624 lines
28 KiB
CSV
624 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,192100,1809963305,292,292,292,292,142257
|
|
20240322,192000,1809963305,292,292,292,292,0
|
|
20240322,191900,1809963305,292,292,292,292,0
|
|
20240322,191800,1809963305,292,292,292,292,0
|
|
20240322,191700,1809963305,292,292,292,292,0
|
|
20240322,191600,1809963305,292,292,292,292,0
|
|
20240322,191500,1809963305,292,292,292,292,0
|
|
20240322,191400,1809963305,292,292,292,292,0
|
|
20240322,191300,1809963305,292,292,292,292,0
|
|
20240322,191200,1809963305,292,292,292,292,0
|
|
20240322,191100,1809963305,292,292,292,292,0
|
|
20240322,191000,1809963305,292,292,292,292,0
|
|
20240322,190900,1809963305,292,292,292,292,0
|
|
20240322,190800,1809963305,292,292,292,292,0
|
|
20240322,190700,1809963305,292,292,292,292,0
|
|
20240322,190600,1809963305,292,292,292,292,0
|
|
20240322,190500,1809963305,292,292,292,292,0
|
|
20240322,190400,1809963305,292,292,292,292,0
|
|
20240322,190300,1809963305,292,292,292,292,0
|
|
20240322,190200,1809963305,292,292,292,292,0
|
|
20240322,190100,1809963305,292,292,292,292,0
|
|
20240322,190000,1809963305,292,292,292,292,0
|
|
20240322,185900,1809963305,292,292,292,292,0
|
|
20240322,185800,1809963305,292,292,292,292,0
|
|
20240322,185700,1809963305,292,292,292,292,0
|
|
20240322,185600,1809963305,292,292,292,292,0
|
|
20240322,185500,1809963305,292,292,292,292,0
|
|
20240322,185400,1809963305,292,292,292,292,0
|
|
20240322,185300,1809963305,292,292,292,292,0
|
|
20240322,185200,1809963305,292,292,292,292,0
|
|
20240322,185100,1809963305,292,292,292,292,142257
|
|
20240322,185000,1809963305,292,292,292,292,0
|
|
20240322,184900,1809963305,292,292,292,292,0
|
|
20240322,184800,1809963305,292,292,292,292,0
|
|
20240322,184700,1809963305,292,292,292,292,0
|
|
20240322,184600,1809963305,292,292,292,292,0
|
|
20240322,184500,1809963305,292,292,292,292,0
|
|
20240322,184400,1809963305,292,292,292,292,0
|
|
20240322,184300,1809963305,292,292,292,292,0
|
|
20240322,184200,1809963305,292,292,292,292,0
|
|
20240322,184100,1809963305,292,292,292,292,0
|
|
20240322,184000,1809963305,292,292,292,292,0
|
|
20240322,183900,1809963305,292,292,292,292,0
|
|
20240322,183800,1809963305,292,292,292,292,0
|
|
20240322,183700,1809963305,292,292,292,292,0
|
|
20240322,183600,1809963305,292,292,292,292,0
|
|
20240322,183500,1809963305,292,292,292,292,0
|
|
20240322,183400,1809963305,292,292,292,292,0
|
|
20240322,183300,1809963305,292,292,292,292,0
|
|
20240322,183200,1809963305,292,292,292,292,0
|
|
20240322,183100,1809963305,292,292,292,292,0
|
|
20240322,183000,1809963305,292,292,292,292,0
|
|
20240322,182900,1809963305,292,292,292,292,0
|
|
20240322,182800,1809963305,292,292,292,292,0
|
|
20240322,182700,1809963305,292,292,292,292,0
|
|
20240322,182600,1809963305,292,292,292,292,0
|
|
20240322,182500,1809963305,292,292,292,292,0
|
|
20240322,182400,1809963305,292,292,292,292,0
|
|
20240322,182300,1809963305,292,292,292,292,0
|
|
20240322,182200,1809963305,292,292,292,292,0
|
|
20240322,182100,1809963305,292,292,292,292,142257
|
|
20240322,182000,1809963305,292,292,292,292,0
|
|
20240322,181900,1809963305,292,292,292,292,0
|
|
20240322,181800,1809963305,292,292,292,292,0
|
|
20240322,181700,1809963305,292,292,292,292,0
|
|
20240322,181600,1809963305,292,292,292,292,0
|
|
20240322,181500,1809963305,292,292,292,292,0
|
|
20240322,181400,1809963305,292,292,292,292,0
|
|
20240322,181300,1809963305,292,292,292,292,0
|
|
20240322,181200,1809963305,292,292,292,292,0
|
|
20240322,181100,1809963305,292,292,292,292,0
|
|
20240322,181000,1809963305,292,292,292,292,0
|
|
20240322,180900,1809963305,292,292,292,292,0
|
|
20240322,180800,1809963305,292,292,292,292,0
|
|
20240322,180700,1809963305,292,292,292,292,0
|
|
20240322,180600,1809963305,292,292,292,292,0
|
|
20240322,180500,1809963305,292,292,292,292,0
|
|
20240322,180400,1809963305,292,292,292,292,0
|
|
20240322,180300,1809963305,292,292,292,292,0
