624 lines
28 KiB
CSV
624 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,192100,345134418,423,423,423,423,11935
|
|
20240305,192000,345134418,423,423,423,423,0
|
|
20240305,191900,345134418,423,423,423,423,0
|
|
20240305,191800,345134418,423,423,423,423,0
|
|
20240305,191700,345134418,423,423,423,423,0
|
|
20240305,191600,345134418,423,423,423,423,0
|
|
20240305,191500,345134418,423,423,423,423,0
|
|
20240305,191400,345134418,423,423,423,423,0
|
|
20240305,191300,345134418,423,423,423,423,0
|
|
20240305,191200,345134418,423,423,423,423,0
|
|
20240305,191100,345134418,423,423,423,423,0
|
|
20240305,191000,345134418,423,423,423,423,0
|
|
20240305,190900,345134418,423,423,423,423,0
|
|
20240305,190800,345134418,423,423,423,423,0
|
|
20240305,190700,345134418,423,423,423,423,0
|
|
20240305,190600,345134418,423,423,423,423,0
|
|
20240305,190500,345134418,423,423,423,423,0
|
|
20240305,190400,345134418,423,423,423,423,0
|
|
20240305,190300,345134418,423,423,423,423,0
|
|
20240305,190200,345134418,423,423,423,423,0
|
|
20240305,190100,345134418,423,423,423,423,0
|
|
20240305,190000,345134418,423,423,423,423,0
|
|
20240305,185900,345134418,423,423,423,423,0
|
|
20240305,185800,345134418,423,423,423,423,0
|
|
20240305,185700,345134418,423,423,423,423,0
|
|
20240305,185600,345134418,423,423,423,423,0
|
|
20240305,185500,345134418,423,423,423,423,0
|
|
20240305,185400,345134418,423,423,423,423,0
|
|
20240305,185300,345134418,423,423,423,423,0
|
|
20240305,185200,345134418,423,423,423,423,0
|
|
20240305,185100,345134418,423,423,423,423,11935
|
|
20240305,185000,345134418,423,423,423,423,0
|
|
20240305,184900,345134418,423,423,423,423,0
|
|
20240305,184800,345134418,423,423,423,423,0
|
|
20240305,184700,345134418,423,423,423,423,0
|
|
20240305,184600,345134418,423,423,423,423,0
|
|
20240305,184500,345134418,423,423,423,423,0
|
|
20240305,184400,345134418,423,423,423,423,0
|
|
20240305,184300,345134418,423,423,423,423,0
|
|
20240305,184200,345134418,423,423,423,423,0
|
|
20240305,184100,345134418,423,423,423,423,0
|
|
20240305,184000,345134418,423,423,423,423,0
|
|
20240305,183900,345134418,423,423,423,423,0
|
|
20240305,183800,345134418,423,423,423,423,0
|
|
20240305,183700,345134418,423,423,423,423,0
|
|
20240305,183600,345134418,423,423,423,423,0
|
|
20240305,183500,345134418,423,423,423,423,0
|
|
20240305,183400,345134418,423,423,423,423,0
|
|
20240305,183300,345134418,423,423,423,423,0
|
|
20240305,183200,345134418,423,423,423,423,0
|
|
20240305,183100,345134418,423,423,423,423,0
|
|
20240305,183000,345134418,423,423,423,423,0
|
|
20240305,182900,345134418,423,423,423,423,0
|
|
20240305,182800,345134418,423,423,423,423,0
|
|
20240305,182700,345134418,423,423,423,423,0
|
|
20240305,182600,345134418,423,423,423,423,0
|
|
20240305,182500,345134418,423,423,423,423,0
|
|
20240305,182400,345134418,423,423,423,423,0
|
|
20240305,182300,345134418,423,423,423,423,0
|
|
20240305,182200,345134418,423,423,423,423,0
|
|
20240305,182100,345134418,423,423,423,423,11935
|
|
20240305,182000,345134418,423,423,423,423,0
|
|
20240305,181900,345134418,423,423,423,423,0
|
|
20240305,181800,345134418,423,423,423,423,0
|
|
20240305,181700,345134418,423,423,423,423,0
|
|
20240305,181600,345134418,423,423,423,423,0
|
|
20240305,181500,345134418,423,423,423,423,0
|
|
20240305,181400,345134418,423,423,423,423,0
|
|
20240305,181300,345134418,423,423,423,423,0
|
|
20240305,181200,345134418,423,423,423,423,0
|
|
20240305,181100,345134418,423,423,423,423,0
|
|
20240305,181000,345134418,423,423,423,423,0
|
|
20240305,180900,345134418,423,423,423,423,0
|
|
20240305,180800,345134418,423,423,423,423,0
|
|
20240305,180700,345134418,423,423,423,423,0
|
|
20240305,180600,345134418,423,423,423,423,0
|
|
20240305,180500,345134418,423,423,423,423,0
|
|
20240305,180400,345134418,423,423,423,423,0
