699 lines
30 KiB
CSV
699 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,203600,60100209,710,710,710,710,449
|
|
20240321,203500,60100209,710,710,710,710,0
|
|
20240321,203400,60100209,710,710,710,710,0
|
|
20240321,203300,60100209,710,710,710,710,0
|
|
20240321,203200,60100209,710,710,710,710,0
|
|
20240321,203100,60100209,710,710,710,710,0
|
|
20240321,203000,60100209,710,710,710,710,0
|
|
20240321,202900,60100209,710,710,710,710,0
|
|
20240321,202800,60100209,710,710,710,710,0
|
|
20240321,202700,60100209,710,710,710,710,0
|
|
20240321,202600,60100209,710,710,710,710,0
|
|
20240321,202500,60100209,710,710,710,710,0
|
|
20240321,202400,60100209,710,710,710,710,0
|
|
20240321,202300,60100209,710,710,710,710,0
|
|
20240321,202200,60100209,710,710,710,710,0
|
|
20240321,202100,60100209,710,710,710,710,0
|
|
20240321,202000,60100209,710,710,710,710,0
|
|
20240321,201900,60100209,710,710,710,710,0
|
|
20240321,201800,60100209,710,710,710,710,0
|
|
20240321,201700,60100209,710,710,710,710,0
|
|
20240321,201600,60100209,710,710,710,710,0
|
|
20240321,201500,60100209,710,710,710,710,0
|
|
20240321,201400,60100209,710,710,710,710,0
|
|
20240321,201300,60100209,710,710,710,710,0
|
|
20240321,201200,60100209,710,710,710,710,0
|
|
20240321,201100,60100209,710,710,710,710,0
|
|
20240321,201000,60100209,710,710,710,710,0
|
|
20240321,200900,60100209,710,710,710,710,0
|
|
20240321,200800,60100209,710,710,710,710,0
|
|
20240321,200700,60100209,710,710,710,710,0
|
|
20240321,200600,60100209,710,710,710,710,449
|
|
20240321,200500,60100209,710,710,710,710,0
|
|
20240321,200400,60100209,710,710,710,710,0
|
|
20240321,200300,60100209,710,710,710,710,0
|
|
20240321,200200,60100209,710,710,710,710,0
|
|
20240321,200100,60100209,710,710,710,710,0
|
|
20240321,200000,60100209,710,710,710,710,0
|
|
20240321,195900,60100209,710,710,710,710,0
|
|
20240321,195800,60100209,710,710,710,710,0
|
|
20240321,195700,60100209,710,710,710,710,0
|
|
20240321,195600,60100209,710,710,710,710,0
|
|
20240321,195500,60100209,710,710,710,710,0
|
|
20240321,195400,60100209,710,710,710,710,0
|
|
20240321,195300,60100209,710,710,710,710,0
|
|
20240321,195200,60100209,710,710,710,710,0
|
|
20240321,195100,60100209,710,710,710,710,0
|
|
20240321,195000,60100209,710,710,710,710,0
|
|
20240321,194900,60100209,710,710,710,710,0
|
|
20240321,194800,60100209,710,710,710,710,0
|
|
20240321,194700,60100209,710,710,710,710,0
|
|
20240321,194600,60100209,710,710,710,710,0
|
|
20240321,194500,60100209,710,710,710,710,0
|
|
20240321,194400,60100209,710,710,710,710,0
|
|
20240321,194300,60100209,710,710,710,710,0
|
|
20240321,194200,60100209,710,710,710,710,0
|
|
20240321,194100,60100209,710,710,710,710,0
|
|
20240321,194000,60100209,710,710,710,710,0
|
|
20240321,193900,60100209,710,710,710,710,0
|
|
20240321,193800,60100209,710,710,710,710,0
|
|
20240321,193700,60100209,710,710,710,710,0
|
|
20240321,193600,60100209,710,710,710,710,449
|
|
20240321,193500,60100209,710,710,710,710,0
|
|
20240321,193400,60100209,710,710,710,710,0
|
|
20240321,193300,60100209,710,710,710,710,0
|
|
20240321,193200,60100209,710,710,710,710,0
|
|
20240321,193100,60100209,710,710,710,710,0
|
|
20240321,193000,60100209,710,710,710,710,0
|
|
20240321,192900,60100209,710,710,710,710,0
|
|
20240321,192800,60100209,710,710,710,710,0
|
|
20240321,192700,60100209,710,710,710,710,0
|
|
20240321,192600,60100209,710,710,710,710,0
|
|
20240321,192500,60100209,710,710,710,710,0
|
|
20240321,192400,60100209,710,710,710,710,0
|
|
20240321,192300,60100209,710,710,710,710,0
|
|
20240321,192200,60100209,710,710,710,710,0
|
|
20240321,192100,60100209,710,710,710,710,0
|
|
20240321,192000,60100209,710,710,710,710,0
|
|
20240321,191900,60100209,710,710,710,710,0
|
|
20240321,191800,60100209,710,710,710,710,0
|
|
20240321,191700,60100209,710,710,710,710,0
|
|
20240321,191600,60100209,710,710,710,710,0
|
|
20240321,191500,60100209,710,710,710,710,0
|
|
20240321,191400,60100209,710,710,710,710,0
|
|
20240321,191300,60100209,710,710,710,710,0
|
|
20240321,191200,60100209,710,710,710,710,0
|
|
20240321,191100,60100209,710,710,710,710,0
|
|
