586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,184300,111966251,476,476,476,476,212
|
|
20240305,184200,111966251,476,476,476,476,0
|
|
20240305,184100,111966251,476,476,476,476,0
|
|
20240305,184000,111966251,476,476,476,476,0
|
|
20240305,183900,111966251,476,476,476,476,0
|
|
20240305,183800,111966251,476,476,476,476,0
|
|
20240305,183700,111966251,476,476,476,476,0
|
|
20240305,183600,111966251,476,476,476,476,0
|
|
20240305,183500,111966251,476,476,476,476,0
|
|
20240305,183400,111966251,476,476,476,476,0
|
|
20240305,183300,111966251,476,476,476,476,0
|
|
20240305,183200,111966251,476,476,476,476,0
|
|
20240305,183100,111966251,476,476,476,476,0
|
|
20240305,183000,111966251,476,476,476,476,0
|
|
20240305,182900,111966251,476,476,476,476,0
|
|
20240305,182800,111966251,476,476,476,476,0
|
|
20240305,182700,111966251,476,476,476,476,0
|
|
20240305,182600,111966251,476,476,476,476,0
|
|
20240305,182500,111966251,476,476,476,476,0
|
|
20240305,182400,111966251,476,476,476,476,0
|
|
20240305,182300,111966251,476,476,476,476,0
|
|
20240305,182200,111966251,476,476,476,476,0
|
|
20240305,182100,111966251,476,476,476,476,0
|
|
20240305,182000,111966251,476,476,476,476,0
|
|
20240305,181900,111966251,476,476,476,476,0
|
|
20240305,181800,111966251,476,476,476,476,0
|
|
20240305,181700,111966251,476,476,476,476,0
|
|
20240305,181600,111966251,476,476,476,476,0
|
|
20240305,181500,111966251,476,476,476,476,0
|
|
20240305,181400,111966251,476,476,476,476,0
|
|
20240305,181300,111966251,476,476,476,476,212
|
|
20240305,181200,111966251,476,476,476,476,0
|
|
20240305,181100,111966251,476,476,476,476,0
|
|
20240305,181000,111966251,476,476,476,476,0
|
|
20240305,180900,111966251,476,476,476,476,0
|
|
20240305,180800,111966251,476,476,476,476,0
|
|
20240305,180700,111966251,476,476,476,476,0
|
|
20240305,180600,111966251,476,476,476,476,0
|
|
20240305,180500,111966251,476,476,476,476,0
|
|
20240305,180400,111966251,476,476,476,476,0
|
|
20240305,180300,111966251,476,476,476,476,0
|
|
20240305,180200,111966251,476,476,476,476,0
|
|
20240305,180100,111966251,476,476,476,476,0
|
|
20240305,180000,111966251,476,476,476,476,0
|
|
20240305,175900,111966251,476,476,476,476,0
|
|
20240305,175800,111966251,476,476,476,476,0
|
|
20240305,175700,111966251,476,476,476,476,0
|
|
20240305,175600,111966251,476,476,476,476,0
|
|
20240305,175500,111966251,476,476,476,476,0
|
|
20240305,175400,111966251,476,476,476,476,0
|
|
20240305,175300,111966251,476,476,476,476,0
|
|
20240305,175200,111966251,476,476,476,476,0
|
|
20240305,175100,111966251,476,476,476,476,0
|
|
20240305,175000,111966251,476,476,476,476,0
|
|
20240305,174900,111966251,476,476,476,476,0
|
|
20240305,174800,111966251,476,476,476,476,0
|
|
20240305,174700,111966251,476,476,476,476,0
|
|
20240305,174600,111966251,476,476,476,476,0
|
|
20240305,174500,111966251,476,476,476,476,0
|
|
20240305,174400,111966251,476,476,476,476,0
|
|
20240305,174300,111966251,476,476,476,476,212
|
|
20240305,174200,111966251,476,476,476,476,0
|
|
20240305,174100,111966251,476,476,476,476,0
|
|
20240305,174000,111966251,476,476,476,476,0
|
|
20240305,173900,111966251,476,476,476,476,0
|
|
20240305,173800,111966251,476,476,476,476,0
|
|
20240305,173700,111966251,476,476,476,476,0
|
|
20240305,173600,111966251,476,476,476,476,0
|
|
20240305,173500,111966251,476,476,476,476,0
|
|
20240305,173400,111966251,476,476,476,476,0
|
|
20240305,173300,111966251,476,476,476,476,0
|
|
20240305,173200,111966251,476,476,476,476,0
|
|
