624 lines
28 KiB
CSV
624 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240227,192100,767317478,418,418,418,418,23943
|
|
20240227,192000,767317478,418,418,418,418,0
|
|
20240227,191900,767317478,418,418,418,418,0
|
|
20240227,191800,767317478,418,418,418,418,0
|
|
20240227,191700,767317478,418,418,418,418,0
|
|
20240227,191600,767317478,418,418,418,418,0
|
|
20240227,191500,767317478,418,418,418,418,0
|
|
20240227,191400,767317478,418,418,418,418,0
|
|
20240227,191300,767317478,418,418,418,418,0
|
|
20240227,191200,767317478,418,418,418,418,0
|
|
20240227,191100,767317478,418,418,418,418,0
|
|
20240227,191000,767317478,418,418,418,418,0
|
|
20240227,190900,767317478,418,418,418,418,0
|
|
20240227,190800,767317478,418,418,418,418,0
|
|
20240227,190700,767317478,418,418,418,418,0
|
|
20240227,190600,767317478,418,418,418,418,0
|
|
20240227,190500,767317478,418,418,418,418,0
|
|
20240227,190400,767317478,418,418,418,418,0
|
|
20240227,190300,767317478,418,418,418,418,0
|
|
20240227,190200,767317478,418,418,418,418,0
|
|
20240227,190100,767317478,418,418,418,418,0
|
|
20240227,190000,767317478,418,418,418,418,0
|
|
20240227,185900,767317478,418,418,418,418,0
|
|
20240227,185800,767317478,418,418,418,418,0
|
|
20240227,185700,767317478,418,418,418,418,0
|
|
20240227,185600,767317478,418,418,418,418,0
|
|
20240227,185500,767317478,418,418,418,418,0
|
|
20240227,185400,767317478,418,418,418,418,0
|
|
20240227,185300,767317478,418,418,418,418,0
|
|
20240227,185200,767317478,418,418,418,418,0
|
|
20240227,185100,767317478,418,418,418,418,23943
|
|
20240227,185000,767317478,418,418,418,418,0
|
|
20240227,184900,767317478,418,418,418,418,0
|
|
20240227,184800,767317478,418,418,418,418,0
|
|
20240227,184700,767317478,418,418,418,418,0
|
|
20240227,184600,767317478,418,418,418,418,0
|
|
20240227,184500,767317478,418,418,418,418,0
|
|
20240227,184400,767317478,418,418,418,418,0
|
|
20240227,184300,767317478,418,418,418,418,0
|
|
20240227,184200,767317478,418,418,418,418,0
|
|
20240227,184100,767317478,418,418,418,418,0
|
|
20240227,184000,767317478,418,418,418,418,0
|
|
20240227,183900,767317478,418,418,418,418,0
|
|
20240227,183800,767317478,418,418,418,418,0
|
|
20240227,183700,767317478,418,418,418,418,0
|
|
20240227,183600,767317478,418,418,418,418,0
|
|
20240227,183500,767317478,418,418,418,418,0
|
|
20240227,183400,767317478,418,418,418,418,0
|
|
20240227,183300,767317478,418,418,418,418,0
|
|
20240227,183200,767317478,418,418,418,418,0
|
|
20240227,183100,767317478,418,418,418,418,0
|
|
20240227,183000,767317478,418,418,418,418,0
|
|
20240227,182900,767317478,418,418,418,418,0
|
|
20240227,182800,767317478,418,418,418,418,0
|
|
20240227,182700,767317478,418,418,418,418,0
|
|
20240227,182600,767317478,418,418,418,418,0
|
|
20240227,182500,767317478,418,418,418,418,0
|
|
20240227,182400,767317478,418,418,418,418,0
|
|
20240227,182300,767317478,418,418,418,418,0
|
|
20240227,182200,767317478,418,418,418,418,0
|
|
20240227,182100,767317478,418,418,418,418,23943
|
|
20240227,182000,767317478,418,418,418,418,0
|
|
20240227,181900,767317478,418,418,418,418,0
|
|
20240227,181800,767317478,418,418,418,418,0
|
|
20240227,181700,767317478,418,418,418,418,0
|
|
20240227,181600,767317478,418,418,418,418,0
|
|
20240227,181500,767317478,418,418,418,418,0
|
|
20240227,181400,767317478,418,418,418,418,0
|
|
20240227,181300,767317478,418,418,418,418,0
|
|
20240227,181200,767317478,418,418,418,418,0
|
|
20240227,181100,767317478,418,418,418,418,0
|
|
20240227,181000,767317478,418,418,418,418,0
|
|
20240227,180900,767317478,418,418,418,418,0
|
|
20240227,180800,767317478,418,418,418,418,0
|
|
20240227,180700,767317478,418,418,418,418,0
|
|
20240227,180600,767317478,418,418,418,418,0
|
|
20240227,180500,767317478,418,418,418,418,0
|
|
20240227,180400,767317478,418,418,418,418,0
|
|