20240321,191000,60100209,710,710,710,710,0
|
|
20240321,190900,60100209,710,710,710,710,0
|
|
20240321,190800,60100209,710,710,710,710,0
|
|
20240321,190700,60100209,710,710,710,710,0
|
|
20240321,190600,60100209,710,710,710,710,449
|
|
20240321,190500,60100209,710,710,710,710,0
|
|
20240321,190400,60100209,710,710,710,710,0
|
|
20240321,190300,60100209,710,710,710,710,0
|
|
20240321,190200,60100209,710,710,710,710,0
|
|
20240321,190100,60100209,710,710,710,710,0
|
|
20240321,190000,60100209,710,710,710,710,0
|
|
20240321,185900,60100209,710,710,710,710,0
|
|
20240321,185800,60100209,710,710,710,710,0
|
|
20240321,185700,60100209,710,710,710,710,0
|
|
20240321,185600,60100209,710,710,710,710,0
|
|
20240321,185500,60100209,710,710,710,710,0
|
|
20240321,185400,60100209,710,710,710,710,0
|
|
20240321,185300,60100209,710,710,710,710,0
|
|
20240321,185200,60100209,710,710,710,710,0
|
|
20240321,185100,60100209,710,710,710,710,0
|
|
20240321,185000,60100209,710,710,710,710,0
|
|
20240321,184900,60100209,710,710,710,710,0
|
|
20240321,184800,60100209,710,710,710,710,0
|
|
20240321,184700,60100209,710,710,710,710,0
|
|
20240321,184600,60100209,710,710,710,710,0
|
|
20240321,184500,60100209,710,710,710,710,0
|
|
20240321,184400,60100209,710,710,710,710,0
|
|
20240321,184300,60100209,710,710,710,710,0
|
|
20240321,184200,60100209,710,710,710,710,0
|
|
20240321,184100,60100209,710,710,710,710,0
|
|
20240321,184000,60100209,710,710,710,710,0
|
|
20240321,183900,60100209,710,710,710,710,0
|
|
20240321,183800,60100209,710,710,710,710,0
|
|
20240321,183700,60100209,710,710,710,710,0
|
|
20240321,183600,60100209,710,710,710,710,449
|
|
20240321,183500,60100209,710,710,710,710,0
|
|
20240321,183400,60100209,710,710,710,710,0
|
|
20240321,183300,60100209,710,710,710,710,0
|
|
20240321,183200,60100209,710,710,710,710,0
|
|
20240321,183100,60100209,710,710,710,710,0
|
|
20240321,183000,60100209,710,710,710,710,0
|
|
20240321,182900,60100209,710,710,710,710,0
|
|
20240321,182800,60100209,710,710,710,710,0
|
|
20240321,182700,60100209,710,710,710,710,0
|
|
20240321,182600,60100209,710,710,710,710,0
|
|
20240321,182500,60100209,710,710,710,710,0
|
|
20240321,182400,60100209,710,710,710,710,0
|
|
20240321,182300,60100209,710,710,710,710,0
|
|
20240321,182200,60100209,710,710,710,710,0
|
|
20240321,182100,60100209,710,710,710,710,0
|
|
20240321,182000,60100209,710,710,710,710,0
|
|
20240321,181900,60100209,710,710,710,710,0
|
|
20240321,181800,60100209,710,710,710,710,0
|
|
20240321,181700,60100209,710,710,710,710,0
|
|
20240321,181600,60100209,710,710,710,710,0
|
|
20240321,181500,60100209,710,710,710,710,0
|
|
20240321,181400,60100209,710,710,710,710,0
|
|
20240321,181300,60100209,710,710,710,710,0
|
|
20240321,181200,60100209,710,710,710,710,0
|
|
20240321,181100,60100209,710,710,710,710,0
|
|
20240321,181000,60100209,710,710,710,710,0
|
|
20240321,180900,60100209,710,710,710,710,0
|
|
20240321,180800,60100209,710,710,710,710,0
|
|
20240321,180700,60100209,710,710,710,710,0
|
|
20240321,180600,60100209,710,710,710,710,449
|
|
20240321,180500,60100209,710,710,710,710,0
|
|
20240321,180400,60100209,710,710,710,710,0
|
|
20240321,180300,60100209,710,710,710,710,0
|
|
20240321,180200,60100209,710,710,710,710,0
|
|
20240321,180100,60100209,710,710,710,710,0
|
|
20240321,180000,60100209,710,710,710,710,0
|
|
20240321,175900,60100209,710,710,710,710,0
|
|
20240321,175800,60100209,710,710,710,710,0
|
|
20240321,175700,60100209,710,710,710,710,0
|
|
20240321,175600,60100209,710,710,710,710,0
|
|
20240321,175500,60100209,710,710,710,710,0
|
|
20240321,175400,60100209,710,710,710,710,0
|
|
20240321,175300,60100209,710,710,710,710,0
|
|
20240321,175200,60100209,710,710,710,710,0
|
|
20240321,175100,60100209,710,710,710,710,0
|
|
20240321,175000,60100209,710,710,710,710,0
|
|
20240321,174900,60100209,710,710,710,710,0
|
|
20240321,174800,60100209,710,710,710,710,0
|
|
20240321,174700,60100209,710,710,710,710,0
|
|
20240321,174600,60100209,710,710,710,710,0
|
|
20240321,174500,60100209,710,710,710,710,0
|
|
20240321,174400,60100209,710,710,710,710,0
|
|
20240321,174300,60100209,710,710,710,710,0
|
|