20240305,173100,111966251,476,476,476,476,0
|
|
20240305,173000,111966251,476,476,476,476,0
|
|
20240305,172900,111966251,476,476,476,476,0
|
|
20240305,172800,111966251,476,476,476,476,0
|
|
20240305,172700,111966251,476,476,476,476,0
|
|
20240305,172600,111966251,476,476,476,476,0
|
|
20240305,172500,111966251,476,476,476,476,0
|
|
20240305,172400,111966251,476,476,476,476,0
|
|
20240305,172300,111966251,476,476,476,476,0
|
|
20240305,172200,111966251,476,476,476,476,0
|
|
20240305,172100,111966251,476,476,476,476,0
|
|
20240305,172000,111966251,476,476,476,476,0
|
|
20240305,171900,111966251,476,476,476,476,0
|
|
20240305,171800,111966251,476,476,476,476,0
|
|
20240305,171700,111966251,476,476,476,476,0
|
|
20240305,171600,111966251,476,476,476,476,0
|
|
20240305,171500,111966251,476,476,476,476,0
|
|
20240305,171400,111966251,476,476,476,476,0
|
|
20240305,171300,111966251,476,476,476,476,212
|
|
20240305,171200,111966251,476,476,476,476,0
|
|
20240305,171100,111966251,476,476,476,476,0
|
|
20240305,171000,111966251,476,476,476,476,0
|
|
20240305,170900,111966251,476,476,476,476,0
|
|
20240305,170800,111966251,476,476,476,476,0
|
|
20240305,170700,111966251,476,476,476,476,0
|
|
20240305,170600,111966251,476,476,476,476,0
|
|
20240305,170500,111966251,476,476,476,476,0
|
|
20240305,170400,111966251,476,476,476,476,0
|
|
20240305,170300,111966251,476,476,476,476,0
|
|
20240305,170200,111966251,476,476,476,476,0
|
|
20240305,170100,111966251,476,476,476,476,0
|
|
20240305,170000,111966251,476,476,476,476,0
|
|
20240305,165900,111966251,476,476,476,476,0
|
|
20240305,165800,111966251,476,476,476,476,0
|
|
20240305,165700,111966251,476,476,476,476,0
|
|
20240305,165600,111966251,476,476,476,476,0
|
|
20240305,165500,111966251,476,476,476,476,0
|
|
20240305,165400,111966251,476,476,476,476,0
|
|
20240305,165300,111966251,476,476,476,476,0
|
|
20240305,165200,111966251,476,476,476,476,0
|
|
20240305,165100,111966251,476,476,476,476,0
|
|
20240305,165000,111966251,476,476,476,476,0
|
|
20240305,164900,111966251,476,476,476,476,0
|
|
20240305,164800,111966251,476,476,476,476,0
|
|
20240305,164700,111966251,476,476,476,476,0
|
|
20240305,164600,111966251,476,476,476,476,0
|
|
20240305,164500,111966251,476,476,476,476,0
|
|
20240305,164400,111966251,476,476,476,476,0
|
|
20240305,164300,111966251,476,476,476,476,212
|
|
20240305,164200,111966251,476,476,476,476,0
|
|
20240305,164100,111966251,476,476,476,476,0
|
|
20240305,164000,111966251,476,476,476,476,0
|
|
20240305,163900,111966251,476,476,476,476,0
|
|
20240305,163800,111966251,476,476,476,476,0
|
|
20240305,163700,111966251,476,476,476,476,0
|
|
20240305,163600,111966251,476,476,476,476,0
|
|
20240305,163500,111966251,476,476,476,476,0
|
|
20240305,163400,111966251,476,476,476,476,0
|
|
20240305,163300,111966251,476,476,476,476,0
|
|
20240305,163200,111966251,476,476,476,476,0
|
|
20240305,163100,111966251,476,476,476,476,0
|
|
20240305,163000,111966251,476,476,476,476,0
|
|
20240305,162900,111966251,476,476,476,476,0
|
|
20240305,162800,111966251,476,476,476,476,0
|
|
20240305,162700,111966251,476,476,476,476,0
|
|
20240305,162600,111966251,476,476,476,476,0
|
|
20240305,162500,111966251,476,476,476,476,0
|
|
20240305,162400,111966251,476,476,476,476,0
|
|
20240305,162300,111966251,476,476,476,476,0
|
|
20240305,162200,111966251,476,476,476,476,0
|
|
20240305,162100,111966251,476,476,476,476,0
|
|
20240305,162000,111966251,476,476,476,476,0
|
|
20240305,161900,111966251,476,476,476,476,0
|
|
20240305,161800,111966251,476,476,476,476,0
