629 lines
28 KiB
CSV
629 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,192600,609668269,715,715,715,715,6285
|
|
20240307,192500,609668269,715,715,715,715,0
|
|
20240307,192400,609668269,715,715,715,715,0
|
|
20240307,192300,609668269,715,715,715,715,0
|
|
20240307,192200,609668269,715,715,715,715,0
|
|
20240307,192100,609668269,715,715,715,715,0
|
|
20240307,192000,609668269,715,715,715,715,0
|
|
20240307,191900,609668269,715,715,715,715,0
|
|
20240307,191800,609668269,715,715,715,715,0
|
|
20240307,191700,609668269,715,715,715,715,0
|
|
20240307,191600,609668269,715,715,715,715,0
|
|
20240307,191500,609668269,715,715,715,715,0
|
|
20240307,191400,609668269,715,715,715,715,0
|
|
20240307,191300,609668269,715,715,715,715,0
|
|
20240307,191200,609668269,715,715,715,715,0
|
|
20240307,191100,609668269,715,715,715,715,0
|
|
20240307,191000,609668269,715,715,715,715,0
|
|
20240307,190900,609668269,715,715,715,715,0
|
|
20240307,190800,609668269,715,715,715,715,0
|
|
20240307,190700,609668269,715,715,715,715,0
|
|
20240307,190600,609668269,715,715,715,715,0
|
|
20240307,190500,609668269,715,715,715,715,0
|
|
20240307,190400,609668269,715,715,715,715,0
|
|
20240307,190300,609668269,715,715,715,715,0
|
|
20240307,190200,609668269,715,715,715,715,0
|
|
20240307,190100,609668269,715,715,715,715,0
|
|
20240307,190000,609668269,715,715,715,715,0
|
|
20240307,185900,609668269,715,715,715,715,0
|
|
20240307,185800,609668269,715,715,715,715,0
|
|
20240307,185700,609668269,715,715,715,715,0
|
|
20240307,185600,609668269,715,715,715,715,6285
|
|
20240307,185500,609668269,715,715,715,715,0
|
|
20240307,185400,609668269,715,715,715,715,0
|
|
20240307,185300,609668269,715,715,715,715,0
|
|
20240307,185200,609668269,715,715,715,715,0
|
|
20240307,185100,609668269,715,715,715,715,0
|
|
20240307,185000,609668269,715,715,715,715,0
|
|
20240307,184900,609668269,715,715,715,715,0
|
|
20240307,184800,609668269,715,715,715,715,0
|
|
20240307,184700,609668269,715,715,715,715,0
|
|
20240307,184600,609668269,715,715,715,715,0
|
|
20240307,184500,609668269,715,715,715,715,0
|
|
20240307,184400,609668269,715,715,715,715,0
|
|
20240307,184300,609668269,715,715,715,715,0
|
|
20240307,184200,609668269,715,715,715,715,0
|
|
20240307,184100,609668269,715,715,715,715,0
|
|
20240307,184000,609668269,715,715,715,715,0
|
|
20240307,183900,609668269,715,715,715,715,0
|
|
20240307,183800,609668269,715,715,715,715,0
|
|
20240307,183700,609668269,715,715,715,715,0
|
|
20240307,183600,609668269,715,715,715,715,0
|
|
20240307,183500,609668269,715,715,715,715,0
|
|
20240307,183400,609668269,715,715,715,715,0
|
|
20240307,183300,609668269,715,715,715,715,0
|
|
20240307,183200,609668269,715,715,715,715,0
|
|
20240307,183100,609668269,715,715,715,715,0
|
|
20240307,183000,609668269,715,715,715,715,0
|
|
20240307,182900,609668269,715,715,715,715,0
|
|
20240307,182800,609668269,715,715,715,715,0
|
|
20240307,182700,609668269,715,715,715,715,0
|
|
20240307,182600,609668269,715,715,715,715,6285
|
|
20240307,182500,609668269,715,715,715,715,0
|
|
20240307,182400,609668269,715,715,715,715,0
|
|
20240307,182300,609668269,715,715,715,715,0
|
|
20240307,182200,609668269,715,715,715,715,0
|
|
20240307,182100,609668269,715,715,715,715,0
|
|
20240307,182000,609668269,715,715,715,715,0
|
|
20240307,181900,609668269,715,715,715,715,0
|
|
20240307,181800,609668269,715,715,715,715,0
|
|
20240307,181700,609668269,715,715,715,715,0
|
|
20240307,181600,609668269,715,715,715,715,0
|
|
20240307,181500,609668269,715,715,715,715,0
|
|
20240307,181400,609668269,715,715,715,715,0
|
|
20240307,181300,609668269,715,715,715,715,0
|
|
20240307,181200,609668269,715,715,715,715,0
|
|
20240307,181100,609668269,715,715,715,715,0
|
|
20240307,181000,609668269,715,715,715,715,0
|
|
20240307,180900,609668269,715,715,715,715,0
|
|
20240307,180800,609668269,715,715,715,715,0
