628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,192500,411059871,694,694,694,694,3218
|
|
20240313,192400,411059871,694,694,694,694,0
|
|
20240313,192300,411059871,694,694,694,694,0
|
|
20240313,192200,411059871,694,694,694,694,0
|
|
20240313,192100,411059871,694,694,694,694,0
|
|
20240313,192000,411059871,694,694,694,694,0
|
|
20240313,191900,411059871,694,694,694,694,0
|
|
20240313,191800,411059871,694,694,694,694,0
|
|
20240313,191700,411059871,694,694,694,694,0
|
|
20240313,191600,411059871,694,694,694,694,0
|
|
20240313,191500,411059871,694,694,694,694,0
|
|
20240313,191400,411059871,694,694,694,694,0
|
|
20240313,191300,411059871,694,694,694,694,0
|
|
20240313,191200,411059871,694,694,694,694,0
|
|
20240313,191100,411059871,694,694,694,694,0
|
|
20240313,191000,411059871,694,694,694,694,0
|
|
20240313,190900,411059871,694,694,694,694,0
|
|
20240313,190800,411059871,694,694,694,694,0
|
|
20240313,190700,411059871,694,694,694,694,0
|
|
20240313,190600,411059871,694,694,694,694,0
|
|
20240313,190500,411059871,694,694,694,694,0
|
|
20240313,190400,411059871,694,694,694,694,0
|
|
20240313,190300,411059871,694,694,694,694,0
|
|
20240313,190200,411059871,694,694,694,694,0
|
|
20240313,190100,411059871,694,694,694,694,0
|
|
20240313,190000,411059871,694,694,694,694,0
|
|
20240313,185900,411059871,694,694,694,694,0
|
|
20240313,185800,411059871,694,694,694,694,0
|
|
20240313,185700,411059871,694,694,694,694,0
|
|
20240313,185600,411059871,694,694,694,694,0
|
|
20240313,185500,411059871,694,694,694,694,3218
|
|
20240313,185400,411059871,694,694,694,694,0
|
|
20240313,185300,411059871,694,694,694,694,0
|
|
20240313,185200,411059871,694,694,694,694,0
|
|
20240313,185100,411059871,694,694,694,694,0
|
|
20240313,185000,411059871,694,694,694,694,0
|
|
20240313,184900,411059871,694,694,694,694,0
|
|
20240313,184800,411059871,694,694,694,694,0
|
|
20240313,184700,411059871,694,694,694,694,0
|
|
20240313,184600,411059871,694,694,694,694,0
|
|
20240313,184500,411059871,694,694,694,694,0
|
|
20240313,184400,411059871,694,694,694,694,0
|
|
20240313,184300,411059871,694,694,694,694,0
|
|
20240313,184200,411059871,694,694,694,694,0
|
|
20240313,184100,411059871,694,694,694,694,0
|
|
20240313,184000,411059871,694,694,694,694,0
|
|
20240313,183900,411059871,694,694,694,694,0
|
|
20240313,183800,411059871,694,694,694,694,0
|
|
20240313,183700,411059871,694,694,694,694,0
|
|
20240313,183600,411059871,694,694,694,694,0
|
|
20240313,183500,411059871,694,694,694,694,0
|
|
20240313,183400,411059871,694,694,694,694,0
|
|
20240313,183300,411059871,694,694,694,694,0
|
|
20240313,183200,411059871,694,694,694,694,0
|
|
20240313,183100,411059871,694,694,694,694,0
|
|
20240313,183000,411059871,694,694,694,694,0
|
|
20240313,182900,411059871,694,694,694,694,0
|
|
20240313,182800,411059871,694,694,694,694,0
|
|
20240313,182700,411059871,694,694,694,694,0
|
|
20240313,182600,411059871,694,694,694,694,0
|
|
20240313,182500,411059871,694,694,694,694,3218
|
|
20240313,182400,411059871,694,694,694,694,0
|
|
20240313,182300,411059871,694,694,694,694,0
|
|
20240313,182200,411059871,694,694,694,694,0
|
|
20240313,182100,411059871,694,694,694,694,0
|
|
20240313,182000,411059871,694,694,694,694,0
|
|
20240313,181900,411059871,694,694,694,694,0
|
|
20240313,181800,411059871,694,694,694,694,0
|
|
20240313,181700,411059871,694,694,694,694,0
|
|
20240313,181600,411059871,694,694,694,694,0
|
|
20240313,181500,411059871,694,694,694,694,0
|
|
20240313,181400,411059871,694,694,694,694,0
|
|
20240313,181300,411059871,694,694,694,694,0
|
|
20240313,181200,411059871,694,694,694,694,0
|
|
20240313,181100,411059871,694,694,694,694,0
|
|
20240313,181000,411059871,694,694,694,694,0
|
|
20240313,180900,411059871,694,694,694,694,0
|
|
20240313,180800,411059871,694,694,694,694,0
|
|