20240321,174200,60100209,710,710,710,710,0
|
|
20240321,174100,60100209,710,710,710,710,0
|
|
20240321,174000,60100209,710,710,710,710,0
|
|
20240321,173900,60100209,710,710,710,710,0
|
|
20240321,173800,60100209,710,710,710,710,0
|
|
20240321,173700,60100209,710,710,710,710,0
|
|
20240321,173600,60100209,710,710,710,710,449
|
|
20240321,173500,60100209,710,710,710,710,0
|
|
20240321,173400,60100209,710,710,710,710,0
|
|
20240321,173300,60100209,710,710,710,710,0
|
|
20240321,173200,60100209,710,710,710,710,0
|
|
20240321,173100,60100209,710,710,710,710,0
|
|
20240321,173000,60100209,710,710,710,710,0
|
|
20240321,172900,60100209,710,710,710,710,0
|
|
20240321,172800,60100209,710,710,710,710,0
|
|
20240321,172700,60100209,710,710,710,710,0
|
|
20240321,172600,60100209,710,710,710,710,0
|
|
20240321,172500,60100209,710,710,710,710,0
|
|
20240321,172400,60100209,710,710,710,710,0
|
|
20240321,172300,60100209,710,710,710,710,0
|
|
20240321,172200,60100209,710,710,710,710,0
|
|
20240321,172100,60100209,710,710,710,710,0
|
|
20240321,172000,60100209,710,710,710,710,0
|
|
20240321,171900,60100209,710,710,710,710,0
|
|
20240321,171800,60100209,710,710,710,710,0
|
|
20240321,171700,60100209,710,710,710,710,0
|
|
20240321,171600,60100209,710,710,710,710,0
|
|
20240321,171500,60100209,710,710,710,710,0
|
|
20240321,171400,60100209,710,710,710,710,0
|
|
20240321,171300,60100209,710,710,710,710,0
|
|
20240321,171200,60100209,710,710,710,710,0
|
|
20240321,171100,60100209,710,710,710,710,0
|
|
20240321,171000,60100209,710,710,710,710,0
|
|
20240321,170900,60100209,710,710,710,710,0
|
|
20240321,170800,60100209,710,710,710,710,0
|
|
20240321,170700,60100209,710,710,710,710,0
|
|
20240321,170600,60100209,710,710,710,710,449
|
|
20240321,170500,60100209,710,710,710,710,0
|
|
20240321,170400,60100209,710,710,710,710,0
|
|
20240321,170300,60100209,710,710,710,710,0
|
|
20240321,170200,60100209,710,710,710,710,0
|
|
20240321,170100,60100209,710,710,710,710,0
|
|
20240321,170000,60100209,710,710,710,710,0
|
|
20240321,165900,60100209,710,710,710,710,0
|
|
20240321,165800,60100209,710,710,710,710,0
|
|
20240321,165700,60100209,710,710,710,710,0
|
|
20240321,165600,60100209,710,710,710,710,0
|
|
20240321,165500,60100209,710,710,710,710,0
|
|
20240321,165400,60100209,710,710,710,710,0
|
|
20240321,165300,60100209,710,710,710,710,0
|
|
20240321,165200,60100209,710,710,710,710,0
|
|
20240321,165100,60100209,710,710,710,710,0
|
|
20240321,165000,60100209,710,710,710,710,0
|
|
20240321,164900,60100209,710,710,710,710,0
|
|
20240321,164800,60100209,710,710,710,710,0
|
|
20240321,164700,60100209,710,710,710,710,0
|
|
20240321,164600,60100209,710,710,710,710,0
|
|
20240321,164500,60100209,710,710,710,710,0
|
|
20240321,164400,60100209,710,710,710,710,0
|
|
20240321,164300,60100209,710,710,710,710,0
|
|
20240321,164200,60100209,710,710,710,710,0
|
|
20240321,164100,60100209,710,710,710,710,0
|
|
20240321,164000,60100209,710,710,710,710,0
|
|
20240321,163900,60100209,710,710,710,710,0
|
|
20240321,163800,60100209,710,710,710,710,0
|
|
20240321,163700,60100209,710,710,710,710,0
|
|
20240321,163600,60100209,710,710,710,710,449
|
|
20240321,163500,60100209,710,710,710,710,0
|
|
20240321,163400,60100209,710,710,710,710,0
|
|
20240321,163300,60100209,710,710,710,710,0
|
|
20240321,163200,60100209,710,710,710,710,0
|
|
20240321,163100,60100209,710,710,710,710,0
|
|
20240321,163000,60100209,710,710,710,710,0
|
|
20240321,162900,60100209,710,710,710,710,0
|
|
20240321,162800,60100209,710,710,710,710,0
|
|
20240321,162700,60100209,710,710,710,710,0
|
|
20240321,162600,60100209,710,710,710,710,0
|
|
20240321,162500,60100209,710,710,710,710,0
|
|
20240321,162400,60100209,710,710,710,710,0
|
|
20240321,162300,60100209,710,710,710,710,0
|
|
20240321,162200,60100209,710,710,710,710,0
|
|
20240321,162100,60100209,710,710,710,710,0
|
|
20240321,162000,60100209,710,710,710,710,0
|
|
20240321,161900,60100209,710,710,710,710,0
|
|
20240321,161800,60100209,710,710,710,710,0
|
|
20240321,161700,60100209,710,710,710,710,0
|
|
20240321,161600,60100209,710,710,710,710,0
|
|
20240321,161500,60100209,710,710,710,710,0
