624 lines
28 KiB
CSV
624 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,192100,465972078,412,412,412,412,10897
|
|
20240307,192000,465972078,412,412,412,412,0
|
|
20240307,191900,465972078,412,412,412,412,0
|
|
20240307,191800,465972078,412,412,412,412,0
|
|
20240307,191700,465972078,412,412,412,412,0
|
|
20240307,191600,465972078,412,412,412,412,0
|
|
20240307,191500,465972078,412,412,412,412,0
|
|
20240307,191400,465972078,412,412,412,412,0
|
|
20240307,191300,465972078,412,412,412,412,0
|
|
20240307,191200,465972078,412,412,412,412,0
|
|
20240307,191100,465972078,412,412,412,412,0
|
|
20240307,191000,465972078,412,412,412,412,0
|
|
20240307,190900,465972078,412,412,412,412,0
|
|
20240307,190800,465972078,412,412,412,412,0
|
|
20240307,190700,465972078,412,412,412,412,0
|
|
20240307,190600,465972078,412,412,412,412,0
|
|
20240307,190500,465972078,412,412,412,412,0
|
|
20240307,190400,465972078,412,412,412,412,0
|
|
20240307,190300,465972078,412,412,412,412,0
|
|
20240307,190200,465972078,412,412,412,412,0
|
|
20240307,190100,465972078,412,412,412,412,0
|
|
20240307,190000,465972078,412,412,412,412,0
|
|
20240307,185900,465972078,412,412,412,412,0
|
|
20240307,185800,465972078,412,412,412,412,0
|
|
20240307,185700,465972078,412,412,412,412,0
|
|
20240307,185600,465972078,412,412,412,412,0
|
|
20240307,185500,465972078,412,412,412,412,0
|
|
20240307,185400,465972078,412,412,412,412,0
|
|
20240307,185300,465972078,412,412,412,412,0
|
|
20240307,185200,465972078,412,412,412,412,0
|
|
20240307,185100,465972078,412,412,412,412,10897
|
|
20240307,185000,465972078,412,412,412,412,0
|
|
20240307,184900,465972078,412,412,412,412,0
|
|
20240307,184800,465972078,412,412,412,412,0
|
|
20240307,184700,465972078,412,412,412,412,0
|
|
20240307,184600,465972078,412,412,412,412,0
|
|
20240307,184500,465972078,412,412,412,412,0
|
|
20240307,184400,465972078,412,412,412,412,0
|
|
20240307,184300,465972078,412,412,412,412,0
|
|
20240307,184200,465972078,412,412,412,412,0
|
|
20240307,184100,465972078,412,412,412,412,0
|
|
20240307,184000,465972078,412,412,412,412,0
|
|
20240307,183900,465972078,412,412,412,412,0
|
|
20240307,183800,465972078,412,412,412,412,0
|
|
20240307,183700,465972078,412,412,412,412,0
|
|
20240307,183600,465972078,412,412,412,412,0
|
|
20240307,183500,465972078,412,412,412,412,0
|
|
20240307,183400,465972078,412,412,412,412,0
|
|
20240307,183300,465972078,412,412,412,412,0
|
|
20240307,183200,465972078,412,412,412,412,0
|
|
20240307,183100,465972078,412,412,412,412,0
|
|
20240307,183000,465972078,412,412,412,412,0
|
|
20240307,182900,465972078,412,412,412,412,0
|
|
20240307,182800,465972078,412,412,412,412,0
|
|
20240307,182700,465972078,412,412,412,412,0
|
|
20240307,182600,465972078,412,412,412,412,0
|
|
20240307,182500,465972078,412,412,412,412,0
|
|
20240307,182400,465972078,412,412,412,412,0
|
|
20240307,182300,465972078,412,412,412,412,0
|
|
20240307,182200,465972078,412,412,412,412,0
|
|
20240307,182100,465972078,412,412,412,412,10897
|
|
20240307,182000,465972078,412,412,412,412,0
|
|
20240307,181900,465972078,412,412,412,412,0
|
|