20240313,180700,411059871,694,694,694,694,0
|
|
20240313,180600,411059871,694,694,694,694,0
|
|
20240313,180500,411059871,694,694,694,694,0
|
|
20240313,180400,411059871,694,694,694,694,0
|
|
20240313,180300,411059871,694,694,694,694,0
|
|
20240313,180200,411059871,694,694,694,694,0
|
|
20240313,180100,411059871,694,694,694,694,0
|
|
20240313,180000,411059871,694,694,694,694,0
|
|
20240313,175900,411059871,694,694,694,694,0
|
|
20240313,175800,411059871,694,694,694,694,0
|
|
20240313,175700,411059871,694,694,694,694,0
|
|
20240313,175600,411059871,694,694,694,694,0
|
|
20240313,175500,411059871,694,694,694,694,3218
|
|
20240313,175400,411059871,694,694,694,694,0
|
|
20240313,175300,411059871,694,694,694,694,0
|
|
20240313,175200,411059871,694,694,694,694,0
|
|
20240313,175100,411059871,694,694,694,694,0
|
|
20240313,175000,411059871,694,694,694,694,0
|
|
20240313,174900,411059871,694,694,694,694,0
|
|
20240313,174800,411059871,694,694,694,694,0
|
|
20240313,174700,411059871,694,694,694,694,0
|
|
20240313,174600,411059871,694,694,694,694,0
|
|
20240313,174500,411059871,694,694,694,694,0
|
|
20240313,174400,411059871,694,694,694,694,0
|
|
20240313,174300,411059871,694,694,694,694,0
|
|
20240313,174200,411059871,694,694,694,694,0
|
|
20240313,174100,411059871,694,694,694,694,0
|
|
20240313,174000,411059871,694,694,694,694,0
|
|
20240313,173900,411059871,694,694,694,694,0
|
|
20240313,173800,411059871,694,694,694,694,0
|
|
20240313,173700,411059871,694,694,694,694,0
|
|
20240313,173600,411059871,694,694,694,694,0
|
|
20240313,173500,411059871,694,694,694,694,0
|
|
20240313,173400,411059871,694,694,694,694,0
|
|
20240313,173300,411059871,694,694,694,694,0
|
|
20240313,173200,411059871,694,694,694,694,0
|
|
20240313,173100,411059871,694,694,694,694,0
|
|
20240313,173000,411059871,694,694,694,694,0
|
|
20240313,172900,411059871,694,694,694,694,0
|
|
20240313,172800,411059871,694,694,694,694,0
|
|
20240313,172700,411059871,694,694,694,694,0
|
|
20240313,172600,411059871,694,694,694,694,0
|
|
20240313,172500,411059871,694,694,694,694,3218
|
|
20240313,172400,411059871,694,694,694,694,0
|
|
20240313,172300,411059871,694,694,694,694,0
|
|
20240313,172200,411059871,694,694,694,694,0
|
|
20240313,172100,411059871,694,694,694,694,0
|
|
20240313,172000,411059871,694,694,694,694,0
|
|
20240313,171900,411059871,694,694,694,694,0
|
|
20240313,171800,411059871,694,694,694,694,0
|
|
20240313,171700,411059871,694,694,694,694,0
|
|
20240313,171600,411059871,694,694,694,694,0
|
|
20240313,171500,411059871,694,694,694,694,0
|
|
20240313,171400,411059871,694,694,694,694,0
|
|
20240313,171300,411059871,694,694,694,694,0
|
|
20240313,171200,411059871,694,694,694,694,0
|
|
20240313,171100,411059871,694,694,694,694,0
|
|
20240313,171000,411059871,694,694,694,694,0
|
|
20240313,170900,411059871,694,694,694,694,0
|
|
20240313,170800,411059871,694,694,694,694,0
|
|
20240313,170700,411059871,694,694,694,694,0
|
|
20240313,170600,411059871,694,694,694,694,0
|
|
20240313,170500,411059871,694,694,694,694,0
|
|
20240313,170400,411059871,694,694,694,694,0
|
|
20240313,170300,411059871,694,694,694,694,0
|
|
20240313,170200,411059871,694,694,694,694,0
|
|
20240313,170100,411059871,694,694,694,694,0
|
|
20240313,170000,411059871,694,694,694,694,0
|
|
20240313,165900,411059871,694,694,694,694,0
|
|
20240313,165800,411059871,694,694,694,694,0
|
|
20240313,165700,411059871,694,694,694,694,0
|
|
20240313,165600,411059871,694,694,694,694,0
|
|
20240313,165500,411059871,694,694,694,694,3218
|
|
20240313,165400,411059871,694,694,694,694,0
|
|
20240313,165300,411059871,694,694,694,694,0
|
|
20240313,165200,411059871,694,694,694,694,0
|
|
20240313,165100,411059871,694,694,694,694,0
|
|
20240313,165000,411059871,694,694,694,694,0
|
|
20240313,164900,411059871,694,694,694,694,0
|
|
