628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,192500,592533514,422,422,422,422,21787
|
|
20240314,192400,592533514,422,422,422,422,0
|
|
20240314,192300,592533514,422,422,422,422,0
|
|
20240314,192200,592533514,422,422,422,422,0
|
|
20240314,192100,592533514,422,422,422,422,0
|
|
20240314,192000,592533514,422,422,422,422,0
|
|
20240314,191900,592533514,422,422,422,422,0
|
|
20240314,191800,592533514,422,422,422,422,0
|
|
20240314,191700,592533514,422,422,422,422,0
|
|
20240314,191600,592533514,422,422,422,422,0
|
|
20240314,191500,592533514,422,422,422,422,0
|
|
20240314,191400,592533514,422,422,422,422,0
|
|
20240314,191300,592533514,422,422,422,422,0
|
|
20240314,191200,592533514,422,422,422,422,0
|
|
20240314,191100,592533514,422,422,422,422,0
|
|
20240314,191000,592533514,422,422,422,422,0
|
|
20240314,190900,592533514,422,422,422,422,0
|
|
20240314,190800,592533514,422,422,422,422,0
|
|
20240314,190700,592533514,422,422,422,422,0
|
|
20240314,190600,592533514,422,422,422,422,0
|
|
20240314,190500,592533514,422,422,422,422,0
|
|
20240314,190400,592533514,422,422,422,422,0
|
|
20240314,190300,592533514,422,422,422,422,0
|
|
20240314,190200,592533514,422,422,422,422,0
|
|
20240314,190100,592533514,422,422,422,422,0
|
|
20240314,190000,592533514,422,422,422,422,0
|
|
20240314,185900,592533514,422,422,422,422,0
|
|
20240314,185800,592533514,422,422,422,422,0
|
|
20240314,185700,592533514,422,422,422,422,0
|
|
20240314,185600,592533514,422,422,422,422,0
|
|
20240314,185500,592533514,422,422,422,422,21787
|
|
20240314,185400,592533514,422,422,422,422,0
|
|
20240314,185300,592533514,422,422,422,422,0
|
|
20240314,185200,592533514,422,422,422,422,0
|
|
20240314,185100,592533514,422,422,422,422,0
|
|
20240314,185000,592533514,422,422,422,422,0
|
|
20240314,184900,592533514,422,422,422,422,0
|
|
20240314,184800,592533514,422,422,422,422,0
|
|
20240314,184700,592533514,422,422,422,422,0
|
|
20240314,184600,592533514,422,422,422,422,0
|
|
20240314,184500,592533514,422,422,422,422,0
|
|
20240314,184400,592533514,422,422,422,422,0
|
|
20240314,184300,592533514,422,422,422,422,0
|
|
20240314,184200,592533514,422,422,422,422,0
|
|
20240314,184100,592533514,422,422,422,422,0
|
|
20240314,184000,592533514,422,422,422,422,0
|
|
20240314,183900,592533514,422,422,422,422,0
|
|
20240314,183800,592533514,422,422,422,422,0
|
|
20240314,183700,592533514,422,422,422,422,0
|
|
20240314,183600,592533514,422,422,422,422,0
|
|
20240314,183500,592533514,422,422,422,422,0
|
|
20240314,183400,592533514,422,422,422,422,0
|
|
20240314,183300,592533514,422,422,422,422,0
|
|
20240314,183200,592533514,422,422,422,422,0
|
|
20240314,183100,592533514,422,422,422,422,0
|
|
20240314,183000,592533514,422,422,422,422,0
|
|
20240314,182900,592533514,422,422,422,422,0
|
|
20240314,182800,592533514,422,422,422,422,0
|
|
20240314,182700,592533514,422,422,422,422,0
|
|
20240314,182600,592533514,422,422,422,422,0
|
|
20240314,182500,592533514,422,422,422,422,21787
|
|
20240314,182400,592533514,422,422,422,422,0
|
|
20240314,182300,592533514,422,422,422,422,0
|
|
20240314,182200,592533514,422,422,422,422,0
|
|
20240314,182100,592533514,422,422,422,422,0
|
|
20240314,182000,592533514,422,422,422,422,0
|
|
20240314,181900,592533514,422,422,422,422,0
|
|
20240314,181800,592533514,422,422,422,422,0
|
|
20240314,181700,592533514,422,422,422,422,0
|
|
20240314,181600,592533514,422,422,422,422,0
|
|
20240314,181500,592533514,422,422,422,422,0
|
|
20240314,181400,592533514,422,422,422,422,0
|
|
20240314,181300,592533514,422,422,422,422,0
|
|
20240314,181200,592533514,422,422,422,422,0
|
|
20240314,181100,592533514,422,422,422,422,0
|
|
20240314,181000,592533514,422,422,422,422,0
|
|
20240314,180900,592533514,422,422,422,422,0
|
|
20240314,180800,592533514,422,422,422,422,0