|
|
20240307,180700,609668269,715,715,715,715,0
|
|
20240307,180600,609668269,715,715,715,715,0
|
|
20240307,180500,609668269,715,715,715,715,0
|
|
20240307,180400,609668269,715,715,715,715,0
|
|
20240307,180300,609668269,715,715,715,715,0
|
|
20240307,180200,609668269,715,715,715,715,0
|
|
20240307,180100,609668269,715,715,715,715,0
|
|
20240307,180000,609668269,715,715,715,715,0
|
|
20240307,175900,609668269,715,715,715,715,0
|
|
20240307,175800,609668269,715,715,715,715,0
|
|
20240307,175700,609668269,715,715,715,715,0
|
|
20240307,175600,609668269,715,715,715,715,6285
|
|
20240307,175500,609668269,715,715,715,715,0
|
|
20240307,175400,609668269,715,715,715,715,0
|
|
20240307,175300,609668269,715,715,715,715,0
|
|
20240307,175200,609668269,715,715,715,715,0
|
|
20240307,175100,609668269,715,715,715,715,0
|
|
20240307,175000,609668269,715,715,715,715,0
|
|
20240307,174900,609668269,715,715,715,715,0
|
|
20240307,174800,609668269,715,715,715,715,0
|
|
20240307,174700,609668269,715,715,715,715,0
|
|
20240307,174600,609668269,715,715,715,715,0
|
|
20240307,174500,609668269,715,715,715,715,0
|
|
20240307,174400,609668269,715,715,715,715,0
|
|
20240307,174300,609668269,715,715,715,715,0
|
|
20240307,174200,609668269,715,715,715,715,0
|
|
20240307,174100,609668269,715,715,715,715,0
|
|
20240307,174000,609668269,715,715,715,715,0
|
|
20240307,173900,609668269,715,715,715,715,0
|
|
20240307,173800,609668269,715,715,715,715,0
|
|
20240307,173700,609668269,715,715,715,715,0
|
|
20240307,173600,609668269,715,715,715,715,0
|
|
20240307,173500,609668269,715,715,715,715,0
|
|
20240307,173400,609668269,715,715,715,715,0
|
|
20240307,173300,609668269,715,715,715,715,0
|
|
20240307,173200,609668269,715,715,715,715,0
|
|
20240307,173100,609668269,715,715,715,715,0
|
|
20240307,173000,609668269,715,715,715,715,0
|
|
20240307,172900,609668269,715,715,715,715,0
|
|
20240307,172800,609668269,715,715,715,715,0
|
|
20240307,172700,609668269,715,715,715,715,0
|
|
20240307,172600,609668269,715,715,715,715,6285
|
|
20240307,172500,609668269,715,715,715,715,0
|
|
20240307,172400,609668269,715,715,715,715,0
|
|
20240307,172300,609668269,715,715,715,715,0
|
|
20240307,172200,609668269,715,715,715,715,0
|
|
20240307,172100,609668269,715,715,715,715,0
|
|
20240307,172000,609668269,715,715,715,715,0
|
|
20240307,171900,609668269,715,715,715,715,0
|
|
20240307,171800,609668269,715,715,715,715,0
|
|
20240307,171700,609668269,715,715,715,715,0
|
|
20240307,171600,609668269,715,715,715,715,0
|
|
20240307,171500,609668269,715,715,715,715,0
|
|
20240307,171400,609668269,715,715,715,715,0
|
|
20240307,171300,609668269,715,715,715,715,0
|
|
20240307,171200,609668269,715,715,715,715,0
|
|
20240307,171100,609668269,715,715,715,715,0
|
|
20240307,171000,609668269,715,715,715,715,0
|
|
20240307,170900,609668269,715,715,715,715,0
|
|
20240307,170800,609668269,715,715,715,715,0
|
|
20240307,170700,609668269,715,715,715,715,0
|
|
20240307,170600,609668269,715,715,715,715,0
|
|
20240307,170500,609668269,715,715,715,715,0
|
|
20240307,170400,609668269,715,715,715,715,0
|
|
20240307,170300,609668269,715,715,715,715,0
|
|
20240307,170200,609668269,715,715,715,715,0
|
|
20240307,170100,609668269,715,715,715,715,0
|
|
20240307,170000,609668269,715,715,715,715,0
|
|
20240307,165900,609668269,715,715,715,715,0
|
|
20240307,165800,609668269,715,715,715,715,0
|
|
20240307,165700,609668269,715,715,715,715,0
|
|
20240307,165600,609668269,715,715,715,715,6285
|
|
20240307,165500,609668269,715,715,715,715,0
|
|
20240307,165400,609668269,715,715,715,715,0
|
|
20240307,165300,609668269,715,715,715,715,0
|
|
20240307,165200,609668269,715,715,715,715,0
|
|
20240307,165100,609668269,715,715,715,715,0
|
|
20240307,165000,609668269,715,715,715,715,0
|
|
20240307,164900,609668269,715,715,715,715,0
|
|
20240307,164800,609668269,715,715,715,715,0