|
|
20240321,161400,60100209,710,710,710,710,0
|
|
20240321,161300,60100209,710,710,710,710,0
|
|
20240321,161200,60100209,710,710,710,710,0
|
|
20240321,161100,60100209,710,710,710,710,0
|
|
20240321,161000,60100209,710,710,710,710,0
|
|
20240321,160900,60100209,710,710,710,710,0
|
|
20240321,160800,60100209,710,710,710,710,0
|
|
20240321,160700,60100209,710,710,710,710,0
|
|
20240321,160600,60100209,710,710,710,710,449
|
|
20240321,160500,60100209,710,710,710,710,0
|
|
20240321,160400,60100209,710,710,710,710,0
|
|
20240321,160300,60100209,710,710,710,710,0
|
|
20240321,160200,60100209,710,710,710,710,0
|
|
20240321,160100,60100209,710,710,710,710,0
|
|
20240321,160000,60100209,710,710,710,710,0
|
|
20240321,155900,60100209,710,710,710,710,0
|
|
20240321,155800,60100209,710,710,710,710,0
|
|
20240321,155700,60100209,710,710,710,710,0
|
|
20240321,155600,60100209,710,710,710,710,0
|
|
20240321,155500,60100209,710,710,710,710,0
|
|
20240321,155400,60100209,710,710,710,710,0
|
|
20240321,155300,60100209,710,710,710,710,0
|
|
20240321,155200,60100209,710,710,710,710,0
|
|
20240321,155100,60100209,710,710,710,710,0
|
|
20240321,155000,60100209,710,710,710,710,0
|
|
20240321,154900,60100209,710,710,710,710,0
|
|
20240321,154800,60100209,710,710,710,710,0
|
|
20240321,154700,60100209,710,710,710,710,0
|
|
20240321,154600,60100209,710,710,710,710,0
|
|
20240321,154500,60100209,710,710,710,710,0
|
|
20240321,154400,60100209,710,710,710,710,0
|
|
20240321,154300,60100209,710,710,710,710,0
|
|
20240321,154200,60100209,710,710,710,710,0
|
|
20240321,154100,60100209,710,710,710,710,0
|
|
20240321,154000,60100209,710,710,710,710,0
|
|
20240321,153900,60100209,710,710,710,710,0
|
|
20240321,153800,60100209,710,710,710,710,0
|
|
20240321,153700,60100209,710,710,710,710,0
|
|
20240321,153600,60100209,710,710,710,710,449
|
|
20240321,153500,60100209,710,710,710,710,0
|
|
20240321,153400,60100209,710,710,710,710,0
|
|
20240321,153300,60100209,710,710,710,710,0
|
|
20240321,153200,60100209,710,710,710,710,0
|
|
20240321,153100,60100209,710,710,710,710,0
|
|
20240321,153000,60100209,710,710,710,710,449
|
|
20240321,152900,59781419,710,710,710,710,0
|
|
20240321,152800,59781419,710,710,710,710,0
|
|
20240321,152700,59781419,710,710,710,710,0
|
|
20240321,152600,59781419,710,710,710,710,0
|
|
20240321,152500,59781419,710,710,710,710,0
|
|
20240321,152400,59781419,710,710,710,710,0
|
|
20240321,152300,59781419,710,710,710,710,0
|
|
20240321,152200,59781419,710,710,710,710,0
|
|
20240321,152100,59781419,710,710,710,710,0
|
|
20240321,152000,59781419,710,710,710,710,0
|
|
20240321,151900,59781419,710,710,710,710,0
|
|
20240321,151800,59781419,710,710,710,710,95
|
|
20240321,151700,59713969,710,707,710,707,152
|
|
20240321,151600,59606475,710,708,710,707,2018
|
|
20240321,151500,58179424,708,708,708,708,23
|
|
20240321,151400,58163140,707,707,707,707,0
|
|
20240321,151300,58163140,707,707,707,707,0
|
|
20240321,151200,58163140,707,707,707,707,0
|
|
20240321,151100,58163140,707,707,707,707,0
|
|
20240321,151000,58163140,707,707,707,707,0
|
|
20240321,150900,58163140,707,707,707,707,382
|
|
20240321,150800,57893066,707,707,707,707,632
|
|
20240321,150700,57446242,707,707,707,707,148
|
|
20240321,150600,57341606,706,706,706,706,0
|
|
20240321,150500,57341606,706,706,706,706,0
|
|
20240321,150400,57341606,706,706,706,706,0
|
|
20240321,150300,57341606,706,706,706,706,0
|
|
20240321,150200,57341606,706,706,706,706,1718
|
|
20240321,150100,56128698,707,707,707,707,2238
|
|
20240321,150000,54546432,710,710,710,710,7
|
|
20240321,145900,54541462,710,707,710,707,203
|
|
20240321,145800,54397528,707,707,707,707,0
|
|
20240321,145700,54397528,707,707,707,707,2
|
|
20240321,145600,54396114,707,707,707,707,7
|
|
20240321,145500,54391165,709,709,709,709,3
|
|
20240321,145400,54389038,709,709,709,709,0
|
|
20240321,145300,54389038,709,709,709,709,0
|
|
20240321,145200,54389038,709,709,709,709,10
|
|
20240321,145100,54381948,708,707,708,707,1100
|
|
20240321,145000,53603948,707,707,707,707,0
|
|
20240321,144900,53603948,707,707,707,707,4
|
|
20240321,144800,53601120,707,707,707,707,0
|
|