|
|
20240305,161700,111966251,476,476,476,476,0
|
|
20240305,161600,111966251,476,476,476,476,0
|
|
20240305,161500,111966251,476,476,476,476,0
|
|
20240305,161400,111966251,476,476,476,476,0
|
|
20240305,161300,111966251,476,476,476,476,212
|
|
20240305,161200,111966251,476,476,476,476,0
|
|
20240305,161100,111966251,476,476,476,476,0
|
|
20240305,161000,111966251,476,476,476,476,0
|
|
20240305,160900,111966251,476,476,476,476,0
|
|
20240305,160800,111966251,476,476,476,476,0
|
|
20240305,160700,111966251,476,476,476,476,0
|
|
20240305,160600,111966251,476,476,476,476,0
|
|
20240305,160500,111966251,476,476,476,476,0
|
|
20240305,160400,111966251,476,476,476,476,0
|
|
20240305,160300,111966251,476,476,476,476,0
|
|
20240305,160200,111966251,476,476,476,476,0
|
|
20240305,160100,111966251,476,476,476,476,0
|
|
20240305,160000,111966251,476,476,476,476,0
|
|
20240305,155900,111966251,476,476,476,476,0
|
|
20240305,155800,111966251,476,476,476,476,0
|
|
20240305,155700,111966251,476,476,476,476,0
|
|
20240305,155600,111966251,476,476,476,476,0
|
|
20240305,155500,111966251,476,476,476,476,0
|
|
20240305,155400,111966251,476,476,476,476,0
|
|
20240305,155300,111966251,476,476,476,476,0
|
|
20240305,155200,111966251,476,476,476,476,0
|
|
20240305,155100,111966251,476,476,476,476,0
|
|
20240305,155000,111966251,476,476,476,476,0
|
|
20240305,154900,111966251,476,476,476,476,0
|
|
20240305,154800,111966251,476,476,476,476,0
|
|
20240305,154700,111966251,476,476,476,476,0
|
|
20240305,154600,111966251,476,476,476,476,0
|
|
20240305,154500,111966251,476,476,476,476,0
|
|
20240305,154400,111966251,476,476,476,476,0
|
|
20240305,154300,111966251,476,476,476,476,212
|
|
20240305,154200,111966251,476,476,476,476,0
|
|
20240305,154100,111966251,476,476,476,476,0
|
|
20240305,154000,111966251,476,476,476,476,0
|
|
20240305,153900,111966251,476,476,476,476,0
|
|
20240305,153800,111966251,476,476,476,476,0
|
|
20240305,153700,111966251,476,476,476,476,0
|
|
20240305,153600,111966251,476,476,476,476,0
|
|
20240305,153500,111966251,476,476,476,476,0
|
|
20240305,153400,111966251,476,476,476,476,0
|
|
20240305,153300,111966251,476,476,476,476,0
|
|
20240305,153200,111966251,476,476,476,476,0
|
|
20240305,153100,111966251,476,476,476,476,0
|
|
20240305,153000,111966251,476,476,476,476,212
|
|
20240305,152900,111865339,476,476,476,476,0
|
|
20240305,152800,111865339,476,476,476,476,0
|
|
20240305,152700,111865339,476,476,476,476,0
|
|
20240305,152600,111865339,476,476,476,476,0
|
|
20240305,152500,111865339,476,476,476,476,0
|
|
20240305,152400,111865339,476,476,476,476,0
|
|
20240305,152300,111865339,476,476,476,476,0
|
|
20240305,152200,111865339,476,476,476,476,0
|
|
20240305,152100,111865339,476,476,476,476,0
|
|
20240305,152000,111865339,476,476,476,476,0
|
|
20240305,151900,111865339,476,476,476,475,1352
|
|
20240305,151800,111223132,476,476,476,476,2
|
|
20240305,151700,111222180,476,476,476,476,1
|
|
20240305,151600,111221704,476,475,476,475,13
|
|
20240305,151500,111215524,476,476,476,476,0
|
|
20240305,151400,111215524,476,476,476,476,1000
|
|
20240305,151300,110739524,476,476,476,476,23
|
|
20240305,151200,110728576,475,475,475,475,0
|
|
20240305,151100,110728576,475,475,475,475,0
|
|
20240305,151000,110728576,475,475,475,475,0
|
|
20240305,150900,110728576,475,475,475,475,0
|
|
20240305,150800,110728576,475,475,475,475,0
|
|
20240305,150700,110728576,475,475,475,475,1
|
|
20240305,150600,110728101,476,476,476,476,0
|
|
20240305,150500,110728101,476,476,476,476,54
|