|
|
20240322,180200,1809963305,292,292,292,292,0
|
|
20240322,180100,1809963305,292,292,292,292,0
|
|
20240322,180000,1809963305,292,292,292,292,0
|
|
20240322,175900,1809963305,292,292,292,292,0
|
|
20240322,175800,1809963305,292,292,292,292,0
|
|
20240322,175700,1809963305,292,292,292,292,0
|
|
20240322,175600,1809963305,292,292,292,292,0
|
|
20240322,175500,1809963305,292,292,292,292,0
|
|
20240322,175400,1809963305,292,292,292,292,0
|
|
20240322,175300,1809963305,292,292,292,292,0
|
|
20240322,175200,1809963305,292,292,292,292,0
|
|
20240322,175100,1809963305,292,292,292,292,142257
|
|
20240322,175000,1809963305,292,292,292,292,0
|
|
20240322,174900,1809963305,292,292,292,292,0
|
|
20240322,174800,1809963305,292,292,292,292,0
|
|
20240322,174700,1809963305,292,292,292,292,0
|
|
20240322,174600,1809963305,292,292,292,292,0
|
|
20240322,174500,1809963305,292,292,292,292,0
|
|
20240322,174400,1809963305,292,292,292,292,0
|
|
20240322,174300,1809963305,292,292,292,292,0
|
|
20240322,174200,1809963305,292,292,292,292,0
|
|
20240322,174100,1809963305,292,292,292,292,0
|
|
20240322,174000,1809963305,292,292,292,292,0
|
|
20240322,173900,1809963305,292,292,292,292,0
|
|
20240322,173800,1809963305,292,292,292,292,0
|
|
20240322,173700,1809963305,292,292,292,292,0
|
|
20240322,173600,1809963305,292,292,292,292,0
|
|
20240322,173500,1809963305,292,292,292,292,0
|
|
20240322,173400,1809963305,292,292,292,292,0
|
|
20240322,173300,1809963305,292,292,292,292,0
|
|
20240322,173200,1809963305,292,292,292,292,0
|
|
20240322,173100,1809963305,292,292,292,292,0
|
|
20240322,173000,1809963305,292,292,292,292,0
|
|
20240322,172900,1809963305,292,292,292,292,0
|
|
20240322,172800,1809963305,292,292,292,292,0
|
|
20240322,172700,1809963305,292,292,292,292,0
|
|
20240322,172600,1809963305,292,292,292,292,0
|
|
20240322,172500,1809963305,292,292,292,292,0
|
|
20240322,172400,1809963305,292,292,292,292,0
|
|
20240322,172300,1809963305,292,292,292,292,0
|
|
20240322,172200,1809963305,292,292,292,292,0
|
|
20240322,172100,1809963305,292,292,292,292,142257
|
|
20240322,172000,1809963305,292,292,292,292,0
|
|
20240322,171900,1809963305,292,292,292,292,0
|
|
20240322,171800,1809963305,292,292,292,292,0
|
|
20240322,171700,1809963305,292,292,292,292,0
|
|
20240322,171600,1809963305,292,292,292,292,0
|
|
20240322,171500,1809963305,292,292,292,292,0
|
|
20240322,171400,1809963305,292,292,292,292,0
|
|
20240322,171300,1809963305,292,292,292,292,0
|
|
20240322,171200,1809963305,292,292,292,292,0
|
|
20240322,171100,1809963305,292,292,292,292,0
|
|
20240322,171000,1809963305,292,292,292,292,0
|
|
20240322,170900,1809963305,292,292,292,292,0
|
|
20240322,170800,1809963305,292,292,292,292,0
|
|
20240322,170700,1809963305,292,292,292,292,0
|
|
20240322,170600,1809963305,292,292,292,292,0
|
|
20240322,170500,1809963305,292,292,292,292,0
|
|
20240322,170400,1809963305,292,292,292,292,0
|
|
20240322,170300,1809963305,292,292,292,292,0
|
|
20240322,170200,1809963305,292,292,292,292,0
|
|
20240322,170100,1809963305,292,292,292,292,0
|
|
20240322,170000,1809963305,292,292,292,292,0
|
|
20240322,165900,1809963305,292,292,292,292,0
|
|
20240322,165800,1809963305,292,292,292,292,0
|
|
20240322,165700,1809963305,292,292,292,292,0
|
|
20240322,165600,1809963305,292,292,292,292,0
|
|
20240322,165500,1809963305,292,292,292,292,0
|
|
20240322,165400,1809963305,292,292,292,292,0
|
|
20240322,165300,1809963305,292,292,292,292,0
|
|
20240322,165200,1809963305,292,292,292,292,0
|
|
20240322,165100,1809963305,292,292,292,292,142257
|
|
20240322,165000,1809963305,292,292,292,292,0
|
|
20240322,164900,1809963305,292,292,292,292,0
|
|
20240322,164800,1809963305,292,292,292,292,0
|
|
20240322,164700,1809963305,292,292,292,292,0
|
|
20240322,164600,1809963305,292,292,292,292,0
|
|
20240322,164500,1809963305,292,292,292,292,0
|
|
20240322,164400,1809963305,292,292,292,292,0
|
|
20240322,164300,1809963305,292,292,292,292,0
|
|