|
|
20240307,164700,609668269,715,715,715,715,0
|
|
20240307,164600,609668269,715,715,715,715,0
|
|
20240307,164500,609668269,715,715,715,715,0
|
|
20240307,164400,609668269,715,715,715,715,0
|
|
20240307,164300,609668269,715,715,715,715,0
|
|
20240307,164200,609668269,715,715,715,715,0
|
|
20240307,164100,609668269,715,715,715,715,0
|
|
20240307,164000,609668269,715,715,715,715,0
|
|
20240307,163900,609668269,715,715,715,715,0
|
|
20240307,163800,609668269,715,715,715,715,0
|
|
20240307,163700,609668269,715,715,715,715,0
|
|
20240307,163600,609668269,715,715,715,715,0
|
|
20240307,163500,609668269,715,715,715,715,0
|
|
20240307,163400,609668269,715,715,715,715,0
|
|
20240307,163300,609668269,715,715,715,715,0
|
|
20240307,163200,609668269,715,715,715,715,0
|
|
20240307,163100,609668269,715,715,715,715,0
|
|
20240307,163000,609668269,715,715,715,715,0
|
|
20240307,162900,609668269,715,715,715,715,0
|
|
20240307,162800,609668269,715,715,715,715,0
|
|
20240307,162700,609668269,715,715,715,715,0
|
|
20240307,162600,609668269,715,715,715,715,6285
|
|
20240307,162500,609668269,715,715,715,715,0
|
|
20240307,162400,609668269,715,715,715,715,0
|
|
20240307,162300,609668269,715,715,715,715,0
|
|
20240307,162200,609668269,715,715,715,715,0
|
|
20240307,162100,609668269,715,715,715,715,0
|
|
20240307,162000,609668269,715,715,715,715,0
|
|
20240307,161900,609668269,715,715,715,715,0
|
|
20240307,161800,609668269,715,715,715,715,0
|
|
20240307,161700,609668269,715,715,715,715,0
|
|
20240307,161600,609668269,715,715,715,715,0
|
|
20240307,161500,609668269,715,715,715,715,0
|
|
20240307,161400,609668269,715,715,715,715,0
|
|
20240307,161300,609668269,715,715,715,715,0
|
|
20240307,161200,609668269,715,715,715,715,0
|
|
20240307,161100,609668269,715,715,715,715,0
|
|
20240307,161000,609668269,715,715,715,715,0
|
|
20240307,160900,609668269,715,715,715,715,0
|
|
20240307,160800,609668269,715,715,715,715,0
|
|
20240307,160700,609668269,715,715,715,715,0
|
|
20240307,160600,609668269,715,715,715,715,0
|
|
20240307,160500,609668269,715,715,715,715,0
|
|
20240307,160400,609668269,715,715,715,715,0
|
|
20240307,160300,609668269,715,715,715,715,0
|
|
20240307,160200,609668269,715,715,715,715,0
|
|
20240307,160100,609668269,715,715,715,715,0
|
|
20240307,160000,609668269,715,715,715,715,0
|
|
20240307,155900,609668269,715,715,715,715,0
|
|
20240307,155800,609668269,715,715,715,715,0
|
|
20240307,155700,609668269,715,715,715,715,0
|
|
20240307,155600,609668269,715,715,715,715,6285
|
|
20240307,155500,609668269,715,715,715,715,0
|
|
20240307,155400,609668269,715,715,715,715,0
|
|
20240307,155300,609668269,715,715,715,715,0
|
|
20240307,155200,609668269,715,715,715,715,0
|
|
20240307,155100,609668269,715,715,715,715,0
|
|
20240307,155000,609668269,715,715,715,715,0
|
|
20240307,154900,609668269,715,715,715,715,0
|
|
20240307,154800,609668269,715,715,715,715,0
|
|
20240307,154700,609668269,715,715,715,715,0
|
|
20240307,154600,609668269,715,715,715,715,0
|
|
20240307,154500,609668269,715,715,715,715,0
|
|
20240307,154400,609668269,715,715,715,715,0
|
|
20240307,154300,609668269,715,715,715,715,0
|
|
20240307,154200,609668269,715,715,715,715,0
|
|
20240307,154100,609668269,715,715,715,715,0
|
|
20240307,154000,609668269,715,715,715,715,0
|
|
20240307,153900,609668269,715,715,715,715,0
|
|
20240307,153800,609668269,715,715,715,715,0
|
|
20240307,153700,609668269,715,715,715,715,0
|
|
20240307,153600,609668269,715,715,715,715,0
|
|
20240307,153500,609668269,715,715,715,715,0
|
|
20240307,153400,609668269,715,715,715,715,0
|
|
20240307,153300,609668269,715,715,715,715,0
|
|
20240307,153200,609668269,715,715,715,715,0
|
|
20240307,153100,609668269,715,715,715,715,0
|
|
20240307,153000,609668269,715,715,715,715,6285
|
|
20240307,152900,605174494,715,715,715,715,0
|
|
20240307,152800,605174494,715,715,715,715,0
|
|
