628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,192500,69162984,417,417,417,417,1879
|
|
20240319,192400,69162984,417,417,417,417,0
|
|
20240319,192300,69162984,417,417,417,417,0
|
|
20240319,192200,69162984,417,417,417,417,0
|
|
20240319,192100,69162984,417,417,417,417,0
|
|
20240319,192000,69162984,417,417,417,417,0
|
|
20240319,191900,69162984,417,417,417,417,0
|
|
20240319,191800,69162984,417,417,417,417,0
|
|
20240319,191700,69162984,417,417,417,417,0
|
|
20240319,191600,69162984,417,417,417,417,0
|
|
20240319,191500,69162984,417,417,417,417,0
|
|
20240319,191400,69162984,417,417,417,417,0
|
|
20240319,191300,69162984,417,417,417,417,0
|
|
20240319,191200,69162984,417,417,417,417,0
|
|
20240319,191100,69162984,417,417,417,417,0
|
|
20240319,191000,69162984,417,417,417,417,0
|
|
20240319,190900,69162984,417,417,417,417,0
|
|
20240319,190800,69162984,417,417,417,417,0
|
|
20240319,190700,69162984,417,417,417,417,0
|
|
20240319,190600,69162984,417,417,417,417,0
|
|
20240319,190500,69162984,417,417,417,417,0
|
|
20240319,190400,69162984,417,417,417,417,0
|
|
20240319,190300,69162984,417,417,417,417,0
|
|
20240319,190200,69162984,417,417,417,417,0
|
|
20240319,190100,69162984,417,417,417,417,0
|
|
20240319,190000,69162984,417,417,417,417,0
|
|
20240319,185900,69162984,417,417,417,417,0
|
|
20240319,185800,69162984,417,417,417,417,0
|
|
20240319,185700,69162984,417,417,417,417,0
|
|
20240319,185600,69162984,417,417,417,417,0
|
|
20240319,185500,69162984,417,417,417,417,1879
|
|
20240319,185400,69162984,417,417,417,417,0
|
|
20240319,185300,69162984,417,417,417,417,0
|
|
20240319,185200,69162984,417,417,417,417,0
|
|
20240319,185100,69162984,417,417,417,417,0
|
|
20240319,185000,69162984,417,417,417,417,0
|
|
20240319,184900,69162984,417,417,417,417,0
|
|
20240319,184800,69162984,417,417,417,417,0
|
|
20240319,184700,69162984,417,417,417,417,0
|
|
20240319,184600,69162984,417,417,417,417,0
|
|
20240319,184500,69162984,417,417,417,417,0
|
|
20240319,184400,69162984,417,417,417,417,0
|
|
20240319,184300,69162984,417,417,417,417,0
|
|
20240319,184200,69162984,417,417,417,417,0
|
|
20240319,184100,69162984,417,417,417,417,0
|
|
20240319,184000,69162984,417,417,417,417,0
|
|
20240319,183900,69162984,417,417,417,417,0
|
|
20240319,183800,69162984,417,417,417,417,0
|
|
20240319,183700,69162984,417,417,417,417,0
|
|
20240319,183600,69162984,417,417,417,417,0
|
|
20240319,183500,69162984,417,417,417,417,0
|
|
20240319,183400,69162984,417,417,417,417,0
|
|
20240319,183300,69162984,417,417,417,417,0
|
|
20240319,183200,69162984,417,417,417,417,0
|
|
20240319,183100,69162984,417,417,417,417,0
|
|
20240319,183000,69162984,417,417,417,417,0
|
|
20240319,182900,69162984,417,417,417,417,0
|
|
20240319,182800,69162984,417,417,417,417,0
|
|
20240319,182700,69162984,417,417,417,417,0
|
|
20240319,182600,69162984,417,417,417,417,0
|
|
20240319,182500,69162984,417,417,417,417,1879
|
|
20240319,182400,69162984,417,417,417,417,0
|
|
20240319,182300,69162984,417,417,417,417,0
|
|
20240319,182200,69162984,417,417,417,417,0
|
|
20240319,182100,69162984,417,417,417,417,0
|
|
20240319,182000,69162984,417,417,417,417,0
|
|
20240319,181900,69162984,417,417,417,417,0
|
|
20240319,181800,69162984,417,417,417,417,0
|
|
20240319,181700,69162984,417,417,417,417,0
|
|
20240319,181600,69162984,417,417,417,417,0
|
|
20240319,181500,69162984,417,417,417,417,0
|
|
20240319,181400,69162984,417,417,417,417,0
|
|
20240319,181300,69162984,417,417,417,417,0
|
|
20240319,181200,69162984,417,417,417,417,0
|
|
20240319,181100,69162984,417,417,417,417,0
|
|
20240319,181000,69162984,417,417,417,417,0
|
|
20240319,180900,69162984,417,417,417,417,0
|
|
20240319,180800,69162984,417,417,417,417,0
|