|
|
20240305,180300,345134418,423,423,423,423,0
|
|
20240305,180200,345134418,423,423,423,423,0
|
|
20240305,180100,345134418,423,423,423,423,0
|
|
20240305,180000,345134418,423,423,423,423,0
|
|
20240305,175900,345134418,423,423,423,423,0
|
|
20240305,175800,345134418,423,423,423,423,0
|
|
20240305,175700,345134418,423,423,423,423,0
|
|
20240305,175600,345134418,423,423,423,423,0
|
|
20240305,175500,345134418,423,423,423,423,0
|
|
20240305,175400,345134418,423,423,423,423,0
|
|
20240305,175300,345134418,423,423,423,423,0
|
|
20240305,175200,345134418,423,423,423,423,0
|
|
20240305,175100,345134418,423,423,423,423,11935
|
|
20240305,175000,345134418,423,423,423,423,0
|
|
20240305,174900,345134418,423,423,423,423,0
|
|
20240305,174800,345134418,423,423,423,423,0
|
|
20240305,174700,345134418,423,423,423,423,0
|
|
20240305,174600,345134418,423,423,423,423,0
|
|
20240305,174500,345134418,423,423,423,423,0
|
|
20240305,174400,345134418,423,423,423,423,0
|
|
20240305,174300,345134418,423,423,423,423,0
|
|
20240305,174200,345134418,423,423,423,423,0
|
|
20240305,174100,345134418,423,423,423,423,0
|
|
20240305,174000,345134418,423,423,423,423,0
|
|
20240305,173900,345134418,423,423,423,423,0
|
|
20240305,173800,345134418,423,423,423,423,0
|
|
20240305,173700,345134418,423,423,423,423,0
|
|
20240305,173600,345134418,423,423,423,423,0
|
|
20240305,173500,345134418,423,423,423,423,0
|
|
20240305,173400,345134418,423,423,423,423,0
|
|
20240305,173300,345134418,423,423,423,423,0
|
|
20240305,173200,345134418,423,423,423,423,0
|
|
20240305,173100,345134418,423,423,423,423,0
|
|
20240305,173000,345134418,423,423,423,423,0
|
|
20240305,172900,345134418,423,423,423,423,0
|
|
20240305,172800,345134418,423,423,423,423,0
|
|
20240305,172700,345134418,423,423,423,423,0
|
|
20240305,172600,345134418,423,423,423,423,0
|
|
20240305,172500,345134418,423,423,423,423,0
|
|
20240305,172400,345134418,423,423,423,423,0
|
|
20240305,172300,345134418,423,423,423,423,0
|
|
20240305,172200,345134418,423,423,423,423,0
|
|
20240305,172100,345134418,423,423,423,423,11935
|
|
20240305,172000,345134418,423,423,423,423,0
|
|
20240305,171900,345134418,423,423,423,423,0
|
|
20240305,171800,345134418,423,423,423,423,0
|
|
20240305,171700,345134418,423,423,423,423,0
|
|
20240305,171600,345134418,423,423,423,423,0
|
|
20240305,171500,345134418,423,423,423,423,0
|
|
20240305,171400,345134418,423,423,423,423,0
|
|
20240305,171300,345134418,423,423,423,423,0
|
|
20240305,171200,345134418,423,423,423,423,0
|
|
20240305,171100,345134418,423,423,423,423,0
|
|
20240305,171000,345134418,423,423,423,423,0
|
|
20240305,170900,345134418,423,423,423,423,0
|
|
20240305,170800,345134418,423,423,423,423,0
|
|
20240305,170700,345134418,423,423,423,423,0
|
|
20240305,170600,345134418,423,423,423,423,0
|
|
20240305,170500,345134418,423,423,423,423,0
|
|
20240305,170400,345134418,423,423,423,423,0
|
|
20240305,170300,345134418,423,423,423,423,0
|
|
20240305,170200,345134418,423,423,423,423,0
|
|
20240305,170100,345134418,423,423,423,423,0
|
|
20240305,170000,345134418,423,423,423,423,0
|
|
20240305,165900,345134418,423,423,423,423,0
|
|
20240305,165800,345134418,423,423,423,423,0
|
|
20240305,165700,345134418,423,423,423,423,0
|
|
20240305,165600,345134418,423,423,423,423,0
|
|
20240305,165500,345134418,423,423,423,423,0
|
|
20240305,165400,345134418,423,423,423,423,0
|
|
20240305,165300,345134418,423,423,423,423,0
|
|
20240305,165200,345134418,423,423,423,423,0
|
|
20240305,165100,345134418,423,423,423,423,11935
|
|
20240305,165000,345134418,423,423,423,423,0
|
|
20240305,164900,345134418,423,423,423,423,0
|
|
20240305,164800,345134418,423,423,423,423,0
|
|
20240305,164700,345134418,423,423,423,423,0
|
|
20240305,164600,345134418,423,423,423,423,0
|
|
20240305,164500,345134418,423,423,423,423,0
|
|
