
|
20240312,154200,155035032,479,479,479,479,0
|
|
20240312,154100,155035032,479,479,479,479,0
|
|
20240312,154000,155035032,479,479,479,479,0
|
|
20240312,153900,155035032,479,479,479,479,0
|
|
20240312,153800,155035032,479,479,479,479,0
|
|
20240312,153700,155035032,479,479,479,479,0
|
|
20240312,153600,155035032,479,479,479,479,0
|
|
20240312,153500,155035032,479,479,479,479,0
|
|
20240312,153400,155035032,479,479,479,479,0
|
|
20240312,153300,155035032,479,479,479,479,0
|
|
20240312,153200,155035032,479,479,479,479,0
|
|
20240312,153100,155035032,479,479,479,479,0
|
|
20240312,153000,155035032,479,479,479,479,14700
|
|
20240312,152900,147993732,483,483,483,483,0
|
|
20240312,152800,147993732,483,483,483,483,0
|
|
20240312,152700,147993732,483,483,483,483,0
|
|
20240312,152600,147993732,483,483,483,483,0
|
|
20240312,152500,147993732,483,483,483,483,0
|
|
20240312,152400,147993732,483,483,483,483,0
|
|
20240312,152300,147993732,483,483,483,483,0
|
|
20240312,152200,147993732,483,483,483,483,0
|
|
20240312,152100,147993732,483,483,483,483,0
|
|
20240312,152000,147993732,483,483,483,483,0
|
|
20240312,151900,147993732,483,483,483,483,8
|
|
20240312,151800,147989868,483,483,483,483,0
|
|
20240312,151700,147989868,483,483,483,483,0
|
|
20240312,151600,147989868,483,483,483,483,0
|
|
20240312,151500,147989868,483,483,483,483,0
|
|
20240312,151400,147989868,483,481,483,481,2
|
|
20240312,151300,147988904,480,481,481,480,4200
|
|
20240312,151200,145972903,483,483,483,483,100
|
|
20240312,151100,145924603,483,483,483,483,0
|
|
20240312,151000,145924603,483,483,483,483,0
|
|
20240312,150900,145924603,483,483,483,483,0
|
|
20240312,150800,145924603,483,483,483,483,0
|
|
20240312,150700,145924603,483,480,483,480,143
|
|
20240312,150600,145855960,479,481,481,479,2912
|
|
20240312,150500,144459620,484,481,484,481,30
|
|
20240312,150400,144445187,484,484,484,484,0
|
|
20240312,150300,144445187,484,481,484,481,201
|
|
20240312,150200,144347906,485,485,485,485,0
|
|
20240312,150100,144347906,485,485,485,485,2087
|
|
20240312,150000,143335711,479,481,481,479,2210
|
|
20240312,145900,142277007,484,484,484,484,0
|
|
20240312,145800,142277007,484,483,484,483,81
|
|
20240312,145700,142237883,481,481,481,481,0
|
|
20240312,145600,142237883,481,480,481,479,1002
|
|
20240312,145500,141757459,481,481,481,480,569
|
|
20240312,145400,141484277,480,481,481,480,604
|
|
20240312,145300,141194266,480,483,483,480,564
|
|
20240312,145200,140923434,483,481,483,480,1864
|
|
20240312,145100,140028501,481,481,481,481,0
|
|
20240312,145000,140028501,481,482,482,481,3130
|
|
20240312,144900,138522970,481,481,481,481,0
|
|
20240312,144800,138522970,481,484,484,481,1981
|
|
20240312,144700,137570094,485,485,485,485,0
|
|
20240312,144600,137570094,485,485,485,485,0
|
|
20240312,144500,137570094,485,485,485,485,0
|
|
20240312,144400,137570094,485,481,485,481,6581
|
|
20240312,144300,134404080,481,482,482,481,9328
|
|
20240312,144200,129911490,482,483,483,482,2384
|
|
20240312,144100,128762400,485,485,485,485,0
|
|
20240312,144000,128762400,485,485,485,485,0
|
|
20240312,143900,128762400,485,483,485,483,1708
|
|
20240312,143800,127937434,483,483,483,483,0
|
|
20240312,143700,127937434,483,481,483,481,4
|
|
20240312,143600,127935508,481,481,481,481,61