|
20240319,180700,69162984,417,417,417,417,0
|
|
20240319,180600,69162984,417,417,417,417,0
|
|
20240319,180500,69162984,417,417,417,417,0
|
|
20240319,180400,69162984,417,417,417,417,0
|
|
20240319,180300,69162984,417,417,417,417,0
|
|
20240319,180200,69162984,417,417,417,417,0
|
|
20240319,180100,69162984,417,417,417,417,0
|
|
20240319,180000,69162984,417,417,417,417,0
|
|
20240319,175900,69162984,417,417,417,417,0
|
|
20240319,175800,69162984,417,417,417,417,0
|
|
20240319,175700,69162984,417,417,417,417,0
|
|
20240319,175600,69162984,417,417,417,417,0
|
|
20240319,175500,69162984,417,417,417,417,1879
|
|
20240319,175400,69162984,417,417,417,417,0
|
|
20240319,175300,69162984,417,417,417,417,0
|
|
20240319,175200,69162984,417,417,417,417,0
|
|
20240319,175100,69162984,417,417,417,417,0
|
|
20240319,175000,69162984,417,417,417,417,0
|
|
20240319,174900,69162984,417,417,417,417,0
|
|
20240319,174800,69162984,417,417,417,417,0
|
|
20240319,174700,69162984,417,417,417,417,0
|
|
20240319,174600,69162984,417,417,417,417,0
|
|
20240319,174500,69162984,417,417,417,417,0
|
|
20240319,174400,69162984,417,417,417,417,0
|
|
20240319,174300,69162984,417,417,417,417,0
|
|
20240319,174200,69162984,417,417,417,417,0
|
|
20240319,174100,69162984,417,417,417,417,0
|
|
20240319,174000,69162984,417,417,417,417,0
|
|
20240319,173900,69162984,417,417,417,417,0
|
|
20240319,173800,69162984,417,417,417,417,0
|
|
20240319,173700,69162984,417,417,417,417,0
|
|
20240319,173600,69162984,417,417,417,417,0
|
|
20240319,173500,69162984,417,417,417,417,0
|
|
20240319,173400,69162984,417,417,417,417,0
|
|
20240319,173300,69162984,417,417,417,417,0
|
|
20240319,173200,69162984,417,417,417,417,0
|
|
20240319,173100,69162984,417,417,417,417,0
|
|
20240319,173000,69162984,417,417,417,417,0
|
|
20240319,172900,69162984,417,417,417,417,0
|
|
20240319,172800,69162984,417,417,417,417,0
|
|
20240319,172700,69162984,417,417,417,417,0
|
|
20240319,172600,69162984,417,417,417,417,0
|
|
20240319,172500,69162984,417,417,417,417,1879
|
|
20240319,172400,69162984,417,417,417,417,0
|
|
20240319,172300,69162984,417,417,417,417,0
|
|
20240319,172200,69162984,417,417,417,417,0
|
|
20240319,172100,69162984,417,417,417,417,0
|
|
20240319,172000,69162984,417,417,417,417,0
|
|
20240319,171900,69162984,417,417,417,417,0
|
|
20240319,171800,69162984,417,417,417,417,0
|
|
20240319,171700,69162984,417,417,417,417,0
|
|
20240319,171600,69162984,417,417,417,417,0
|
|
20240319,171500,69162984,417,417,417,417,0
|
|
20240319,171400,69162984,417,417,417,417,0
|
|
20240319,171300,69162984,417,417,417,417,0
|
|
20240319,171200,69162984,417,417,417,417,0
|
|
20240319,171100,69162984,417,417,417,417,0
|
|
20240319,171000,69162984,417,417,417,417,0
|
|
20240319,170900,69162984,417,417,417,417,0
|
|
20240319,170800,69162984,417,417,417,417,0
|
|
20240319,170700,69162984,417,417,417,417,0
|
|
20240319,170600,69162984,417,417,417,417,0
|
|
20240319,170500,69162984,417,417,417,417,0
|
|
20240319,170400,69162984,417,417,417,417,0
|
|
20240319,170300,69162984,417,417,417,417,0
|
|
20240319,170200,69162984,417,417,417,417,0
|
|
20240319,170100,69162984,417,417,417,417,0
|
|
20240319,170000,69162984,417,417,417,417,0
|
|
20240319,165900,69162984,417,417,417,417,0
|
|
20240319,165800,69162984,417,417,417,417,0
|
|
20240319,165700,69162984,417,417,417,417,0
|
|
20240319,165600,69162984,417,417,417,417,0
|
|
20240319,165500,69162984,417,417,417,417,1879
|
|
20240319,165400,69162984,417,417,417,417,0
|
|
20240319,165300,69162984,417,417,417,417,0
|
|
20240319,165200,69162984,417,417,417,417,0
|
|
20240319,165100,69162984,417,417,417,417,0
|
|
20240319,165000,69162984,417,417,417,417,0
|
|
20240319,164900,69162984,417,417,417,417,0