20240313,164800,411059871,694,694,694,694,0
|
|
20240313,164700,411059871,694,694,694,694,0
|
|
20240313,164600,411059871,694,694,694,694,0
|
|
20240313,164500,411059871,694,694,694,694,0
|
|
20240313,164400,411059871,694,694,694,694,0
|
|
20240313,164300,411059871,694,694,694,694,0
|
|
20240313,164200,411059871,694,694,694,694,0
|
|
20240313,164100,411059871,694,694,694,694,0
|
|
20240313,164000,411059871,694,694,694,694,0
|
|
20240313,163900,411059871,694,694,694,694,0
|
|
20240313,163800,411059871,694,694,694,694,0
|
|
20240313,163700,411059871,694,694,694,694,0
|
|
20240313,163600,411059871,694,694,694,694,0
|
|
20240313,163500,411059871,694,694,694,694,0
|
|
20240313,163400,411059871,694,694,694,694,0
|
|
20240313,163300,411059871,694,694,694,694,0
|
|
20240313,163200,411059871,694,694,694,694,0
|
|
20240313,163100,411059871,694,694,694,694,0
|
|
20240313,163000,411059871,694,694,694,694,0
|
|
20240313,162900,411059871,694,694,694,694,0
|
|
20240313,162800,411059871,694,694,694,694,0
|
|
20240313,162700,411059871,694,694,694,694,0
|
|
20240313,162600,411059871,694,694,694,694,0
|
|
20240313,162500,411059871,694,694,694,694,3218
|
|
20240313,162400,411059871,694,694,694,694,0
|
|
20240313,162300,411059871,694,694,694,694,0
|
|
20240313,162200,411059871,694,694,694,694,0
|
|
20240313,162100,411059871,694,694,694,694,0
|
|
20240313,162000,411059871,694,694,694,694,0
|
|
20240313,161900,411059871,694,694,694,694,0
|
|
20240313,161800,411059871,694,694,694,694,0
|
|
20240313,161700,411059871,694,694,694,694,0
|
|
20240313,161600,411059871,694,694,694,694,0
|
|
20240313,161500,411059871,694,694,694,694,0
|
|
20240313,161400,411059871,694,694,694,694,0
|
|
20240313,161300,411059871,694,694,694,694,0
|
|
20240313,161200,411059871,694,694,694,694,0
|
|
20240313,161100,411059871,694,694,694,694,0
|
|
20240313,161000,411059871,694,694,694,694,0
|
|
20240313,160900,411059871,694,694,694,694,0
|
|
20240313,160800,411059871,694,694,694,694,0
|
|
20240313,160700,411059871,694,694,694,694,0
|
|
20240313,160600,411059871,694,694,694,694,0
|
|
20240313,160500,411059871,694,694,694,694,0
|
|
20240313,160400,411059871,694,694,694,694,0
|
|
20240313,160300,411059871,694,694,694,694,0
|
|
20240313,160200,411059871,694,694,694,694,0
|
|
20240313,160100,411059871,694,694,694,694,0
|
|
20240313,160000,411059871,694,694,694,694,0
|
|
20240313,155900,411059871,694,694,694,694,0
|
|
20240313,155800,411059871,694,694,694,694,0
|
|
20240313,155700,411059871,694,694,694,694,0
|
|
20240313,155600,411059871,694,694,694,694,0
|
|
20240313,155500,411059871,694,694,694,694,3218
|
|
20240313,155400,411059871,694,694,694,694,0
|
|
20240313,155300,411059871,694,694,694,694,0
|
|
20240313,155200,411059871,694,694,694,694,0
|
|
20240313,155100,411059871,694,694,694,694,0
|
|
20240313,155000,411059871,694,694,694,694,0
|
|
20240313,154900,411059871,694,694,694,694,0
|
|
20240313,154800,411059871,694,694,694,694,0
|
|
20240313,154700,411059871,694,694,694,694,0
|
|
20240313,154600,411059871,694,694,694,694,0
|
|
20240313,154500,411059871,694,694,694,694,0
|
|
20240313,154400,411059871,694,694,694,694,0
|
|
20240313,154300,411059871,694,694,694,694,0
|
|
20240313,154200,411059871,694,694,694,694,0
|
|
20240313,154100,411059871,694,694,694,694,0
|
|
20240313,154000,411059871,694,694,694,694,0
|
|
20240313,153900,411059871,694,694,694,694,0
|
|
20240313,153800,411059871,694,694,694,694,0
|
|
20240313,153700,411059871,694,694,694,694,0
|
|
20240313,153600,411059871,694,694,694,694,0
|
|
20240313,153500,411059871,694,694,694,694,0
|
|
20240313,153400,411059871,694,694,694,694,0
|
|
20240313,153300,411059871,694,694,694,694,0
|
|
20240313,153200,411059871,694,694,694,694,0
|
|
20240313,153100,411059871,694,694,694,694,0
|
|
20240313,153000,411059871,694,694,694,694,3218
|
|
20240313,152900,408826579,697,697,697,697,0