20240321,144700,53601120,707,707,707,707,0
|
|
20240321,144600,53601120,707,707,707,707,0
|
|
20240321,144500,53601120,707,709,709,707,1000
|
|
20240321,144400,52893852,709,709,709,709,10
|
|
20240321,144300,52886762,709,709,709,709,100
|
|
20240321,144200,52815862,710,710,710,710,0
|
|
20240321,144100,52815862,710,710,710,710,0
|
|
20240321,144000,52815862,710,710,710,710,0
|
|
20240321,143900,52815862,710,710,710,710,0
|
|
20240321,143800,52815862,710,710,710,710,0
|
|
20240321,143700,52815862,710,710,710,710,3
|
|
20240321,143600,52813732,710,710,710,710,0
|
|
20240321,143500,52813732,710,710,710,710,0
|
|
20240321,143400,52813732,710,710,710,710,0
|
|
20240321,143300,52813732,710,710,710,710,0
|
|
20240321,143200,52813732,710,710,710,710,1
|
|
20240321,143100,52813022,710,709,710,709,6
|
|
20240321,143000,52808763,708,709,709,708,903
|
|
20240321,142900,52169212,710,710,710,710,0
|
|
20240321,142800,52169212,710,710,710,710,0
|
|
20240321,142700,52169212,710,710,710,710,0
|
|
20240321,142600,52169212,710,710,710,710,0
|
|
20240321,142500,52169212,710,710,710,710,49
|
|
20240321,142400,52134422,710,710,710,710,78
|
|
20240321,142300,52079042,710,710,710,710,873
|
|
20240321,142200,51459212,710,710,710,710,19
|
|
20240321,142100,51445722,710,710,710,710,0
|
|
20240321,142000,51445722,710,710,710,710,0
|
|
20240321,141900,51445722,710,710,710,710,0
|
|
20240321,141800,51445722,710,710,710,710,0
|
|
20240321,141700,51445722,710,710,710,710,0
|
|
20240321,141600,51445722,710,710,710,710,0
|
|
20240321,141500,51445722,710,710,710,710,0
|
|
20240321,141400,51445722,710,710,710,710,0
|
|
20240321,141300,51445722,710,710,710,710,0
|
|
20240321,141200,51445722,710,710,710,710,0
|
|
20240321,141100,51445722,710,710,710,710,0
|
|
20240321,141000,51445722,710,710,710,710,0
|
|
20240321,140900,51445722,710,710,710,710,0
|
|
20240321,140800,51445722,710,710,710,710,1
|
|
20240321,140700,51445012,709,709,709,709,0
|
|
20240321,140600,51445012,709,709,709,709,0
|
|
20240321,140500,51445012,709,709,709,709,0
|
|
20240321,140400,51445012,709,709,709,709,84
|
|
20240321,140300,51385456,708,708,708,708,0
|
|
20240321,140200,51385456,708,708,708,708,0
|
|
20240321,140100,51385456,708,708,708,708,0
|
|
20240321,140000,51385456,708,708,708,708,30
|
|
20240321,135900,51364216,708,708,708,708,0
|
|
20240321,135800,51364216,708,708,708,708,1
|
|
20240321,135700,51363508,708,709,709,708,95
|
|
20240321,135600,51296198,709,709,709,709,0
|
|
20240321,135500,51296198,709,709,709,709,0
|
|
20240321,135400,51296198,709,709,709,709,0
|
|
20240321,135300,51296198,709,709,709,709,0
|
|
20240321,135200,51296198,709,709,709,709,0
|
|
20240321,135100,51296198,709,709,709,709,0
|
|
20240321,135000,51296198,709,709,709,709,4
|
|
20240321,134900,51293362,710,710,710,710,250
|
|
20240321,134800,51115862,710,710,710,710,0
|
|
20240321,134700,51115862,710,710,710,710,14
|
|
20240321,134600,51105922,710,710,710,710,0
|
|
20240321,134500,51105922,710,710,710,710,0
|
|
20240321,134400,51105922,710,710,710,710,260
|
|
20240321,134300,50921322,709,709,709,709,0
|
|
20240321,134200,50921322,709,709,709,709,1
|
|
20240321,134100,50920613,708,708,708,708,0
|
|
20240321,134000,50920613,708,708,708,708,2300
|
|
20240321,133900,49292213,708,708,708,708,0
|
|
20240321,133800,49292213,708,708,708,708,0
|
|
20240321,133700,49292213,708,708,708,708,300
|
|
20240321,133600,49079813,709,709,709,709,130
|
|
20240321,133500,48987643,709,709,709,708,290
|
|
20240321,133400,48782123,709,709,709,709,0
|
|
20240321,133300,48782123,709,709,709,709,0
|
|
20240321,133200,48782123,709,709,709,709,0
|
|
20240321,133100,48782123,709,709,709,709,0
|
|
20240321,133000,48782123,709,709,709,709,0
|
|
20240321,132900,48782123,709,709,709,709,0
|
|
20240321,132800,48782123,709,709,709,709,6
|
|
20240321,132700,48777869,709,709,709,709,5
|
|
20240321,132600,48774324,710,710,710,710,10
|
|
20240321,132500,48767224,710,710,710,710,1
|
|
20240321,132400,48766514,710,710,710,710,0
|
|
20240321,132300,48766514,710,710,710,710,0
|
|
20240321,132200,48766514,710,710,710,710,0
|
|
20240321,132100,48766514,710,710,710,710,0
|
|