|
20240305,150400,110702397,476,476,476,476,0
|
|
20240305,150300,110702397,476,476,476,476,0
|
|
20240305,150200,110702397,476,476,476,476,11
|
|
20240305,150100,110697161,476,476,476,476,0
|
|
20240305,150000,110697161,476,476,476,476,0
|
|
20240305,145900,110697161,476,476,476,476,0
|
|
20240305,145800,110697161,476,476,476,476,0
|
|
20240305,145700,110697161,476,476,476,476,0
|
|
20240305,145600,110697161,476,476,476,476,0
|
|
20240305,145500,110697161,476,476,476,476,2
|
|
20240305,145400,110696209,476,476,476,476,162
|
|
20240305,145300,110619097,476,476,476,476,0
|
|
20240305,145200,110619097,476,476,476,476,0
|
|
20240305,145100,110619097,476,476,476,476,0
|
|
20240305,145000,110619097,476,476,476,476,0
|
|
20240305,144900,110619097,476,476,476,476,1
|
|
20240305,144800,110618621,476,476,476,476,0
|
|
20240305,144700,110618621,476,476,476,476,2
|
|
20240305,144600,110617669,475,475,475,475,0
|
|
20240305,144500,110617669,475,475,475,475,0
|
|
20240305,144400,110617669,475,475,475,475,0
|
|
20240305,144300,110617669,475,475,475,475,0
|
|
20240305,144200,110617669,475,475,475,475,0
|
|
20240305,144100,110617669,475,475,475,475,106
|
|
20240305,144000,110567319,475,475,475,475,0
|
|
20240305,143900,110567319,475,475,475,475,0
|
|
20240305,143800,110567319,475,475,475,475,0
|
|
20240305,143700,110567319,475,475,475,475,2
|
|
20240305,143600,110566369,475,475,475,475,0
|
|
20240305,143500,110566369,475,475,475,475,0
|
|
20240305,143400,110566369,475,475,475,475,0
|
|
20240305,143300,110566369,475,475,475,475,0
|
|
20240305,143200,110566369,475,475,475,475,0
|
|
20240305,143100,110566369,475,475,475,475,0
|
|
20240305,143000,110566369,475,475,475,475,1
|
|
20240305,142900,110565894,475,475,475,475,12
|
|
20240305,142800,110560194,476,476,476,476,8
|
|
20240305,142700,110556386,476,476,476,476,33
|
|
20240305,142600,110540678,476,476,476,476,59
|
|
20240305,142500,110512594,476,476,476,476,0
|
|
20240305,142400,110512594,476,476,476,476,0
|
|
20240305,142300,110512594,476,476,476,476,1
|
|
20240305,142200,110512118,476,478,478,476,53
|
|
20240305,142100,110486788,479,474,479,474,10001
|
|
20240305,142000,105729346,474,474,475,474,25
|
|
20240305,141900,105717477,473,473,473,473,0
|
|
20240305,141800,105717477,473,472,473,472,888
|
|
20240305,141700,105297953,471,471,471,471,0
|
|
20240305,141600,105297953,471,471,471,471,0
|
|
20240305,141500,105297953,471,471,471,471,0
|
|
20240305,141400,105297953,471,471,471,471,0
|
|
20240305,141300,105297953,471,471,471,471,0
|
|
20240305,141200,105297953,471,471,471,471,0
|
|
20240305,141100,105297953,471,471,471,471,0
|
|
20240305,141000,105297953,471,473,473,471,23364
|
|
20240305,140900,94279147,474,474,474,474,4
|
|
20240305,140800,94277251,473,473,473,473,0
|
|
20240305,140700,94277251,473,473,473,473,0
|
|
20240305,140600,94277251,473,473,473,473,0
|
|
20240305,140500,94277251,473,473,473,473,0
|
|
20240305,140400,94277251,473,473,473,473,1
|
|
20240305,140300,94276778,473,473,473,473,0
|
|
20240305,140200,94276778,473,473,473,473,0
|
|
20240305,140100,94276778,473,473,473,473,0
|
|
20240305,140000,94276778,473,473,473,473,100
|
|
20240305,135900,94229478,473,473,473,473,50
|
|
20240305,135800,94205828,474,474,474,474,0
|
|
20240305,135700,94205828,474,474,474,474,0
|
|
20240305,135600,94205828,474,474,474,474,400
|
|
20240305,135500,94016228,474,474,474,474,0
|
|
20240305,135400,94016228,474,474,474,474,0
|
|
20240305,135300,94016228,474,474,474,474,0
|
|
20240305,135200,94016228,474,474,474,474,4882
|
|