20240305,164400,345134418,423,423,423,423,0
|
|
20240305,164300,345134418,423,423,423,423,0
|
|
20240305,164200,345134418,423,423,423,423,0
|
|
20240305,164100,345134418,423,423,423,423,0
|
|
20240305,164000,345134418,423,423,423,423,0
|
|
20240305,163900,345134418,423,423,423,423,0
|
|
20240305,163800,345134418,423,423,423,423,0
|
|
20240305,163700,345134418,423,423,423,423,0
|
|
20240305,163600,345134418,423,423,423,423,0
|
|
20240305,163500,345134418,423,423,423,423,0
|
|
20240305,163400,345134418,423,423,423,423,0
|
|
20240305,163300,345134418,423,423,423,423,0
|
|
20240305,163200,345134418,423,423,423,423,0
|
|
20240305,163100,345134418,423,423,423,423,0
|
|
20240305,163000,345134418,423,423,423,423,0
|
|
20240305,162900,345134418,423,423,423,423,0
|
|
20240305,162800,345134418,423,423,423,423,0
|
|
20240305,162700,345134418,423,423,423,423,0
|
|
20240305,162600,345134418,423,423,423,423,0
|
|
20240305,162500,345134418,423,423,423,423,0
|
|
20240305,162400,345134418,423,423,423,423,0
|
|
20240305,162300,345134418,423,423,423,423,0
|
|
20240305,162200,345134418,423,423,423,423,0
|
|
20240305,162100,345134418,423,423,423,423,11935
|
|
20240305,162000,345134418,423,423,423,423,0
|
|
20240305,161900,345134418,423,423,423,423,0
|
|
20240305,161800,345134418,423,423,423,423,0
|
|
20240305,161700,345134418,423,423,423,423,0
|
|
20240305,161600,345134418,423,423,423,423,0
|
|
20240305,161500,345134418,423,423,423,423,0
|
|
20240305,161400,345134418,423,423,423,423,0
|
|
20240305,161300,345134418,423,423,423,423,0
|
|
20240305,161200,345134418,423,423,423,423,0
|
|
20240305,161100,345134418,423,423,423,423,0
|
|
20240305,161000,345134418,423,423,423,423,0
|
|
20240305,160900,345134418,423,423,423,423,0
|
|
20240305,160800,345134418,423,423,423,423,0
|
|
20240305,160700,345134418,423,423,423,423,0
|
|
20240305,160600,345134418,423,423,423,423,0
|
|
20240305,160500,345134418,423,423,423,423,0
|
|
20240305,160400,345134418,423,423,423,423,0
|
|
20240305,160300,345134418,423,423,423,423,0
|
|
20240305,160200,345134418,423,423,423,423,0
|
|
20240305,160100,345134418,423,423,423,423,0
|
|
20240305,160000,345134418,423,423,423,423,0
|
|
20240305,155900,345134418,423,423,423,423,0
|
|
20240305,155800,345134418,423,423,423,423,0
|
|
20240305,155700,345134418,423,423,423,423,0
|
|
20240305,155600,345134418,423,423,423,423,0
|
|
20240305,155500,345134418,423,423,423,423,0
|
|
20240305,155400,345134418,423,423,423,423,0
|
|
20240305,155300,345134418,423,423,423,423,0
|
|
20240305,155200,345134418,423,423,423,423,0
|
|
20240305,155100,345134418,423,423,423,423,11935
|
|
20240305,155000,345134418,423,423,423,423,0
|
|
20240305,154900,345134418,423,423,423,423,0
|
|
20240305,154800,345134418,423,423,423,423,0
|
|
20240305,154700,345134418,423,423,423,423,0
|
|
20240305,154600,345134418,423,423,423,423,0
|
|
20240305,154500,345134418,423,423,423,423,0
|
|
20240305,154400,345134418,423,423,423,423,0
|
|
20240305,154300,345134418,423,423,423,423,0
|
|
20240305,154200,345134418,423,423,423,423,0
|
|
20240305,154100,345134418,423,423,423,423,0
|
|
20240305,154000,345134418,423,423,423,423,0
|
|
20240305,153900,345134418,423,423,423,423,0
|
|
20240305,153800,345134418,423,423,423,423,0
|
|
20240305,153700,345134418,423,423,423,423,0
|
|
20240305,153600,345134418,423,423,423,423,0
|
|
20240305,153500,345134418,423,423,423,423,0
|
|
20240305,153400,345134418,423,423,423,423,0
|
|
20240305,153300,345134418,423,423,423,423,0
|
|
20240305,153200,345134418,423,423,423,423,0
|
|
20240305,153100,345134418,423,423,423,423,0
|
|
20240305,153000,345134418,423,423,423,423,11935
|
|
20240305,152900,340085913,422,422,422,422,0
|
|
20240305,152800,340085913,422,422,422,422,0
|
|
20240305,152700,340085913,422,422,422,422,0
|
|
20240305,152600,340085913,422,422,422,422,0
|
|
20240305,152500,340085913,422,422,422,422,0