20240322,164200,1809963305,292,292,292,292,0
|
|
20240322,164100,1809963305,292,292,292,292,0
|
|
20240322,164000,1809963305,292,292,292,292,0
|
|
20240322,163900,1809963305,292,292,292,292,0
|
|
20240322,163800,1809963305,292,292,292,292,0
|
|
20240322,163700,1809963305,292,292,292,292,0
|
|
20240322,163600,1809963305,292,292,292,292,0
|
|
20240322,163500,1809963305,292,292,292,292,0
|
|
20240322,163400,1809963305,292,292,292,292,0
|
|
20240322,163300,1809963305,292,292,292,292,0
|
|
20240322,163200,1809963305,292,292,292,292,0
|
|
20240322,163100,1809963305,292,292,292,292,0
|
|
20240322,163000,1809963305,292,292,292,292,0
|
|
20240322,162900,1809963305,292,292,292,292,0
|
|
20240322,162800,1809963305,292,292,292,292,0
|
|
20240322,162700,1809963305,292,292,292,292,0
|
|
20240322,162600,1809963305,292,292,292,292,0
|
|
20240322,162500,1809963305,292,292,292,292,0
|
|
20240322,162400,1809963305,292,292,292,292,0
|
|
20240322,162300,1809963305,292,292,292,292,0
|
|
20240322,162200,1809963305,292,292,292,292,0
|
|
20240322,162100,1809963305,292,292,292,292,142257
|
|
20240322,162000,1809963305,292,292,292,292,0
|
|
20240322,161900,1809963305,292,292,292,292,0
|
|
20240322,161800,1809963305,292,292,292,292,0
|
|
20240322,161700,1809963305,292,292,292,292,0
|
|
20240322,161600,1809963305,292,292,292,292,0
|
|
20240322,161500,1809963305,292,292,292,292,0
|
|
20240322,161400,1809963305,292,292,292,292,0
|
|
20240322,161300,1809963305,292,292,292,292,0
|
|
20240322,161200,1809963305,292,292,292,292,0
|
|
20240322,161100,1809963305,292,292,292,292,0
|
|
20240322,161000,1809963305,292,292,292,292,0
|
|
20240322,160900,1809963305,292,292,292,292,0
|
|
20240322,160800,1809963305,292,292,292,292,0
|
|
20240322,160700,1809963305,292,292,292,292,0
|
|
20240322,160600,1809963305,292,292,292,292,0
|
|
20240322,160500,1809963305,292,292,292,292,0
|
|
20240322,160400,1809963305,292,292,292,292,0
|
|
20240322,160300,1809963305,292,292,292,292,0
|
|
20240322,160200,1809963305,292,292,292,292,0
|
|
20240322,160100,1809963305,292,292,292,292,0
|
|
20240322,160000,1809963305,292,292,292,292,0
|
|
20240322,155900,1809963305,292,292,292,292,0
|
|
20240322,155800,1809963305,292,292,292,292,0
|
|
20240322,155700,1809963305,292,292,292,292,0
|
|
20240322,155600,1809963305,292,292,292,292,0
|
|
20240322,155500,1809963305,292,292,292,292,0
|
|
20240322,155400,1809963305,292,292,292,292,0
|
|
20240322,155300,1809963305,292,292,292,292,0
|
|
20240322,155200,1809963305,292,292,292,292,0
|
|
20240322,155100,1809963305,292,292,292,292,142257
|
|
20240322,155000,1809963305,292,292,292,292,0
|
|
20240322,154900,1809963305,292,292,292,292,0
|
|
20240322,154800,1809963305,292,292,292,292,0
|
|
20240322,154700,1809963305,292,292,292,292,0
|
|
20240322,154600,1809963305,292,292,292,292,0
|
|
20240322,154500,1809963305,292,292,292,292,0
|
|
20240322,154400,1809963305,292,292,292,292,0
|
|
20240322,154300,1809963305,292,292,292,292,0
|
|
20240322,154200,1809963305,292,292,292,292,0
|
|
20240322,154100,1809963305,292,292,292,292,0
|
|
20240322,154000,1809963305,292,292,292,292,0
|
|
20240322,153900,1809963305,292,292,292,292,0
|
|
20240322,153800,1809963305,292,292,292,292,0
|
|
20240322,153700,1809963305,292,292,292,292,0
|
|
20240322,153600,1809963305,292,292,292,292,0
|
|
20240322,153500,1809963305,292,292,292,292,0
|
|
20240322,153400,1809963305,292,292,292,292,0
|
|
20240322,153300,1809963305,292,292,292,292,0
|
|
20240322,153200,1809963305,292,292,292,292,0
|
|
20240322,153100,1809963305,292,292,292,292,0
|
|
20240322,153000,1809963305,292,292,292,292,142257
|
|
20240322,152900,1768424261,295,295,295,295,0
|
|
20240322,152800,1768424261,295,295,295,295,0
|
|
20240322,152700,1768424261,295,295,295,295,0
|
|
20240322,152600,1768424261,295,295,295,295,0
|
|
20240322,152500,1768424261,295,295,295,295,0
|
|
20240322,152400,1768424261,295,295,295,295,0
|
|
20240322,152300,1768424261,295,295,295,295,0
|
|
20240322,152200,1768424261,295,295,295,295,0