20240307,152700,605174494,715,715,715,715,0
|
|
20240307,152600,605174494,715,715,715,715,0
|
|
20240307,152500,605174494,715,715,715,715,0
|
|
20240307,152400,605174494,715,715,715,715,0
|
|
20240307,152300,605174494,715,715,715,715,0
|
|
20240307,152200,605174494,715,715,715,715,0
|
|
20240307,152100,605174494,715,715,715,715,0
|
|
20240307,152000,605174494,715,715,715,715,0
|
|
20240307,151900,605174494,715,714,715,714,1163
|
|
20240307,151800,604343798,714,714,716,714,1315
|
|
20240307,151700,603402874,714,714,714,714,0
|
|
20240307,151600,603402874,714,714,714,714,0
|
|
20240307,151500,603402874,714,716,717,714,536
|
|
20240307,151400,603018801,717,716,717,716,718
|
|
20240307,151300,602504659,716,713,716,713,1648
|
|
20240307,151200,601327528,712,713,713,712,189
|
|
20240307,151100,601192959,712,713,713,712,73
|
|
20240307,151000,601140980,713,713,713,713,100
|
|
20240307,150900,601069680,712,717,717,712,4
|
|
20240307,150800,601066825,711,711,711,711,0
|
|
20240307,150700,601066825,711,711,711,711,1
|
|
20240307,150600,601066114,713,719,719,713,7728
|
|
20240307,150500,595515622,719,719,719,719,200
|
|
20240307,150400,595371822,719,719,719,719,391
|
|
20240307,150300,595090693,719,719,719,719,1023
|
|
20240307,150200,594355156,719,719,719,719,1641
|
|
20240307,150100,593175277,719,719,719,719,4273
|
|
20240307,150000,590102990,720,720,720,720,437
|
|
20240307,145900,589788350,721,719,721,719,721
|
|
20240307,145800,589269069,718,718,718,718,2252
|
|
20240307,145700,587652133,729,729,729,729,0
|
|
20240307,145600,587652133,729,715,729,715,4412
|
|
20240307,145500,584468265,715,712,715,712,2117
|
|
20240307,145400,582958770,712,711,712,711,102
|
|
20240307,145300,582886246,712,710,712,708,480
|
|
20240307,145200,582545064,710,710,710,710,0
|
|
20240307,145100,582545064,710,710,710,710,0
|
|
20240307,145000,582545064,710,709,710,709,553
|
|
20240307,144900,582152952,710,710,710,710,0
|
|
20240307,144800,582152952,710,710,710,710,1
|
|
20240307,144700,582152242,710,710,710,708,1967
|
|
20240307,144600,580759596,710,708,710,708,541
|
|
20240307,144500,580376566,708,708,708,708,0
|
|
20240307,144400,580376566,708,708,708,708,48
|
|
20240307,144300,580342582,709,709,709,709,1
|
|
20240307,144200,580341873,707,707,707,707,0
|
|
20240307,144100,580341873,707,709,709,707,9109
|
|
20240307,144000,573900010,709,711,711,709,1762
|
|
20240307,143900,572648586,711,711,711,711,1500
|
|
20240307,143800,571582086,713,710,713,710,95
|
|
20240307,143700,571514622,709,709,709,709,617
|
|
20240307,143600,571077169,709,710,710,709,403
|
|
20240307,143500,570791440,708,708,708,708,0
|
|
20240307,143400,570791440,708,708,708,708,0
|
|
20240307,143300,570791440,708,710,710,708,1786
|
|
20240307,143200,569526730,709,710,710,709,81
|
|
20240307,143100,569469224,709,709,709,709,0
|
|
20240307,143000,569469224,709,709,709,709,0
|
|
20240307,142900,569469224,709,710,710,709,234
|
|
20240307,142800,569303314,712,712,712,712,20
|
|
20240307,142700,569289074,713,708,713,708,723
|
|
20240307,142600,568777185,708,708,708,707,3042
|
|
20240307,142500,566626213,708,709,709,708,1257
|
|
20240307,142400,565736058,709,709,709,708,5438
|
|
20240307,142300,561884854,714,714,714,714,0
|
|
20240307,142200,561884854,714,714,714,714,0
|
|
20240307,142100,561884854,714,712,714,708,7688
|
|
20240307,142000,556423393,710,712,712,710,5138
|
|
20240307,141900,552774089,714,714,714,714,741
|
|
20240307,141800,552245015,716,716,716,716,1
|
|
20240307,141700,552244299,713,713,713,713,0
|
|
20240307,141600,552244299,713,717,717,713,64
|
|
20240307,141500,552198651,711,711,711,711,0
|
|
20240307,141400,552198651,711,711,711,711,0
|
|
20240307,141300,552198651,711,711,711,711,0
|
|
20240307,141200,552198651,711,713,714,711,1728
|
|
20240307,141100,550968884,713,713,713,713,29
|
|
20240307,141000,550948207,713,715,715,711,548
|
|