|
|
20240319,164800,69162984,417,417,417,417,0
|
|
20240319,164700,69162984,417,417,417,417,0
|
|
20240319,164600,69162984,417,417,417,417,0
|
|
20240319,164500,69162984,417,417,417,417,0
|
|
20240319,164400,69162984,417,417,417,417,0
|
|
20240319,164300,69162984,417,417,417,417,0
|
|
20240319,164200,69162984,417,417,417,417,0
|
|
20240319,164100,69162984,417,417,417,417,0
|
|
20240319,164000,69162984,417,417,417,417,0
|
|
20240319,163900,69162984,417,417,417,417,0
|
|
20240319,163800,69162984,417,417,417,417,0
|
|
20240319,163700,69162984,417,417,417,417,0
|
|
20240319,163600,69162984,417,417,417,417,0
|
|
20240319,163500,69162984,417,417,417,417,0
|
|
20240319,163400,69162984,417,417,417,417,0
|
|
20240319,163300,69162984,417,417,417,417,0
|
|
20240319,163200,69162984,417,417,417,417,0
|
|
20240319,163100,69162984,417,417,417,417,0
|
|
20240319,163000,69162984,417,417,417,417,0
|
|
20240319,162900,69162984,417,417,417,417,0
|
|
20240319,162800,69162984,417,417,417,417,0
|
|
20240319,162700,69162984,417,417,417,417,0
|
|
20240319,162600,69162984,417,417,417,417,0
|
|
20240319,162500,69162984,417,417,417,417,1879
|
|
20240319,162400,69162984,417,417,417,417,0
|
|
20240319,162300,69162984,417,417,417,417,0
|
|
20240319,162200,69162984,417,417,417,417,0
|
|
20240319,162100,69162984,417,417,417,417,0
|
|
20240319,162000,69162984,417,417,417,417,0
|
|
20240319,161900,69162984,417,417,417,417,0
|
|
20240319,161800,69162984,417,417,417,417,0
|
|
20240319,161700,69162984,417,417,417,417,0
|
|
20240319,161600,69162984,417,417,417,417,0
|
|
20240319,161500,69162984,417,417,417,417,0
|
|
20240319,161400,69162984,417,417,417,417,0
|
|
20240319,161300,69162984,417,417,417,417,0
|
|
20240319,161200,69162984,417,417,417,417,0
|
|
20240319,161100,69162984,417,417,417,417,0
|
|
20240319,161000,69162984,417,417,417,417,0
|
|
20240319,160900,69162984,417,417,417,417,0
|
|
20240319,160800,69162984,417,417,417,417,0
|
|
20240319,160700,69162984,417,417,417,417,0
|
|
20240319,160600,69162984,417,417,417,417,0
|
|
20240319,160500,69162984,417,417,417,417,0
|
|
20240319,160400,69162984,417,417,417,417,0
|
|
20240319,160300,69162984,417,417,417,417,0
|
|
20240319,160200,69162984,417,417,417,417,0
|
|
20240319,160100,69162984,417,417,417,417,0
|
|
20240319,160000,69162984,417,417,417,417,0
|
|
20240319,155900,69162984,417,417,417,417,0
|
|
20240319,155800,69162984,417,417,417,417,0
|
|
20240319,155700,69162984,417,417,417,417,0
|
|
20240319,155600,69162984,417,417,417,417,0
|
|
20240319,155500,69162984,417,417,417,417,1879
|
|
20240319,155400,69162984,417,417,417,417,0
|
|
20240319,155300,69162984,417,417,417,417,0
|
|
20240319,155200,69162984,417,417,417,417,0
|
|
20240319,155100,69162984,417,417,417,417,0
|
|
20240319,155000,69162984,417,417,417,417,0
|
|
20240319,154900,69162984,417,417,417,417,0
|
|
20240319,154800,69162984,417,417,417,417,0
|
|
20240319,154700,69162984,417,417,417,417,0
|
|
20240319,154600,69162984,417,417,417,417,0
|
|
20240319,154500,69162984,417,417,417,417,0
|
|
20240319,154400,69162984,417,417,417,417,0
|
|
20240319,154300,69162984,417,417,417,417,0
|
|
20240319,154200,69162984,417,417,417,417,0
|
|
20240319,154100,69162984,417,417,417,417,0
|
|
20240319,154000,69162984,417,417,417,417,0
|
|
20240319,153900,69162984,417,417,417,417,0
|
|
20240319,153800,69162984,417,417,417,417,0
|
|
20240319,153700,69162984,417,417,417,417,0
|
|
20240319,153600,69162984,417,417,417,417,0
|
|
20240319,153500,69162984,417,417,417,417,0
|
|
20240319,153400,69162984,417,417,417,417,0
|
|
20240319,153300,69162984,417,417,417,417,0
|
|
20240319,153200,69162984,417,417,417,417,0
|
|
20240319,153100,69162984,417,417,417,417,0
|
|
20240319,153000,69162984,417,417,417,417,1879