|
|
20240305,152400,340085913,422,422,422,422,0
|
|
20240305,152300,340085913,422,422,422,422,0
|
|
20240305,152200,340085913,422,422,422,422,0
|
|
20240305,152100,340085913,422,422,422,422,0
|
|
20240305,152000,340085913,422,422,422,422,0
|
|
20240305,151900,340085913,422,421,422,421,547
|
|
20240305,151800,339855426,422,421,422,420,6026
|
|
20240305,151700,337313976,421,421,421,421,10
|
|
20240305,151600,337309766,421,421,421,421,2
|
|
20240305,151500,337308924,420,420,420,420,543
|
|
20240305,151400,337080864,420,420,420,420,200
|
|
20240305,151300,336996864,420,421,421,420,105
|
|
20240305,151200,336952744,420,420,420,420,0
|
|
20240305,151100,336952744,420,420,420,420,0
|
|
20240305,151000,336952744,420,420,421,420,3104
|
|
20240305,150900,335649043,420,420,420,420,2655
|
|
20240305,150800,334533943,420,421,421,420,2217
|
|
20240305,150700,333602791,421,421,421,419,8741
|
|
20240305,150600,329936618,422,422,422,422,11
|
|
20240305,150500,329931976,422,421,423,421,2262
|
|
20240305,150400,328975564,423,423,423,422,3220
|
|
20240305,150300,327616623,423,423,423,423,50
|
|
20240305,150200,327595473,424,424,424,422,12086
|
|
20240305,150100,322486714,424,424,424,424,153
|
|
20240305,150000,322421842,424,424,424,424,8
|
|
20240305,145900,322418450,424,424,424,424,200
|
|
20240305,145800,322333650,424,424,424,424,1429
|
|
20240305,145700,321727754,424,425,425,423,5753
|
|
20240305,145600,319284073,425,423,425,423,1254
|
|
20240305,145500,318753587,423,424,424,423,9712
|
|
20240305,145400,314636169,423,422,424,422,14050
|
|
20240305,145300,308698900,422,422,422,421,287
|
|
20240305,145200,308577846,422,421,422,420,4619
|
|
20240305,145100,306633267,420,421,421,420,5004
|
|
20240305,145000,304529134,421,420,421,420,3
|
|
20240305,144900,304527873,420,420,420,420,31803
|
|
20240305,144800,291170613,420,420,420,419,5183
|
|
20240305,144700,288993766,420,420,420,419,242
|
|
20240305,144600,288892326,420,420,420,420,1605
|
|
20240305,144500,288218226,420,418,420,418,63
|
|
20240305,144400,288191866,418,420,420,418,2011
|
|
20240305,144300,287349505,419,419,419,419,6000
|
|
20240305,144200,284835505,420,420,420,420,0
|
|
20240305,144100,284835505,420,420,420,420,650
|
|
20240305,144000,284562505,420,420,420,420,5051
|
|
20240305,143900,282441085,421,421,421,421,151
|
|
20240305,143800,282377514,420,420,420,420,289
|
|
20240305,143700,282256134,421,421,421,421,1200
|
|
20240305,143600,281750934,421,421,421,421,5
|
|
20240305,143500,281748829,421,420,421,420,574
|
|
20240305,143400,281507716,421,421,421,421,11
|
|
20240305,143300,281503085,421,421,421,421,0
|
|
20240305,143200,281503085,421,421,421,421,100
|
|
20240305,143100,281460985,421,421,421,421,1
|
|
20240305,143000,281460564,421,421,421,421,96
|
|
20240305,142900,281420148,421,421,421,421,2
|
|
20240305,142800,281419306,421,421,421,421,100
|
|
20240305,142700,281377206,421,421,421,421,2000
|
|
20240305,142600,280535206,421,421,421,421,0
|
|
20240305,142500,280535206,421,421,421,421,28
|
|
20240305,142400,280523418,421,421,421,421,1
|
|
20240305,142300,280522997,421,421,421,421,54
|
|
20240305,142200,280500263,420,421,421,420,43
|
|
20240305,142100,280482169,421,421,421,421,26
|
|
20240305,142000,280471223,421,421,421,421,0
|
|
20240305,141900,280471223,421,421,421,421,1
|
|
20240305,141800,280470802,421,421,421,419,8803
|
|
20240305,141700,276777127,420,420,420,420,20
|
|
20240305,141600,276768727,420,420,420,420,100
|
|
20240305,141500,276726727,421,421,421,421,2423
|
|
20240305,141400,275706644,421,421,422,421,921
|
|
20240305,141300,275318902,421,421,421,420,10360
|
|
20240305,141200,270957392,421,421,421,420,281
|
|
20240305,141100,270839120,420,420,420,420,630
|
|
20240305,141000,270574520,420,420,420,420,5003
|
|
20240305,140900,268473260,420,420,420,420,0
|
|
20240305,140800,268473260,420,419,420,419,2466