20240321,132000,48766514,710,710,710,710,1
|
|
20240321,131900,48765804,709,709,709,709,0
|
|
20240321,131800,48765804,709,709,709,709,0
|
|
20240321,131700,48765804,709,709,709,709,1
|
|
20240321,131600,48765095,710,710,710,710,0
|
|
20240321,131500,48765095,710,710,710,710,0
|
|
20240321,131400,48765095,710,710,710,710,30
|
|
20240321,131300,48743795,712,712,712,712,0
|
|
20240321,131200,48743795,712,712,712,712,0
|
|
20240321,131100,48743795,712,712,712,712,423
|
|
20240321,131000,48442619,712,712,712,712,51
|
|
20240321,130900,48406307,712,712,712,712,0
|
|
20240321,130800,48406307,712,712,712,712,0
|
|
20240321,130700,48406307,712,712,712,712,10
|
|
20240321,130600,48399187,712,712,712,712,200
|
|
20240321,130500,48256787,712,712,712,712,100
|
|
20240321,130400,48185587,712,712,712,712,120
|
|
20240321,130300,48100147,708,708,708,708,0
|
|
20240321,130200,48100147,708,708,708,708,0
|
|
20240321,130100,48100147,708,708,708,708,0
|
|
20240321,130000,48100147,708,708,708,708,0
|
|
20240321,125900,48100147,708,708,708,708,36
|
|
20240321,125800,48074659,712,712,712,712,100
|
|
20240321,125700,48003459,708,708,708,708,0
|
|
20240321,125600,48003459,708,708,708,708,0
|
|
20240321,125500,48003459,708,710,710,708,1208
|
|
20240321,125400,47147193,711,711,711,711,0
|
|
20240321,125300,47147193,711,711,711,711,0
|
|
20240321,125200,47147193,711,712,712,711,34
|
|
20240321,125100,47122987,712,712,712,712,105
|
|
20240321,125000,47048227,712,712,712,712,1227
|
|
20240321,124900,46174603,712,712,712,712,76
|
|
20240321,124800,46120491,712,712,712,712,0
|
|
20240321,124700,46120491,712,712,712,712,0
|
|
20240321,124600,46120491,712,712,712,712,2
|
|
20240321,124500,46119067,713,713,713,713,3
|
|
20240321,124400,46116928,713,713,713,713,2
|
|
20240321,124300,46115502,713,712,713,712,4
|
|
20240321,124200,46112652,714,714,714,714,0
|
|
20240321,124100,46112652,714,714,714,714,0
|
|
20240321,124000,46112652,714,714,714,714,0
|
|
20240321,123900,46112652,714,714,714,714,0
|
|
20240321,123800,46112652,714,714,714,714,0
|
|
20240321,123700,46112652,714,714,714,714,0
|
|
20240321,123600,46112652,714,714,714,714,0
|
|
20240321,123500,46112652,714,714,714,714,0
|
|
20240321,123400,46112652,714,710,714,710,9
|
|
20240321,123300,46106258,710,710,710,710,0
|
|
20240321,123200,46106258,710,710,710,710,0
|
|
20240321,123100,46106258,710,710,710,710,0
|
|
20240321,123000,46106258,710,710,710,710,0
|
|
20240321,122900,46106258,710,710,710,710,0
|
|
20240321,122800,46106258,710,710,710,710,2
|
|
20240321,122700,46104838,715,714,715,714,1100
|
|
20240321,122600,45318438,714,714,714,714,1000
|
|
20240321,122500,44604438,714,714,714,714,1000
|
|
20240321,122400,43890438,714,711,714,711,768
|
|
20240321,122300,43342987,711,712,712,711,26
|
|
20240321,122200,43324485,714,709,714,709,6095
|
|
20240321,122100,38985178,707,708,708,707,111
|
|
20240321,122000,38906691,700,709,709,700,7059
|
|
20240321,121900,33948292,712,712,712,712,2
|
|
20240321,121800,33946868,712,712,712,712,0
|
|
20240321,121700,33946868,712,711,712,711,50
|
|
20240321,121600,33911271,711,710,711,710,401
|
|
20240321,121500,33626261,711,710,711,710,495
|
|
20240321,121400,33274455,711,710,711,710,270
|
|
20240321,121300,33082605,710,710,710,710,0
|
|
20240321,121200,33082605,710,710,710,710,0
|
|
20240321,121100,33082605,710,710,710,710,184
|
|
20240321,121000,32951965,710,710,710,710,817
|
|
20240321,120900,32371895,710,708,710,708,2000
|
|
20240321,120800,30952758,708,708,708,708,0
|
|
20240321,120700,30952758,708,708,708,708,8
|
|
20240321,120600,30947094,709,709,709,709,0
|
|
20240321,120500,30947094,709,709,709,709,0
|
|
20240321,120400,30947094,709,709,709,709,0
|
|
20240321,120300,30947094,709,709,709,709,0
|
|
20240321,120200,30947094,709,709,709,709,0
|
|
20240321,120100,30947094,709,709,709,709,200
|
|
20240321,120000,30805294,709,708,709,708,64
|
|
20240321,115900,30759968,709,707,709,706,43
|
|
20240321,115800,30729579,708,709,709,708,27
|
|
20240321,115700,30710453,709,709,709,709,50
|
|
20240321,115600,30675003,708,708,708,708,34
|
|
20240321,115500,30650931,708,708,708,708,0
|
|
20240321,115400,30650931,708,708,708,708,16