|
|
20240322,152100,1768424261,295,295,295,295,0
|
|
20240322,152000,1768424261,295,295,295,295,0
|
|
20240322,151900,1768424261,295,296,300,295,54641
|
|
20240322,151800,1752201057,296,297,297,295,82894
|
|
20240322,151700,1727616068,298,298,298,297,60310
|
|
20240322,151600,1709691970,298,298,298,298,15661
|
|
20240322,151500,1705024992,298,297,298,297,933
|
|
20240322,151400,1704747230,297,297,298,297,6762
|
|
20240322,151300,1702738915,297,297,297,297,5519
|
|
20240322,151200,1701099772,297,296,297,295,3099
|
|
20240322,151100,1700182207,296,296,297,295,7268
|
|
20240322,151000,1698028974,295,297,297,295,31333
|
|
20240322,150900,1688772281,297,297,298,296,34782
|
|
20240322,150800,1678459427,297,297,297,296,15330
|
|
20240322,150700,1673913527,297,299,299,297,22788
|
|
20240322,150600,1667136156,299,299,299,299,6
|
|
20240322,150500,1667134362,298,300,300,298,5239
|
|
20240322,150400,1665569134,300,300,300,300,309
|
|
20240322,150300,1665476434,300,300,300,300,445
|
|
20240322,150200,1665342934,300,299,300,299,1101
|
|
20240322,150100,1665013235,299,299,299,299,255
|
|
20240322,150000,1664936990,297,299,299,297,11961
|
|
20240322,145900,1661379014,299,300,300,299,7972
|
|
20240322,145800,1658994632,300,299,300,299,4847
|
|
20240322,145700,1657545371,299,299,299,298,312
|
|
20240322,145600,1657452383,299,297,299,297,4590
|
|
20240322,145500,1656084605,298,298,298,297,13641
|
|
20240322,145400,1652021226,298,297,298,297,1108
|
|
20240322,145300,1651692042,299,300,300,295,95153
|
|
20240322,145200,1623470023,302,299,302,299,5600
|
|
20240322,145100,1621795323,302,302,302,302,1
|
|
20240322,145000,1621795021,298,300,300,298,21880
|
|
20240322,144900,1615254344,300,301,301,300,15489
|
|
20240322,144800,1610596870,302,302,302,302,6951
|
|
20240322,144700,1608497668,303,302,303,302,301
|
|
20240322,144600,1608406765,302,302,302,302,3688
|
|
20240322,144500,1607292989,302,302,302,302,3001
|
|
20240322,144400,1606386687,302,302,302,302,4522
|
|
20240322,144300,1605021043,301,302,302,301,4657
|
|
20240322,144200,1603615940,302,301,302,301,1397
|
|
20240322,144100,1603195442,301,301,301,301,0
|
|
20240322,144000,1603195442,301,301,301,301,1012
|
|
20240322,143900,1602890830,301,301,301,301,10
|
|
20240322,143800,1602887820,300,300,300,300,15836
|
|
20240322,143700,1598137020,298,299,299,298,5768
|
|
20240322,143600,1596414138,299,299,299,299,2808
|
|
20240322,143500,1595574546,299,299,300,298,9140
|
|
20240322,143400,1592842150,298,298,298,298,2369
|
|
20240322,143300,1592136188,298,298,299,298,3924
|
|
20240322,143200,1590966834,298,298,299,298,22247
|
|
20240322,143100,1584337227,298,298,298,298,1749
|
|
20240322,143000,1583816025,298,299,299,298,2461
|
|
20240322,142900,1583081935,300,300,300,299,1042
|
|
20240322,142800,1582770312,300,299,300,299,4918
|
|
20240322,142700,1581299829,300,300,300,300,18
|
|
20240322,142600,1581294429,300,300,300,300,10
|
|
20240322,142500,1581291429,299,300,300,299,673
|
|
20240322,142400,1581090197,300,299,300,299,5527
|
|
20240322,142300,1579437623,299,299,299,298,511
|
|
20240322,142200,1579285335,299,298,299,298,1934
|
|
20240322,142100,1578708946,298,299,299,298,1879
|
|
20240322,142000,1578149002,299,299,300,299,2005
|
|
20240322,141900,1577549506,298,299,299,298,2880
|
|
20240322,141800,1576690263,299,299,299,299,2634
|
|
20240322,141700,1575902697,299,299,299,299,1101
|
|
20240322,141600,1575573498,299,299,299,299,1880
|
|
20240322,141500,1575011378,299,298,299,298,7517
|
|
20240322,141400,1572765808,298,298,298,298,2664
|
|
20240322,141300,1571971936,298,297,298,297,1172
|
|
20240322,141200,1571623802,297,297,298,297,1889
|
|
20240322,141100,1571062768,298,298,298,298,11
|
|
20240322,141000,1571059490,298,297,298,297,444
|
|
20240322,140900,1570927621,297,297,297,297,21
|
|
20240322,140800,1570921384,298,298,298,298,3002
|
|
20240322,140700,1570026788,297,296,297,295,9701
|
|
20240322,140600,1567156427,296,296,297,296,3523
|
|