|
|
20240314,180700,592533514,422,422,422,422,0
|
|
20240314,180600,592533514,422,422,422,422,0
|
|
20240314,180500,592533514,422,422,422,422,0
|
|
20240314,180400,592533514,422,422,422,422,0
|
|
20240314,180300,592533514,422,422,422,422,0
|
|
20240314,180200,592533514,422,422,422,422,0
|
|
20240314,180100,592533514,422,422,422,422,0
|
|
20240314,180000,592533514,422,422,422,422,0
|
|
20240314,175900,592533514,422,422,422,422,0
|
|
20240314,175800,592533514,422,422,422,422,0
|
|
20240314,175700,592533514,422,422,422,422,0
|
|
20240314,175600,592533514,422,422,422,422,0
|
|
20240314,175500,592533514,422,422,422,422,21787
|
|
20240314,175400,592533514,422,422,422,422,0
|
|
20240314,175300,592533514,422,422,422,422,0
|
|
20240314,175200,592533514,422,422,422,422,0
|
|
20240314,175100,592533514,422,422,422,422,0
|
|
20240314,175000,592533514,422,422,422,422,0
|
|
20240314,174900,592533514,422,422,422,422,0
|
|
20240314,174800,592533514,422,422,422,422,0
|
|
20240314,174700,592533514,422,422,422,422,0
|
|
20240314,174600,592533514,422,422,422,422,0
|
|
20240314,174500,592533514,422,422,422,422,0
|
|
20240314,174400,592533514,422,422,422,422,0
|
|
20240314,174300,592533514,422,422,422,422,0
|
|
20240314,174200,592533514,422,422,422,422,0
|
|
20240314,174100,592533514,422,422,422,422,0
|
|
20240314,174000,592533514,422,422,422,422,0
|
|
20240314,173900,592533514,422,422,422,422,0
|
|
20240314,173800,592533514,422,422,422,422,0
|
|
20240314,173700,592533514,422,422,422,422,0
|
|
20240314,173600,592533514,422,422,422,422,0
|
|
20240314,173500,592533514,422,422,422,422,0
|
|
20240314,173400,592533514,422,422,422,422,0
|
|
20240314,173300,592533514,422,422,422,422,0
|
|
20240314,173200,592533514,422,422,422,422,0
|
|
20240314,173100,592533514,422,422,422,422,0
|
|
20240314,173000,592533514,422,422,422,422,0
|
|
20240314,172900,592533514,422,422,422,422,0
|
|
20240314,172800,592533514,422,422,422,422,0
|
|
20240314,172700,592533514,422,422,422,422,0
|
|
20240314,172600,592533514,422,422,422,422,0
|
|
20240314,172500,592533514,422,422,422,422,21787
|
|
20240314,172400,592533514,422,422,422,422,0
|
|
20240314,172300,592533514,422,422,422,422,0
|
|
20240314,172200,592533514,422,422,422,422,0
|
|
20240314,172100,592533514,422,422,422,422,0
|
|
20240314,172000,592533514,422,422,422,422,0
|
|
20240314,171900,592533514,422,422,422,422,0
|
|
20240314,171800,592533514,422,422,422,422,0
|
|
20240314,171700,592533514,422,422,422,422,0
|
|
20240314,171600,592533514,422,422,422,422,0
|
|
20240314,171500,592533514,422,422,422,422,0
|
|
20240314,171400,592533514,422,422,422,422,0
|
|
20240314,171300,592533514,422,422,422,422,0
|
|
20240314,171200,592533514,422,422,422,422,0
|
|
20240314,171100,592533514,422,422,422,422,0
|
|
20240314,171000,592533514,422,422,422,422,0
|
|
20240314,170900,592533514,422,422,422,422,0
|
|
20240314,170800,592533514,422,422,422,422,0
|
|
20240314,170700,592533514,422,422,422,422,0
|
|
20240314,170600,592533514,422,422,422,422,0
|
|
20240314,170500,592533514,422,422,422,422,0
|
|
20240314,170400,592533514,422,422,422,422,0
|
|
20240314,170300,592533514,422,422,422,422,0
|
|
20240314,170200,592533514,422,422,422,422,0
|
|
20240314,170100,592533514,422,422,422,422,0
|
|
20240314,170000,592533514,422,422,422,422,0
|
|
20240314,165900,592533514,422,422,422,422,0
|
|
20240314,165800,592533514,422,422,422,422,0
|
|
20240314,165700,592533514,422,422,422,422,0
|
|
20240314,165600,592533514,422,422,422,422,0
|
|
20240314,165500,592533514,422,422,422,422,21787
|
|
20240314,165400,592533514,422,422,422,422,0
|
|
20240314,165300,592533514,422,422,422,422,0
|
|
20240314,165200,592533514,422,422,422,422,0
|
|
20240314,165100,592533514,422,422,422,422,0
|
|
20240314,165000,592533514,422,422,422,422,0
|
|
20240314,164900,592533514,422,422,422,422,0