|
|
20240321,115300,30639603,708,708,708,708,0
|
|
20240321,115200,30639603,708,708,708,708,318
|
|
20240321,115100,30414459,708,708,708,708,8
|
|
20240321,115000,30408795,709,708,709,708,19
|
|
20240321,114900,30395342,708,708,708,708,104
|
|
20240321,114800,30321710,708,708,708,708,1
|
|
20240321,114700,30321002,707,707,707,707,0
|
|
20240321,114600,30321002,707,707,707,707,0
|
|
20240321,114500,30321002,707,707,707,707,50
|
|
20240321,114400,30285652,707,707,707,707,189
|
|
20240321,114300,30152029,708,708,708,708,1500
|
|
20240321,114200,29090029,707,707,707,707,0
|
|
20240321,114100,29090029,707,707,707,707,2
|
|
20240321,114000,29088615,708,707,708,707,5
|
|
20240321,113900,29085079,708,707,708,707,108
|
|
20240321,113800,29008721,707,707,707,707,0
|
|
20240321,113700,29008721,707,707,707,707,0
|
|
20240321,113600,29008721,707,707,707,707,99
|
|
20240321,113500,28938728,707,707,707,707,0
|
|
20240321,113400,28938728,707,707,707,707,0
|
|
20240321,113300,28938728,707,707,707,707,55
|
|
20240321,113200,28899843,707,707,707,707,300
|
|
20240321,113100,28687743,707,707,707,707,0
|
|
20240321,113000,28687743,707,707,707,707,0
|
|
20240321,112900,28687743,707,707,707,707,0
|
|
20240321,112800,28687743,707,707,707,707,0
|
|
20240321,112700,28687743,707,707,707,707,0
|
|
20240321,112600,28687743,707,707,707,707,0
|
|
20240321,112500,28687743,707,707,707,707,0
|
|
20240321,112400,28687743,707,704,707,704,500
|
|
20240321,112300,28334764,703,703,703,703,0
|
|
20240321,112200,28334764,703,703,703,703,945
|
|
20240321,112100,27670429,703,703,703,703,1
|
|
20240321,112000,27669726,703,703,703,703,1
|
|
20240321,111900,27669023,703,703,703,703,4
|
|
20240321,111800,27666211,703,703,703,703,0
|
|
20240321,111700,27666211,703,703,703,703,3
|
|
20240321,111600,27664102,703,703,703,703,0
|
|
20240321,111500,27664102,703,703,703,703,0
|
|
20240321,111400,27664102,703,703,703,703,70
|
|
20240321,111300,27614892,703,703,703,703,50
|
|
20240321,111200,27579742,703,703,703,703,0
|
|
20240321,111100,27579742,703,703,703,703,36
|
|
20240321,111000,27554434,703,703,703,703,0
|
|
20240321,110900,27554434,703,703,703,703,0
|
|
20240321,110800,27554434,703,703,703,703,1
|
|
20240321,110700,27553731,702,702,702,702,0
|
|
20240321,110600,27553731,702,702,702,702,0
|
|
20240321,110500,27553731,702,702,702,702,0
|
|
20240321,110400,27553731,702,702,702,702,9
|
|
20240321,110300,27547413,704,704,704,704,0
|
|
20240321,110200,27547413,704,703,704,703,24
|
|
20240321,110100,27530521,703,703,703,703,0
|
|
20240321,110000,27530521,703,703,703,703,0
|
|
20240321,105900,27530521,703,703,703,703,0
|
|
20240321,105800,27530521,703,703,703,703,0
|
|
20240321,105700,27530521,703,703,703,703,0
|
|
20240321,105600,27530521,703,703,703,703,0
|
|
20240321,105500,27530521,703,703,703,703,50
|
|
20240321,105400,27495371,704,704,704,704,198
|
|
20240321,105300,27355979,703,703,703,703,0
|
|
20240321,105200,27355979,703,703,703,703,100
|
|
20240321,105100,27285679,703,703,703,703,0
|
|
20240321,105000,27285679,703,703,703,703,0
|
|
20240321,104900,27285679,703,703,703,703,0
|
|
20240321,104800,27285679,703,703,703,703,0
|
|
20240321,104700,27285679,703,703,703,703,0
|
|
20240321,104600,27285679,703,703,703,703,0
|
|
20240321,104500,27285679,703,703,703,703,0
|
|
20240321,104400,27285679,703,703,703,703,0
|
|
20240321,104300,27285679,703,703,703,703,1
|
|
20240321,104200,27284976,704,704,704,704,0
|
|
20240321,104100,27284976,704,704,704,704,0
|
|
20240321,104000,27284976,704,704,704,704,0
|
|
20240321,103900,27284976,704,704,704,704,0
|
|
20240321,103800,27284976,704,704,704,704,0
|
|
20240321,103700,27284976,704,704,704,704,0
|
|
20240321,103600,27284976,704,704,704,704,0
|
|
20240321,103500,27284976,704,705,705,704,151
|
|
20240321,103400,27178662,704,704,704,704,6
|
|
20240321,103300,27174438,704,704,704,704,21
|
|
20240321,103200,27159654,704,704,704,704,103
|
|
20240321,103100,27087142,703,703,703,703,1
|
|
20240321,103000,27086439,701,704,704,701,306
|
|
20240321,102900,26871863,705,705,705,705,0
|
|
20240321,102800,26871863,705,705,705,705,31
|
|
20240321,102700,26850008,704,704,704,704,0