20240227,180300,767317478,418,418,418,418,0
|
|
20240227,180200,767317478,418,418,418,418,0
|
|
20240227,180100,767317478,418,418,418,418,0
|
|
20240227,180000,767317478,418,418,418,418,0
|
|
20240227,175900,767317478,418,418,418,418,0
|
|
20240227,175800,767317478,418,418,418,418,0
|
|
20240227,175700,767317478,418,418,418,418,0
|
|
20240227,175600,767317478,418,418,418,418,0
|
|
20240227,175500,767317478,418,418,418,418,0
|
|
20240227,175400,767317478,418,418,418,418,0
|
|
20240227,175300,767317478,418,418,418,418,0
|
|
20240227,175200,767317478,418,418,418,418,0
|
|
20240227,175100,767317478,418,418,418,418,23943
|
|
20240227,175000,767317478,418,418,418,418,0
|
|
20240227,174900,767317478,418,418,418,418,0
|
|
20240227,174800,767317478,418,418,418,418,0
|
|
20240227,174700,767317478,418,418,418,418,0
|
|
20240227,174600,767317478,418,418,418,418,0
|
|
20240227,174500,767317478,418,418,418,418,0
|
|
20240227,174400,767317478,418,418,418,418,0
|
|
20240227,174300,767317478,418,418,418,418,0
|
|
20240227,174200,767317478,418,418,418,418,0
|
|
20240227,174100,767317478,418,418,418,418,0
|
|
20240227,174000,767317478,418,418,418,418,0
|
|
20240227,173900,767317478,418,418,418,418,0
|
|
20240227,173800,767317478,418,418,418,418,0
|
|
20240227,173700,767317478,418,418,418,418,0
|
|
20240227,173600,767317478,418,418,418,418,0
|
|
20240227,173500,767317478,418,418,418,418,0
|
|
20240227,173400,767317478,418,418,418,418,0
|
|
20240227,173300,767317478,418,418,418,418,0
|
|
20240227,173200,767317478,418,418,418,418,0
|
|
20240227,173100,767317478,418,418,418,418,0
|
|
20240227,173000,767317478,418,418,418,418,0
|
|
20240227,172900,767317478,418,418,418,418,0
|
|
20240227,172800,767317478,418,418,418,418,0
|
|
20240227,172700,767317478,418,418,418,418,0
|
|
20240227,172600,767317478,418,418,418,418,0
|
|
20240227,172500,767317478,418,418,418,418,0
|
|
20240227,172400,767317478,418,418,418,418,0
|
|
20240227,172300,767317478,418,418,418,418,0
|
|
20240227,172200,767317478,418,418,418,418,0
|
|
20240227,172100,767317478,418,418,418,418,23943
|
|
20240227,172000,767317478,418,418,418,418,0
|
|
20240227,171900,767317478,418,418,418,418,0
|
|
20240227,171800,767317478,418,418,418,418,0
|
|
20240227,171700,767317478,418,418,418,418,0
|
|
20240227,171600,767317478,418,418,418,418,0
|
|
20240227,171500,767317478,418,418,418,418,0
|
|
20240227,171400,767317478,418,418,418,418,0
|
|
20240227,171300,767317478,418,418,418,418,0
|
|
20240227,171200,767317478,418,418,418,418,0
|
|
20240227,171100,767317478,418,418,418,418,0
|
|
20240227,171000,767317478,418,418,418,418,0
|
|
20240227,170900,767317478,418,418,418,418,0
|
|
20240227,170800,767317478,418,418,418,418,0
|
|
20240227,170700,767317478,418,418,418,418,0
|
|
20240227,170600,767317478,418,418,418,418,0
|
|
20240227,170500,767317478,418,418,418,418,0
|
|
20240227,170400,767317478,418,418,418,418,0
|
|
20240227,170300,767317478,418,418,418,418,0
|
|
20240227,170200,767317478,418,418,418,418,0
|
|
20240227,170100,767317478,418,418,418,418,0
|
|
20240227,170000,767317478,418,418,418,418,0
|
|
20240227,165900,767317478,418,418,418,418,0
|
|
20240227,165800,767317478,418,418,418,418,0
|
|
20240227,165700,767317478,418,418,418,418,0
|
|
20240227,165600,767317478,418,418,418,418,0
|
|
20240227,165500,767317478,418,418,418,418,0
|
|
20240227,165400,767317478,418,418,418,418,0
|
|
20240227,165300,767317478,418,418,418,418,0
|
|
20240227,165200,767317478,418,418,418,418,0
|
|
20240227,165100,767317478,418,418,418,418,23943
|
|
20240227,165000,767317478,418,418,418,418,0
|
|
20240227,164900,767317478,418,418,418,418,0
|
|
20240227,164800,767317478,418,418,418,418,0
|
|
20240227,164700,767317478,418,418,418,418,0
|
|
20240227,164600,767317478,418,418,418,418,0
|
|
20240227,164500,767317478,418,418,418,418,0
|
|
20240227,164400,767317478,418,418,418,418,0
|
|