|
|
20240314,164800,592533514,422,422,422,422,0
|
|
20240314,164700,592533514,422,422,422,422,0
|
|
20240314,164600,592533514,422,422,422,422,0
|
|
20240314,164500,592533514,422,422,422,422,0
|
|
20240314,164400,592533514,422,422,422,422,0
|
|
20240314,164300,592533514,422,422,422,422,0
|
|
20240314,164200,592533514,422,422,422,422,0
|
|
20240314,164100,592533514,422,422,422,422,0
|
|
20240314,164000,592533514,422,422,422,422,0
|
|
20240314,163900,592533514,422,422,422,422,0
|
|
20240314,163800,592533514,422,422,422,422,0
|
|
20240314,163700,592533514,422,422,422,422,0
|
|
20240314,163600,592533514,422,422,422,422,0
|
|
20240314,163500,592533514,422,422,422,422,0
|
|
20240314,163400,592533514,422,422,422,422,0
|
|
20240314,163300,592533514,422,422,422,422,0
|
|
20240314,163200,592533514,422,422,422,422,0
|
|
20240314,163100,592533514,422,422,422,422,0
|
|
20240314,163000,592533514,422,422,422,422,0
|
|
20240314,162900,592533514,422,422,422,422,0
|
|
20240314,162800,592533514,422,422,422,422,0
|
|
20240314,162700,592533514,422,422,422,422,0
|
|
20240314,162600,592533514,422,422,422,422,0
|
|
20240314,162500,592533514,422,422,422,422,21787
|
|
20240314,162400,592533514,422,422,422,422,0
|
|
20240314,162300,592533514,422,422,422,422,0
|
|
20240314,162200,592533514,422,422,422,422,0
|
|
20240314,162100,592533514,422,422,422,422,0
|
|
20240314,162000,592533514,422,422,422,422,0
|
|
20240314,161900,592533514,422,422,422,422,0
|
|
20240314,161800,592533514,422,422,422,422,0
|
|
20240314,161700,592533514,422,422,422,422,0
|
|
20240314,161600,592533514,422,422,422,422,0
|
|
20240314,161500,592533514,422,422,422,422,0
|
|
20240314,161400,592533514,422,422,422,422,0
|
|
20240314,161300,592533514,422,422,422,422,0
|
|
20240314,161200,592533514,422,422,422,422,0
|
|
20240314,161100,592533514,422,422,422,422,0
|
|
20240314,161000,592533514,422,422,422,422,0
|
|
20240314,160900,592533514,422,422,422,422,0
|
|
20240314,160800,592533514,422,422,422,422,0
|
|
20240314,160700,592533514,422,422,422,422,0
|
|
20240314,160600,592533514,422,422,422,422,0
|
|
20240314,160500,592533514,422,422,422,422,0
|
|
20240314,160400,592533514,422,422,422,422,0
|
|
20240314,160300,592533514,422,422,422,422,0
|
|
20240314,160200,592533514,422,422,422,422,0
|
|
20240314,160100,592533514,422,422,422,422,0
|
|
20240314,160000,592533514,422,422,422,422,0
|
|
20240314,155900,592533514,422,422,422,422,0
|
|
20240314,155800,592533514,422,422,422,422,0
|
|
20240314,155700,592533514,422,422,422,422,0
|
|
20240314,155600,592533514,422,422,422,422,0
|
|
20240314,155500,592533514,422,422,422,422,21787
|
|
20240314,155400,592533514,422,422,422,422,0
|
|
20240314,155300,592533514,422,422,422,422,0
|
|
20240314,155200,592533514,422,422,422,422,0
|
|
20240314,155100,592533514,422,422,422,422,0
|
|
20240314,155000,592533514,422,422,422,422,0
|
|
20240314,154900,592533514,422,422,422,422,0
|
|
20240314,154800,592533514,422,422,422,422,0
|
|
20240314,154700,592533514,422,422,422,422,0
|
|
20240314,154600,592533514,422,422,422,422,0
|
|
20240314,154500,592533514,422,422,422,422,0
|
|
20240314,154400,592533514,422,422,422,422,0
|
|
20240314,154300,592533514,422,422,422,422,0
|
|
20240314,154200,592533514,422,422,422,422,0
|
|
20240314,154100,592533514,422,422,422,422,0
|
|
20240314,154000,592533514,422,422,422,422,0
|
|
20240314,153900,592533514,422,422,422,422,0
|
|
20240314,153800,592533514,422,422,422,422,0
|
|
20240314,153700,592533514,422,422,422,422,0
|
|
20240314,153600,592533514,422,422,422,422,0
|
|
20240314,153500,592533514,422,422,422,422,0
|
|
20240314,153400,592533514,422,422,422,422,0
|
|
20240314,153300,592533514,422,422,422,422,0
|
|
20240314,153200,592533514,422,422,422,422,0
|
|
20240314,153100,592533514,422,422,422,422,0
|
|