|
|
20240305,140700,267440005,419,419,419,419,37
|
|
20240305,140600,267424502,419,417,419,417,10
|
|
20240305,140500,267420326,417,417,417,417,5000
|
|
20240305,140400,265335326,417,419,419,417,2
|
|
20240305,140300,265334490,416,419,419,416,247
|
|
20240305,140200,265231501,420,420,420,420,0
|
|
20240305,140100,265231501,420,417,420,417,15045
|
|
20240305,140000,258919540,418,418,418,418,9
|
|
20240305,135900,258915778,416,416,416,416,0
|
|
20240305,135800,258915778,416,416,416,416,0
|
|
20240305,135700,258915778,416,416,416,416,0
|
|
20240305,135600,258915778,416,416,416,416,0
|
|
20240305,135500,258915778,416,416,416,416,0
|
|
20240305,135400,258915778,416,418,418,416,15010
|
|
20240305,135300,252668441,417,418,418,417,16
|
|
20240305,135200,252661764,418,418,418,418,8
|
|
20240305,135100,252658420,418,418,418,418,0
|
|
20240305,135000,252658420,418,418,418,418,16
|
|
20240305,134900,252651732,418,418,418,418,76
|
|
20240305,134800,252619964,418,418,418,418,19
|
|
20240305,134700,252612022,417,418,418,417,2101
|
|
20240305,134600,251735904,418,417,418,417,3012
|
|
20240305,134500,250479889,418,419,419,418,3177
|
|
20240305,134400,249151902,418,418,418,418,3
|
|
20240305,134300,249150648,419,419,419,419,2
|
|
20240305,134200,249149810,419,419,419,419,0
|
|
20240305,134100,249149810,419,419,419,419,0
|
|
20240305,134000,249149810,419,419,419,419,0
|
|
20240305,133900,249149810,419,419,419,419,0
|
|
20240305,133800,249149810,419,417,419,417,5495
|
|
20240305,133700,246854378,418,418,418,418,5
|
|
20240305,133600,246852288,418,418,418,417,147
|
|
20240305,133500,246790869,419,418,419,418,86
|
|
20240305,133400,246754920,418,417,418,417,50
|
|
20240305,133300,246734040,418,416,418,416,40
|
|
20240305,133200,246717360,418,418,418,418,19
|
|
20240305,133100,246709418,418,419,419,416,9200
|
|
20240305,133000,242882202,418,418,419,418,45
|
|
20240305,132900,242863389,418,416,418,416,59
|
|
20240305,132800,242838787,416,416,416,416,71
|
|
20240305,132700,242809251,419,416,419,416,6
|
|
20240305,132600,242806740,419,419,419,419,1001
|
|
20240305,132500,242387321,416,419,419,416,11
|
|
20240305,132400,242382715,419,416,419,416,693
|
|
20240305,132300,242094424,419,418,419,418,1003
|
|
20240305,132200,241674168,419,419,419,419,0
|
|
20240305,132100,241674168,419,419,419,416,1047
|
|
20240305,132000,241235478,419,420,420,419,2646
|
|
20240305,131900,240126803,420,420,420,420,1317
|
|
20240305,131800,239573663,420,419,420,419,20
|
|
20240305,131700,239565282,419,420,420,419,1116
|
|
20240305,131600,239097677,420,419,420,419,5500
|
|
20240305,131500,236793176,419,419,419,419,1011
|
|
20240305,131400,236369567,418,418,419,418,2471
|
|
20240305,131300,235336688,418,418,418,418,2003
|
|
20240305,131200,234499434,417,417,417,417,1000
|
|
20240305,131100,234082434,417,417,417,417,400
|
|
20240305,131000,233915634,417,417,417,417,1
|
|
20240305,130900,233915217,417,417,417,417,2001
|
|
20240305,130800,233080800,416,416,416,416,0
|
|
20240305,130700,233080800,416,416,416,416,0
|
|
20240305,130600,233080800,416,416,416,416,18
|
|
20240305,130500,233073312,417,417,417,417,301
|
|
20240305,130400,232947795,417,416,417,414,3678
|
|
20240305,130300,231421751,419,416,419,416,4541
|
|
20240305,130200,229526928,416,416,416,416,3
|
|
20240305,130100,229525680,415,415,415,415,2918
|
|
20240305,130000,228314710,415,415,415,415,466
|
|
20240305,125900,228121320,415,415,415,415,314
|
|
20240305,125800,227991010,416,416,416,416,4
|
|
20240305,125700,227989346,416,416,416,416,51
|
|
20240305,125600,227968130,416,416,416,415,2201
|
|
20240305,125500,227052714,416,415,416,415,1705
|
|
20240305,125400,226345134,415,416,416,415,151
|
|
20240305,125300,226282462,415,415,415,415,156
|
|
20240305,125200,226217722,415,416,416,415,4
|
|
20240305,125100,226216059,416,415,416,415,2003