|
|
20240312,143500,127906167,483,483,483,483,0
|
|
20240312,143400,127906167,483,483,483,483,0
|
|
20240312,143300,127906167,483,483,483,483,0
|
|
20240312,143200,127906167,483,483,483,483,0
|
|
20240312,143100,127906167,483,483,483,483,0
|
|
20240312,143000,127906167,483,482,483,482,913
|
|
20240312,142900,127466100,481,481,481,481,0
|
|
20240312,142800,127466100,481,481,481,481,20
|
|
20240312,142700,127456480,483,483,483,483,0
|
|
20240312,142600,127456480,483,483,483,483,0
|
|
20240312,142500,127456480,483,483,483,483,0
|
|
20240312,142400,127456480,483,483,483,483,0
|
|
20240312,142300,127456480,483,483,483,483,0
|
|
20240312,142200,127456480,483,483,483,483,100
|
|
20240312,142100,127408180,481,481,481,481,0
|
|
20240312,142000,127408180,481,481,481,481,6
|
|
20240312,141900,127405294,483,483,483,483,0
|
|
20240312,141800,127405294,483,483,483,483,0
|
|
20240312,141700,127405294,483,483,483,483,1
|
|
20240312,141600,127404811,482,482,482,482,1942
|
|
20240312,141500,126468767,483,483,483,483,0
|
|
20240312,141400,126468767,483,483,483,483,0
|
|
20240312,141300,126468767,483,483,483,483,0
|
|
20240312,141200,126468767,483,483,483,483,0
|
|
20240312,141100,126468767,483,482,483,482,1067
|
|
20240312,141000,125954193,482,482,482,482,6872
|
|
20240312,140900,122641889,482,482,482,482,0
|
|
20240312,140800,122641889,482,482,482,482,341
|
|
20240312,140700,122477527,482,482,482,482,909
|
|
20240312,140600,122039389,482,482,482,482,0
|
|
20240312,140500,122039389,482,482,482,482,1150
|
|
20240312,140400,121485089,482,482,482,482,100
|
|
20240312,140300,121436889,483,483,483,483,0
|
|
20240312,140200,121436889,483,483,483,483,0
|
|
20240312,140100,121436889,483,483,483,483,0
|
|
20240312,140000,121436889,483,483,483,483,0
|
|
20240312,135900,121436889,483,483,483,483,0
|
|
20240312,135800,121436889,483,483,483,483,0
|
|
20240312,135700,121436889,483,483,483,483,0
|
|
20240312,135600,121436889,483,483,483,483,0
|
|
20240312,135500,121436889,483,483,483,483,0
|
|
20240312,135400,121436889,483,483,483,483,0
|
|
20240312,135300,121436889,483,483,483,483,0
|
|
20240312,135200,121436889,483,483,483,483,0
|
|
20240312,135100,121436889,483,483,483,483,0
|
|
20240312,135000,121436889,483,483,483,483,0
|
|
20240312,134900,121436889,483,483,483,483,1
|
|
20240312,134800,121436406,482,482,482,482,0
|
|
20240312,134700,121436406,482,482,482,482,50
|
|
20240312,134600,121412306,483,483,483,483,0
|
|
20240312,134500,121412306,483,483,483,483,36
|
|
20240312,134400,121394918,481,481,481,481,0
|
|
20240312,134300,121394918,481,481,481,481,0
|
|
20240312,134200,121394918,481,482,482,481,214
|
|
20240312,134100,121291983,481,482,482,481,101
|
|
20240312,134000,121243401,481,483,483,481,3518
|
|
20240312,133900,119551156,485,485,485,485,0
|
|
20240312,133800,119551156,485,485,485,485,0
|
|
20240312,133700,119551156,485,485,485,485,0
|
|
20240312,133600,119551156,485,485,485,485,0
|
|
20240312,133500,119551156,485,485,485,485,0
|
|
20240312,133400,119551156,485,485,485,485,0
|
|
20240312,133300,119551156,485,483,485,483,166
|
|
20240312,133200,119470976,485,485,485,485,0
|
|
20240312,133100,119470976,485,485,485,485,0
|
|
20240312,133000,119470976,485,485,485,485,0
|
|
20240312,132900,119470976,485,485,485,485,0