|
|
20240313,152800,408826579,697,697,697,697,0
|
|
20240313,152700,408826579,697,697,697,697,0
|
|
20240313,152600,408826579,697,697,697,697,0
|
|
20240313,152500,408826579,697,697,697,697,0
|
|
20240313,152400,408826579,697,697,697,697,0
|
|
20240313,152300,408826579,697,697,697,697,0
|
|
20240313,152200,408826579,697,697,697,697,0
|
|
20240313,152100,408826579,697,697,697,697,0
|
|
20240313,152000,408826579,697,697,697,697,0
|
|
20240313,151900,408826579,697,696,697,696,3
|
|
20240313,151800,408824489,697,697,697,697,3
|
|
20240313,151700,408822398,693,695,697,693,3007
|
|
20240313,151600,406737249,695,697,697,695,9105
|
|
20240313,151500,400406579,697,699,699,697,329
|
|
20240313,151400,400177260,698,698,698,698,4
|
|
20240313,151300,400174468,698,698,698,698,3
|
|
20240313,151200,400172374,698,697,698,696,897
|
|
20240313,151100,399548055,698,699,699,698,11
|
|
20240313,151000,399540374,700,699,700,699,29
|
|
20240313,150900,399520075,700,700,700,700,16
|
|
20240313,150800,399508875,700,700,700,696,4923
|
|
20240313,150700,396077793,700,700,700,700,88
|
|
20240313,150600,396016193,700,700,700,700,3
|
|
20240313,150500,396014093,700,700,700,700,3
|
|
20240313,150400,396011993,700,700,700,700,4
|
|
20240313,150300,396009193,699,699,699,699,254
|
|
20240313,150200,395831647,699,699,699,699,24
|
|
20240313,150100,395814871,698,699,699,698,4
|
|
20240313,150000,395812076,699,700,700,699,1856
|
|
20240313,145900,394514729,700,699,700,699,164
|
|
20240313,145800,394400089,700,701,701,700,1772
|
|
20240313,145700,393159667,701,703,703,701,1284
|
|
20240313,145600,392259577,703,703,703,703,3
|
|
20240313,145500,392257468,703,703,703,703,3
|
|
20240313,145400,392255359,703,703,703,703,4
|
|
20240313,145300,392252547,703,703,703,703,21
|
|
20240313,145200,392237784,701,703,703,701,503
|
|
20240313,145100,391885135,703,703,703,703,3
|
|
20240313,145000,391883026,703,703,703,703,1103
|
|
20240313,144900,391107617,703,702,703,702,6
|
|
20240313,144800,391103400,703,703,703,703,3
|
|
20240313,144700,391101291,703,703,703,703,503
|
|
20240313,144600,390747682,702,702,702,702,169
|
|
20240313,144500,390629044,701,702,702,701,4
|
|
20240313,144400,390626237,702,702,702,702,4
|
|
20240313,144300,390623429,702,702,702,702,3
|
|
20240313,144200,390621323,702,702,702,702,803
|
|
20240313,144100,390057617,702,702,702,702,3
|
|
20240313,144000,390055511,702,702,702,702,3
|
|
20240313,143900,390053405,701,701,701,701,620
|
|
20240313,143800,389618785,701,701,701,701,703
|
|
20240313,143700,389125982,700,701,701,700,362
|
|
20240313,143600,388872579,701,701,701,701,3
|
|
20240313,143500,388870476,701,700,701,700,39
|
|
20240313,143400,388843173,700,701,701,700,234
|
|
20240313,143300,388679169,701,701,701,701,11
|
|
20240313,143200,388671458,701,701,701,701,3
|
|
20240313,143100,388669355,701,701,701,701,3
|
|
20240313,143000,388667252,701,701,701,701,396
|
|
20240313,142900,388389656,701,701,701,701,4
|
|
20240313,142800,388386852,700,701,701,700,94
|
|
20240313,142700,388321049,701,701,701,701,3
|
|
20240313,142600,388318946,701,701,701,701,3
|
|
20240313,142500,388316843,701,701,701,701,3
|
|
20240313,142400,388314740,701,701,701,701,4
|
|
20240313,142300,388311936,701,701,701,701,94
|
|
20240313,142200,388246042,701,701,701,701,344
|
|
20240313,142100,388004898,702,702,702,702,103
|
|
20240313,142000,387932592,702,702,702,702,7
|
|
20240313,141900,387927678,702,702,702,702,104
|
|
20240313,141800,387854670,702,702,702,702,3
|
|
20240313,141700,387852564,702,702,702,702,3
|
|
20240313,141600,387850458,702,702,702,702,3
|
|
20240313,141500,387848352,702,702,702,702,4
|
|
20240313,141400,387845544,703,703,703,703,4
|
|
20240313,141300,387842732,703,703,703,703,3
|
|
20240313,141200,387840623,703,703,703,703,3
|
|
20240313,141100,387838514,703,703,703,703,3