20240305,135100,91702160,474,474,474,474,119
|
|
20240305,135000,91645754,474,474,474,474,537
|
|
20240305,134900,91391216,474,474,474,474,0
|
|
20240305,134800,91391216,474,474,474,474,600
|
|
20240305,134700,91106816,474,474,474,474,0
|
|
20240305,134600,91106816,474,474,474,474,10
|
|
20240305,134500,91102076,474,474,474,474,10
|
|
20240305,134400,91097336,474,474,474,474,1
|
|
20240305,134300,91096862,474,474,474,474,202
|
|
20240305,134200,91001114,474,474,474,474,0
|
|
20240305,134100,91001114,474,474,474,474,3
|
|
20240305,134000,90999692,474,474,474,474,170
|
|
20240305,133900,90919112,473,473,473,473,0
|
|
20240305,133800,90919112,473,473,473,473,0
|
|
20240305,133700,90919112,473,473,473,473,0
|
|
20240305,133600,90919112,473,473,473,473,0
|
|
20240305,133500,90919112,473,473,473,473,0
|
|
20240305,133400,90919112,473,473,473,473,0
|
|
20240305,133300,90919112,473,473,473,473,0
|
|
20240305,133200,90919112,473,473,473,473,611
|
|
20240305,133100,90630109,473,473,473,473,544
|
|
20240305,133000,90372797,473,473,473,473,0
|
|
20240305,132900,90372797,473,473,473,473,30
|
|
20240305,132800,90358607,473,473,473,473,0
|
|
20240305,132700,90358607,473,473,473,473,50
|
|
20240305,132600,90334957,473,473,473,473,100
|
|
20240305,132500,90287657,473,473,473,473,100
|
|
20240305,132400,90240357,474,474,474,474,293
|
|
20240305,132300,90101475,474,474,474,474,1
|
|
20240305,132200,90101001,474,474,474,474,0
|
|
20240305,132100,90101001,474,474,474,473,32
|
|
20240305,132000,90085848,474,474,474,474,0
|
|
20240305,131900,90085848,474,474,474,474,6
|
|
20240305,131800,90083004,474,474,474,474,0
|
|
20240305,131700,90083004,474,474,474,474,0
|
|
20240305,131600,90083004,474,474,474,474,3
|
|
20240305,131500,90081582,474,474,474,474,10
|
|
20240305,131400,90076842,474,474,474,474,0
|
|
20240305,131300,90076842,474,474,474,474,485
|
|
20240305,131200,89846952,474,474,474,474,0
|
|
20240305,131100,89846952,474,474,474,474,0
|
|
20240305,131000,89846952,474,474,474,474,0
|
|
20240305,130900,89846952,474,474,474,474,0
|
|
20240305,130800,89846952,474,474,474,474,0
|
|
20240305,130700,89846952,474,474,474,474,0
|
|
20240305,130600,89846952,474,474,474,474,0
|
|
20240305,130500,89846952,474,474,474,474,0
|
|
20240305,130400,89846952,474,474,474,474,0
|
|
20240305,130300,89846952,474,474,474,474,3
|
|
20240305,130200,89845530,474,474,474,474,0
|
|
20240305,130100,89845530,474,474,474,474,5
|
|
20240305,130000,89843160,474,474,474,474,0
|
|
20240305,125900,89843160,474,474,474,474,344
|
|
20240305,125800,89680104,474,474,474,474,20
|
|
20240305,125700,89670624,474,474,474,474,0
|
|
20240305,125600,89670624,474,474,474,474,0
|
|
20240305,125500,89670624,474,474,474,474,0
|
|
20240305,125400,89670624,474,474,474,474,37
|
|
20240305,125300,89653086,474,474,474,474,0
|
|
20240305,125200,89653086,474,474,474,474,1
|
|
20240305,125100,89652612,474,474,474,474,0
|
|
20240305,125000,89652612,474,474,474,474,0
|
|
20240305,124900,89652612,474,474,474,474,0
|
|
20240305,124800,89652612,474,474,474,474,0
|
|
20240305,124700,89652612,474,474,474,474,0
|
|
20240305,124600,89652612,474,474,474,474,1
|
|
20240305,124500,89652138,474,474,474,474,1
|
|
20240305,124400,89651664,474,474,474,474,0
|
|
20240305,124300,89651664,474,474,474,474,0
|
|
20240305,124200,89651664,474,474,474,474,0
|
|
20240305,124100,89651664,474,474,474,474,131
|
|
20240305,124000,89589570,474,474,474,474,11
|
|
20240305,123900,89584356,473,473,473,473,0
|
|
20240305,123800,89584356,473,473,473,473,0
|
|
20240305,123700,89584356,473,474,474,473,1001