|
|
20240312,132800,119470976,485,485,485,485,0
|
|
20240312,132700,119470976,485,485,485,485,0
|
|
20240312,132600,119470976,485,485,485,485,0
|
|
20240312,132500,119470976,485,484,485,484,59
|
|
20240312,132400,119442419,481,481,481,481,0
|
|
20240312,132300,119442419,481,483,483,481,3775
|
|
20240312,132200,117626626,485,485,485,485,20
|
|
20240312,132100,117616926,485,485,485,485,4
|
|
20240312,132000,117614986,485,483,485,483,3
|
|
20240312,131900,117613535,483,483,483,483,2
|
|
20240312,131800,117612569,483,483,483,483,57
|
|
20240312,131700,117585038,485,485,485,485,0
|
|
20240312,131600,117585038,485,485,485,485,0
|
|
20240312,131500,117585038,485,485,485,485,0
|
|
20240312,131400,117585038,485,485,485,485,1
|
|
20240312,131300,117584553,484,485,485,484,36
|
|
20240312,131200,117567094,485,485,485,485,0
|
|
20240312,131100,117567094,485,485,485,485,0
|
|
20240312,131000,117567094,485,485,485,485,0
|
|
20240312,130900,117567094,485,485,485,485,0
|
|
20240312,130800,117567094,485,482,485,482,259
|
|
20240312,130700,117442253,482,482,482,482,345
|
|
20240312,130600,117275963,481,481,481,481,3121
|
|
20240312,130500,115774762,481,481,481,481,0
|
|
20240312,130400,115774762,481,481,481,481,26
|
|
20240312,130300,115762256,480,480,480,480,690
|
|
20240312,130200,115431056,480,480,480,480,0
|
|
20240312,130100,115431056,480,480,480,480,0
|
|
20240312,130000,115431056,480,480,480,480,0
|
|
20240312,125900,115431056,480,480,480,480,50
|
|
20240312,125800,115407056,479,480,480,479,4529
|
|
20240312,125700,113235130,481,481,481,481,0
|
|
20240312,125600,113235130,481,481,481,481,50
|
|
20240312,125500,113211080,481,481,481,481,3
|
|
20240312,125400,113209637,481,481,481,481,0
|
|
20240312,125300,113209637,481,482,482,481,1337
|
|
20240312,125200,112565784,485,485,485,485,0
|
|
20240312,125100,112565784,485,485,485,485,0
|
|
20240312,125000,112565784,485,485,485,485,1
|
|
20240312,124900,112565299,482,482,482,482,0
|
|
20240312,124800,112565299,482,482,482,482,0
|
|
20240312,124700,112565299,482,482,482,482,333
|
|
20240312,124600,112404793,482,482,482,482,0
|
|
20240312,124500,112404793,482,482,482,482,21
|
|
20240312,124400,112394671,483,483,483,483,1
|
|
20240312,124300,112394188,485,485,485,485,0
|
|
20240312,124200,112394188,485,485,485,485,0
|
|
20240312,124100,112394188,485,485,485,485,0
|
|
20240312,124000,112394188,485,485,485,485,0
|
|
20240312,123900,112394188,485,485,485,485,0
|
|
20240312,123800,112394188,485,485,485,485,0
|
|
20240312,123700,112394188,485,485,485,485,0
|
|
20240312,123600,112394188,485,485,485,485,0
|
|
20240312,123500,112394188,485,485,485,485,0
|
|
20240312,123400,112394188,485,485,485,485,0
|
|
20240312,123300,112394188,485,488,488,481,4002
|
|
20240312,123200,110466364,490,490,490,490,0
|
|
20240312,123100,110466364,490,490,490,490,0
|
|
20240312,123000,110466364,490,490,490,490,0
|
|
20240312,122900,110466364,490,490,490,490,0
|
|
20240312,122800,110466364,490,490,490,482,565
|
|
20240312,122700,110193308,489,488,489,488,402
|
|
20240312,122600,109997131,487,486,487,486,1600
|
|
20240312,122500,109218531,486,486,486,486,2
|
|
20240312,122400,109217559,486,481,486,481,8700
|
|
20240312,122300,104992439,481,481,481,481,0
|
|
20240312,122200,104992439,481,481,481,480,8701