20240307,181800,465972078,412,412,412,412,0
|
|
20240307,181700,465972078,412,412,412,412,0
|
|
20240307,181600,465972078,412,412,412,412,0
|
|
20240307,181500,465972078,412,412,412,412,0
|
|
20240307,181400,465972078,412,412,412,412,0
|
|
20240307,181300,465972078,412,412,412,412,0
|
|
20240307,181200,465972078,412,412,412,412,0
|
|
20240307,181100,465972078,412,412,412,412,0
|
|
20240307,181000,465972078,412,412,412,412,0
|
|
20240307,180900,465972078,412,412,412,412,0
|
|
20240307,180800,465972078,412,412,412,412,0
|
|
20240307,180700,465972078,412,412,412,412,0
|
|
20240307,180600,465972078,412,412,412,412,0
|
|
20240307,180500,465972078,412,412,412,412,0
|
|
20240307,180400,465972078,412,412,412,412,0
|
|
20240307,180300,465972078,412,412,412,412,0
|
|
20240307,180200,465972078,412,412,412,412,0
|
|
20240307,180100,465972078,412,412,412,412,0
|
|
20240307,180000,465972078,412,412,412,412,0
|
|
20240307,175900,465972078,412,412,412,412,0
|
|
20240307,175800,465972078,412,412,412,412,0
|
|
20240307,175700,465972078,412,412,412,412,0
|
|
20240307,175600,465972078,412,412,412,412,0
|
|
20240307,175500,465972078,412,412,412,412,0
|
|
20240307,175400,465972078,412,412,412,412,0
|
|
20240307,175300,465972078,412,412,412,412,0
|
|
20240307,175200,465972078,412,412,412,412,0
|
|
20240307,175100,465972078,412,412,412,412,10897
|
|
20240307,175000,465972078,412,412,412,412,0
|
|
20240307,174900,465972078,412,412,412,412,0
|
|
20240307,174800,465972078,412,412,412,412,0
|
|
20240307,174700,465972078,412,412,412,412,0
|
|
20240307,174600,465972078,412,412,412,412,0
|
|
20240307,174500,465972078,412,412,412,412,0
|
|
20240307,174400,465972078,412,412,412,412,0
|
|
20240307,174300,465972078,412,412,412,412,0
|
|
20240307,174200,465972078,412,412,412,412,0
|
|
20240307,174100,465972078,412,412,412,412,0
|
|
20240307,174000,465972078,412,412,412,412,0
|
|
20240307,173900,465972078,412,412,412,412,0
|
|
20240307,173800,465972078,412,412,412,412,0
|
|
20240307,173700,465972078,412,412,412,412,0
|
|
20240307,173600,465972078,412,412,412,412,0
|
|
20240307,173500,465972078,412,412,412,412,0
|
|
20240307,173400,465972078,412,412,412,412,0
|
|
20240307,173300,465972078,412,412,412,412,0
|
|
20240307,173200,465972078,412,412,412,412,0
|
|
20240307,173100,465972078,412,412,412,412,0
|
|
20240307,173000,465972078,412,412,412,412,0
|
|
20240307,172900,465972078,412,412,412,412,0
|
|
20240307,172800,465972078,412,412,412,412,0
|
|
20240307,172700,465972078,412,412,412,412,0
|
|
20240307,172600,465972078,412,412,412,412,0
|
|
20240307,172500,465972078,412,412,412,412,0
|
|
20240307,172400,465972078,412,412,412,412,0
|
|
20240307,172300,465972078,412,412,412,412,0
|
|
20240307,172200,465972078,412,412,412,412,0
|
|
20240307,172100,465972078,412,412,412,412,10897
|
|
20240307,172000,465972078,412,412,412,412,0
|
|
20240307,171900,465972078,412,412,412,412,0
|
|
20240307,171800,465972078,412,412,412,412,0
|
|
20240307,171700,465972078,412,412,412,412,0
|
|
20240307,171600,465972078,412,412,412,412,0
|
|
20240307,171500,465972078,412,412,412,412,0
|
|
20240307,171400,465972078,412,412,412,412,0