20240307,140900,550557916,715,714,715,713,217
|
|
20240307,140800,550402764,711,714,714,711,303
|
|
20240307,140700,550187008,714,714,714,714,0
|
|
20240307,140600,550187008,714,714,716,712,3001
|
|
20240307,140500,548049702,713,713,713,713,0
|
|
20240307,140400,548049702,713,715,715,713,2813
|
|
20240307,140300,546042593,715,722,722,715,136
|
|
20240307,140200,545945224,717,717,719,715,1670
|
|
20240307,140100,544749113,719,718,719,718,250
|
|
20240307,140000,544569427,714,714,714,714,0
|
|
20240307,135900,544569427,714,718,718,714,8
|
|
20240307,135800,544563701,714,714,714,714,0
|
|
20240307,135700,544563701,714,719,719,714,10
|
|
20240307,135600,544556538,713,715,719,713,776
|
|
20240307,135500,544001698,715,716,716,715,413
|
|
20240307,135400,543705992,716,717,717,716,2502
|
|
20240307,135300,541914282,717,717,717,717,0
|
|
20240307,135200,541914282,717,720,720,717,22
|
|
20240307,135100,541898448,722,718,722,718,868
|
|
20240307,135000,541274972,717,717,717,717,0
|
|
20240307,134900,541274972,717,717,717,717,0
|
|
20240307,134800,541274972,717,717,717,717,0
|
|
20240307,134700,541274972,717,717,717,717,0
|
|
20240307,134600,541274972,717,717,717,717,0
|
|
20240307,134500,541274972,717,717,717,717,800
|
|
20240307,134400,540701372,717,717,723,717,902
|
|
20240307,134300,540054632,717,723,724,717,8
|
|
20240307,134200,540048865,717,721,724,716,3762
|
|
20240307,134100,537349909,721,721,724,721,4
|
|
20240307,134000,537347022,724,723,724,721,37
|
|
20240307,133900,537320267,724,724,724,723,9
|
|
20240307,133800,537313752,723,723,723,723,1035
|
|
20240307,133700,536565447,723,726,726,723,1612
|
|
20240307,133600,535395617,726,726,726,726,1085
|
|
20240307,133500,534607907,726,726,726,726,0
|
|
20240307,133400,534607907,726,727,727,726,380
|
|
20240307,133300,534331748,727,727,727,727,200
|
|
20240307,133200,534186348,725,729,729,725,311
|
|
20240307,133100,533960080,729,729,729,729,51
|
|
20240307,133000,533922901,729,729,729,729,2
|
|
20240307,132900,533921443,727,729,729,727,549
|
|
20240307,132800,533522222,729,731,731,729,59
|
|
20240307,132700,533479095,731,732,735,731,1243
|
|
20240307,132600,532570186,732,733,734,732,3273
|
|
20240307,132500,530170561,732,731,732,731,734
|
|
20240307,132400,529633390,731,731,731,731,0
|
|
20240307,132300,529633390,731,725,731,725,101
|
|
20240307,132200,529560159,732,731,732,731,134
|
|
20240307,132100,529462125,731,733,733,720,1707
|
|
20240307,132000,528225816,733,733,733,733,206
|
|
20240307,131900,528074818,733,727,733,725,6439
|
|
20240307,131800,523387119,727,725,727,724,4730
|
|
20240307,131700,519954119,725,722,725,722,1606
|
|
20240307,131600,518794524,722,720,722,720,4446
|
|
20240307,131500,515588924,717,717,717,717,697
|
|
20240307,131400,515089175,720,720,720,720,0
|
|
20240307,131300,515089175,720,720,720,720,0
|
|
20240307,131200,515089175,720,720,720,720,1
|
|
20240307,131100,515088455,721,721,721,721,0
|
|
20240307,131000,515088455,721,720,721,720,501
|
|
20240307,130900,514727734,720,720,720,720,0
|
|
20240307,130800,514727734,720,720,720,720,0
|
|
20240307,130700,514727734,720,720,720,720,1005
|
|
20240307,130600,514004134,720,717,720,717,1465
|
|
20240307,130500,512953723,721,721,721,721,0
|
|
20240307,130400,512953723,721,721,721,721,0
|
|
20240307,130300,512953723,721,716,721,716,1391
|
|
20240307,130200,511957762,721,721,721,721,12
|
|
20240307,130100,511949110,721,720,721,720,260
|
|
20240307,130000,511761847,721,718,721,718,4465
|
|
20240307,125900,508553510,719,719,719,719,1403
|
|
20240307,125800,507544753,719,715,719,715,18
|
|
20240307,125700,507531855,720,720,720,720,0
|
|
20240307,125600,507531855,720,720,720,720,0
|
|
20240307,125500,507531855,720,719,720,719,5
|
|
20240307,125400,507528259,721,716,721,716,13975
|
|
20240307,125300,497466743,716,716,716,716,0
|
|
20240307,125200,497466743,716,712,716,712,6426
|
|