20240314,153000,592533514,422,422,422,422,21787
|
|
20240314,152900,583339400,422,422,422,422,0
|
|
20240314,152800,583339400,422,422,422,422,0
|
|
20240314,152700,583339400,422,422,422,422,0
|
|
20240314,152600,583339400,422,422,422,422,0
|
|
20240314,152500,583339400,422,422,422,422,0
|
|
20240314,152400,583339400,422,422,422,422,0
|
|
20240314,152300,583339400,422,422,422,422,0
|
|
20240314,152200,583339400,422,422,422,422,0
|
|
20240314,152100,583339400,422,422,422,422,0
|
|
20240314,152000,583339400,422,422,422,422,0
|
|
20240314,151900,583339400,422,419,422,419,502
|
|
20240314,151800,583129057,422,422,422,422,0
|
|
20240314,151700,583129057,422,422,422,422,100
|
|
20240314,151600,583086857,422,422,422,422,3095
|
|
20240314,151500,581780767,422,421,422,421,3878
|
|
20240314,151400,580147627,422,417,422,417,6967
|
|
20240314,151300,577216191,417,418,418,417,231
|
|
20240314,151200,577119863,416,416,418,416,3301
|
|
20240314,151100,575745645,415,418,418,415,2190
|
|
20240314,151000,574836426,420,413,422,412,4894
|
|
20240314,150900,572813273,413,414,414,413,67312
|
|
20240314,150800,544951105,414,414,414,414,37813
|
|
20240314,150700,529296523,414,418,418,414,33806
|
|
20240314,150600,515282290,418,418,418,417,571
|
|
20240314,150500,515043915,418,419,419,418,1645
|
|
20240314,150400,514355378,425,424,425,424,3
|
|
20240314,150300,514354105,420,422,424,420,18662
|
|
20240314,150200,506463012,421,421,421,421,16
|
|
20240314,150100,506456276,423,423,423,423,0
|
|
20240314,150000,506456276,423,421,423,419,603
|
|
20240314,145900,506201554,422,419,422,419,23
|
|
20240314,145800,506191898,419,418,419,418,66
|
|
20240314,145700,506164278,418,418,418,418,3
|
|
20240314,145600,506163024,418,418,418,418,2
|
|
20240314,145500,506162188,417,417,417,417,10
|
|
20240314,145400,506158018,418,418,418,418,0
|
|
20240314,145300,506158018,418,416,418,416,22
|
|
20240314,145200,506148834,418,418,418,418,1
|
|
20240314,145100,506148416,415,415,415,415,1000
|
|
20240314,145000,505733416,418,417,418,417,1353
|
|
20240314,144900,505168214,418,417,418,417,10001
|
|
20240314,144800,500990029,416,417,418,416,3
|
|
20240314,144700,500988778,417,417,418,416,6315
|
|
20240314,144600,498356210,417,417,417,417,61
|
|
20240314,144500,498330773,417,417,417,417,1016
|
|
20240314,144400,497907101,414,414,414,414,214
|
|
20240314,144300,497818505,413,421,421,413,49829
|
|
20240314,144200,477121867,418,419,419,418,7001
|
|
20240314,144100,474195111,420,422,422,420,239
|
|
20240314,144000,474094729,420,420,420,420,250
|
|
20240314,143900,473989729,420,420,420,420,1000
|
|
20240314,143800,473569729,420,420,420,420,2000
|
|
20240314,143700,472729729,423,423,423,423,0
|
|
20240314,143600,472729729,423,423,423,423,1
|
|
20240314,143500,472729306,420,420,420,420,2137
|
|
20240314,143400,471831766,420,421,423,420,1113
|
|
20240314,143300,471363989,422,421,422,421,100
|
|
20240314,143200,471321888,421,420,421,420,1269
|
|
20240314,143100,470788907,420,421,421,420,1132
|
|
20240314,143000,470313166,420,416,420,415,7023
|
|
20240314,142900,467389914,417,417,417,415,2836
|
|
20240314,142800,466209656,416,421,421,416,64918
|
|
20240314,142700,439189656,421,421,421,421,11
|
|
20240314,142600,439185025,419,419,419,419,0
|
|
20240314,142500,439185025,419,419,419,419,290
|
|
20240314,142400,439063515,419,420,421,418,18428
|
|
20240314,142300,431343740,419,420,420,419,843
|
|
20240314,142200,430990322,420,420,422,420,753
|
|
20240314,142100,430674060,420,420,420,420,16571
|
|
20240314,142000,423714240,420,420,423,420,32131
|
|
20240314,141900,410219151,420,423,423,420,1159
|
|
20240314,141800,409730449,423,423,423,423,450
|
|
20240314,141700,409540099,423,422,423,422,117
|
|
20240314,141600,409490674,422,422,422,422,9
|
|
20240314,141500,409486876,419,420,420,418,12878
|
|