|
|
20240307,171300,465972078,412,412,412,412,0
|
|
20240307,171200,465972078,412,412,412,412,0
|
|
20240307,171100,465972078,412,412,412,412,0
|
|
20240307,171000,465972078,412,412,412,412,0
|
|
20240307,170900,465972078,412,412,412,412,0
|
|
20240307,170800,465972078,412,412,412,412,0
|
|
20240307,170700,465972078,412,412,412,412,0
|
|
20240307,170600,465972078,412,412,412,412,0
|
|
20240307,170500,465972078,412,412,412,412,0
|
|
20240307,170400,465972078,412,412,412,412,0
|
|
20240307,170300,465972078,412,412,412,412,0
|
|
20240307,170200,465972078,412,412,412,412,0
|
|
20240307,170100,465972078,412,412,412,412,0
|
|
20240307,170000,465972078,412,412,412,412,0
|
|
20240307,165900,465972078,412,412,412,412,0
|
|
20240307,165800,465972078,412,412,412,412,0
|
|
20240307,165700,465972078,412,412,412,412,0
|
|
20240307,165600,465972078,412,412,412,412,0
|
|
20240307,165500,465972078,412,412,412,412,0
|
|
20240307,165400,465972078,412,412,412,412,0
|
|
20240307,165300,465972078,412,412,412,412,0
|
|
20240307,165200,465972078,412,412,412,412,0
|
|
20240307,165100,465972078,412,412,412,412,10897
|
|
20240307,165000,465972078,412,412,412,412,0
|
|
20240307,164900,465972078,412,412,412,412,0
|
|
20240307,164800,465972078,412,412,412,412,0
|
|
20240307,164700,465972078,412,412,412,412,0
|
|
20240307,164600,465972078,412,412,412,412,0
|
|
20240307,164500,465972078,412,412,412,412,0
|
|
20240307,164400,465972078,412,412,412,412,0
|
|
20240307,164300,465972078,412,412,412,412,0
|
|
20240307,164200,465972078,412,412,412,412,0
|
|
20240307,164100,465972078,412,412,412,412,0
|
|
20240307,164000,465972078,412,412,412,412,0
|
|
20240307,163900,465972078,412,412,412,412,0
|
|
20240307,163800,465972078,412,412,412,412,0
|
|
20240307,163700,465972078,412,412,412,412,0
|
|
20240307,163600,465972078,412,412,412,412,0
|
|
20240307,163500,465972078,412,412,412,412,0
|
|
20240307,163400,465972078,412,412,412,412,0
|
|
20240307,163300,465972078,412,412,412,412,0
|
|
20240307,163200,465972078,412,412,412,412,0
|
|
20240307,163100,465972078,412,412,412,412,0
|
|
20240307,163000,465972078,412,412,412,412,0
|
|
20240307,162900,465972078,412,412,412,412,0
|
|
20240307,162800,465972078,412,412,412,412,0
|
|
20240307,162700,465972078,412,412,412,412,0
|
|
20240307,162600,465972078,412,412,412,412,0
|
|
20240307,162500,465972078,412,412,412,412,0
|
|
20240307,162400,465972078,412,412,412,412,0
|
|
20240307,162300,465972078,412,412,412,412,0
|
|
20240307,162200,465972078,412,412,412,412,0
|
|
20240307,162100,465972078,412,412,412,412,10897
|
|
20240307,162000,465972078,412,412,412,412,0
|
|
20240307,161900,465972078,412,412,412,412,0
|
|
20240307,161800,465972078,412,412,412,412,0
|
|
20240307,161700,465972078,412,412,412,412,0
|
|
20240307,161600,465972078,412,412,412,412,0
|
|
20240307,161500,465972078,412,412,412,412,0
|
|
20240307,161400,465972078,412,412,412,412,0
|
|
20240307,161300,465972078,412,412,412,412,0
|
|
20240307,161200,465972078,412,412,412,412,0
|
|
20240307,161100,465972078,412,412,412,412,0
|
|
20240307,161000,465972078,412,412,412,412,0
|
|