|
|
20240305,123600,89110882,474,474,474,474,1
|
|
20240305,123500,89110408,473,473,473,473,0
|
|
20240305,123400,89110408,473,473,473,473,0
|
|
20240305,123300,89110408,473,473,473,473,0
|
|
20240305,123200,89110408,473,473,473,473,0
|
|
20240305,123100,89110408,473,473,473,473,0
|
|
20240305,123000,89110408,473,473,473,473,0
|
|
20240305,122900,89110408,473,473,473,473,0
|
|
20240305,122800,89110408,473,473,473,473,0
|
|
20240305,122700,89110408,473,473,473,473,0
|
|
20240305,122600,89110408,473,473,473,473,0
|
|
20240305,122500,89110408,473,473,473,473,0
|
|
20240305,122400,89110408,473,473,473,473,0
|
|
20240305,122300,89110408,473,473,473,473,0
|
|
20240305,122200,89110408,473,473,473,473,0
|
|
20240305,122100,89110408,473,473,473,473,54
|
|
20240305,122000,89084866,472,472,472,472,0
|
|
20240305,121900,89084866,472,472,472,472,0
|
|
20240305,121800,89084866,472,472,472,472,0
|
|
20240305,121700,89084866,472,472,472,472,0
|
|
20240305,121600,89084866,472,472,472,472,0
|
|
20240305,121500,89084866,472,472,472,472,0
|
|
20240305,121400,89084866,472,472,472,472,0
|
|
20240305,121300,89084866,472,472,472,472,0
|
|
20240305,121200,89084866,472,472,472,472,0
|
|
20240305,121100,89084866,472,472,472,472,0
|
|
20240305,121000,89084866,472,472,472,472,0
|
|
20240305,120900,89084866,472,472,472,472,0
|
|
20240305,120800,89084866,472,472,472,472,0
|
|
20240305,120700,89084866,472,472,472,472,0
|
|
20240305,120600,89084866,472,472,472,472,0
|
|
20240305,120500,89084866,472,472,472,472,0
|
|
20240305,120400,89084866,472,472,472,472,0
|
|
20240305,120300,89084866,472,472,472,472,0
|
|
20240305,120200,89084866,472,472,472,472,0
|
|
20240305,120100,89084866,472,472,472,472,0
|
|
20240305,120000,89084866,472,472,472,472,191
|
|
20240305,115900,88994714,473,472,473,472,754
|
|
20240305,115800,88638255,472,472,472,472,0
|
|
20240305,115700,88638255,472,472,472,472,263
|
|
20240305,115600,88514119,472,472,472,472,155
|
|
20240305,115500,88440959,472,472,472,472,212
|
|
20240305,115400,88340895,472,472,472,472,161
|
|
20240305,115300,88264903,472,472,472,472,217
|
|
20240305,115200,88162479,472,472,472,472,158
|
|
20240305,115100,88087903,472,472,472,472,230
|
|
20240305,115000,87979343,472,472,472,472,143
|
|
20240305,114900,87911847,472,473,473,472,244
|
|
20240305,114800,87796674,472,472,472,472,171
|
|
20240305,114700,87715962,472,472,472,472,230
|
|
20240305,114600,87607402,472,472,472,472,187
|
|
20240305,114500,87519138,472,472,472,472,215
|
|
20240305,114400,87417658,472,472,472,472,158
|
|
20240305,114300,87343082,472,472,472,472,225
|
|
20240305,114200,87236882,472,472,472,472,148
|
|
20240305,114100,87167026,472,472,472,472,196
|
|
20240305,114000,87074514,472,472,472,472,177
|
|
20240305,113900,86990970,472,472,472,472,202
|
|
20240305,113800,86895626,472,472,472,472,201
|
|
20240305,113700,86800754,472,472,472,472,189
|
|
20240305,113600,86711546,472,472,472,472,1434
|
|
20240305,113500,86034698,472,472,472,472,240
|
|
20240305,113400,85921418,472,472,472,472,133
|
|
20240305,113300,85858642,472,472,472,472,225
|
|
20240305,113200,85752442,472,472,472,472,148
|
|
20240305,113100,85682586,472,472,472,472,234
|
|
20240305,113000,85572138,472,472,472,472,140
|
|
20240305,112900,85506058,472,472,472,472,359
|
|
20240305,112800,85336610,472,472,472,472,164
|
|
20240305,112700,85259202,473,472,473,472,236
|
|
20240305,112600,85147780,473,473,473,473,93
|
|
20240305,112500,85103791,473,473,473,473,193
|
|
20240305,112400,85012502,473,473,473,473,180
|
|