|
|
20240312,122100,100813458,483,483,483,483,0
|
|
20240312,122000,100813458,483,483,483,483,0
|
|
20240312,121900,100813458,483,483,483,483,0
|
|
20240312,121800,100813458,483,483,483,483,0
|
|
20240312,121700,100813458,483,483,483,483,0
|
|
20240312,121600,100813458,483,482,483,482,4
|
|
20240312,121500,100811529,480,480,480,480,0
|
|
20240312,121400,100811529,480,480,480,480,7012
|
|
20240312,121300,97445769,483,483,483,483,0
|
|
20240312,121200,97445769,483,483,483,483,0
|
|
20240312,121100,97445769,483,483,483,483,0
|
|
20240312,121000,97445769,483,483,483,483,0
|
|
20240312,120900,97445769,483,483,483,483,0
|
|
20240312,120800,97445769,483,483,483,483,0
|
|
20240312,120700,97445769,483,482,483,482,9
|
|
20240312,120600,97441423,483,483,483,483,0
|
|
20240312,120500,97441423,483,483,483,483,0
|
|
20240312,120400,97441423,483,482,483,482,39
|
|
20240312,120300,97422608,485,485,485,485,0
|
|
20240312,120200,97422608,485,485,485,485,0
|
|
20240312,120100,97422608,485,483,485,483,112
|
|
20240312,120000,97368485,479,480,480,479,510
|
|
20240312,115900,97124190,480,485,485,480,540
|
|
20240312,115800,96864484,486,483,486,483,37
|
|
20240312,115700,96846610,486,484,486,484,1000
|
|
20240312,115600,96360754,486,483,486,483,1000
|
|
20240312,115500,95875597,484,481,484,481,11
|
|
20240312,115400,95870303,478,479,479,478,3300
|
|
20240312,115300,94289903,483,483,483,479,630
|
|
20240312,115200,93987188,487,485,487,485,430
|
|
20240312,115100,93778636,482,479,482,478,1530
|
|
20240312,115000,93043293,482,481,482,481,518
|
|
20240312,114900,92793795,482,482,482,482,1000
|
|
20240312,114800,92311795,478,484,484,478,441
|
|
20240312,114700,92100937,485,480,485,480,433
|
|
20240312,114600,91892960,480,480,480,480,300
|
|
20240312,114500,91748960,477,481,481,477,10800
|
|
20240312,114400,86582513,485,485,485,485,0
|
|
20240312,114300,86582513,485,485,485,485,0
|
|
20240312,114200,86582513,485,485,485,485,0
|
|
20240312,114100,86582513,485,481,485,481,3
|
|
20240312,114000,86581063,485,484,485,480,7061
|
|
20240312,113900,83189016,482,482,482,482,0
|
|
20240312,113800,83189016,482,482,482,482,2
|
|
20240312,113700,83188052,482,483,483,482,2908
|
|
20240312,113600,81785147,485,485,485,485,1
|
|
20240312,113500,81784662,483,483,483,483,1
|
|
20240312,113400,81784179,484,484,484,484,10
|
|
20240312,113300,81779339,484,484,484,484,1241
|
|
20240312,113200,81178695,484,484,484,484,9
|
|
20240312,113100,81174339,485,487,487,485,3541
|
|
20240312,113000,79450092,488,488,488,488,0
|
|
20240312,112900,79450092,488,488,488,488,0
|
|
20240312,112800,79450092,488,488,488,488,0
|
|
20240312,112700,79450092,488,488,488,488,0
|
|
20240312,112600,79450092,488,488,488,488,0
|
|
20240312,112500,79450092,488,488,488,488,300
|
|
20240312,112400,79303692,488,488,488,488,0
|
|
20240312,112300,79303692,488,488,488,488,0
|
|
20240312,112200,79303692,488,488,488,488,0
|
|
20240312,112100,79303692,488,488,488,488,0
|
|
20240312,112000,79303692,488,488,488,488,0
|
|
20240312,111900,79303692,488,488,488,488,200
|
|
20240312,111800,79206092,488,486,488,486,100
|
|
20240312,111700,79157433,486,486,486,486,0
|
|
20240312,111600,79157433,486,486,486,486,13
|
|
20240312,111500,79151115,486,486,486,486,0
|
|
20240312,111400,79151115,486,486,486,486,0