20240227,164300,767317478,418,418,418,418,0
|
|
20240227,164200,767317478,418,418,418,418,0
|
|
20240227,164100,767317478,418,418,418,418,0
|
|
20240227,164000,767317478,418,418,418,418,0
|
|
20240227,163900,767317478,418,418,418,418,0
|
|
20240227,163800,767317478,418,418,418,418,0
|
|
20240227,163700,767317478,418,418,418,418,0
|
|
20240227,163600,767317478,418,418,418,418,0
|
|
20240227,163500,767317478,418,418,418,418,0
|
|
20240227,163400,767317478,418,418,418,418,0
|
|
20240227,163300,767317478,418,418,418,418,0
|
|
20240227,163200,767317478,418,418,418,418,0
|
|
20240227,163100,767317478,418,418,418,418,0
|
|
20240227,163000,767317478,418,418,418,418,0
|
|
20240227,162900,767317478,418,418,418,418,0
|
|
20240227,162800,767317478,418,418,418,418,0
|
|
20240227,162700,767317478,418,418,418,418,0
|
|
20240227,162600,767317478,418,418,418,418,0
|
|
20240227,162500,767317478,418,418,418,418,0
|
|
20240227,162400,767317478,418,418,418,418,0
|
|
20240227,162300,767317478,418,418,418,418,0
|
|
20240227,162200,767317478,418,418,418,418,0
|
|
20240227,162100,767317478,418,418,418,418,23943
|
|
20240227,162000,767317478,418,418,418,418,0
|
|
20240227,161900,767317478,418,418,418,418,0
|
|
20240227,161800,767317478,418,418,418,418,0
|
|
20240227,161700,767317478,418,418,418,418,0
|
|
20240227,161600,767317478,418,418,418,418,0
|
|
20240227,161500,767317478,418,418,418,418,0
|
|
20240227,161400,767317478,418,418,418,418,0
|
|
20240227,161300,767317478,418,418,418,418,0
|
|
20240227,161200,767317478,418,418,418,418,0
|
|
20240227,161100,767317478,418,418,418,418,0
|
|
20240227,161000,767317478,418,418,418,418,0
|
|
20240227,160900,767317478,418,418,418,418,0
|
|
20240227,160800,767317478,418,418,418,418,0
|
|
20240227,160700,767317478,418,418,418,418,0
|
|
20240227,160600,767317478,418,418,418,418,0
|
|
20240227,160500,767317478,418,418,418,418,0
|
|
20240227,160400,767317478,418,418,418,418,0
|
|
20240227,160300,767317478,418,418,418,418,0
|
|
20240227,160200,767317478,418,418,418,418,0
|
|
20240227,160100,767317478,418,418,418,418,0
|
|
20240227,160000,767317478,418,418,418,418,0
|
|
20240227,155900,767317478,418,418,418,418,0
|
|
20240227,155800,767317478,418,418,418,418,0
|
|
20240227,155700,767317478,418,418,418,418,0
|
|
20240227,155600,767317478,418,418,418,418,0
|
|
20240227,155500,767317478,418,418,418,418,0
|
|
20240227,155400,767317478,418,418,418,418,0
|
|
20240227,155300,767317478,418,418,418,418,0
|
|
20240227,155200,767317478,418,418,418,418,0
|
|
20240227,155100,767317478,418,418,418,418,23943
|
|
20240227,155000,767317478,418,418,418,418,0
|
|
20240227,154900,767317478,418,418,418,418,0
|
|
20240227,154800,767317478,418,418,418,418,0
|
|
20240227,154700,767317478,418,418,418,418,0
|
|
20240227,154600,767317478,418,418,418,418,0
|
|
20240227,154500,767317478,418,418,418,418,0
|
|
20240227,154400,767317478,418,418,418,418,0
|
|
20240227,154300,767317478,418,418,418,418,0
|
|
20240227,154200,767317478,418,418,418,418,0
|
|
20240227,154100,767317478,418,418,418,418,0
|
|
20240227,154000,767317478,418,418,418,418,0
|
|
20240227,153900,767317478,418,418,418,418,0
|
|
20240227,153800,767317478,418,418,418,418,0
|
|
20240227,153700,767317478,418,418,418,418,0
|
|
20240227,153600,767317478,418,418,418,418,0
|
|
20240227,153500,767317478,418,418,418,418,0
|
|
20240227,153400,767317478,418,418,418,418,0
|
|
20240227,153300,767317478,418,418,418,418,0
|
|
20240227,153200,767317478,418,418,418,418,0
|
|
20240227,153100,767317478,418,418,418,418,0
|
|
20240227,153000,767317478,418,418,418,418,23943
|
|
20240227,152900,757309304,418,418,418,418,0
|
|
20240227,152800,757309304,418,418,418,418,0
|
|
20240227,152700,757309304,418,418,418,418,0
|
|
20240227,152600,757309304,418,418,418,418,0
|
|
20240227,152500,757309304,418,418,418,418,0
|
|
20240227,152400,757309304,418,418,418,418,0
|
|