|
|
20240319,152900,68379441,415,415,415,415,0
|
|
20240319,152800,68379441,415,415,415,415,0
|
|
20240319,152700,68379441,415,415,415,415,0
|
|
20240319,152600,68379441,415,415,415,415,0
|
|
20240319,152500,68379441,415,415,415,415,0
|
|
20240319,152400,68379441,415,415,415,415,0
|
|
20240319,152300,68379441,415,415,415,415,0
|
|
20240319,152200,68379441,415,415,415,415,0
|
|
20240319,152100,68379441,415,415,415,415,0
|
|
20240319,152000,68379441,415,415,415,415,0
|
|
20240319,151900,68379441,415,415,415,415,0
|
|
20240319,151800,68379441,415,415,415,415,0
|
|
20240319,151700,68379441,415,415,415,415,0
|
|
20240319,151600,68379441,415,413,415,413,5120
|
|
20240319,151500,66264641,415,415,415,415,4
|
|
20240319,151400,66262981,415,415,415,415,10
|
|
20240319,151300,66258831,416,416,416,416,21
|
|
20240319,151200,66250095,416,416,417,416,10330
|
|
20240319,151100,61952814,417,416,417,416,1761
|
|
20240319,151000,61220237,416,416,416,416,1
|
|
20240319,150900,61219821,416,415,416,415,3
|
|
20240319,150800,61218575,416,416,416,416,0
|
|
20240319,150700,61218575,416,416,416,416,0
|
|
20240319,150600,61218575,416,416,416,416,8
|
|
20240319,150500,61215247,416,416,416,416,200
|
|
20240319,150400,61132047,416,416,416,416,137
|
|
20240319,150300,61075055,413,413,413,413,195
|
|
20240319,150200,60994520,416,416,416,416,0
|
|
20240319,150100,60994520,416,416,416,416,0
|
|
20240319,150000,60994520,416,416,416,416,0
|
|
20240319,145900,60994520,416,416,416,416,0
|
|
20240319,145800,60994520,416,416,416,416,1
|
|
20240319,145700,60994104,413,413,413,413,0
|
|
20240319,145600,60994104,413,413,413,413,353
|
|
20240319,145500,60848315,416,416,416,416,0
|
|
20240319,145400,60848315,416,416,416,416,0
|
|
20240319,145300,60848315,416,416,416,416,0
|
|
20240319,145200,60848315,416,416,416,416,0
|
|
20240319,145100,60848315,416,415,416,415,311
|
|
20240319,145000,60719249,415,415,415,415,11690
|
|
20240319,144900,55867899,415,415,415,415,11
|
|
20240319,144800,55863334,415,414,415,414,23
|
|
20240319,144700,55853809,415,415,415,415,0
|
|
20240319,144600,55853809,415,415,415,415,0
|
|
20240319,144500,55853809,415,415,415,415,0
|
|
20240319,144400,55853809,415,415,415,415,0
|
|
20240319,144300,55853809,415,415,415,415,0
|
|
20240319,144200,55853809,415,415,415,415,1204
|
|
20240319,144100,55354149,415,415,415,415,0
|
|
20240319,144000,55354149,415,415,415,415,0
|
|
20240319,143900,55354149,415,415,415,415,0
|
|
20240319,143800,55354149,415,415,415,415,56
|
|
20240319,143700,55330909,415,415,415,415,125
|
|
20240319,143600,55279034,414,414,414,414,0
|
|
20240319,143500,55279034,414,414,414,414,0
|
|
20240319,143400,55279034,414,414,414,414,97
|
|
20240319,143300,55238876,414,414,414,414,500
|
|
20240319,143200,55031876,414,413,414,413,1443
|
|
20240319,143100,54434498,414,414,414,414,0
|
|
20240319,143000,54434498,414,414,414,414,0
|
|
20240319,142900,54434498,414,414,414,414,0
|
|
20240319,142800,54434498,414,414,414,414,10
|
|
20240319,142700,54430358,414,414,414,414,0
|
|
20240319,142600,54430358,414,414,414,414,0
|
|
20240319,142500,54430358,414,414,414,414,0
|
|
20240319,142400,54430358,414,414,414,414,0
|
|
20240319,142300,54430358,414,414,414,414,0
|
|
20240319,142200,54430358,414,414,414,414,0
|
|
20240319,142100,54430358,414,414,414,414,0
|
|
20240319,142000,54430358,414,414,414,414,0
|
|
20240319,141900,54430358,414,414,414,414,0
|
|
20240319,141800,54430358,414,414,414,414,1
|
|
20240319,141700,54429944,411,411,411,411,0
|
|
20240319,141600,54429944,411,411,411,411,0
|
|
20240319,141500,54429944,411,411,411,411,0
|
|
20240319,141400,54429944,411,411,411,411,0
|
|
20240319,141300,54429944,411,411,411,411,0
|
|
20240319,141200,54429944,411,412,412,411,1252
|
|