|
|
20240313,141000,387836405,703,703,703,703,3
|
|
20240313,140900,387834296,703,703,703,703,7
|
|
20240313,140800,387829375,703,703,703,703,3
|
|
20240313,140700,387827266,703,703,703,703,3
|
|
20240313,140600,387825157,703,703,703,703,3
|
|
20240313,140500,387823048,703,703,703,703,3
|
|
20240313,140400,387820939,703,703,703,703,4
|
|
20240313,140300,387818127,703,703,703,703,3
|
|
20240313,140200,387816018,703,703,703,703,3
|
|
20240313,140100,387813909,703,703,703,703,3
|
|
20240313,140000,387811800,703,705,705,703,5
|
|
20240313,135900,387808278,705,706,706,695,8242
|
|
20240313,135800,382068188,706,706,706,706,4
|
|
20240313,135700,382065364,706,706,706,706,3
|
|
20240313,135600,382063246,706,706,706,706,3
|
|
20240313,135500,382061128,706,701,706,701,39
|
|
20240313,135400,382033774,706,705,706,705,24
|
|
20240313,135300,382016851,706,705,706,705,6
|
|
20240313,135200,382012616,706,706,706,706,3
|
|
20240313,135100,382010498,706,706,706,706,3
|
|
20240313,135000,382008380,706,706,706,706,3
|
|
20240313,134900,382006262,706,706,706,706,3
|
|
20240313,134800,382004144,706,706,706,706,23
|
|
20240313,134700,381987906,706,706,706,706,3
|
|
20240313,134600,381985788,706,706,706,706,3
|
|
20240313,134500,381983670,706,706,706,706,3
|
|
20240313,134400,381981552,706,705,706,705,201
|
|
20240313,134300,381839736,705,705,705,705,4
|
|
20240313,134200,381836916,705,705,705,705,3
|
|
20240313,134100,381834801,704,704,704,704,148
|
|
20240313,134000,381730609,704,704,704,704,3
|
|
20240313,133900,381728497,704,704,704,704,3
|
|
20240313,133800,381726385,703,703,703,703,104
|
|
20240313,133700,381653273,704,704,704,704,3
|
|
20240313,133600,381651161,704,704,704,704,3
|
|
20240313,133500,381649049,704,701,704,701,38
|
|
20240313,133400,381622405,704,700,704,700,75
|
|
20240313,133300,381569893,704,700,704,700,940
|
|
20240313,133200,380911877,700,704,704,700,616
|
|
20240313,133100,380480363,704,704,704,704,3
|
|
20240313,133000,380478251,704,704,704,704,3
|
|
20240313,132900,380476139,704,704,704,704,3
|
|
20240313,132800,380474027,704,704,704,704,4
|
|
20240313,132700,380471211,704,704,704,704,3
|
|
20240313,132600,380469099,704,704,704,704,3
|
|
20240313,132500,380466987,704,704,704,704,3
|
|
20240313,132400,380464875,704,704,704,704,3
|
|
20240313,132300,380462763,704,704,704,704,4
|
|
20240313,132200,380459947,702,704,704,702,2327
|
|
20240313,132100,378826387,704,704,704,704,3
|
|
20240313,132000,378824275,704,704,704,704,3
|
|
20240313,131900,378822163,704,704,704,704,3
|
|
20240313,131800,378820051,704,704,704,704,4
|
|
20240313,131700,378817235,705,705,705,705,3
|
|
20240313,131600,378815120,705,705,705,705,3
|
|
20240313,131500,378813005,705,702,705,702,40
|
|
20240313,131400,378784916,705,705,705,705,3
|
|
20240313,131300,378782801,705,705,705,705,4
|
|
20240313,131200,378779981,703,703,705,703,1003
|
|
20240313,131100,378074866,706,706,706,706,3
|
|
20240313,131000,378072748,702,707,707,702,2599
|
|
20240313,130900,376248126,707,707,707,707,3
|
|
20240313,130800,376246005,707,707,707,707,4
|
|
20240313,130700,376243177,707,707,707,707,3
|
|
20240313,130600,376241056,707,707,707,707,3
|
|
20240313,130500,376238935,705,701,705,701,53
|
|
20240313,130400,376201770,701,705,705,701,4995
|
|
20240313,130300,372695472,707,703,707,703,36
|
|
20240313,130200,372670148,702,704,707,702,6915
|
|
20240313,130100,367799933,707,707,709,707,10
|
|
20240313,130000,367792861,710,710,710,710,1
|
|
20240313,125900,367792151,711,710,711,710,1210
|
|
20240313,125800,366932181,707,707,707,707,559
|
|
20240313,125700,366536968,707,707,707,707,3
|
|
20240313,125600,366534847,707,703,707,703,24
|
|
20240313,125500,366517891,707,707,707,707,16
|
|
20240313,125400,366506579,710,710,710,710,307
|
|
20240313,125300,366288609,709,709,709,709,0
|
|