20240227,152300,757309304,418,418,418,418,0
|
|
20240227,152200,757309304,418,418,418,418,0
|
|
20240227,152100,757309304,418,418,418,418,0
|
|
20240227,152000,757309304,418,418,418,418,0
|
|
20240227,151900,757309304,418,418,418,417,407
|
|
20240227,151800,757139478,417,417,417,417,7362
|
|
20240227,151700,754069524,417,417,417,417,4092
|
|
20240227,151600,752363160,418,417,418,416,6567
|
|
20240227,151500,749625848,418,417,418,417,111
|
|
20240227,151400,749579541,416,417,417,416,17774
|
|
20240227,151300,742167833,417,416,417,415,2707
|
|
20240227,151200,741041940,416,416,416,415,6630
|
|
20240227,151100,738285473,416,415,416,415,684
|
|
20240227,151000,738001602,416,415,416,415,2130
|
|
20240227,150900,737116151,415,415,415,415,2099
|
|
20240227,150800,736245066,415,416,416,415,1557
|
|
20240227,150700,735598204,416,416,416,415,221
|
|
20240227,150600,735506278,416,416,416,416,3
|
|
20240227,150500,735505030,415,416,416,415,7000
|
|
20240227,150400,732599931,416,416,416,415,25427
|
|
20240227,150300,722037699,415,414,415,414,1627
|
|
20240227,150200,721363621,415,415,415,414,21000
|
|
20240227,150100,712664419,415,415,416,415,11164
|
|
20240227,150000,708031345,416,416,416,415,1507
|
|
20240227,145900,707405164,416,416,416,416,952
|
|
20240227,145800,707009132,416,416,416,416,20
|
|
20240227,145700,707000812,416,415,416,415,9007
|
|
20240227,145600,703262400,415,416,416,415,9030
|
|
20240227,145500,699514920,416,415,416,414,19142
|
|
20240227,145400,691589735,415,415,415,415,1335
|
|
20240227,145300,691035710,415,415,415,415,5106
|
|
20240227,145200,688916720,415,415,415,415,5209
|
|
20240227,145100,686754985,414,414,414,414,500
|
|
20240227,145000,686547985,414,414,414,414,5872
|
|
20240227,144900,684116977,415,414,415,414,19
|
|
20240227,144800,684109097,415,415,415,415,4378
|
|
20240227,144700,682292227,415,415,415,415,0
|
|
20240227,144600,682292227,415,415,415,415,0
|
|
20240227,144500,682292227,415,415,415,415,4855
|
|
20240227,144400,680277402,415,415,415,415,0
|
|
20240227,144300,680277402,415,415,415,415,80
|
|
20240227,144200,680244202,415,415,415,415,26
|
|
20240227,144100,680233412,415,416,416,415,28737
|
|
20240227,144000,668307552,416,416,416,416,792
|
|
20240227,143900,667978080,416,415,416,415,2262
|
|
20240227,143800,667037128,416,416,416,416,4856
|
|
20240227,143700,665017032,416,415,416,415,1335
|
|
20240227,143600,664463005,415,415,415,415,1051
|
|
20240227,143500,664026840,415,415,415,415,1118
|
|
20240227,143400,663562870,415,415,415,415,6000
|
|
20240227,143300,661072870,415,416,416,415,10500
|
|
20240227,143200,656714870,415,415,415,415,0
|
|
20240227,143100,656714870,415,416,416,415,511
|
|
20240227,143000,656502305,415,415,415,415,4091
|
|
20240227,142900,654804540,415,416,416,415,15502
|
|
20240227,142800,648370247,417,417,417,417,26
|
|
20240227,142700,648359405,417,416,417,416,772
|
|
20240227,142600,648038231,416,416,416,416,100
|
|
20240227,142500,647996631,415,415,415,415,0
|
|
20240227,142400,647996631,415,416,416,415,10815
|
|
20240227,142300,643503598,416,417,417,416,627
|
|
20240227,142200,643242639,416,416,416,416,1024
|
|
20240227,142100,642816655,416,416,416,416,3000
|
|
20240227,142000,641568655,416,416,416,416,0
|
|
20240227,141900,641568655,416,416,417,416,3320
|
|
20240227,141800,640187525,416,416,416,416,300
|
|
20240227,141700,640062725,417,417,417,417,1600
|
|
20240227,141600,639395525,417,417,417,417,0
|
|
20240227,141500,639395525,417,417,417,417,200
|
|
20240227,141400,639312125,417,417,417,417,201
|
|
20240227,141300,639228308,417,417,417,417,1
|
|
20240227,141200,639227891,417,417,417,417,100
|
|
20240227,141100,639186191,416,416,416,416,2231
|
|
20240227,141000,638258095,416,416,416,416,1241
|
|
20240227,140900,637741839,416,417,417,416,232
|
|
20240227,140800,637645195,417,416,417,416,27
|
|
20240227,140700,637633938,416,416,416,416,1154