|
|
20240305,125000,225384811,416,416,416,415,12
|
|
20240305,124900,225379820,416,416,416,416,19
|
|
20240305,124800,225371916,416,415,416,415,230
|
|
20240305,124700,225276366,416,416,416,416,39
|
|
20240305,124600,225260142,416,416,416,416,20
|
|
20240305,124500,225251822,416,416,416,416,2
|
|
20240305,124400,225250990,416,415,416,415,4
|
|
20240305,124300,225249328,414,414,416,414,165
|
|
20240305,124200,225180694,416,414,416,414,470
|
|
20240305,124100,224986112,414,415,415,414,2
|
|
20240305,124000,224985283,414,416,416,414,1004
|
|
20240305,123900,224569611,416,415,416,415,143
|
|
20240305,123800,224510263,415,414,415,414,19
|
|
20240305,123700,224502386,413,415,415,413,20000
|
|
20240305,123600,216221302,416,416,416,416,100
|
|
20240305,123500,216179702,416,416,416,416,3
|
|
20240305,123400,216178454,416,417,417,416,477
|
|
20240305,123300,215979968,416,416,416,416,5
|
|
20240305,123200,215977888,416,416,416,416,116
|
|
20240305,123100,215929632,416,415,416,415,31
|
|
20240305,123000,215916766,415,415,415,415,16
|
|
20240305,122900,215910126,415,415,415,415,0
|
|
20240305,122800,215910126,415,415,415,415,1600
|
|
20240305,122700,215246126,415,415,415,415,0
|
|
20240305,122600,215246126,415,416,416,415,5970
|
|
20240305,122500,212768490,418,418,418,418,25
|
|
20240305,122400,212758040,418,416,418,416,90
|
|
20240305,122300,212720498,416,416,416,416,0
|
|
20240305,122200,212720498,416,416,416,416,2
|
|
20240305,122100,212719666,416,416,416,416,42
|
|
20240305,122000,212702194,416,417,418,416,431
|
|
20240305,121900,212522454,417,416,417,416,44
|
|
20240305,121800,212504146,415,417,417,415,4310
|
|
20240305,121700,210714758,417,417,417,417,449
|
|
20240305,121600,210527525,417,417,417,417,100
|
|
20240305,121500,210485825,415,415,415,415,4
|
|
20240305,121400,210484165,414,414,414,414,0
|
|
20240305,121300,210484165,414,414,414,414,0
|
|
20240305,121200,210484165,414,414,414,414,0
|
|
20240305,121100,210484165,414,414,414,414,3030
|
|
20240305,121000,209229745,414,415,415,414,10009
|
|
20240305,120900,205080888,417,417,417,417,0
|
|
20240305,120800,205080888,417,417,417,417,11
|
|
20240305,120700,205076301,417,417,417,417,0
|
|
20240305,120600,205076301,417,417,417,415,4251
|
|
20240305,120500,203303714,415,415,415,415,1773
|
|
20240305,120400,202567919,415,417,417,415,79
|
|
20240305,120300,202535044,415,415,415,415,792
|
|
20240305,120200,202206364,416,416,416,416,1278
|
|
20240305,120100,201674716,417,417,417,417,120
|
|
20240305,120000,201624676,416,416,416,416,13
|
|
20240305,115900,201619268,416,417,417,416,71
|
|
20240305,115800,201589665,417,417,417,417,51
|
|
20240305,115700,201568398,415,416,417,415,5980
|
|
20240305,115600,199083374,416,416,417,416,110
|
|
20240305,115500,199037534,417,417,417,417,0
|
|
20240305,115400,199037534,417,416,417,416,2750
|
|
20240305,115300,197890984,418,418,418,418,0
|
|
20240305,115200,197890984,418,418,418,418,27
|
|
20240305,115100,197879698,416,418,418,416,1193
|
|
20240305,115000,197383406,418,418,418,418,1001
|
|
20240305,114900,196964988,416,416,416,416,0
|
|
20240305,114800,196964988,416,416,416,416,10
|
|
20240305,114700,196960828,415,415,415,415,329
|
|
20240305,114600,196824293,415,417,417,415,20171
|
|
20240305,114500,188437032,418,418,418,418,1
|
|
20240305,114400,188436614,418,418,418,418,1
|
|
20240305,114300,188436196,418,419,419,418,201
|
|
20240305,114200,188352177,417,417,417,417,2416
|
|
20240305,114100,187344705,417,417,417,417,0
|
|
20240305,114000,187344705,417,417,417,417,686
|
|
20240305,113900,187058643,417,419,419,417,4080
|
|
20240305,113800,185355123,419,419,419,419,100
|
|
20240305,113700,185313223,417,418,418,417,50
|
|
20240305,113600,185292334,419,417,419,417,5003
|
|
20240305,113500,183206077,417,417,417,417,155
|
|
20240305,113400,183141442,417,417,417,417,0
|
|