20240322,140500,1566113485,296,296,296,295,8843
|
|
20240322,140400,1563501257,296,297,297,296,2732
|
|
20240322,140300,1562692576,297,298,298,297,8
|
|
20240322,140200,1562690199,298,299,299,295,40238
|
|
20240322,140100,1550777372,299,299,299,298,328
|
|
20240322,140000,1550679623,299,298,299,298,4130
|
|
20240322,135900,1549448879,298,299,299,297,1545
|
|
20240322,135800,1548990009,299,299,299,299,16
|
|
20240322,135700,1548985225,297,299,299,297,801
|
|
20240322,135600,1548747326,299,299,299,299,3
|
|
20240322,135500,1548746429,299,299,299,299,169
|
|
20240322,135400,1548695898,297,299,299,297,32617
|
|
20240322,135300,1538982320,300,299,300,299,2938
|
|
20240322,135200,1538103857,299,299,299,299,1
|
|
20240322,135100,1538103558,298,299,299,298,41
|
|
20240322,135000,1538091339,298,298,300,298,4774
|
|
20240322,134900,1536666389,298,299,299,298,9074
|
|
20240322,134800,1533960528,299,299,299,299,5
|
|
20240322,134700,1533959033,299,300,300,299,1001
|
|
20240322,134600,1533659733,300,300,300,300,5614
|
|
20240322,134500,1531975533,300,298,300,298,102
|
|
20240322,134400,1531944937,300,297,300,297,10557
|
|
20240322,134300,1528809469,297,300,300,297,98231
|
|
20240322,134200,1499581390,299,299,299,299,5093
|
|
20240322,134100,1498058583,299,299,299,299,272
|
|
20240322,134000,1497977255,299,299,299,299,7083
|
|
20240322,133900,1495859438,299,299,299,299,6866
|
|
20240322,133800,1493806504,299,299,299,299,7749
|
|
20240322,133700,1491489553,300,301,301,300,274
|
|
20240322,133600,1491407280,301,301,301,301,3222
|
|
20240322,133500,1490437458,299,301,301,299,48317
|
|
20240322,133400,1475990671,301,301,301,301,1005
|
|
20240322,133300,1475688166,301,300,301,300,16458
|
|
20240322,133200,1470750764,300,300,301,300,11827
|
|
20240322,133100,1467202662,300,301,301,300,860
|
|
20240322,133000,1466944362,301,301,301,301,5164
|
|
20240322,132900,1465389998,301,302,302,301,40394
|
|
20240322,132800,1453193302,302,302,302,302,0
|
|
20240322,132700,1453193302,302,302,302,302,1504
|
|
20240322,132600,1452739094,302,302,302,302,0
|
|
20240322,132500,1452739094,302,302,302,302,8080
|
|
20240322,132400,1450298934,302,302,302,302,0
|
|
20240322,132300,1450298934,302,305,305,302,80
|
|
20240322,132200,1450274561,305,305,305,305,30
|
|
20240322,132100,1450265411,305,304,305,302,31580
|
|
20240322,132000,1440675547,303,304,304,303,6485
|
|
20240322,131900,1438710290,303,303,303,303,6419
|
|
20240322,131800,1436765333,303,303,304,303,6437
|
|
20240322,131700,1434814894,304,303,305,303,7899
|
|
20240322,131600,1432413407,304,302,304,302,3622
|
|
20240322,131500,1431317025,304,302,304,301,19763
|
|
20240322,131400,1425348826,301,302,302,301,15040
|
|
20240322,131300,1420821785,301,302,302,301,1435
|
|
20240322,131200,1420389840,302,302,302,302,1
|
|
20240322,131100,1420389538,301,301,301,301,300
|
|
20240322,131000,1420299238,301,301,301,301,20
|
|
20240322,130900,1420293218,301,302,302,301,5
|
|
20240322,130800,1420291709,301,301,302,301,1339
|
|
20240322,130700,1419888669,301,301,301,301,508
|
|
20240322,130600,1419735761,301,301,302,301,1620
|
|
20240322,130500,1419247841,302,301,302,301,7
|
|
20240322,130400,1419245732,302,303,303,302,323
|
|
20240322,130300,1419147864,303,301,303,301,3614
|
|
20240322,130200,1418053055,301,300,301,300,2407
|
|
20240322,130100,1417329548,300,300,300,300,24173
|
|
20240322,130000,1410077648,301,300,301,300,2830
|
|
20240322,125900,1409228250,301,301,301,301,841
|
|
20240322,125800,1408975109,301,301,301,301,1020
|
|
20240322,125700,1408668089,301,303,303,301,5950
|
|
20240322,125600,1406877129,303,302,303,302,1208
|
|
20240322,125500,1406512105,303,301,303,301,1495
|
|
20240322,125400,1406060927,301,301,301,301,4308
|
|
20240322,125300,1404764219,300,300,300,300,293
|
|
20240322,125200,1404676319,301,300,301,300,6073
|
|
20240322,125100,1402854418,300,300,300,300,1005
|
|
20240322,125000,1402552918,301,300,301,300,4382
|
|
20240322,124900,1401237968,300,300,300,300,0