20240313,125200,366288609,709,709,709,709,1675
|
|
20240313,125100,365101034,707,707,707,707,2424
|
|
20240313,125000,363387266,705,705,705,705,1098
|
|
20240313,124900,362613176,705,705,705,705,3
|
|
20240313,124800,362611061,705,702,705,702,2301
|
|
20240313,124700,360995747,702,705,705,702,10127
|
|
20240313,124600,353879538,705,702,705,702,2424
|
|
20240313,124500,352174839,702,702,702,702,3
|
|
20240313,124400,352172733,702,702,702,702,3
|
|
20240313,124300,352170627,702,702,702,702,10
|
|
20240313,124200,352163607,702,702,702,702,4
|
|
20240313,124100,352160799,702,702,702,702,3
|
|
20240313,124000,352158693,702,701,702,701,1426
|
|
20240313,123900,351159064,701,700,701,700,1244
|
|
20240313,123800,350287790,700,696,700,696,288
|
|
20240313,123700,350087330,696,700,700,696,2004
|
|
20240313,123600,348690530,700,700,700,700,3
|
|
20240313,123500,348688430,700,695,700,695,1383
|
|
20240313,123400,347723201,698,698,698,698,3
|
|
20240313,123300,347721107,698,698,698,698,3
|
|
20240313,123200,347719013,698,698,698,698,4
|
|
20240313,123100,347716221,698,698,698,698,5
|
|
20240313,123000,347712731,698,698,698,698,3
|
|
20240313,122900,347710637,695,698,698,695,39
|
|
20240313,122800,347683515,698,698,698,698,3
|
|
20240313,122700,347681421,698,698,698,698,413
|
|
20240313,122600,347393147,698,700,700,698,103
|
|
20240313,122500,347321147,700,700,700,700,3
|
|
20240313,122400,347319047,700,700,700,700,3
|
|
20240313,122300,347316947,700,700,700,700,3
|
|
20240313,122200,347314847,700,700,700,700,4
|
|
20240313,122100,347312047,700,700,700,700,3
|
|
20240313,122000,347309947,700,700,700,700,337
|
|
20240313,121900,347074047,700,700,700,700,3
|
|
20240313,121800,347071947,700,700,700,700,3
|
|
20240313,121700,347069847,700,697,700,697,241
|
|
20240313,121600,346901858,697,697,697,697,909
|
|
20240313,121500,346268285,697,695,697,695,40
|
|
20240313,121400,346240479,697,697,697,697,3
|
|
20240313,121300,346238388,697,697,697,697,3
|
|
20240313,121200,346236297,697,696,697,696,562
|
|
20240313,121100,345844971,696,694,696,694,972
|
|
20240313,121000,345168659,696,696,696,696,103
|
|
20240313,120900,345096971,696,696,696,696,3
|
|
20240313,120800,345094883,696,696,696,696,53
|
|
20240313,120700,345057995,696,696,696,696,4
|
|
20240313,120600,345055211,696,697,697,696,95
|
|
20240313,120500,344989001,697,697,697,697,420
|
|
20240313,120400,344696261,697,695,697,695,2633
|
|
20240313,120300,342863616,697,698,698,695,1924
|
|
20240313,120200,341525329,697,698,698,697,7348
|
|
20240313,120100,336403206,700,698,700,698,1704
|
|
20240313,120000,335213808,699,702,702,699,10945
|
|
20240313,115900,327553345,702,702,702,702,3
|
|
20240313,115800,327551239,702,702,702,702,3
|
|
20240313,115700,327549133,702,702,702,702,4
|
|
20240313,115600,327546325,703,703,703,703,3
|
|
20240313,115500,327544216,703,700,703,700,40
|
|
20240313,115400,327516207,703,703,703,703,3
|
|
20240313,115300,327514098,703,703,703,703,4
|
|
20240313,115200,327511286,703,703,703,703,4
|
|
20240313,115100,327508474,702,703,703,702,32
|
|
20240313,115000,327486000,702,702,702,701,684
|
|
20240313,114900,327006118,702,701,702,701,1227
|
|
20240313,114800,326145031,701,701,701,701,1016
|
|
20240313,114700,325432815,702,701,702,701,5
|
|
20240313,114600,325429306,702,702,702,702,240
|
|
20240313,114500,325260826,702,702,702,702,3
|
|
20240313,114400,325258720,702,702,702,702,6
|
|
20240313,114300,325254508,702,700,702,700,5
|
|
20240313,114200,325251000,702,702,702,702,4
|
|
20240313,114100,325248192,702,702,702,702,3
|
|
20240313,114000,325246086,702,702,702,702,3
|
|
20240313,113900,325243980,703,703,703,703,3
|
|
20240313,113800,325241871,702,702,702,702,3
|
|
20240313,113700,325239765,702,702,702,702,4
|
|
20240313,113600,325236957,700,702,703,700,5032
|
|
20240313,113500,321713787,703,702,703,702,42