20240319,141100,53915352,414,414,414,414,100
|
|
20240319,141000,53873952,414,414,414,414,0
|
|
20240319,140900,53873952,414,414,414,414,324
|
|
20240319,140800,53739816,414,414,414,414,193
|
|
20240319,140700,53659914,414,414,414,414,476
|
|
20240319,140600,53462850,414,414,414,413,921
|
|
20240319,140500,53081567,414,413,414,413,706
|
|
20240319,140400,52789389,413,413,414,413,2305
|
|
20240319,140300,51835151,413,413,413,413,587
|
|
20240319,140200,51592720,413,413,413,413,2
|
|
20240319,140100,51591894,413,413,413,413,0
|
|
20240319,140000,51591894,413,413,413,413,990
|
|
20240319,135900,51183024,413,413,413,413,0
|
|
20240319,135800,51183024,413,413,413,413,0
|
|
20240319,135700,51183024,413,413,413,413,0
|
|
20240319,135600,51183024,413,413,413,413,0
|
|
20240319,135500,51183024,413,413,413,413,0
|
|
20240319,135400,51183024,413,413,413,413,0
|
|
20240319,135300,51183024,413,413,413,413,0
|
|
20240319,135200,51183024,413,413,413,413,10
|
|
20240319,135100,51178894,413,413,413,413,0
|
|
20240319,135000,51178894,413,413,413,413,0
|
|
20240319,134900,51178894,413,413,413,413,0
|
|
20240319,134800,51178894,413,413,413,413,0
|
|
20240319,134700,51178894,413,413,413,413,0
|
|
20240319,134600,51178894,413,413,413,413,0
|
|
20240319,134500,51178894,413,413,413,413,0
|
|
20240319,134400,51178894,413,413,413,413,0
|
|
20240319,134300,51178894,413,413,413,413,0
|
|
20240319,134200,51178894,413,413,413,413,0
|
|
20240319,134100,51178894,413,413,413,413,0
|
|
20240319,134000,51178894,413,413,413,413,0
|
|
20240319,133900,51178894,413,413,413,413,0
|
|
20240319,133800,51178894,413,413,413,413,0
|
|
20240319,133700,51178894,413,413,413,413,1
|
|
20240319,133600,51178481,411,411,411,411,0
|
|
20240319,133500,51178481,411,411,411,411,0
|
|
20240319,133400,51178481,411,411,411,411,1
|
|
20240319,133300,51178070,411,411,411,411,0
|
|
20240319,133200,51178070,411,413,413,411,1378
|
|
20240319,133100,50609735,414,414,414,414,3
|
|
20240319,133000,50608493,414,414,414,414,0
|
|
20240319,132900,50608493,414,414,414,414,0
|
|
20240319,132800,50608493,414,414,414,414,0
|
|
20240319,132700,50608493,414,414,414,414,0
|
|
20240319,132600,50608493,414,414,414,414,20
|
|
20240319,132500,50600213,415,415,415,415,1
|
|
20240319,132400,50599798,413,413,413,413,0
|
|
20240319,132300,50599798,413,413,413,413,1860
|
|
20240319,132200,49831618,415,415,415,415,0
|
|
20240319,132100,49831618,415,415,415,415,0
|
|
20240319,132000,49831618,415,415,415,415,0
|
|
20240319,131900,49831618,415,414,415,414,1197
|
|
20240319,131800,49336059,416,416,416,416,0
|
|
20240319,131700,49336059,416,416,416,416,0
|
|
20240319,131600,49336059,416,416,416,416,0
|
|
20240319,131500,49336059,416,416,416,416,0
|
|
20240319,131400,49336059,416,416,416,416,2
|
|
20240319,131300,49335227,416,416,416,416,0
|
|
20240319,131200,49335227,416,416,416,416,0
|
|
20240319,131100,49335227,416,416,416,416,0
|
|
20240319,131000,49335227,416,416,416,416,0
|
|
20240319,130900,49335227,416,416,416,416,5
|
|
20240319,130800,49333147,416,415,416,415,10001
|
|
20240319,130700,45182731,415,415,415,415,1
|
|
20240319,130600,45182316,414,414,414,414,42
|
|
20240319,130500,45164928,414,414,414,414,40
|
|
20240319,130400,45148368,414,413,414,413,1114
|
|
20240319,130300,44687264,414,414,414,414,0
|
|
20240319,130200,44687264,414,414,414,414,0
|
|
20240319,130100,44687264,414,414,414,414,0
|
|
20240319,130000,44687264,414,413,414,413,104
|
|
20240319,125900,44644308,414,414,414,414,0
|
|
20240319,125800,44644308,414,414,414,414,0
|
|
20240319,125700,44644308,414,414,414,414,0
|
|
20240319,125600,44644308,414,414,414,414,0
|
|
20240319,125500,44644308,414,414,414,414,0
|
|
20240319,125400,44644308,414,414,414,414,0
|
|