|
|
20240322,124800,1401237968,300,301,301,300,37169
|
|
20240322,124700,1390087266,300,301,301,300,7777
|
|
20240322,124600,1387753882,301,301,301,300,540
|
|
20240322,124500,1387591531,302,302,302,302,104
|
|
20240322,124400,1387560123,302,301,302,300,32643
|
|
20240322,124300,1377753202,302,302,302,302,50
|
|
20240322,124200,1377738102,302,302,302,302,4000
|
|
20240322,124100,1376530102,302,302,302,302,56
|
|
20240322,124000,1376513190,302,302,302,302,5000
|
|
20240322,123900,1375003190,302,301,302,301,5564
|
|
20240322,123800,1373328026,302,302,302,302,1
|
|
20240322,123700,1373327724,302,302,302,301,35
|
|
20240322,123600,1373317155,302,301,302,301,2119
|
|
20240322,123500,1372679325,301,301,301,301,299
|
|
20240322,123400,1372589326,300,301,301,300,2920
|
|
20240322,123300,1371710556,301,301,301,301,1160
|
|
20240322,123200,1371361396,301,301,301,300,8076
|
|
20240322,123100,1368930534,301,301,301,300,257
|
|
20240322,123000,1368853421,301,302,302,301,3918
|
|
20240322,122900,1367673091,301,302,302,301,501
|
|
20240322,122800,1367522289,300,300,300,300,0
|
|
20240322,122700,1367522289,300,301,301,300,2770
|
|
20240322,122600,1366688553,303,303,303,303,0
|
|
20240322,122500,1366688553,303,301,303,301,10126
|
|
20240322,122400,1363640377,302,302,302,302,8391
|
|
20240322,122300,1361106295,302,301,302,300,26296
|
|
20240322,122200,1353207177,301,301,301,301,0
|
|
20240322,122100,1353207177,301,301,302,300,1133
|
|
20240322,122000,1352866155,302,302,302,302,7
|
|
20240322,121900,1352864041,302,302,302,302,1
|
|
20240322,121800,1352863739,301,302,302,301,2082
|
|
20240322,121700,1352237055,302,302,302,302,556
|
|
20240322,121600,1352069143,302,301,302,300,5741
|
|
20240322,121500,1350342794,301,301,301,301,17718
|
|
20240322,121400,1345009676,302,302,302,301,17739
|
|
20240322,121300,1339665236,302,302,302,302,12
|
|
20240322,121200,1339661612,302,302,302,301,348
|
|
20240322,121100,1339556861,302,301,302,301,1821
|
|
20240322,121000,1339008412,301,302,302,301,2000
|
|
20240322,120900,1338406112,302,301,302,301,558
|
|
20240322,120800,1338238151,301,301,301,301,590
|
|
20240322,120700,1338060561,301,301,301,300,12242
|
|
20240322,120600,1334375748,301,301,302,301,270
|
|
20240322,120500,1334294227,302,302,302,301,49051
|
|
20240322,120400,1319529552,302,302,302,301,1974
|
|
20240322,120300,1318933463,302,301,302,301,4437
|
|
20240322,120200,1317594603,301,301,301,301,15437
|
|
20240322,120100,1312948066,301,302,302,301,95
|
|
20240322,120000,1312919379,302,303,303,301,13224
|
|
20240322,115900,1308938923,303,303,303,301,24374
|
|
20240322,115800,1301598539,303,302,303,302,85
|
|
20240322,115700,1301572855,303,304,304,303,1459
|
|
20240322,115600,1301130642,304,304,304,303,21366
|
|
20240322,115500,1294656698,304,305,305,304,4772
|
|
20240322,115400,1293205931,305,305,305,305,29
|
|
20240322,115300,1293197086,305,304,305,304,3486
|
|
20240322,115200,1292137299,304,305,306,303,25400
|
|
20240322,115100,1284410849,305,305,305,305,4716
|
|
20240322,115000,1282972469,305,305,305,304,17487
|
|
20240322,114900,1277643959,304,306,306,304,3711
|
|
20240322,114800,1276508478,304,304,306,303,8407
|
|
20240322,114700,1273939458,303,302,304,302,930
|
|
20240322,114600,1273657665,302,302,303,301,11919
|
|
20240322,114500,1270058040,301,302,302,301,3537
|
|
20240322,114400,1268989969,302,304,304,301,662
|
|
20240322,114300,1268790046,302,303,304,302,1860
|
|
20240322,114200,1268226506,302,301,303,301,314
|
|
20240322,114100,1268131604,303,302,303,301,11306
|
|
20240322,114000,1264720720,301,302,303,301,19497
|
|
20240322,113900,1258850871,302,302,303,301,32101
|
|
20240322,113800,1249173591,302,303,303,302,3149
|
|
20240322,113700,1248221062,303,302,303,302,2624
|
|
20240322,113600,1247428494,302,303,303,301,577
|
|
20240322,113500,1247253751,303,301,303,300,32783
|
|
20240322,113400,1237401193,300,301,302,300,30126
|
|
20240322,113300,1228333004,302,302,303,301,14356
|
|