20240305,112300,84927362,473,473,473,473,241
|
|
20240305,112200,84813369,473,473,473,473,132
|
|
20240305,112100,84750933,473,473,473,473,212
|
|
20240305,112000,84650657,473,473,473,473,161
|
|
20240305,111900,84574504,473,473,473,473,192
|
|
20240305,111800,84483688,473,473,473,473,181
|
|
20240305,111700,84398075,473,473,473,473,195
|
|
20240305,111600,84305840,473,473,473,473,178
|
|
20240305,111500,84221646,473,474,474,473,245
|
|
20240305,111400,84105711,472,472,472,472,178
|
|
20240305,111300,84021695,472,472,472,472,203
|
|
20240305,111200,83925879,472,472,472,472,170
|
|
20240305,111100,83845639,472,473,474,472,6696
|
|
20240305,111000,80675219,472,473,473,472,174
|
|
20240305,110900,80593088,472,472,472,472,422
|
|
20240305,110800,80393904,472,472,472,472,151
|
|
20240305,110700,80322632,472,472,472,472,266
|
|
20240305,110600,80197080,471,471,471,471,183
|
|
20240305,110500,80110887,471,471,472,471,510
|
|
20240305,110400,79870577,471,471,471,471,170
|
|
20240305,110300,79790507,472,472,472,472,38
|
|
20240305,110200,79772571,472,472,472,472,160
|
|
20240305,110100,79697051,472,472,472,472,201
|
|
20240305,110000,79602179,473,473,473,472,254
|
|
20240305,105900,79482210,472,472,472,472,187
|
|
20240305,105800,79393946,472,473,473,472,189
|
|
20240305,105700,79304735,472,472,472,472,308
|
|
20240305,105600,79159359,471,471,471,471,333
|
|
20240305,105500,79002516,471,471,471,471,241
|
|
20240305,105400,78889005,471,471,471,471,132
|
|
20240305,105300,78826833,472,472,472,471,541
|
|
20240305,105200,78571695,472,472,472,472,14
|
|
20240305,105100,78565087,472,472,472,472,213
|
|
20240305,105000,78464551,472,473,473,472,223
|
|
20240305,104900,78359255,472,472,472,472,218
|
|
20240305,104800,78256359,473,473,473,472,235
|
|
20240305,104700,78145359,472,472,472,472,207
|
|
20240305,104600,78047655,472,472,472,472,186
|
|
20240305,104500,77959863,471,473,473,471,1403
|
|
20240305,104400,77296700,472,471,472,471,221
|
|
20240305,104300,77192533,471,471,471,471,213
|
|
20240305,104200,77092210,471,471,471,471,161
|
|
20240305,104100,77016379,471,472,472,471,410
|
|
20240305,104000,76823059,472,471,472,471,178
|
|
20240305,103900,76739201,471,471,471,471,199
|
|
20240305,103800,76645472,472,471,472,471,185
|
|
20240305,103700,76558327,471,471,472,471,277
|
|
20240305,103600,76427850,471,471,471,471,131
|
|
20240305,103500,76366149,471,471,471,471,217
|
|
20240305,103400,76263942,471,471,471,471,156
|
|
20240305,103300,76190466,471,471,471,471,227
|
|
20240305,103200,76083549,471,471,471,471,146
|
|
20240305,103100,76014783,471,471,471,471,193
|
|
20240305,103000,75923880,471,471,471,471,181
|
|
20240305,102900,75838629,472,472,472,471,260
|
|
20240305,102800,75716099,472,471,472,471,261
|
|
20240305,102700,75593090,472,472,472,471,528
|
|
20240305,102600,75344068,472,473,473,471,268
|
|
20240305,102500,75217741,471,471,471,471,232
|
|
20240305,102400,75108469,471,471,471,471,141
|
|
20240305,102300,75042058,472,471,472,471,245
|
|
20240305,102200,74926658,471,471,471,471,133
|
|
20240305,102100,74864015,471,471,471,471,189
|
|
20240305,102000,74774996,471,471,472,471,190
|
|
20240305,101900,74685505,471,471,471,471,210
|
|
20240305,101800,74586595,471,471,471,471,5010
|
|
20240305,101700,72226885,473,470,473,470,237
|
|
20240305,101600,72115474,471,470,471,470,380
|
|
20240305,101500,71936637,471,471,471,471,18292
|
|
20240305,101400,63321105,471,471,471,471,167
|
|
20240305,101300,63242448,471,471,471,471,211
|
|
20240305,101200,63143067,471,471,471,471,162