20240305,113300,183141442,417,418,418,417,13152
|
|
20240305,113200,177654786,419,419,419,419,135
|
|
20240305,113100,177598221,419,419,419,419,3776
|
|
20240305,113000,176016077,419,419,419,419,0
|
|
20240305,112900,176016077,419,419,419,419,187
|
|
20240305,112800,175937724,419,419,419,419,4020
|
|
20240305,112700,174253344,420,420,420,420,0
|
|
20240305,112600,174253344,420,420,420,420,0
|
|
20240305,112500,174253344,420,420,420,420,1011
|
|
20240305,112400,173828724,420,420,420,420,0
|
|
20240305,112300,173828724,420,418,420,418,54
|
|
20240305,112200,173806150,420,420,420,420,0
|
|
20240305,112100,173806150,420,420,420,420,6007
|
|
20240305,112000,171283210,420,419,420,418,202
|
|
20240305,111900,171198762,418,418,418,418,0
|
|
20240305,111800,171198762,418,419,419,418,8
|
|
20240305,111700,171195412,419,419,419,419,2
|
|
20240305,111600,171194574,419,419,419,419,0
|
|
20240305,111500,171194574,419,419,419,419,1799
|
|
20240305,111400,170440793,420,419,420,419,3263
|
|
20240305,111300,169073587,420,420,420,420,330
|
|
20240305,111200,168934987,420,420,420,420,200
|
|
20240305,111100,168850987,419,420,420,419,3741
|
|
20240305,111000,167283308,419,419,419,419,0
|
|
20240305,110900,167283308,419,419,419,419,140
|
|
20240305,110800,167224648,419,419,419,419,579
|
|
20240305,110700,166982047,419,419,419,419,53
|
|
20240305,110600,166959840,419,419,419,419,0
|
|
20240305,110500,166959840,419,419,419,419,3
|
|
20240305,110400,166958583,419,419,419,419,1
|
|
20240305,110300,166958164,419,419,419,419,1
|
|
20240305,110200,166957745,417,419,419,417,24
|
|
20240305,110100,166947701,419,420,420,419,2
|
|
20240305,110000,166946862,418,418,418,418,0
|
|
20240305,105900,166946862,418,418,419,418,12920
|
|
20240305,105800,161544702,418,419,419,418,4029
|
|
20240305,105700,159860556,419,418,419,418,1156
|
|
20240305,105600,159376197,420,420,420,420,405
|
|
20240305,105500,159206097,420,420,420,420,989
|
|
20240305,105400,158790717,420,419,420,419,1131
|
|
20240305,105300,158315937,420,420,420,420,610
|
|
20240305,105200,158059737,420,420,420,420,1003
|
|
20240305,105100,157638477,419,420,420,419,3401
|
|
20240305,105000,156213058,420,420,420,420,1593
|
|
20240305,104900,155543998,420,420,420,420,302
|
|
20240305,104800,155417158,420,420,420,418,12155
|
|
20240305,104700,150316364,420,419,420,419,17083
|
|
20240305,104600,143158251,418,419,419,418,11
|
|
20240305,104500,143153652,418,418,418,418,495
|
|
20240305,104400,142946742,418,418,418,418,0
|
|
20240305,104300,142946742,418,418,418,418,301
|
|
20240305,104200,142820924,418,418,418,418,0
|
|
20240305,104100,142820924,418,418,418,418,1
|
|
20240305,104000,142820506,419,417,419,417,1351
|
|
20240305,103900,142255739,418,417,418,417,26
|
|
20240305,103800,142244896,417,418,418,417,148
|
|
20240305,103700,142183167,418,418,418,417,155
|
|
20240305,103600,142118386,418,417,418,417,535
|
|
20240305,103500,141894775,418,418,418,418,4
|
|
20240305,103400,141893103,418,418,418,418,1
|
|
20240305,103300,141892685,418,418,418,416,3513
|
|
20240305,103200,140426271,416,416,416,416,0
|
|
20240305,103100,140426271,416,416,416,416,924
|
|
20240305,103000,140041887,416,416,417,416,12492
|
|
20240305,102900,134838726,416,416,416,415,5781
|
|
20240305,102800,132436680,416,417,417,416,3504
|
|
20240305,102700,130977562,417,416,417,416,7
|
|
20240305,102600,130974649,417,417,417,417,32
|
|
20240305,102500,130961305,417,417,417,417,265
|
|
20240305,102400,130850800,417,417,417,416,170
|
|
20240305,102300,130779920,417,417,417,417,171
|
|
20240305,102200,130708613,417,416,417,416,1373
|
|
20240305,102100,130137432,416,417,417,416,117
|
|
20240305,102000,130088660,417,416,417,416,3001
|
|
20240305,101900,128840243,415,415,415,415,0
|
|
20240305,101800,128840243,415,417,417,415,2
|
|
20240305,101700,128839411,415,416,416,415,5000
|