|
|
20240312,111300,79151115,486,486,486,486,578
|
|
20240312,111200,78870207,486,485,486,485,5
|
|
20240312,111100,78867778,486,486,486,486,0
|
|
20240312,111000,78867778,486,483,486,483,774
|
|
20240312,110900,78493762,481,481,481,481,0
|
|
20240312,110800,78493762,481,481,481,481,7
|
|
20240312,110700,78490395,481,481,481,481,1
|
|
20240312,110600,78489914,480,480,480,480,204
|
|
20240312,110500,78391994,480,480,480,480,0
|
|
20240312,110400,78391994,480,480,480,480,520
|
|
20240312,110300,78142394,478,480,480,478,3090
|
|
20240312,110200,76661589,480,480,480,480,0
|
|
20240312,110100,76661589,480,480,480,480,0
|
|
20240312,110000,76661589,480,480,480,480,0
|
|
20240312,105900,76661589,480,480,480,480,0
|
|
20240312,105800,76661589,480,483,483,480,10425
|
|
20240312,105700,71651244,483,483,483,482,1121
|
|
20240312,105600,71110727,483,483,483,483,0
|
|
20240312,105500,71110727,483,487,487,483,658
|
|
20240312,105400,70792909,488,483,488,482,3166
|
|
20240312,105300,69265900,483,484,484,483,2342
|
|
20240312,105200,68133381,484,484,484,484,0
|
|
20240312,105100,68133381,484,485,485,484,990
|
|
20240312,105000,67653578,486,486,486,486,30
|
|
20240312,104900,67638998,486,486,486,486,28
|
|
20240312,104800,67625390,486,486,486,486,0
|
|
20240312,104700,67625390,486,486,486,486,0
|
|
20240312,104600,67625390,486,486,486,486,0
|
|
20240312,104500,67625390,486,486,486,486,353
|
|
20240312,104400,67453832,486,486,486,486,0
|
|
20240312,104300,67453832,486,486,486,486,0
|
|
20240312,104200,67453832,486,486,486,486,0
|
|
20240312,104100,67453832,486,486,486,486,50
|
|
20240312,104000,67429532,485,488,488,485,1019
|
|
20240312,103900,66934103,488,488,488,488,519
|
|
20240312,103800,66680831,488,488,488,488,0
|
|
20240312,103700,66680831,488,488,488,488,0
|
|
20240312,103600,66680831,488,488,488,488,302
|
|
20240312,103500,66533455,488,488,488,488,709
|
|
20240312,103400,66187463,488,488,488,488,0
|
|
20240312,103300,66187463,488,488,488,488,0
|
|
20240312,103200,66187463,488,488,488,488,0
|
|
20240312,103100,66187463,488,488,488,488,49
|
|
20240312,103000,66163551,491,491,491,491,1
|
|
20240312,102900,66163060,490,490,490,490,1
|
|
20240312,102800,66162570,489,489,489,489,0
|
|
20240312,102700,66162570,489,489,489,489,0
|
|
20240312,102600,66162570,489,489,489,489,1442
|
|
20240312,102500,65457432,487,487,487,487,0
|
|
20240312,102400,65457432,487,487,487,487,141
|
|
20240312,102300,65388765,488,488,488,488,123
|
|
20240312,102200,65328741,488,488,488,488,181
|
|
20240312,102100,65240413,488,489,489,488,230
|
|
20240312,102000,65128153,489,489,489,489,1658
|
|
20240312,101900,64317391,489,489,489,489,0
|
|
20240312,101800,64317391,489,489,489,489,0
|
|
20240312,101700,64317391,489,489,489,489,0
|
|
20240312,101600,64317391,489,489,489,489,18
|
|
20240312,101500,64308589,490,490,490,490,0
|
|
20240312,101400,64308589,490,489,490,489,498
|
|
20240312,101300,64064571,489,489,489,489,0
|
|
20240312,101200,64064571,489,489,489,489,0
|
|
20240312,101100,64064571,489,489,489,489,0
|
|
20240312,101000,64064571,489,489,489,489,33
|
|
20240312,100900,64048434,489,489,489,489,566
|
|
20240312,100800,63771660,490,490,490,490,0
|
|
20240312,100700,63771660,490,490,490,490,0
|
|
20240312,100600,63771660,490,486,490,486,2042