20240307,125100,492879329,712,711,712,711,37
|
|
20240307,125000,492852994,711,711,711,711,10
|
|
20240307,124900,492845884,711,711,711,711,1
|
|
20240307,124800,492845173,711,708,711,708,2
|
|
20240307,124700,492843754,711,708,711,708,2
|
|
20240307,124600,492842335,711,712,712,711,38
|
|
20240307,124500,492815296,712,711,712,711,677
|
|
20240307,124400,492333905,712,710,712,710,1159
|
|
20240307,124300,491510453,711,711,711,711,0
|
|
20240307,124200,491510453,711,711,711,711,0
|
|
20240307,124100,491510453,711,711,711,711,0
|
|
20240307,124000,491510453,711,710,711,710,3514
|
|
20240307,123900,489013217,710,710,710,710,0
|
|
20240307,123800,489013217,710,710,710,710,0
|
|
20240307,123700,489013217,710,710,710,710,0
|
|
20240307,123600,489013217,710,710,710,710,0
|
|
20240307,123500,489013217,710,705,711,705,1221
|
|
20240307,123400,488147401,710,709,710,709,455
|
|
20240307,123300,487824392,709,710,710,703,444
|
|
20240307,123200,487511881,710,710,710,710,16
|
|
20240307,123100,487500521,710,707,710,704,6716
|
|
20240307,123000,482763384,710,710,710,710,0
|
|
20240307,122900,482763384,710,710,710,710,0
|
|
20240307,122800,482763384,710,710,710,710,2
|
|
20240307,122700,482761964,710,707,710,707,11
|
|
20240307,122600,482754184,710,710,710,710,0
|
|
20240307,122500,482754184,710,707,710,707,12
|
|
20240307,122400,482745694,711,710,711,710,51
|
|
20240307,122300,482709483,710,708,710,707,1257
|
|
20240307,122200,481819863,709,710,710,709,3
|
|
20240307,122100,481817734,711,711,711,708,229
|
|
20240307,122000,481655591,712,708,712,708,2001
|
|
20240307,121900,480238879,712,709,712,708,1048
|
|
20240307,121800,479495947,712,709,712,709,3
|
|
20240307,121700,479493817,713,713,713,713,0
|
|
20240307,121600,479493817,713,713,713,713,0
|
|
20240307,121500,479493817,713,713,713,713,202
|
|
20240307,121400,479349791,713,713,713,713,0
|
|
20240307,121300,479349791,713,712,713,712,90
|
|
20240307,121200,479285685,712,709,712,709,673
|
|
20240307,121100,478807322,712,712,712,712,0
|
|
20240307,121000,478807322,712,712,712,712,129
|
|
20240307,120900,478715474,712,709,712,708,4792
|
|
20240307,120800,475322526,711,711,711,711,140
|
|
20240307,120700,475222986,712,712,712,712,0
|
|
20240307,120600,475222986,712,712,712,712,4
|
|
20240307,120500,475220138,713,712,713,708,11235
|
|
20240307,120400,467238120,713,712,713,712,1048
|
|
20240307,120300,466491942,712,712,712,712,4013
|
|
20240307,120200,463634686,712,711,712,711,836
|
|
20240307,120100,463040289,712,711,712,711,1734
|
|
20240307,120000,461807414,711,711,711,711,1
|
|
20240307,115900,461806703,711,711,711,711,12
|
|
20240307,115800,461798171,711,709,711,709,7
|
|
20240307,115700,461793206,711,711,711,711,1
|
|
20240307,115600,461792495,711,710,712,709,790
|
|
20240307,115500,461230539,711,711,711,711,900
|
|
20240307,115400,460590639,712,712,712,712,5399
|
|
20240307,115300,456746551,713,709,713,709,3736
|
|
20240307,115200,454089327,714,710,714,709,377
|
|
20240307,115100,453821903,714,712,714,711,425
|
|
20240307,115000,453519351,716,715,716,715,387
|
|
20240307,114900,453242643,712,715,715,712,432
|
|
20240307,114800,452935029,715,715,715,715,637
|
|
20240307,114700,452479574,716,716,716,716,0
|
|
20240307,114600,452479574,716,715,716,715,2401
|
|
20240307,114500,450761680,715,711,715,710,2186
|
|
20240307,114400,449203096,713,713,713,713,2094
|
|
20240307,114300,447710074,714,714,714,714,100
|
|
20240307,114200,447638674,714,714,714,714,550
|
|
20240307,114100,447245974,714,713,714,713,796
|
|
20240307,114000,446678424,714,713,714,713,1434
|
|
20240307,113900,445655981,713,713,713,713,0
|
|
20240307,113800,445655981,713,713,713,713,102
|
|
20240307,113700,445583255,711,711,713,710,791
|
|
20240307,113600,445021130,713,712,713,712,4
|
|
20240307,113500,445018279,713,713,713,713,260
|
|
20240307,113400,444832899,715,716,717,713,2316
|
|