|
|
20240313,113400,321684299,703,702,703,702,5
|
|
20240313,113300,321680786,702,702,703,702,7
|
|
20240313,113200,321675869,702,703,703,702,59
|
|
20240313,113100,321634394,703,704,704,703,305
|
|
20240313,113000,321419968,704,703,704,703,6
|
|
20240313,112900,321415747,703,703,703,703,85
|
|
20240313,112800,321355992,703,703,703,703,3
|
|
20240313,112700,321353883,703,703,703,703,8
|
|
20240313,112600,321348259,703,703,703,703,7
|
|
20240313,112500,321343338,703,703,703,703,3
|
|
20240313,112400,321341229,703,703,703,703,3
|
|
20240313,112300,321339120,703,703,703,703,4
|
|
20240313,112200,321336308,704,704,704,704,5
|
|
20240313,112100,321332788,704,703,704,703,4
|
|
20240313,112000,321329975,703,703,703,703,3
|
|
20240313,111900,321327866,703,701,703,701,7
|
|
20240313,111800,321322953,702,702,702,702,3
|
|
20240313,111700,321320847,703,703,703,703,3
|
|
20240313,111600,321318738,703,703,703,703,4
|
|
20240313,111500,321315926,700,703,703,700,1376
|
|
20240313,111400,320350439,704,704,704,704,4
|
|
20240313,111300,320347623,704,704,704,704,6
|
|
20240313,111200,320343399,704,704,704,704,3
|
|
20240313,111100,320341287,704,704,704,704,4
|
|
20240313,111000,320338471,704,704,704,704,3
|
|
20240313,110900,320336359,704,704,704,704,3
|
|
20240313,110800,320334247,704,704,704,704,3
|
|
20240313,110700,320332135,704,704,704,704,6
|
|
20240313,110600,320327911,704,704,704,704,5
|
|
20240313,110500,320324391,704,704,704,704,3
|
|
20240313,110400,320322279,704,704,704,704,3
|
|
20240313,110300,320320167,704,704,704,704,32
|
|
20240313,110200,320297639,704,704,704,704,3
|
|
20240313,110100,320295527,704,704,704,704,5
|
|
20240313,110000,320292007,704,704,704,704,3
|
|
20240313,105900,320289895,704,704,704,704,3
|
|
20240313,105800,320287783,704,704,704,704,3
|
|
20240313,105700,320285671,704,704,704,704,3
|
|
20240313,105600,320283559,700,704,705,700,7604
|
|
20240313,105500,314958109,703,703,705,703,92
|
|
20240313,105400,314893424,705,705,705,705,3
|
|
20240313,105300,314891309,705,705,705,705,3
|
|
20240313,105200,314889194,703,705,705,703,14
|
|
20240313,105100,314879346,705,705,705,705,4
|
|
20240313,105000,314876526,705,705,705,705,3
|
|
20240313,104900,314874411,705,703,705,703,1151
|
|
20240313,104800,314065052,705,704,705,704,311
|
|
20240313,104700,313846107,704,704,704,704,3
|
|
20240313,104600,313843995,704,703,704,703,18
|
|
20240313,104500,313831330,703,703,703,703,5
|
|
20240313,104400,313827815,703,704,704,703,185
|
|
20240313,104300,313697578,703,703,703,703,8
|
|
20240313,104200,313691954,704,703,704,703,178
|
|
20240313,104100,313566688,702,703,704,702,42
|
|
20240313,104000,313537197,704,702,704,702,1077
|
|
20240313,103900,312778995,702,702,702,702,3
|
|
20240313,103800,312776889,702,702,702,702,3
|
|
20240313,103700,312774783,702,700,702,700,13
|
|
20240313,103600,312765660,700,702,702,700,5
|
|
20240313,103500,312762152,703,700,703,700,40
|
|
20240313,103400,312734144,703,703,703,703,28
|
|
20240313,103300,312714460,703,703,703,703,3
|
|
20240313,103200,312712351,703,702,703,702,4
|
|
20240313,103100,312709542,703,702,703,702,13
|
|
20240313,103000,312700406,703,703,703,701,73
|
|
20240313,102900,312649090,704,704,704,704,3
|
|
20240313,102800,312646978,704,704,704,704,3
|
|
20240313,102700,312644866,704,704,704,704,3
|
|
20240313,102600,312642754,705,700,705,700,7940
|
|
20240313,102500,307084749,700,700,700,700,1139
|
|
20240313,102400,306287449,700,700,700,698,103
|
|
20240313,102300,306215370,699,704,704,699,21248
|
|
20240313,102200,291339636,704,704,704,704,3
|
|
20240313,102100,291337524,704,704,704,704,4
|
|
20240313,102000,291334708,705,705,705,705,3
|
|
20240313,101900,291332593,705,705,705,705,3
|
|
20240313,101800,291330478,706,707,707,706,4
|
|
20240313,101700,291327651,707,707,707,707,7
|
|