|
|
20240305,101100,63066765,471,471,471,471,189
|
|
20240305,101000,62977746,471,471,471,471,184
|
|
20240305,100900,62891082,472,471,472,471,274
|
|
20240305,100800,62761978,471,471,471,471,149
|
|
20240305,100700,62691799,471,471,471,471,201
|
|
20240305,100600,62597128,471,471,471,471,172
|
|
20240305,100500,62516116,471,471,471,471,222
|
|
20240305,100400,62411554,471,473,473,471,152
|
|
20240305,100300,62339960,471,471,471,471,196
|
|
20240305,100200,62247644,471,473,473,471,178
|
|
20240305,100100,62163804,473,471,473,471,220
|
|
20240305,100000,62060180,470,470,470,470,156
|
|
20240305,095900,61986860,470,471,471,470,544
|
|
20240305,095800,61730836,471,471,471,471,331
|
|
20240305,095700,61574935,470,470,470,470,222
|
|
20240305,095600,61470595,471,471,472,471,1029
|
|
20240305,095500,60985935,471,471,471,471,229
|
|
20240305,095400,60878076,471,471,471,471,154
|
|
20240305,095300,60805542,471,471,471,471,219
|
|
20240305,095200,60702393,474,472,474,472,164
|
|
20240305,095100,60624965,471,471,471,471,226
|
|
20240305,095000,60518519,474,472,474,471,33455
|
|
20240305,094900,44745826,473,473,473,473,4484
|
|
20240305,094800,42624894,473,473,473,473,168
|
|
20240305,094700,42545430,474,473,474,473,4819
|
|
20240305,094600,40261410,474,474,474,474,24452
|
|
20240305,094500,28671162,474,474,474,474,8556
|
|
20240305,094400,24615618,474,474,474,474,0
|
|
20240305,094300,24615618,474,474,474,474,152
|
|
20240305,094200,24543570,474,474,474,474,0
|
|
20240305,094100,24543570,474,477,477,474,247
|
|
20240305,094000,24426192,475,475,475,475,0
|
|
20240305,093900,24426192,475,476,476,474,201
|
|
20240305,093800,24330903,477,477,477,477,13
|
|
20240305,093700,24324702,473,477,477,473,218
|
|
20240305,093600,24221148,477,477,477,477,12
|
|
20240305,093500,24215424,473,473,473,473,154
|
|
20240305,093400,24142582,477,477,477,477,14
|
|
20240305,093300,24135904,477,477,477,473,201
|
|
20240305,093200,24040703,477,477,477,477,215
|
|
20240305,093100,23938148,477,473,477,473,203
|
|
20240305,093000,23842045,474,474,474,474,0
|
|
20240305,092900,23842045,474,474,474,474,116
|
|
20240305,092800,23787061,475,475,475,475,0
|
|
20240305,092700,23787061,475,473,477,473,487
|
|
20240305,092600,23556365,478,473,478,473,12163
|
|
20240305,092500,17803076,474,477,477,474,5127
|
|
20240305,092400,15357878,475,475,475,475,20
|
|
20240305,092300,15348378,475,473,476,473,410
|
|
20240305,092200,15153848,473,473,473,473,327
|
|
20240305,092100,14999177,473,473,473,473,140
|
|
20240305,092000,14932957,478,478,478,478,6
|
|
20240305,091900,14930089,474,474,474,474,2149
|
|
20240305,091800,13911463,474,474,474,474,449
|
|
20240305,091700,13698637,474,474,474,474,145
|
|
20240305,091600,13629907,474,474,474,474,225
|
|
20240305,091500,13523257,479,479,479,475,172
|
|
20240305,091400,13441393,476,476,476,476,202
|
|
20240305,091300,13345241,474,474,474,474,132
|
|
20240305,091200,13282673,478,476,478,474,645
|
|
20240305,091100,12975791,474,474,474,474,127
|
|
20240305,091000,12915593,474,474,474,474,185
|
|
20240305,090900,12827903,473,474,474,473,3149
|
|
20240305,090800,11336985,474,474,474,474,178
|
|
20240305,090700,11252613,474,474,474,474,157
|
|
20240305,090600,11178195,474,474,474,473,1013
|
|
20240305,090500,10698250,474,473,474,473,417
|
|
20240305,090400,10500709,473,473,473,473,168
|
|
20240305,090300,10421245,473,475,475,473,167
|
|
20240305,090200,10342252,472,473,474,472,4329
|
|
20240305,090100,8296734,475,473,475,472,471
|
|
20240305,090000,8073997,475,479,479,472,16183
|