20240314,141400,404081762,420,423,423,420,1159
|
|
20240314,141300,403594952,423,420,423,420,213
|
|
20240314,141200,403505423,420,422,423,420,23177
|
|
20240314,141100,393766194,422,421,422,421,2713
|
|
20240314,141000,392623999,421,419,421,419,6098
|
|
20240314,140900,390062651,419,419,419,419,0
|
|
20240314,140800,390062651,419,419,419,419,0
|
|
20240314,140700,390062651,419,418,419,418,203
|
|
20240314,140600,389977794,418,418,418,418,0
|
|
20240314,140500,389977794,418,418,418,418,697
|
|
20240314,140400,389686448,420,420,420,420,2900
|
|
20240314,140300,388468448,420,420,420,420,50
|
|
20240314,140200,388447448,421,421,421,421,1
|
|
20240314,140100,388447027,417,420,420,417,6000
|
|
20240314,140000,385937801,424,422,424,420,24611
|
|
20240314,135900,375600108,422,422,422,420,18913
|
|
20240314,135800,367655267,420,421,424,420,14040
|
|
20240314,135700,361758181,424,426,426,420,9347
|
|
20240314,135600,357823417,420,423,425,420,35400
|
|
20240314,135500,342915355,422,421,422,420,38062
|
|
20240314,135400,326921756,420,423,425,420,30644
|
|
20240314,135300,313985086,419,422,422,419,20428
|
|
20240314,135200,305406008,422,422,422,422,251
|
|
20240314,135100,305300086,420,423,423,420,30232
|
|
20240314,135000,292599291,424,424,424,424,1
|
|
20240314,134900,292598867,420,424,424,420,13738
|
|
20240314,134800,286827499,424,421,424,420,40059
|
|
20240314,134700,270001312,425,427,427,420,50132
|
|
20240314,134600,248929376,428,427,428,427,61
|
|
20240314,134500,248903328,426,427,427,420,45919
|
|
20240314,134400,229548762,427,427,427,427,60
|
|
20240314,134300,229523142,423,425,425,423,15000
|
|
20240314,134200,223167576,429,429,429,429,0
|
|
20240314,134100,223167576,429,426,429,426,2821
|
|
20240314,134000,221965716,426,426,426,425,4820
|
|
20240314,133900,219912447,423,430,430,420,110259
|
|
20240314,133800,173495772,435,433,435,428,20249
|
|
20240314,133700,164746843,433,433,433,433,13
|
|
20240314,133600,164741214,434,433,434,433,49
|
|
20240314,133500,164719996,434,434,434,434,330
|
|
20240314,133400,164576776,434,433,434,433,1001
|
|
20240314,133300,164142787,433,433,433,433,38
|
|
20240314,133200,164126333,434,432,434,432,114
|
|
20240314,133100,164077083,432,430,432,430,13073
|
|
20240314,133000,158455525,430,430,430,430,270
|
|
20240314,132900,158339425,433,433,433,433,0
|
|
20240314,132800,158339425,433,433,433,433,100
|
|
20240314,132700,158296125,433,433,433,433,1
|
|
20240314,132600,158295692,432,432,432,432,3
|
|
20240314,132500,158294396,434,433,434,433,7
|
|
20240314,132400,158291363,430,430,430,430,12434
|
|
20240314,132300,152944743,434,434,434,434,0
|
|
20240314,132200,152944743,434,434,434,434,0
|
|
20240314,132100,152944743,434,434,434,434,0
|
|
20240314,132000,152944743,434,434,434,434,4
|
|
20240314,131900,152943007,434,434,434,434,0
|
|
20240314,131800,152943007,434,434,434,434,1
|
|
20240314,131700,152942573,430,433,433,430,8661
|
|
20240314,131600,149218328,433,433,433,431,3592
|
|
20240314,131500,147664474,428,428,428,428,0
|
|
20240314,131400,147664474,428,430,430,428,19334
|
|
20240314,131300,139380860,430,436,436,430,33840
|
|
20240314,131200,124788126,439,439,439,439,1
|
|
20240314,131100,124787687,434,437,440,434,45001
|
|
20240314,131000,105224775,442,442,442,442,0
|
|
20240314,130900,105224775,442,442,442,442,0
|
|
20240314,130800,105224775,442,442,442,442,0
|
|
20240314,130700,105224775,442,442,442,442,0
|
|
20240314,130600,105224775,442,442,442,442,0
|
|
20240314,130500,105224775,442,442,442,442,0
|
|
20240314,130400,105224775,442,442,442,442,0
|
|
20240314,130300,105224775,442,442,442,442,1
|
|
20240314,130200,105224333,436,436,436,436,0
|
|
20240314,130100,105224333,436,439,439,436,450
|
|
20240314,130000,105027738,442,442,442,442,0
|
|
20240314,125900,105027738,442,442,442,442,0
|
|