|
|
20240227,140600,637153874,417,417,417,417,1
|
|
20240227,140500,637153457,416,417,417,416,12
|
|
20240227,140400,637148456,417,417,417,417,11
|
|
20240227,140300,637143869,417,417,417,417,23
|
|
20240227,140200,637134278,416,417,417,416,46
|
|
20240227,140100,637115121,416,416,416,416,18185
|
|
20240227,140000,629550161,417,416,417,416,101
|
|
20240227,135900,629508045,417,417,417,417,5
|
|
20240227,135800,629505960,416,416,416,416,1900
|
|
20240227,135700,628715560,416,418,418,416,534
|
|
20240227,135600,628492412,418,418,418,418,0
|
|
20240227,135500,628492412,418,418,418,418,0
|
|
20240227,135400,628492412,418,418,418,418,130
|
|
20240227,135300,628438072,418,418,418,418,0
|
|
20240227,135200,628438072,418,418,418,417,653
|
|
20240227,135100,628165719,418,418,418,418,209
|
|
20240227,135000,628078357,418,418,418,418,2485
|
|
20240227,134900,627039627,418,418,418,418,60
|
|
20240227,134800,627014547,418,418,418,418,13
|
|
20240227,134700,627009113,418,417,418,417,51508
|
|
20240227,134600,605490861,417,417,417,416,5974
|
|
20240227,134500,603000319,417,417,417,417,364
|
|
20240227,134400,602848531,417,417,417,417,80
|
|
20240227,134300,602815171,417,417,417,417,0
|
|
20240227,134200,602815171,417,417,417,417,0
|
|
20240227,134100,602815171,417,417,417,416,994
|
|
20240227,134000,602401637,417,417,417,417,20
|
|
20240227,133900,602393297,417,417,417,417,200
|
|
20240227,133800,602309897,417,417,417,417,1212
|
|
20240227,133700,601804493,417,417,417,417,0
|
|
20240227,133600,601804493,417,417,417,417,504
|
|
20240227,133500,601594325,417,417,417,417,0
|
|
20240227,133400,601594325,417,417,417,417,50
|
|
20240227,133300,601573475,417,417,417,417,0
|
|
20240227,133200,601573475,417,417,417,417,2
|
|
20240227,133100,601572641,416,416,416,416,12
|
|
20240227,133000,601567649,416,416,416,416,0
|
|
20240227,132900,601567649,416,417,417,416,814
|
|
20240227,132800,601228725,417,417,417,417,101
|
|
20240227,132700,601186608,417,417,417,417,52
|
|
20240227,132600,601164924,417,417,417,415,1007
|
|
20240227,132500,600747005,417,415,417,415,20002
|
|
20240227,132400,592446171,415,416,416,415,1605
|
|
20240227,132300,591778986,417,416,417,416,11
|
|
20240227,132200,591774400,416,415,416,415,7202
|
|
20240227,132100,588783368,415,415,415,415,180
|
|
20240227,132000,588708668,416,417,417,416,25230
|
|
20240227,131900,578187953,415,416,416,415,205
|
|
20240227,131800,578102675,415,415,415,415,1225
|
|
20240227,131700,577594300,415,416,416,415,6
|
|
20240227,131600,577591805,416,416,416,416,0
|
|
20240227,131500,577591805,416,416,416,416,100
|
|
20240227,131400,577550205,417,416,417,415,12249
|
|
20240227,131300,572459229,417,417,417,417,0
|
|
20240227,131200,572459229,417,417,417,417,1
|
|
20240227,131100,572458812,417,417,417,417,110
|
|
20240227,131000,572412942,416,416,416,416,1565
|
|
20240227,130900,571761902,416,416,416,416,24082
|
|
20240227,130800,561743790,415,415,415,415,2000
|
|
20240227,130700,560913790,415,415,415,415,100
|
|
20240227,130600,560872290,416,416,416,416,64
|
|
20240227,130500,560845666,415,416,416,415,1042
|
|
20240227,130400,560412668,416,416,416,416,632
|
|
20240227,130300,560149756,416,416,416,416,1675
|
|
20240227,130200,559452956,416,416,416,416,120
|
|
20240227,130100,559403036,416,416,416,416,380
|
|
20240227,130000,559244956,415,415,415,415,410
|
|
20240227,125900,559074806,416,416,416,416,100
|
|
20240227,125800,559033206,416,416,416,416,209
|
|
20240227,125700,558946262,416,416,416,416,100
|
|
20240227,125600,558904662,416,415,416,415,210
|
|
20240227,125500,558817502,416,416,416,416,0
|
|
20240227,125400,558817502,416,416,416,416,39
|
|
20240227,125300,558801278,416,416,416,415,586
|
|
20240227,125200,558557602,416,416,416,415,1187
|
|
20240227,125100,558064810,416,416,416,416,2103
|
|
20240227,125000,557189962,416,416,416,416,11
|
|