20240319,125300,44644308,414,414,414,414,0
|
|
20240319,125200,44644308,414,414,414,414,0
|
|
20240319,125100,44644308,414,414,414,414,0
|
|
20240319,125000,44644308,414,411,414,411,5
|
|
20240319,124900,44642250,414,414,414,414,0
|
|
20240319,124800,44642250,414,414,414,414,0
|
|
20240319,124700,44642250,414,414,414,414,0
|
|
20240319,124600,44642250,414,414,414,414,0
|
|
20240319,124500,44642250,414,414,414,414,0
|
|
20240319,124400,44642250,414,414,414,414,0
|
|
20240319,124300,44642250,414,414,414,414,1
|
|
20240319,124200,44641836,412,412,412,412,0
|
|
20240319,124100,44641836,412,412,412,412,0
|
|
20240319,124000,44641836,412,412,412,412,0
|
|
20240319,123900,44641836,412,412,412,412,0
|
|
20240319,123800,44641836,412,412,412,412,1
|
|
20240319,123700,44641424,412,412,412,412,0
|
|
20240319,123600,44641424,412,412,412,412,0
|
|
20240319,123500,44641424,412,412,412,412,0
|
|
20240319,123400,44641424,412,412,412,412,0
|
|
20240319,123300,44641424,412,412,412,412,0
|
|
20240319,123200,44641424,412,412,412,412,0
|
|
20240319,123100,44641424,412,412,412,412,0
|
|
20240319,123000,44641424,412,412,412,412,291
|
|
20240319,122900,44521532,412,412,412,412,0
|
|
20240319,122800,44521532,412,412,412,412,0
|
|
20240319,122700,44521532,412,412,412,412,0
|
|
20240319,122600,44521532,412,412,412,412,0
|
|
20240319,122500,44521532,412,412,412,412,50
|
|
20240319,122400,44500932,414,414,414,414,0
|
|
20240319,122300,44500932,414,414,414,414,0
|
|
20240319,122200,44500932,414,414,414,414,0
|
|
20240319,122100,44500932,414,414,414,414,0
|
|
20240319,122000,44500932,414,414,414,414,0
|
|
20240319,121900,44500932,414,414,414,414,0
|
|
20240319,121800,44500932,414,412,414,412,345
|
|
20240319,121700,44358392,414,414,414,414,0
|
|
20240319,121600,44358392,414,414,414,414,1
|
|
20240319,121500,44357978,412,412,412,412,100
|
|
20240319,121400,44316778,414,414,414,414,17
|
|
20240319,121300,44309740,414,414,414,414,16
|
|
20240319,121200,44303116,414,414,414,414,16
|
|
20240319,121100,44296492,414,414,414,414,16
|
|
20240319,121000,44289868,414,414,414,414,16
|
|
20240319,120900,44283244,414,414,414,414,16
|
|
20240319,120800,44276620,414,414,414,414,16
|
|
20240319,120700,44269996,414,414,414,414,16
|
|
20240319,120600,44263372,414,414,414,414,26
|
|
20240319,120500,44252608,414,414,414,414,16
|
|
20240319,120400,44245984,414,414,414,414,17
|
|
20240319,120300,44238946,414,414,414,414,16
|
|
20240319,120200,44232322,414,414,414,414,32
|
|
20240319,120100,44219074,414,414,414,414,16
|
|
20240319,120000,44212450,414,414,414,414,16
|
|
20240319,115900,44205826,414,414,414,414,16
|
|
20240319,115800,44199202,414,414,414,414,16
|
|
20240319,115700,44192578,414,412,414,412,980
|
|
20240319,115600,43787839,413,412,413,412,16
|
|
20240319,115500,43781235,413,411,413,411,118
|
|
20240319,115400,43732603,412,411,412,411,17
|
|
20240319,115300,43725600,412,411,412,411,18
|
|
20240319,115200,43718185,412,411,412,411,17
|
|
20240319,115100,43711182,412,412,412,412,16
|
|
20240319,115000,43704590,412,412,412,412,25
|
|
20240319,114900,43694290,412,411,412,411,17
|
|
20240319,114800,43687287,412,411,412,411,17
|
|
20240319,114700,43680284,412,411,412,411,17
|
|
20240319,114600,43673281,412,411,412,411,17
|
|
20240319,114500,43666278,412,411,412,411,17
|
|
20240319,114400,43659275,412,411,412,411,22
|
|
20240319,114300,43650212,412,411,412,411,17
|
|
20240319,114200,43643209,412,411,412,411,18
|
|
20240319,114100,43635794,412,411,412,411,17
|
|
20240319,114000,43628791,412,411,412,411,17
|
|
20240319,113900,43621788,412,412,412,412,16
|
|
20240319,113800,43615196,412,412,412,412,16
|
|
20240319,113700,43608604,412,412,412,412,16
|
|
20240319,113600,43602012,412,411,412,411,17
|
|
20240319,113500,43595009,412,411,412,411,18