20240314,125800,105027738,442,442,442,442,0
|
|
20240314,125700,105027738,442,442,442,442,0
|
|
20240314,125600,105027738,442,442,442,442,0
|
|
20240314,125500,105027738,442,442,442,442,0
|
|
20240314,125400,105027738,442,441,442,441,59
|
|
20240314,125300,105001718,441,441,442,441,4848
|
|
20240314,125200,102863739,441,441,441,441,200
|
|
20240314,125100,102775539,442,441,443,441,5100
|
|
20240314,125000,100517915,441,440,441,440,19
|
|
20240314,124900,100509554,440,439,440,439,471
|
|
20240314,124800,100302315,440,438,440,438,46
|
|
20240314,124700,100282125,438,438,438,438,0
|
|
20240314,124600,100282125,438,438,438,438,0
|
|
20240314,124500,100282125,438,438,438,438,1042
|
|
20240314,124400,99825729,443,443,443,443,0
|
|
20240314,124300,99825729,443,443,443,443,0
|
|
20240314,124200,99825729,443,443,443,443,0
|
|
20240314,124100,99825729,443,443,443,443,0
|
|
20240314,124000,99825729,443,443,443,443,0
|
|
20240314,123900,99825729,443,443,443,443,0
|
|
20240314,123800,99825729,443,443,443,443,0
|
|
20240314,123700,99825729,443,443,443,443,0
|
|
20240314,123600,99825729,443,438,443,438,434
|
|
20240314,123500,99635612,438,438,438,438,472
|
|
20240314,123400,99428876,443,443,443,443,0
|
|
20240314,123300,99428876,443,443,443,443,0
|
|
20240314,123200,99428876,443,443,443,443,0
|
|
20240314,123100,99428876,443,443,443,443,1
|
|
20240314,123000,99428433,440,440,440,435,37528
|
|
20240314,122900,83000003,443,443,443,443,0
|
|
20240314,122800,83000003,443,443,443,443,0
|
|
20240314,122700,83000003,443,443,443,443,0
|
|
20240314,122600,83000003,443,443,443,443,0
|
|
20240314,122500,83000003,443,443,443,443,0
|
|
20240314,122400,83000003,443,443,443,443,5
|
|
20240314,122300,82997788,443,443,443,443,0
|
|
20240314,122200,82997788,443,443,443,443,0
|
|
20240314,122100,82997788,443,443,443,443,0
|
|
20240314,122000,82997788,443,443,443,443,0
|
|
20240314,121900,82997788,443,442,443,442,12
|
|
20240314,121800,82992483,442,442,442,442,0
|
|
20240314,121700,82992483,442,442,442,442,0
|
|
20240314,121600,82992483,442,442,442,442,0
|
|
20240314,121500,82992483,442,442,442,442,4
|
|
20240314,121400,82990715,443,443,443,443,0
|
|
20240314,121300,82990715,443,440,443,440,420
|
|
20240314,121200,82805912,439,439,439,439,4
|
|
20240314,121100,82804156,440,440,440,440,118
|
|
20240314,121000,82752236,440,440,440,440,300
|
|
20240314,120900,82620236,440,440,440,440,201
|
|
20240314,120800,82531796,444,444,444,444,0
|
|
20240314,120700,82531796,444,444,444,444,0
|
|
20240314,120600,82531796,444,444,444,444,0
|
|
20240314,120500,82531796,444,444,444,444,100
|
|
20240314,120400,82487396,440,441,441,440,155
|
|
20240314,120300,82419146,440,441,441,440,1373
|
|
20240314,120200,81814711,446,446,446,446,0
|
|
20240314,120100,81814711,446,446,446,446,0
|
|
20240314,120000,81814711,446,443,446,443,729
|
|
20240314,115900,81490309,443,442,443,442,3
|
|
20240314,115800,81488982,443,443,443,443,0
|
|
20240314,115700,81488982,443,442,443,442,2
|
|
20240314,115600,81488097,440,442,442,440,567
|
|
20240314,115500,81238614,443,443,443,443,200
|
|
20240314,115400,81150014,443,443,443,443,1
|
|
20240314,115300,81149571,439,439,439,439,0
|
|
20240314,115200,81149571,439,440,440,439,3099
|
|
20240314,115100,79789012,440,440,443,440,10001
|
|
20240314,115000,75388569,439,440,440,439,7606
|
|
20240314,114900,72044534,443,442,443,442,2
|
|
20240314,114800,72043649,442,443,443,442,497
|
|
20240314,114700,71823479,442,442,442,442,1
|
|
20240314,114600,71823037,442,442,442,442,0
|
|
20240314,114500,71823037,442,442,442,442,0
|
|
20240314,114400,71823037,442,442,442,442,0
|
|
20240314,114300,71823037,442,442,442,442,0
|
|
20240314,114200,71823037,442,442,442,442,11
|
|
20240314,114100,71818175,443,443,443,443,1
|
|
20240314,114000,71817732,439,441,441,439,4800
|
|