|
|
20240321,102600,26850008,704,704,704,704,0
|
|
20240321,102500,26850008,704,705,705,704,2
|
|
20240321,102400,26848599,707,707,707,707,0
|
|
20240321,102300,26848599,707,707,707,707,0
|
|
20240321,102200,26848599,707,707,707,707,0
|
|
20240321,102100,26848599,707,707,707,707,0
|
|
20240321,102000,26848599,707,707,707,707,0
|
|
20240321,101900,26848599,707,707,707,707,0
|
|
20240321,101800,26848599,707,707,707,707,0
|
|
20240321,101700,26848599,707,707,707,707,7
|
|
20240321,101600,26843650,707,707,707,707,0
|
|
20240321,101500,26843650,707,707,707,707,0
|
|
20240321,101400,26843650,707,707,707,707,0
|
|
20240321,101300,26843650,707,707,707,707,0
|
|
20240321,101200,26843650,707,707,707,707,0
|
|
20240321,101100,26843650,707,707,707,707,0
|
|
20240321,101000,26843650,707,707,707,707,0
|
|
20240321,100900,26843650,707,707,707,707,0
|
|
20240321,100800,26843650,707,707,707,707,0
|
|
20240321,100700,26843650,707,707,707,707,0
|
|
20240321,100600,26843650,707,706,707,706,100
|
|
20240321,100500,26772951,705,705,705,705,0
|
|
20240321,100400,26772951,705,705,705,705,0
|
|
20240321,100300,26772951,705,705,705,705,20
|
|
20240321,100200,26758851,705,705,705,705,0
|
|
20240321,100100,26758851,705,705,705,705,0
|
|
20240321,100000,26758851,705,705,705,705,0
|
|
20240321,095900,26758851,705,705,705,705,0
|
|
20240321,095800,26758851,705,705,705,705,1
|
|
20240321,095700,26758146,705,705,705,705,0
|
|
20240321,095600,26758146,705,705,705,705,272
|
|
20240321,095500,26566386,705,705,705,699,5004
|
|
20240321,095400,23060954,702,705,705,702,265
|
|
20240321,095300,22874909,705,705,705,705,41
|
|
20240321,095200,22846004,705,705,705,705,106
|
|
20240321,095100,22771274,705,705,705,705,0
|
|
20240321,095000,22771274,705,705,705,705,201
|
|
20240321,094900,22629569,700,700,700,700,0
|
|
20240321,094800,22629569,700,700,700,700,3
|
|
20240321,094700,22627469,700,705,705,700,1001
|
|
20240321,094600,21926219,701,701,701,701,0
|
|
20240321,094500,21926219,701,701,701,701,1000
|
|
20240321,094400,21225219,701,701,701,701,0
|
|
20240321,094300,21225219,701,701,701,701,0
|
|
20240321,094200,21225219,701,701,701,701,822
|
|
20240321,094100,20648997,701,701,701,701,953
|
|
20240321,094000,19980944,700,700,700,700,1956
|
|
20240321,093900,18611744,701,703,703,701,4045
|
|
20240321,093800,15772334,703,704,704,703,150
|
|
20240321,093700,15666879,708,708,708,708,0
|
|
20240321,093600,15666879,708,704,708,704,114
|
|
20240321,093500,15586223,708,707,708,707,20
|
|
20240321,093400,15572077,704,704,704,704,0
|
|
20240321,093300,15572077,704,704,704,704,0
|
|
20240321,093200,15572077,704,705,707,702,1252
|
|
20240321,093100,14688608,704,704,704,704,0
|
|
20240321,093000,14688608,704,704,704,704,3
|
|
20240321,092900,14686496,704,702,704,702,1000
|
|
20240321,092800,13983496,702,704,704,702,2288
|
|
20240321,092700,12373158,704,705,705,704,2028
|
|
20240321,092600,10944441,705,706,706,705,5467
|
|
20240321,092500,7086599,707,707,707,707,0
|
|
20240321,092400,7086599,707,707,707,707,0
|
|
20240321,092300,7086599,707,707,707,707,1006
|
|
20240321,092200,6375357,709,709,709,709,1
|
|
20240321,092100,6374648,710,710,710,710,0
|
|
20240321,092000,6374648,710,710,710,710,0
|
|
20240321,091900,6374648,710,710,710,710,29
|
|
20240321,091800,6354058,710,710,710,710,0
|
|
20240321,091700,6354058,710,710,710,710,280
|
|
20240321,091600,6155258,710,710,710,710,1
|
|
20240321,091500,6154548,710,711,711,708,6
|
|
20240321,091400,6150289,712,712,712,712,0
|
|
20240321,091300,6150289,712,712,712,712,0
|
|
20240321,091200,6150289,712,712,712,712,1
|
|
20240321,091100,6149577,712,713,713,712,153
|
|
20240321,091000,6040489,714,714,714,714,0
|
|
20240321,090900,6040489,714,714,714,714,469
|
|
20240321,090800,5705623,714,714,714,714,532
|
|
20240321,090700,5325775,714,714,714,714,236
|
|
20240321,090600,5157271,714,712,714,712,200
|
|
20240321,090500,5014773,712,710,712,710,20
|
|
20240321,090400,5000553,706,706,706,706,0
|
|
20240321,090300,5000553,706,709,709,705,7008
|
|
20240321,090200,47696,710,710,710,710,4
|
|
20240321,090100,44856,712,712,712,712,5
|
|
20240321,090000,41296,712,712,712,712,58
|