20240322,113200,1223998092,302,303,303,301,13600
|
|
20240322,113100,1219879654,304,303,304,303,9168
|
|
20240322,113000,1217101681,304,304,304,303,1596
|
|
20240322,112900,1216617041,304,304,304,304,78
|
|
20240322,112800,1216593329,304,303,305,302,14060
|
|
20240322,112700,1212326842,303,303,303,302,1392
|
|
20240322,112600,1211905611,305,305,305,301,84379
|
|
20240322,112500,1186421791,305,305,306,305,1805
|
|
20240322,112400,1185871225,305,304,305,304,8456
|
|
20240322,112300,1183300492,304,305,305,304,1708
|
|
20240322,112200,1182781259,305,305,305,304,4
|
|
20240322,112100,1182780040,305,305,305,305,1
|
|
20240322,112000,1182779735,305,306,306,304,4182
|
|
20240322,111900,1181507638,306,306,306,304,3418
|
|
20240322,111800,1180467404,306,306,306,304,10832
|
|
20240322,111700,1177163809,306,307,307,305,5162
|
|
20240322,111600,1175589223,307,305,307,305,92
|
|
20240322,111500,1175561013,305,307,308,305,5213
|
|
20240322,111400,1173970408,308,308,308,305,415
|
|
20240322,111300,1173842617,308,308,308,305,11786
|
|
20240322,111200,1170234680,307,306,307,306,5144
|
|
20240322,111100,1168658978,305,305,305,305,500
|
|
20240322,111000,1168506478,305,305,305,303,12794
|
|
20240322,110900,1164622013,305,307,307,305,589
|
|
20240322,110800,1164441194,307,308,308,307,188
|
|
20240322,110700,1164383453,308,308,308,306,14
|
|
20240322,110600,1164379143,308,309,309,304,4390
|
|
20240322,110500,1163034763,307,306,309,306,6779
|
|
20240322,110400,1160951313,306,306,306,305,4601
|
|
20240322,110300,1159547868,305,306,306,305,167
|
|
20240322,110200,1159496918,306,305,306,304,1776
|
|
20240322,110100,1158955226,305,305,305,304,4059
|
|
20240322,110000,1157720543,306,305,306,303,63346
|
|
20240322,105900,1138477785,306,306,308,305,4842
|
|
20240322,105800,1136995996,306,305,306,305,12166
|
|
20240322,105700,1133285132,306,304,306,303,43183
|
|
20240322,105600,1120154529,304,304,304,303,77525
|
|
20240322,105500,1096588922,304,305,306,304,4642
|
|
20240322,105400,1095176081,306,305,306,305,8876
|
|
20240322,105300,1092468836,306,306,306,305,4361
|
|
20240322,105200,1091137935,306,307,307,305,75
|
|
20240322,105100,1091114922,307,307,307,304,25503
|
|
20240322,105000,1083335920,307,307,307,305,771
|
|
20240322,104900,1083100423,307,306,307,306,1894
|
|
20240322,104800,1082520857,306,306,306,306,116
|
|
20240322,104700,1082485361,305,307,307,305,2095
|
|
20240322,104600,1081846232,307,307,307,305,18001
|
|
20240322,104500,1076349492,306,306,306,305,1713
|
|
20240322,104400,1075825572,306,306,306,305,2118
|
|
20240322,104300,1075177630,306,306,306,306,20
|
|
20240322,104200,1075171510,306,305,306,305,2600
|
|
20240322,104100,1074377910,305,306,306,305,25758
|
|
20240322,104000,1066521576,305,307,307,305,25441
|
|
20240322,103900,1058725042,307,307,307,307,4010
|
|
20240322,103800,1057493972,308,309,309,307,627
|
|
20240322,103700,1057301313,308,307,309,307,3945
|
|
20240322,103600,1056085233,309,309,309,309,2014
|
|
20240322,103500,1055462907,309,309,309,309,2016
|
|
20240322,103400,1054839963,309,308,309,307,15886
|
|
20240322,103300,1049950201,308,308,308,307,2033
|
|
20240322,103200,1049324402,308,308,308,307,5002
|
|
20240322,103100,1047788728,308,308,308,307,4418
|
|
20240322,103000,1046432010,307,307,307,307,4655
|
|
20240322,102900,1045002925,307,307,307,305,5255
|
|
20240322,102800,1043395639,307,308,308,306,12050
|
|
20240322,102700,1039706972,307,308,308,307,13099
|
|
20240322,102600,1035685459,308,308,308,307,163
|
|
20240322,102500,1035635355,307,308,308,306,58359
|
|
20240322,102400,1017728841,308,307,308,307,3541
|
|
20240322,102300,1016641316,308,308,308,307,3594
|
|
20240322,102200,1015537439,307,307,308,306,3007
|
|
20240322,102100,1014615741,306,308,308,306,31352
|
|
20240322,102000,1004995043,309,310,310,309,9161
|
|
20240322,101900,1002157604,308,316,316,308,102848
|
|
20240322,101800,970069685,315,317,317,314,14276
|
|
20240322,101700,965556777,314,314,319,314,186109
|
|