|
20240305,101600,126763121,416,416,416,416,200
|
|
20240305,101500,126679921,416,417,417,416,3851
|
|
20240305,101400,125077902,416,417,417,416,557
|
|
20240305,101300,124846188,417,417,417,416,523
|
|
20240305,101200,124628608,417,417,417,417,6469
|
|
20240305,101100,121931035,417,417,417,416,61
|
|
20240305,101000,121905599,417,417,417,417,12000
|
|
20240305,100900,116901599,416,416,416,416,2003
|
|
20240305,100800,116068351,417,416,417,416,709
|
|
20240305,100700,115773397,415,415,416,415,449
|
|
20240305,100600,115586701,415,415,415,415,3731
|
|
20240305,100500,114038336,416,417,417,416,89
|
|
20240305,100400,114001238,417,417,417,417,24
|
|
20240305,100300,113991230,416,416,416,416,486
|
|
20240305,100200,113789054,416,416,416,416,3
|
|
20240305,100100,113787806,416,416,416,416,837
|
|
20240305,100000,113439614,416,416,416,416,1
|
|
20240305,095900,113439198,416,416,416,416,0
|
|
20240305,095800,113439198,416,416,416,416,2339
|
|
20240305,095700,112466174,416,416,416,416,1510
|
|
20240305,095600,111838014,416,417,417,416,4331
|
|
20240305,095500,110036075,416,416,417,416,1923
|
|
20240305,095400,109235947,417,417,417,417,562
|
|
20240305,095300,109001593,417,417,417,417,1011
|
|
20240305,095200,108580006,417,417,417,417,1292
|
|
20240305,095100,108041242,417,417,417,417,975
|
|
20240305,095000,107634667,417,417,417,417,518
|
|
20240305,094900,107418661,417,416,417,416,303
|
|
20240305,094800,107292311,416,416,416,416,34117
|
|
20240305,094700,93099639,416,417,417,416,620
|
|
20240305,094600,92841119,418,418,418,418,177
|
|
20240305,094500,92767133,416,416,417,416,6131
|
|
20240305,094400,90214637,417,417,417,416,3115
|
|
20240305,094300,88916297,416,417,417,416,23091
|
|
20240305,094200,79287360,418,418,418,418,263
|
|
20240305,094100,79177426,418,418,418,418,458
|
|
20240305,094000,78985982,418,419,419,418,349
|
|
20240305,093900,78839799,419,419,419,419,203
|
|
20240305,093800,78754742,419,418,419,417,12829
|
|
20240305,093700,73405031,417,417,417,417,0
|
|
20240305,093600,73405031,417,418,418,417,10667
|
|
20240305,093500,68946884,418,418,418,418,2324
|
|
20240305,093400,67975452,418,418,418,418,965
|
|
20240305,093300,67572082,419,419,419,419,1604
|
|
20240305,093200,66900006,419,419,419,419,84
|
|
20240305,093100,66864810,419,419,419,418,170
|
|
20240305,093000,66793710,418,418,419,418,704
|
|
20240305,092900,66499387,418,418,418,418,0
|
|
20240305,092800,66499387,418,418,418,418,330
|
|
20240305,092700,66361447,417,419,419,417,4
|
|
20240305,092600,66359773,418,418,418,418,6733
|
|
20240305,092500,63545379,418,418,418,418,21
|
|
20240305,092400,63536601,418,418,418,418,10
|
|
20240305,092300,63532421,418,418,419,418,83
|
|
20240305,092200,63497717,419,419,419,419,5
|
|
20240305,092100,63495622,417,418,419,417,9758
|
|
20240305,092000,59421534,419,419,419,419,78
|
|
20240305,091900,59388852,419,419,419,417,34
|
|
20240305,091800,59374644,417,417,417,417,103
|
|
20240305,091700,59331693,416,417,419,416,11024
|
|
20240305,091600,54742222,417,418,418,417,4210
|
|
20240305,091500,52985849,417,418,418,417,1703
|
|
20240305,091400,52274998,419,419,419,419,318
|
|
20240305,091300,52141756,419,417,419,416,3063
|
|
20240305,091200,50867347,417,417,417,416,5528
|
|
20240305,091100,48565506,419,417,419,416,8351
|
|
20240305,091000,45087042,416,418,418,416,6258
|
|
20240305,090900,42482463,419,417,419,416,25009
|
|
20240305,090800,32069424,419,417,419,417,4238
|
|
20240305,090700,30302156,417,419,419,417,23363
|
|
20240305,090600,20557095,419,419,419,418,18
|
|
20240305,090500,20549554,420,420,420,420,311
|
|
20240305,090400,20418934,420,420,420,417,2697
|
|
20240305,090300,19292078,418,420,420,417,1059
|
|
20240305,090200,18847463,417,418,418,417,1124
|
|
20240305,090100,18378720,420,417,420,416,10639
|
|
20240305,090000,13942228,416,420,420,416,33273
|