20240307,113300,443176088,716,707,716,707,17136
|
|
20240307,113200,430980219,707,707,710,707,201
|
|
20240307,113100,430838109,707,704,707,704,261
|
|
20240307,113000,430654134,706,707,707,706,22
|
|
20240307,112900,430638581,711,711,711,711,0
|
|
20240307,112800,430638581,711,706,711,706,2712
|
|
20240307,112700,428719163,706,706,706,706,504
|
|
20240307,112600,428363339,707,707,707,707,0
|
|
20240307,112500,428363339,707,707,707,707,0
|
|
20240307,112400,428363339,707,707,707,707,0
|
|
20240307,112300,428363339,707,707,707,707,0
|
|
20240307,112200,428363339,707,707,707,707,0
|
|
20240307,112100,428363339,707,703,707,703,266
|
|
20240307,112000,428176337,703,703,703,701,336
|
|
20240307,111900,427940131,707,707,707,707,6
|
|
20240307,111800,427935889,707,707,707,707,30
|
|
20240307,111700,427914679,707,707,707,707,0
|
|
20240307,111600,427914679,707,707,707,707,1
|
|
20240307,111500,427913972,707,704,707,700,5064
|
|
20240307,111400,424361051,707,704,707,704,3400
|
|
20240307,111300,421960693,704,704,704,703,48
|
|
20240307,111200,421926947,703,703,703,703,155
|
|
20240307,111100,421817982,704,704,704,704,29
|
|
20240307,111000,421797566,704,704,704,704,35
|
|
20240307,110900,421772926,704,702,704,702,1782
|
|
20240307,110800,420521960,702,702,702,702,827
|
|
20240307,110700,419941406,701,701,702,701,2103
|
|
20240307,110600,418467099,701,701,701,700,2711
|
|
20240307,110500,416568992,701,703,703,701,4980
|
|
20240307,110400,413075828,703,703,703,703,0
|
|
20240307,110300,413075828,703,703,703,703,1070
|
|
20240307,110200,412323618,703,704,704,703,316
|
|
20240307,110100,412101354,704,703,704,703,355
|
|
20240307,110000,411851599,703,704,704,703,1433
|
|
20240307,105900,410843914,704,705,705,704,118
|
|
20240307,105800,410760805,703,703,705,703,436
|
|
20240307,105700,410453489,704,705,706,704,156
|
|
20240307,105600,410343609,708,708,708,708,0
|
|
20240307,105500,410343609,708,708,708,705,81
|
|
20240307,105400,410286483,708,708,708,708,50
|
|
20240307,105300,410251083,708,708,708,708,1
|
|
20240307,105200,410250375,708,708,708,708,339
|
|
20240307,105100,410010363,708,708,708,708,0
|
|
20240307,105000,410010363,708,708,708,708,0
|
|
20240307,104900,410010363,708,708,708,708,0
|
|
20240307,104800,410010363,708,708,708,708,1
|
|
20240307,104700,410009655,708,708,708,708,15
|
|
20240307,104600,409999035,709,709,709,709,0
|
|
20240307,104500,409999035,709,704,709,704,417
|
|
20240307,104400,409705454,712,702,715,700,52690
|
|
20240307,104300,372618649,703,703,703,702,1201
|
|
20240307,104200,371775541,702,704,704,702,6211
|
|
20240307,104100,367413037,706,706,706,706,0
|
|
20240307,104000,367413037,706,707,707,706,2659
|
|
20240307,103900,365535284,707,706,707,706,1588
|
|
20240307,103800,364412653,705,702,705,702,8135
|
|
20240307,103700,358696286,702,704,704,702,4662
|
|
20240307,103600,355418899,704,705,705,704,3474
|
|
20240307,103500,352972315,705,705,705,705,2000
|
|
20240307,103400,351562315,705,706,706,705,300
|
|
20240307,103300,351350798,707,707,707,707,3164
|
|
20240307,103200,349113850,707,706,707,706,989
|
|
20240307,103100,348414635,706,705,706,705,76
|
|
20240307,103000,348360980,705,707,707,704,19426
|
|
20240307,102900,334661209,706,706,706,706,2389
|
|
20240307,102800,332974575,706,707,707,706,203
|
|
20240307,102700,332831068,707,706,707,706,900
|
|
20240307,102600,332195073,707,707,707,707,0
|
|
20240307,102500,332195073,707,707,707,707,15
|
|
20240307,102400,332184468,706,706,706,706,248
|
|
20240307,102300,332009380,706,706,706,705,2804
|
|
20240307,102200,330029803,706,706,706,706,2258
|
|
20240307,102100,328435655,706,706,706,706,0
|
|
20240307,102000,328435655,706,705,706,705,107
|
|
20240307,101900,328360114,707,706,707,705,9037
|
|
20240307,101800,321981903,706,711,711,706,2563
|
|
20240307,101700,320168389,707,708,711,707,3611
|
|
20240307,101600,317612885,708,708,708,708,3802