|
|
20240319,113400,43587594,412,412,412,412,16
|
|
20240319,113300,43581002,412,412,412,412,16
|
|
20240319,113200,43574410,412,412,412,412,16
|
|
20240319,113100,43567818,412,412,412,412,17
|
|
20240319,113000,43560814,412,412,412,412,16
|
|
20240319,112900,43554222,412,412,412,412,16
|
|
20240319,112800,43547630,412,410,412,410,20
|
|
20240319,112700,43539396,410,410,410,410,16
|
|
20240319,112600,43532836,410,410,410,410,16
|
|
20240319,112500,43526276,410,410,410,410,16
|
|
20240319,112400,43519716,409,409,409,409,205
|
|
20240319,112300,43435871,408,412,412,408,1213
|
|
20240319,112200,42939749,412,411,412,410,19
|
|
20240319,112100,42931926,412,410,412,410,446
|
|
20240319,112000,42749032,412,412,412,412,16
|
|
20240319,111900,42742440,412,412,412,412,16
|
|
20240319,111800,42735848,412,412,412,412,16
|
|
20240319,111700,42729256,412,412,412,412,16
|
|
20240319,111600,42722664,412,412,412,412,16
|
|
20240319,111500,42716072,412,411,412,411,2016
|
|
20240319,111400,41887490,411,411,411,411,16
|
|
20240319,111300,41880914,411,411,411,411,16
|
|
20240319,111200,41874338,411,411,411,411,67
|
|
20240319,111100,41846801,411,411,411,411,16
|
|
20240319,111000,41840225,411,410,411,410,737
|
|
20240319,110900,41538038,411,410,411,410,263
|
|
20240319,110800,41429987,411,410,411,410,138
|
|
20240319,110700,41373308,410,411,411,410,1022
|
|
20240319,110600,40953888,411,410,411,410,21
|
|
20240319,110500,40945262,410,410,411,410,17
|
|
20240319,110400,40938282,411,409,411,409,19
|
|
20240319,110300,40930481,411,409,411,409,158
|
|
20240319,110200,40865693,410,409,410,409,16
|
|
20240319,110100,40859136,410,408,410,408,29
|
|
20240319,110000,40847270,408,410,410,408,67
|
|
20240319,105900,40819901,410,409,410,409,17
|
|
20240319,105800,40812933,409,409,409,409,16
|
|
20240319,105700,40806389,410,409,410,409,16
|
|
20240319,105600,40799831,409,409,410,409,516
|
|
20240319,105500,40588294,410,409,410,409,18
|
|
20240319,105400,40580921,410,410,410,407,183
|
|
20240319,105300,40505924,410,409,410,409,16
|
|
20240319,105200,40499368,409,409,409,409,16
|
|
20240319,105100,40492824,410,409,410,409,21
|
|
20240319,105000,40484234,410,407,410,407,531
|
|
20240319,104900,40268074,410,409,410,409,20
|
|
20240319,104800,40259875,410,409,410,409,19
|
|
20240319,104700,40252086,410,409,410,409,16
|
|
20240319,104600,40245527,410,409,410,409,24
|
|
20240319,104500,40235688,410,410,410,409,26
|
|
20240319,104400,40225030,410,410,410,410,16
|
|
20240319,104300,40218470,410,410,410,410,76
|
|
20240319,104200,40187310,410,410,410,410,16
|
|
20240319,104100,40180750,410,410,410,406,4415
|
|
20240319,104000,38383252,412,411,412,411,516
|
|
20240319,103900,38171160,412,411,412,411,17
|
|
20240319,103800,38164157,412,412,412,412,16
|
|
20240319,103700,38157565,412,412,412,412,17
|
|
20240319,103600,38150561,412,410,412,410,21
|
|
20240319,103500,38141917,410,410,412,410,517
|
|
20240319,103400,37929913,410,410,410,410,16
|
|
20240319,103300,37923353,410,410,410,410,1060
|
|
20240319,103200,37488753,410,410,410,410,16
|
|
20240319,103100,37482193,412,412,412,412,16
|
|
20240319,103000,37475601,412,415,415,405,21016
|
|
20240319,102900,28859887,417,417,417,417,0
|
|
20240319,102800,28859887,417,417,417,417,0
|
|
20240319,102700,28859887,417,417,417,417,0
|
|
20240319,102600,28859887,417,417,417,417,2
|
|
20240319,102500,28859053,417,417,417,417,0
|
|
20240319,102400,28859053,417,417,417,417,0
|
|
20240319,102300,28859053,417,417,417,417,0
|
|
20240319,102200,28859053,417,416,417,415,226
|
|
20240319,102100,28765144,416,418,418,416,103
|
|
20240319,102000,28722096,418,418,418,418,0
|
|
20240319,101900,28722096,418,418,418,418,0
|
|
20240319,101800,28722096,418,418,418,418,0