20240227,124900,557185386,416,416,416,416,132
|
|
20240227,124800,557130474,416,416,416,416,42
|
|
20240227,124700,557113002,416,416,416,416,2289
|
|
20240227,124600,556160778,416,416,416,416,2000
|
|
20240227,124500,555328778,416,416,416,416,3601
|
|
20240227,124400,553830762,416,416,416,416,1
|
|
20240227,124300,553830346,416,416,416,416,45
|
|
20240227,124200,553811626,416,416,416,416,423
|
|
20240227,124100,553635658,416,416,416,416,100
|
|
20240227,124000,553594058,415,416,416,415,1601
|
|
20240227,123900,552929632,416,416,416,416,531
|
|
20240227,123800,552708736,416,416,416,416,0
|
|
20240227,123700,552708736,416,416,416,416,229
|
|
20240227,123600,552613472,415,415,415,415,101
|
|
20240227,123500,552571557,415,415,415,415,0
|
|
20240227,123400,552571557,415,415,415,415,0
|
|
20240227,123300,552571557,415,415,415,415,133
|
|
20240227,123200,552516362,415,416,416,415,1447
|
|
20240227,123100,551915854,415,415,415,415,134
|
|
20240227,123000,551860244,416,416,416,415,24
|
|
20240227,122900,551850263,416,416,416,416,10
|
|
20240227,122800,551846103,415,415,415,415,333
|
|
20240227,122700,551707908,416,416,416,416,150
|
|
20240227,122600,551645508,416,416,416,416,1594
|
|
20240227,122500,550982404,416,415,416,415,3800
|
|
20240227,122400,549401908,415,415,415,415,100
|
|
20240227,122300,549360408,415,415,415,415,96
|
|
20240227,122200,549320568,414,415,415,414,6997
|
|
20240227,122100,546422810,414,415,415,414,1210
|
|
20240227,122000,545921860,414,414,414,414,1060
|
|
20240227,121900,545483020,414,415,415,414,11877
|
|
20240227,121800,540565635,414,415,415,414,10695
|
|
20240227,121700,536130355,415,415,415,415,6050
|
|
20240227,121600,533619605,416,415,416,415,21
|
|
20240227,121500,533610879,416,416,416,416,161
|
|
20240227,121400,533543903,416,415,416,415,2755
|
|
20240227,121300,532399324,415,415,415,415,200
|
|
20240227,121200,532316324,416,416,416,416,100
|
|
20240227,121100,532274724,416,416,416,416,2
|
|
20240227,121000,532273892,416,416,416,416,1
|
|
20240227,120900,532273476,416,415,416,415,7163
|
|
20240227,120800,529300668,416,416,416,416,1501
|
|
20240227,120700,528676252,416,416,416,416,2
|
|
20240227,120600,528675420,415,415,415,415,3
|
|
20240227,120500,528674175,415,415,415,415,1500
|
|
20240227,120400,528051675,415,415,415,415,1284
|
|
20240227,120300,527518815,415,415,415,415,9200
|
|
20240227,120200,523700815,415,416,416,415,5012
|
|
20240227,120100,521620824,416,416,416,416,0
|
|
20240227,120000,521620824,416,416,416,415,1002
|
|
20240227,115900,521204492,415,415,415,415,0
|
|
20240227,115800,521204492,415,415,415,415,410
|
|
20240227,115700,521034342,416,416,416,415,3823
|
|
20240227,115600,519445974,417,417,417,417,1
|
|
20240227,115500,519445557,416,416,416,416,1
|
|
20240227,115400,519445141,416,416,416,416,1001
|
|
20240227,115300,519028725,417,417,417,417,0
|
|
20240227,115200,519028725,417,417,417,417,50
|
|
20240227,115100,519007875,417,417,417,417,0
|
|
20240227,115000,519007875,417,418,418,417,655
|
|
20240227,114900,518734584,417,417,417,417,1
|
|
20240227,114800,518734167,417,417,417,417,504
|
|
20240227,114700,518523999,416,416,416,416,1647
|
|
20240227,114600,517838847,417,417,417,416,489
|
|
20240227,114500,517635400,417,417,417,416,6692
|
|
20240227,114400,514847391,417,417,417,416,421
|
|
20240227,114300,514671835,417,417,417,416,247
|
|
20240227,114200,514568862,416,417,417,416,54
|
|
20240227,114100,514546393,416,416,417,416,452
|
|
20240227,114000,514358360,416,417,417,416,101
|
|
20240227,113900,514316244,416,416,416,416,11
|
|
20240227,113800,514311668,416,416,416,416,0
|
|
20240227,113700,514311668,416,416,416,416,240
|
|
20240227,113600,514211828,416,415,417,415,1827
|
|
20240227,113500,513450886,416,416,416,415,544
|
|
20240227,113400,513224586,415,415,415,415,200
|
|
20240227,113300,513141586,415,415,415,415,0
|
|
20240227,113200,513141586,415,415,415,415,10708