20240313,101600,291322702,708,707,708,700,10001
|
|
20240313,101500,284321031,709,706,709,701,1893
|
|
20240313,101400,282990484,706,710,710,706,30
|
|
20240313,101300,282969287,710,709,710,709,50
|
|
20240313,101200,282933834,709,709,710,709,50
|
|
20240313,101100,282898374,707,707,707,707,49
|
|
20240313,101000,282863731,707,707,707,707,10
|
|
20240313,100900,282856661,707,707,707,707,0
|
|
20240313,100800,282856661,707,707,707,707,0
|
|
20240313,100700,282856661,707,709,709,707,1243
|
|
20240313,100600,281976607,709,709,709,709,0
|
|
20240313,100500,281976607,709,709,709,709,0
|
|
20240313,100400,281976607,709,708,709,708,1691
|
|
20240313,100300,280779376,707,707,707,707,612
|
|
20240313,100200,280346692,707,707,707,707,3
|
|
20240313,100100,280344571,707,707,707,707,3
|
|
20240313,100000,280342450,707,707,707,707,4
|
|
20240313,095900,280339622,707,706,707,704,41
|
|
20240313,095800,280310727,707,707,707,707,32
|
|
20240313,095700,280288103,707,707,707,707,0
|
|
20240313,095600,280288103,707,707,707,707,0
|
|
20240313,095500,280288103,707,707,707,707,37
|
|
20240313,095400,280261944,711,711,712,711,5167
|
|
20240313,095300,276588088,711,710,712,710,1070
|
|
20240313,095200,275828103,710,709,710,709,123
|
|
20240313,095100,275740895,709,709,709,709,0
|
|
20240313,095000,275740895,709,705,709,705,21
|
|
20240313,094900,275726086,710,703,710,703,12212
|
|
20240313,094800,267120987,703,703,703,703,3
|
|
20240313,094700,267118878,701,703,703,701,23
|
|
20240313,094600,267102745,700,700,700,700,10999
|
|
20240313,094500,259403445,700,700,700,700,4
|
|
20240313,094400,259400645,700,697,700,697,46
|
|
20240313,094300,259368463,700,700,700,700,117
|
|
20240313,094200,259286563,697,700,700,697,1470
|
|
20240313,094100,258261811,700,700,700,700,139
|
|
20240313,094000,258164511,700,700,700,700,270
|
|
20240313,093900,257975511,697,700,700,697,925
|
|
20240313,093800,257328014,703,703,703,703,3
|
|
20240313,093700,257325905,703,702,703,702,3
|
|
20240313,093600,257323797,703,703,703,703,3
|
|
20240313,093500,257321688,703,698,703,698,90
|
|
20240313,093400,257258744,700,703,703,700,22
|
|
20240313,093300,257243314,698,703,703,698,13
|
|
20240313,093200,257234225,703,703,703,697,1004
|
|
20240313,093100,256534413,703,703,703,703,3
|
|
20240313,093000,256532304,703,697,703,697,8
|
|
20240313,092900,256526686,703,700,703,696,1585
|
|
20240313,092800,255420915,700,700,700,700,4
|
|
20240313,092700,255418115,700,700,700,698,8
|
|
20240313,092600,255412523,700,700,700,700,5974
|
|
20240313,092500,251230723,697,700,700,697,598
|
|
20240313,092400,250813392,700,700,700,699,35
|
|
20240313,092300,250788923,700,700,700,699,505
|
|
20240313,092200,250435424,700,704,704,699,4352
|
|
20240313,092100,247389108,707,707,713,699,20344
|
|
20240313,092000,233097786,714,707,714,700,177036
|
|
20240313,091900,107207810,710,709,711,707,43
|
|
20240313,091800,107177321,712,712,712,712,1
|
|
20240313,091700,107176609,709,709,709,709,461
|
|
20240313,091600,106849760,709,709,709,709,0
|
|
20240313,091500,106849760,709,707,709,707,179
|
|
20240313,091400,106723183,709,709,709,706,1003
|
|
20240313,091300,106014586,707,708,708,707,1500
|
|
20240313,091200,104953952,709,709,709,708,1060
|
|
20240313,091100,104203440,709,709,709,709,300
|
|
20240313,091000,103990740,708,708,708,708,15
|
|
20240313,090900,103980120,709,709,709,709,447
|
|
20240313,090800,103663197,709,710,710,709,1000
|
|
20240313,090700,102954194,716,716,716,716,2
|
|
20240313,090600,102952762,716,707,716,707,2127
|
|
20240313,090500,101443959,708,708,708,708,1
|
|
20240313,090400,101443251,710,707,710,705,331
|
|
20240313,090300,101209254,711,719,719,710,3017
|
|
20240313,090200,99062816,719,721,721,711,1372
|
|
20240313,090100,98084404,722,713,729,712,127339
|
|
20240313,090000,5333313,713,700,713,700,7619
|