20240314,113900,69708912,443,443,443,443,0
|
|
20240314,113800,69708912,443,444,444,443,3085
|
|
20240314,113700,68339274,446,446,446,446,1
|
|
20240314,113600,68338828,445,445,445,445,0
|
|
20240314,113500,68338828,445,445,446,444,12
|
|
20240314,113400,68333484,446,446,446,446,80
|
|
20240314,113300,68297804,446,446,446,446,0
|
|
20240314,113200,68297804,446,446,446,446,1
|
|
20240314,113100,68297358,444,444,444,444,0
|
|
20240314,113000,68297358,444,444,444,444,0
|
|
20240314,112900,68297358,444,444,444,444,0
|
|
20240314,112800,68297358,444,444,444,444,0
|
|
20240314,112700,68297358,444,444,444,444,12
|
|
20240314,112600,68292030,441,441,441,441,0
|
|
20240314,112500,68292030,441,441,441,441,5000
|
|
20240314,112400,66087030,445,445,445,445,1
|
|
20240314,112300,66086585,444,443,444,443,270
|
|
20240314,112200,65966711,443,442,444,440,1048
|
|
20240314,112100,65504836,447,446,447,446,500
|
|
20240314,112000,65281343,447,447,447,440,9376
|
|
20240314,111900,61141871,446,447,447,445,1006
|
|
20240314,111800,60694194,447,447,447,447,0
|
|
20240314,111700,60694194,447,446,447,446,37
|
|
20240314,111600,60677691,447,447,447,447,0
|
|
20240314,111500,60677691,447,447,447,447,1
|
|
20240314,111400,60677244,446,446,446,446,1000
|
|
20240314,111300,60231244,447,446,447,446,2
|
|
20240314,111200,60230351,444,445,445,444,51
|
|
20240314,111100,60207657,445,445,445,445,0
|
|
20240314,111000,60207657,445,445,445,445,0
|
|
20240314,110900,60207657,445,445,445,445,1
|
|
20240314,110800,60207212,440,440,440,440,2
|
|
20240314,110700,60206332,447,447,447,447,0
|
|
20240314,110600,60206332,447,443,447,440,21398
|
|
20240314,110500,50778806,443,443,443,443,174
|
|
20240314,110400,50701724,444,444,444,444,3062
|
|
20240314,110300,49342196,447,447,447,447,0
|
|
20240314,110200,49342196,447,447,447,447,0
|
|
20240314,110100,49342196,447,447,447,447,1001
|
|
20240314,110000,48894749,447,447,447,447,0
|
|
20240314,105900,48894749,447,447,447,447,0
|
|
20240314,105800,48894749,447,447,447,447,0
|
|
20240314,105700,48894749,447,447,447,447,0
|
|
20240314,105600,48894749,447,447,447,447,0
|
|
20240314,105500,48894749,447,447,447,447,0
|
|
20240314,105400,48894749,447,447,447,447,0
|
|
20240314,105300,48894749,447,447,447,445,115
|
|
20240314,105200,48843570,445,445,445,445,111
|
|
20240314,105100,48794175,447,447,447,447,0
|
|
20240314,105000,48794175,447,446,447,446,803
|
|
20240314,104900,48436034,447,447,447,445,1840
|
|
20240314,104800,47617228,446,451,451,440,48905
|
|
20240314,104700,25951620,454,454,454,454,0
|
|
20240314,104600,25951620,454,454,454,454,0
|
|
20240314,104500,25951620,454,454,454,454,0
|
|
20240314,104400,25951620,454,454,454,454,0
|
|
20240314,104300,25951620,454,454,454,454,0
|
|
20240314,104200,25951620,454,454,454,454,0
|
|
20240314,104100,25951620,454,454,454,454,2
|
|
20240314,104000,25950712,454,454,454,454,0
|
|
20240314,103900,25950712,454,454,454,454,0
|
|
20240314,103800,25950712,454,453,454,453,3
|
|
20240314,103700,25949352,451,451,451,451,60
|
|
20240314,103600,25922292,454,453,454,453,901
|
|
20240314,103500,25513239,454,454,454,454,1
|
|
20240314,103400,25512785,452,452,452,452,1
|
|
20240314,103300,25512333,455,455,455,455,0
|
|
20240314,103200,25512333,455,452,455,452,543
|
|
20240314,103100,25265908,454,454,454,453,1304
|
|
20240314,103000,24673937,455,455,455,455,0
|
|
20240314,102900,24673937,455,453,455,453,900
|
|
20240314,102800,24264503,455,455,455,455,0
|
|
20240314,102700,24264503,455,455,455,455,0
|
|
20240314,102600,24264503,455,455,455,455,0
|
|
20240314,102500,24264503,455,455,455,455,0
|
|
20240314,102400,24264503,455,455,455,455,0
|
|
20240314,102300,24264503,455,455,455,455,0
|
|
20240314,102200,24264503,455,454,455,454,901
|
|
20240314,102100,23855448,454,454,454,454,0
|
|
20240314,102000,23855448,454,454,454,454,1