20240322,101600,906699138,315,312,315,311,42641
|
|
20240322,101500,893346286,311,310,312,310,46499
|
|
20240322,101400,878891990,311,308,311,308,19238
|
|
20240322,101300,872941002,309,307,309,307,7335
|
|
20240322,101200,870678685,308,308,309,307,12960
|
|
20240322,101100,866685272,309,308,310,308,4033
|
|
20240322,101000,865442938,310,306,310,306,256
|
|
20240322,100900,865363922,310,309,311,306,30721
|
|
20240322,100800,855885653,310,308,311,308,45711
|
|
20240322,100700,841695052,309,307,309,307,3638
|
|
20240322,100600,840571075,309,306,309,306,259
|
|
20240322,100500,840491379,309,304,311,304,42955
|
|
20240322,100400,827371208,304,304,307,303,43998
|
|
20240322,100300,813993528,304,306,306,304,40291
|
|
20240322,100200,801682006,306,306,307,306,39897
|
|
20240322,100100,789473424,307,311,311,307,79399
|
|
20240322,100000,765042291,311,311,311,309,983
|
|
20240322,095900,764737332,311,311,311,308,44515
|
|
20240322,095800,750966095,311,310,311,309,20793
|
|
20240322,095700,744522395,311,310,311,308,1589
|
|
20240322,095600,744028656,311,311,311,309,11863
|
|
20240322,095500,740356245,311,310,311,309,7672
|
|
20240322,095400,737978112,311,312,312,311,2753
|
|
20240322,095300,737121913,312,310,312,310,7746
|
|
20240322,095200,734705655,310,309,312,308,29575
|
|
20240322,095100,725555752,309,311,311,309,21779
|
|
20240322,095000,718797373,311,311,312,311,3045
|
|
20240322,094900,717850373,311,307,311,307,16565
|
|
20240322,094800,712716903,309,309,309,308,8251
|
|
20240322,094700,710170568,309,309,309,308,2166
|
|
20240322,094600,709502469,309,308,309,308,30
|
|
20240322,094500,709493213,308,308,308,308,18196
|
|
20240322,094400,703888845,308,310,310,308,4812
|
|
20240322,094300,702405536,310,310,310,310,82
|
|
20240322,094200,702380116,310,309,310,309,11561
|
|
20240322,094100,698802963,309,308,309,308,29200
|
|
20240322,094000,689792845,307,308,309,307,4269
|
|
20240322,093900,688478080,308,309,309,306,12348
|
|
20240322,093800,684669931,306,309,309,306,6194
|
|
20240322,093700,682765455,309,309,309,309,2538
|
|
20240322,093600,681981213,309,309,310,306,226
|
|
20240322,093500,681911366,306,308,308,303,16687
|
|
20240322,093400,676810772,308,311,312,306,35896
|
|
20240322,093300,665737611,312,311,312,310,21814
|
|
20240322,093200,658958276,309,309,313,309,7752
|
|
20240322,093100,656548697,311,308,315,307,71228
|
|
20240322,093000,634428242,308,304,308,304,21059
|
|
20240322,092900,628008062,304,305,305,302,21216
|
|
20240322,092800,621570248,304,303,305,302,87209
|
|
20240322,092700,595114260,303,304,304,303,25066
|
|
20240322,092600,587517265,303,305,305,303,11770
|
|
20240322,092500,583940298,305,305,305,304,12654
|
|
20240322,092400,580089052,305,305,306,304,9742
|
|
20240322,092300,577117134,305,308,308,305,6661
|
|
20240322,092200,575076113,308,308,309,305,26968
|
|
20240322,092100,566824412,309,306,310,303,32671
|
|
20240322,092000,556850847,306,307,307,305,1003
|
|
20240322,091900,556544485,308,309,310,305,77180
|
|
20240322,091800,532884815,310,308,310,308,20328
|
|
20240322,091700,526592184,309,306,310,306,32152
|
|
20240322,091600,516674624,309,313,315,306,58925
|
|
20240322,091500,498303970,315,314,319,311,73916
|
|
20240322,091400,474934818,314,309,314,306,65579
|
|
20240322,091300,454542454,309,307,309,305,18650
|
|
20240322,091200,448813919,307,302,307,300,27942
|
|
20240322,091100,440340658,302,300,302,296,91045
|
|
20240322,091000,413152730,299,302,302,298,49305
|
|
20240322,090900,398357271,303,303,305,298,25267
|
|
20240322,090800,390718288,300,299,301,298,144225
|
|
20240322,090700,347470428,298,303,305,298,108974
|
|
20240322,090600,314699576,303,307,307,303,34254
|
|
20240322,090500,304266576,307,308,311,304,99146
|
|
20240322,090400,273802875,307,310,311,305,130755
|
|
20240322,090300,233653722,311,320,321,307,148873
|
|
20240322,090200,186944680,321,322,324,321,142133
|
|
20240322,090100,141152853,323,316,324,312,180550
|
|
20240322,090000,83748122,316,318,318,312,238893
|