|
|
20240307,101500,314921069,708,708,708,707,1010
|
|
20240307,101400,314206489,708,708,708,708,1661
|
|
20240307,101300,313030501,708,708,708,708,100
|
|
20240307,101200,312959701,708,707,708,707,690
|
|
20240307,101100,312471771,707,708,708,707,939
|
|
20240307,101000,311807889,708,709,709,707,2461
|
|
20240307,100900,310065404,711,709,711,709,223
|
|
20240307,100800,309907293,709,711,711,709,1238
|
|
20240307,100700,309029549,710,711,711,710,7167
|
|
20240307,100600,303940479,711,710,711,710,2589
|
|
20240307,100500,302102050,710,711,711,710,803
|
|
20240307,100400,301531917,710,710,710,710,3922
|
|
20240307,100300,298747297,711,710,711,710,3527
|
|
20240307,100200,296241442,711,711,711,711,0
|
|
20240307,100100,296241442,711,711,711,710,529
|
|
20240307,100000,295865341,714,714,714,714,0
|
|
20240307,095900,295865341,714,713,714,711,11365
|
|
20240307,095800,287775573,713,713,713,713,1810
|
|
20240307,095700,286485043,715,713,715,713,763
|
|
20240307,095600,285941020,713,715,715,713,181
|
|
20240307,095500,285811857,715,713,715,713,52
|
|
20240307,095400,285774681,713,712,715,712,116
|
|
20240307,095300,285692060,712,712,713,712,2005
|
|
20240307,095200,284264350,712,715,715,712,1208
|
|
20240307,095100,283404245,712,712,715,712,1120
|
|
20240307,095000,282606542,712,713,715,712,1129
|
|
20240307,094900,281802360,715,713,715,713,462
|
|
20240307,094800,281472948,715,715,715,715,6
|
|
20240307,094700,281468658,713,715,716,713,6157
|
|
20240307,094600,277065830,716,715,716,715,758
|
|
20240307,094500,276523859,717,716,717,715,624
|
|
20240307,094400,276077648,717,715,717,715,1459
|
|
20240307,094300,275033433,715,717,717,715,30
|
|
20240307,094200,275011971,717,715,717,715,1585
|
|
20240307,094100,273876622,717,717,717,717,35
|
|
20240307,094000,273851527,717,716,717,715,1083
|
|
20240307,093900,273076429,716,716,716,716,0
|
|
20240307,093800,273076429,716,716,716,715,2276
|
|
20240307,093700,271446820,716,713,716,713,1967
|
|
20240307,093600,270040816,712,712,712,712,70
|
|
20240307,093500,269990976,712,712,712,710,4727
|
|
20240307,093400,266626240,712,712,712,711,104
|
|
20240307,093300,266552292,712,711,712,710,9918
|
|
20240307,093200,259498261,712,718,718,712,1936
|
|
20240307,093100,258118573,718,712,718,711,8763
|
|
20240307,093000,251877417,713,713,713,711,6832
|
|
20240307,092900,247018276,717,718,718,711,16652
|
|
20240307,092800,235145381,718,718,718,714,923
|
|
20240307,092700,234486347,714,716,716,714,2234
|
|
20240307,092600,232886877,716,713,716,713,410
|
|
20240307,092500,232594517,714,713,714,713,576
|
|
20240307,092400,232183553,713,712,713,712,4298
|
|
20240307,092300,229120024,713,714,714,713,136
|
|
20240307,092200,229023054,711,716,716,711,1485
|
|
20240307,092100,227965856,711,718,719,711,8013
|
|
20240307,092000,222241889,718,718,718,715,1022
|
|
20240307,091900,221508183,718,718,718,713,4323
|
|
20240307,091800,218408376,718,716,718,716,3567
|
|
20240307,091700,215848014,716,713,716,713,5999
|
|
20240307,091600,211569005,712,716,716,712,1545
|
|
20240307,091500,210467096,711,710,715,710,12191
|
|
20240307,091400,201781791,710,713,713,707,9344
|
|
20240307,091300,195160169,709,717,717,709,14164
|
|
20240307,091200,185069084,717,716,717,711,17523
|
|
20240307,091100,172558623,716,720,722,716,3868
|
|
20240307,091000,169780807,722,718,722,718,2084
|
|
20240307,090900,168278729,716,725,726,714,32981
|
|
20240307,090800,144569000,726,724,726,724,3878
|
|
20240307,090700,141754214,724,725,726,720,14751
|
|
20240307,090600,131081602,726,726,726,723,15529
|
|
20240307,090500,119838787,723,734,736,723,62704
|
|
20240307,090400,73992280,736,734,736,733,13057
|
|
20240307,090300,64416095,734,736,736,733,21942
|
|
20240307,090200,48312662,735,739,739,732,5615
|
|
20240307,090100,44190613,736,749,750,730,26580
|
|
20240307,090000,24512563,749,756,756,747,29474
|