|
|
20240314,101900,23854994,455,455,455,455,0
|
|
20240314,101800,23854994,455,455,455,455,0
|
|
20240314,101700,23854994,455,455,455,455,0
|
|
20240314,101600,23854994,455,452,455,452,20
|
|
20240314,101500,23845951,453,453,453,453,500
|
|
20240314,101400,23619451,455,455,455,455,0
|
|
20240314,101300,23619451,455,452,455,452,148
|
|
20240314,101200,23552506,454,454,454,454,0
|
|
20240314,101100,23552506,454,450,455,450,101
|
|
20240314,101000,23506858,450,451,451,448,1157
|
|
20240314,100900,22988188,452,452,452,452,200
|
|
20240314,100800,22897788,454,448,454,448,846
|
|
20240314,100700,22518299,449,451,451,449,1434
|
|
20240314,100600,21872902,450,450,450,450,0
|
|
20240314,100500,21872902,450,450,450,450,1
|
|
20240314,100400,21872452,455,455,455,455,0
|
|
20240314,100300,21872452,455,452,455,452,28
|
|
20240314,100200,21859781,453,451,453,451,2
|
|
20240314,100100,21858877,451,453,453,451,3
|
|
20240314,100000,21857521,455,455,455,455,0
|
|
20240314,095900,21857521,455,455,455,455,0
|
|
20240314,095800,21857521,455,455,455,455,0
|
|
20240314,095700,21857521,455,455,455,455,0
|
|
20240314,095600,21857521,455,451,455,451,11
|
|
20240314,095500,21852556,454,454,454,454,300
|
|
20240314,095400,21716356,454,458,458,454,2
|
|
20240314,095300,21715444,455,451,455,450,28142
|
|
20240314,095200,9051226,451,457,459,451,1068
|
|
20240314,095100,8569256,459,456,459,455,190
|
|
20240314,095000,8482760,452,457,457,452,4845
|
|
20240314,094900,6288827,457,457,457,457,0
|
|
20240314,094800,6288827,457,457,457,457,2
|
|
20240314,094700,6287913,459,459,459,459,1
|
|
20240314,094600,6287454,457,457,457,457,39
|
|
20240314,094500,6269631,458,458,458,458,0
|
|
20240314,094400,6269631,458,457,458,457,6
|
|
20240314,094300,6266888,457,457,457,457,1
|
|
20240314,094200,6266431,457,457,457,457,4
|
|
20240314,094100,6264603,458,458,458,458,0
|
|
20240314,094000,6264603,458,458,458,458,0
|
|
20240314,093900,6264603,458,455,458,455,39
|
|
20240314,093800,6246798,455,456,457,455,234
|
|
20240314,093700,6140148,457,457,457,457,100
|
|
20240314,093600,6094448,458,458,458,458,0
|
|
20240314,093500,6094448,458,455,458,455,196
|
|
20240314,093400,6005079,455,454,455,454,222
|
|
20240314,093300,5904270,457,457,457,457,48
|
|
20240314,093200,5882334,457,456,457,456,1498
|
|
20240314,093100,5199236,457,457,457,456,360
|
|
20240314,093000,5034728,459,459,459,459,0
|
|
20240314,092900,5034728,459,459,459,459,0
|
|
20240314,092800,5034728,459,457,459,457,88
|
|
20240314,092700,4994510,457,457,457,457,200
|
|
20240314,092600,4903110,463,457,463,457,5000
|
|
20240314,092500,2594913,457,457,457,457,45
|
|
20240314,092400,2574348,455,457,457,455,16
|
|
20240314,092300,2567038,460,460,460,460,0
|
|
20240314,092200,2567038,460,459,460,458,293
|
|
20240314,092100,2432300,460,458,460,458,13
|
|
20240314,092000,2426344,460,460,460,460,0
|
|
20240314,091900,2426344,460,458,460,455,67
|
|
20240314,091800,2395641,458,458,458,458,0
|
|
20240314,091700,2395641,458,458,458,458,0
|
|
20240314,091600,2395641,458,457,458,457,7
|
|
20240314,091500,2392441,456,456,456,456,11
|
|
20240314,091400,2387425,458,457,458,457,182
|
|
20240314,091300,2304250,458,457,458,457,307
|
|
20240314,091200,2163950,460,460,460,460,0
|
|
20240314,091100,2163950,460,460,460,460,0
|
|
20240314,091000,2163950,460,460,460,460,0
|
|
20240314,090900,2163950,460,457,460,457,51
|
|
20240314,090800,2140640,457,460,460,457,120
|
|
20240314,090700,2085740,461,461,461,461,1
|
|
20240314,090600,2085279,457,458,458,456,249
|
|
20240314,090500,1971493,464,464,464,464,0
|
|
20240314,090400,1971493,464,456,464,456,4039
|
|
20240314,090300,105592,456,456,456,456,10
|
|
20240314,090200,101032,457,453,457,453,34
|
|
20240314,090100,85626,457,457,457,457,0
|
|
20240314,090000,85626,457,452,457,452,188
|