|
|
20240312,100500,62777027,490,487,490,487,3043
|
|
20240312,100400,61292745,488,488,488,488,0
|
|
20240312,100300,61292745,488,488,488,488,0
|
|
20240312,100200,61292745,488,488,488,488,50
|
|
20240312,100100,61268345,484,487,489,484,222
|
|
20240312,100000,61160821,484,484,484,484,0
|
|
20240312,095900,61160821,484,484,484,484,404
|
|
20240312,095800,60965285,484,488,488,484,1595
|
|
20240312,095700,60191305,484,488,489,484,2072
|
|
20240312,095600,59188019,484,485,485,484,2
|
|
20240312,095500,59187050,484,484,484,484,362
|
|
20240312,095400,59011842,491,491,491,491,601
|
|
20240312,095300,58716751,482,482,482,482,600
|
|
20240312,095200,58427551,482,483,483,482,2356
|
|
20240312,095100,57290864,488,488,488,488,0
|
|
20240312,095000,57290864,488,484,488,482,10729
|
|
20240312,094900,52109302,485,488,488,485,4043
|
|
20240312,094800,50146606,486,489,490,486,62
|
|
20240312,094700,50116407,490,486,490,486,552
|
|
20240312,094600,49848002,486,487,487,486,500
|
|
20240312,094500,49604997,486,488,491,486,173
|
|
20240312,094400,49520530,488,489,489,488,14
|
|
20240312,094300,49513697,491,491,491,491,0
|
|
20240312,094200,49513697,491,491,491,491,0
|
|
20240312,094100,49513697,491,491,491,491,1
|
|
20240312,094000,49513206,485,490,490,485,1422
|
|
20240312,093900,48818536,490,488,491,485,4293
|
|
20240312,093800,46724318,487,487,487,487,207
|
|
20240312,093700,46623509,488,488,488,488,16
|
|
20240312,093600,46615701,488,488,488,488,28
|
|
20240312,093500,46602037,486,488,488,486,2196
|
|
20240312,093400,45532731,489,490,490,488,978
|
|
20240312,093300,45054467,493,492,493,488,591
|
|
20240312,093200,44764726,491,488,491,488,3413
|
|
20240312,093100,43094141,488,490,490,488,2556
|
|
20240312,093000,41843937,491,492,492,491,4121
|
|
20240312,092900,39818774,494,495,495,492,789
|
|
20240312,092800,39429882,492,495,495,492,5532
|
|
20240312,092700,36700489,496,496,496,495,3113
|
|
20240312,092600,35156640,495,500,500,495,2305
|
|
20240312,092500,34008514,500,503,503,500,212
|
|
20240312,092400,33902478,503,500,503,500,1419
|
|
20240312,092300,33190680,499,500,500,496,1454
|
|
20240312,092200,32465569,500,496,500,496,14
|
|
20240312,092100,32458588,495,495,495,495,1035
|
|
20240312,092000,31946263,495,496,496,495,3069
|
|
20240312,091900,30427107,500,497,501,495,1988
|
|
20240312,091800,29437864,498,497,504,494,11381
|
|
20240312,091700,23758586,493,493,498,489,3444
|
|
20240312,091600,22058610,489,490,493,489,2784
|
|
20240312,091500,20694272,490,487,490,487,1001
|
|
20240312,091400,20206782,490,490,490,490,2
|
|
20240312,091300,20205802,487,487,488,487,2122
|
|
20240312,091200,19172227,487,487,487,487,1567
|
|
20240312,091100,18409098,490,490,490,487,2016
|
|
20240312,091000,17421847,490,491,491,490,6426
|
|
20240312,090900,14272347,493,491,493,491,738
|
|
20240312,090800,13909982,491,491,491,491,1050
|
|
20240312,090700,13394432,490,490,490,490,591
|
|
20240312,090600,13104842,490,491,491,490,419
|
|
20240312,090500,12899302,491,496,496,491,12093
|
|
20240312,090400,6940448,496,496,496,496,636
|
|
20240312,090300,6624992,497,497,498,496,3480
|
|
20240312,090200,4895981,497,499,499,497,776
|
|
20240312,090100,4509810,499,495,499,495,2537
|
|
20240312,090000,3245735,495,495,496,495,6557
|