|
|
20240227,113100,508697766,416,416,416,416,2
|
|
20240227,113000,508696934,416,416,416,416,1
|
|
20240227,112900,508696518,416,416,416,416,2179
|
|
20240227,112800,507790054,415,415,416,415,11209
|
|
20240227,112700,503133319,415,415,415,415,13345
|
|
20240227,112600,497595144,416,416,416,415,104
|
|
20240227,112500,497551980,416,416,416,415,1488
|
|
20240227,112400,496932973,416,416,417,416,5512
|
|
20240227,112300,494639977,416,416,416,416,5272
|
|
20240227,112200,492446825,416,416,417,416,14583
|
|
20240227,112100,486380296,417,416,417,416,3
|
|
20240227,112000,486379046,416,416,417,416,11438
|
|
20240227,111900,481620837,416,416,417,416,10376
|
|
20240227,111800,477294829,416,416,416,416,576
|
|
20240227,111700,477055213,417,417,417,417,207
|
|
20240227,111600,476968894,417,417,417,417,138
|
|
20240227,111500,476911348,416,417,417,416,745
|
|
20240227,111400,476601427,417,417,417,416,1456
|
|
20240227,111300,475994276,416,417,417,416,1373
|
|
20240227,111200,475423047,417,416,417,416,3113
|
|
20240227,111100,474127929,417,418,418,417,11
|
|
20240227,111000,474123341,416,417,418,416,1215
|
|
20240227,110900,473617578,417,417,417,417,1627
|
|
20240227,110800,472939119,417,417,417,417,0
|
|
20240227,110700,472939119,417,417,417,417,801
|
|
20240227,110600,472605102,418,418,418,418,3
|
|
20240227,110500,472603848,418,418,418,418,61
|
|
20240227,110400,472578350,417,417,417,417,0
|
|
20240227,110300,472578350,417,417,417,417,6288
|
|
20240227,110200,469956254,417,416,417,416,103
|
|
20240227,110100,469913310,416,416,416,416,8548
|
|
20240227,110000,466357342,416,416,416,416,567
|
|
20240227,105900,466121470,416,417,417,414,8554
|
|
20240227,105800,462571010,417,417,417,416,1867
|
|
20240227,105700,461794271,416,415,416,415,39134
|
|
20240227,105600,445519396,414,415,415,414,7662
|
|
20240227,105500,442341168,415,415,415,415,7841
|
|
20240227,105400,439087153,415,416,416,415,7552
|
|
20240227,105300,435952973,416,416,416,416,554
|
|
20240227,105200,435722509,416,415,416,415,1155
|
|
20240227,105100,435243106,415,415,415,415,4449
|
|
20240227,105000,433396771,415,415,415,415,16655
|
|
20240227,104900,426484946,415,415,415,415,189
|
|
20240227,104800,426406511,415,416,416,415,19860
|
|
20240227,104700,418147769,416,416,417,416,23689
|
|
20240227,104600,408283145,416,416,416,416,0
|
|
20240227,104500,408283145,416,418,418,416,17013
|
|
20240227,104400,401205623,418,416,418,416,18
|
|
20240227,104300,401198119,416,416,416,416,0
|
|
20240227,104200,401198119,416,416,416,416,5
|
|
20240227,104100,401196039,417,416,418,416,994
|
|
20240227,104000,400782528,417,417,417,417,6152
|
|
20240227,103900,398217144,417,418,418,417,276
|
|
20240227,103800,398102051,418,418,418,418,201
|
|
20240227,103700,398018033,418,417,418,417,812
|
|
20240227,103600,397679422,418,417,418,417,5002
|
|
20240227,103500,395588587,417,417,417,417,7
|
|
20240227,103400,395585668,417,417,418,417,5486
|
|
20240227,103300,393297888,417,418,418,417,8834
|
|
20240227,103200,389613110,418,418,418,418,0
|
|
20240227,103100,389613110,418,418,418,418,3090
|
|
20240227,103000,388321490,418,418,418,418,7636
|
|
20240227,102900,385129642,418,419,419,418,61
|
|
20240227,102800,385104134,419,419,419,419,50
|
|
20240227,102700,385083184,419,418,419,418,1001
|
|
20240227,102600,384664765,418,417,418,417,8924
|
|
20240227,102500,380935292,417,417,418,417,863
|
|
20240227,102400,380575419,417,416,417,416,12385
|
|
20240227,102300,375415972,417,417,417,416,168
|
|
20240227,102200,375346081,417,416,417,416,16
|
|
20240227,102100,375339410,416,416,416,416,303
|
|
20240227,102000,375213362,417,417,417,416,5205
|
|
20240227,101900,373048077,417,417,417,417,167
|
|
20240227,101800,372978438,417,417,417,416,98
|
|
20240227,101700,372937575,417,416,417,416,1042
|
|
20240227,101600,372503067,417,417,417,416,2204
|
|