|
|
20240319,101700,28722096,418,418,418,418,1
|
|
20240319,101600,28721678,416,418,418,416,2401
|
|
20240319,101500,27722860,417,417,417,417,1057
|
|
20240319,101400,27282091,418,418,418,418,0
|
|
20240319,101300,27282091,418,418,418,418,200
|
|
20240319,101200,27198491,418,417,418,417,301
|
|
20240319,101100,27072674,418,418,418,418,0
|
|
20240319,101000,27072674,418,418,418,418,0
|
|
20240319,100900,27072674,418,418,418,418,0
|
|
20240319,100800,27072674,418,418,418,418,0
|
|
20240319,100700,27072674,418,418,418,418,0
|
|
20240319,100600,27072674,418,417,418,417,13
|
|
20240319,100500,27067252,417,417,417,417,0
|
|
20240319,100400,27067252,417,417,417,417,2
|
|
20240319,100300,27066418,418,418,418,418,382
|
|
20240319,100200,26906742,418,418,418,418,0
|
|
20240319,100100,26906742,418,418,418,418,1
|
|
20240319,100000,26906324,416,416,416,416,34
|
|
20240319,095900,26892180,416,416,416,416,34
|
|
20240319,095800,26878036,417,417,417,417,930
|
|
20240319,095700,26490226,418,418,418,418,0
|
|
20240319,095600,26490226,418,418,418,418,0
|
|
20240319,095500,26490226,418,417,418,417,4
|
|
20240319,095400,26488557,417,417,417,417,55
|
|
20240319,095300,26465622,418,417,418,417,13
|
|
20240319,095200,26460200,418,418,418,418,2
|
|
20240319,095100,26459364,416,416,418,416,333
|
|
20240319,095000,26320834,416,416,416,416,40
|
|
20240319,094900,26304194,416,416,416,416,0
|
|
20240319,094800,26304194,416,416,416,416,0
|
|
20240319,094700,26304194,416,415,416,414,467
|
|
20240319,094600,26110709,419,419,419,419,0
|
|
20240319,094500,26110709,419,419,419,419,0
|
|
20240319,094400,26110709,419,419,419,419,0
|
|
20240319,094300,26110709,419,419,419,419,0
|
|
20240319,094200,26110709,419,419,419,419,0
|
|
20240319,094100,26110709,419,419,419,419,0
|
|
20240319,094000,26110709,419,419,419,419,0
|
|
20240319,093900,26110709,419,414,419,414,11
|
|
20240319,093800,26106150,414,415,415,414,3347
|
|
20240319,093700,24718015,420,420,420,420,0
|
|
20240319,093600,24718015,420,420,420,420,48
|
|
20240319,093500,24697855,420,417,420,417,4
|
|
20240319,093400,24696181,418,418,418,418,0
|
|
20240319,093300,24696181,418,415,418,415,3
|
|
20240319,093200,24694933,415,415,415,415,32
|
|
20240319,093100,24681653,415,415,415,415,3780
|
|
20240319,093000,23112953,415,415,415,415,1
|
|
20240319,092900,23112538,419,419,419,419,0
|
|
20240319,092800,23112538,419,419,419,419,0
|
|
20240319,092700,23112538,419,419,419,419,0
|
|
20240319,092600,23112538,419,419,419,419,0
|
|
20240319,092500,23112538,419,419,419,415,3063
|
|
20240319,092400,21831384,419,419,419,419,0
|
|
20240319,092300,21831384,419,415,419,415,2
|
|
20240319,092200,21830550,420,415,421,415,1012
|
|
20240319,092100,21405559,415,421,422,415,4
|
|
20240319,092000,21403886,415,415,415,415,1
|
|
20240319,091900,21403471,422,422,422,422,0
|
|
20240319,091800,21403471,422,422,422,422,0
|
|
20240319,091700,21403471,422,422,422,422,0
|
|
20240319,091600,21403471,422,422,422,422,0
|
|
20240319,091500,21403471,422,414,422,414,32409
|
|
20240319,091400,7915170,414,414,414,414,16
|
|
20240319,091300,7908546,414,413,414,411,288
|
|
20240319,091200,7789592,414,413,414,413,80
|
|
20240319,091100,7756535,413,413,413,413,10034
|
|
20240319,091000,3612493,414,414,414,414,17
|
|
20240319,090900,3605455,410,413,414,410,4088
|
|
20240319,090800,1927692,414,414,414,414,26
|
|
20240319,090700,1916928,415,414,416,412,1582
|
|
20240319,090600,1261964,417,416,418,415,1647
|
|
20240319,090500,577085,416,416,416,416,1
|
|
20240319,090400,576669,420,420,420,420,0
|
|
20240319,090300,576669,420,420,420,420,60
|
|
20240319,090200,551469,420,420,420,420,41
|
|
20240319,090100,534249,423,423,423,423,0
|
|
20240319,090000,534249,423,423,423,423,1263
|