20240227,101500,371586149,416,417,417,416,1063
|
|
20240227,101400,371143940,416,417,417,416,4048
|
|
20240227,101300,369459963,415,418,418,415,4413
|
|
20240227,101200,367624110,418,415,418,415,326
|
|
20240227,101100,367488566,415,415,417,415,11313
|
|
20240227,101000,362787583,416,416,416,416,2
|
|
20240227,100900,362786751,416,416,416,416,251
|
|
20240227,100800,362682335,416,416,416,416,2271
|
|
20240227,100700,361737599,416,416,417,416,3027
|
|
20240227,100600,360478267,417,418,418,417,2478
|
|
20240227,100500,359444933,419,419,419,419,372
|
|
20240227,100400,359289065,419,417,419,417,519
|
|
20240227,100300,359072418,416,416,417,416,673
|
|
20240227,100200,358792434,416,416,416,416,148
|
|
20240227,100100,358730866,416,416,417,416,13988
|
|
20240227,100000,352911436,415,415,415,415,4000
|
|
20240227,095900,351251436,415,415,415,414,23449
|
|
20240227,095800,341533590,415,415,416,415,1014
|
|
20240227,095700,341112339,415,416,416,415,12434
|
|
20240227,095600,335949898,416,417,417,416,3921
|
|
20240227,095500,334315905,417,417,417,417,1150
|
|
20240227,095400,333836355,417,417,417,417,305
|
|
20240227,095300,333709170,417,418,418,416,6078
|
|
20240227,095200,331178995,418,419,419,418,8261
|
|
20240227,095100,327725837,417,419,419,417,555
|
|
20240227,095000,327494370,419,419,419,418,1231
|
|
20240227,094900,326978681,416,416,419,416,13408
|
|
20240227,094800,321400896,416,418,418,416,1879
|
|
20240227,094700,320619228,418,417,418,415,47174
|
|
20240227,094600,301038007,418,419,419,415,44193
|
|
20240227,094500,282644089,418,418,418,418,8
|
|
20240227,094400,282640745,418,418,419,418,1402
|
|
20240227,094300,282053837,418,418,418,418,1021
|
|
20240227,094200,281627059,419,419,419,419,102
|
|
20240227,094100,281584321,419,419,419,417,26
|
|
20240227,094000,281573429,419,416,419,416,5312
|
|
20240227,093900,279361313,416,416,416,415,16584
|
|
20240227,093800,272467278,416,416,416,416,12059
|
|
20240227,093700,267450734,416,414,416,414,26645
|
|
20240227,093600,256398886,414,415,415,414,15785
|
|
20240227,093500,249863337,415,414,415,414,597
|
|
20240227,093400,249616016,414,415,415,414,1169
|
|
20240227,093300,249131394,415,416,416,414,40662
|
|
20240227,093200,232283862,416,416,417,415,471
|
|
20240227,093100,232087894,415,416,417,415,18248
|
|
20240227,093000,224509440,416,419,419,416,4734
|
|
20240227,092900,222536012,418,415,418,415,14170
|
|
20240227,092800,216620197,415,416,417,415,27453
|
|
20240227,092700,205222699,416,420,420,415,98510
|
|
20240227,092600,164131849,420,421,421,419,172801
|
|
20240227,092500,91567941,422,423,423,422,6758
|
|
20240227,092400,88715954,423,423,423,423,1001
|
|
20240227,092300,88292531,423,423,424,423,1735
|
|
20240227,092200,87558625,423,425,425,423,1648
|
|
20240227,092100,86859963,425,425,425,424,44787
|
|
20240227,092000,67833382,425,425,426,425,9045
|
|
20240227,091900,63984214,425,424,426,424,1973
|
|
20240227,091800,63147320,424,425,426,424,25478
|
|
20240227,091700,52334683,425,427,427,425,39
|
|
20240227,091600,52318034,427,426,428,425,13157
|
|
20240227,091500,46712126,426,424,426,424,7275
|
|
20240227,091400,43625110,424,423,424,423,4262
|
|
20240227,091300,41818595,422,422,423,421,2327
|
|
20240227,091200,40836502,422,425,425,422,17648
|
|
20240227,091100,33380799,424,425,425,423,2446
|
|
20240227,091000,32344715,425,425,425,424,1448
|
|
20240227,090900,31730611,424,424,424,424,10248
|
|
20240227,090800,27385459,423,422,423,421,10460
|
|
20240227,090700,22971463,422,423,423,422,1528
|
|
20240227,090600,22326547,423,423,423,423,12
|
|
20240227,090500,22321471,424,425,425,422,9282
|
|
20240227,090400,18395240,425,425,425,424,3166
|
|
20240227,090300,17051191,422,423,423,422,7411
|
|
20240227,090200,13916348,424,424,424,422,7596
|
|
20240227,090100,10705324,425,426,426,425,2154
|
|
20240227,090000,9789873,425,421,425,421,23209
|