20240307,160900,465972078,412,412,412,412,0
|
|
20240307,160800,465972078,412,412,412,412,0
|
|
20240307,160700,465972078,412,412,412,412,0
|
|
20240307,160600,465972078,412,412,412,412,0
|
|
20240307,160500,465972078,412,412,412,412,0
|
|
20240307,160400,465972078,412,412,412,412,0
|
|
20240307,160300,465972078,412,412,412,412,0
|
|
20240307,160200,465972078,412,412,412,412,0
|
|
20240307,160100,465972078,412,412,412,412,0
|
|
20240307,160000,465972078,412,412,412,412,0
|
|
20240307,155900,465972078,412,412,412,412,0
|
|
20240307,155800,465972078,412,412,412,412,0
|
|
20240307,155700,465972078,412,412,412,412,0
|
|
20240307,155600,465972078,412,412,412,412,0
|
|
20240307,155500,465972078,412,412,412,412,0
|
|
20240307,155400,465972078,412,412,412,412,0
|
|
20240307,155300,465972078,412,412,412,412,0
|
|
20240307,155200,465972078,412,412,412,412,0
|
|
20240307,155100,465972078,412,412,412,412,10897
|
|
20240307,155000,465972078,412,412,412,412,0
|
|
20240307,154900,465972078,412,412,412,412,0
|
|
20240307,154800,465972078,412,412,412,412,0
|
|
20240307,154700,465972078,412,412,412,412,0
|
|
20240307,154600,465972078,412,412,412,412,0
|
|
20240307,154500,465972078,412,412,412,412,0
|
|
20240307,154400,465972078,412,412,412,412,0
|
|
20240307,154300,465972078,412,412,412,412,0
|
|
20240307,154200,465972078,412,412,412,412,0
|
|
20240307,154100,465972078,412,412,412,412,0
|
|
20240307,154000,465972078,412,412,412,412,0
|
|
20240307,153900,465972078,412,412,412,412,0
|
|
20240307,153800,465972078,412,412,412,412,0
|
|
20240307,153700,465972078,412,412,412,412,0
|
|
20240307,153600,465972078,412,412,412,412,0
|
|
20240307,153500,465972078,412,412,412,412,0
|
|
20240307,153400,465972078,412,412,412,412,0
|
|
20240307,153300,465972078,412,412,412,412,0
|
|
20240307,153200,465972078,412,412,412,412,0
|
|
20240307,153100,465972078,412,412,412,412,0
|
|
20240307,153000,465972078,412,412,412,412,10897
|
|
20240307,152900,461482514,412,412,412,412,0
|
|
20240307,152800,461482514,412,412,412,412,0
|
|
20240307,152700,461482514,412,412,412,412,0
|
|
20240307,152600,461482514,412,412,412,412,0
|
|
20240307,152500,461482514,412,412,412,412,0
|
|
20240307,152400,461482514,412,412,412,412,0
|
|
20240307,152300,461482514,412,412,412,412,0
|
|
20240307,152200,461482514,412,412,412,412,0
|
|
20240307,152100,461482514,412,412,412,412,0
|
|
20240307,152000,461482514,412,412,412,412,0
|
|
20240307,151900,461482514,412,412,412,412,600
|
|
20240307,151800,461235314,412,412,412,412,36
|
|
20240307,151700,461220482,412,412,412,412,9
|
|
20240307,151600,461216774,412,412,412,412,0
|
|
20240307,151500,461216774,412,412,412,412,10
|
|
20240307,151400,461212654,412,412,412,412,17
|
|
20240307,151300,461205650,411,411,411,411,474
|
|
20240307,151200,461010836,411,412,412,411,31
|
|
20240307,151100,460998079,412,411,412,411,702
|
|
20240307,151000,460709546,410,410,410,410,1
|
|
20240307,150900,460709136,411,411,411,411,2000
|
|
20240307,150800,459887136,410,410,410,410,4063
|
|
20240307,150700,458221306,410,410,410,410,0
|
|
20240307,150600,458221306,410,410,410,410,0
|
|
20240307,150500,458221306,410,409,410,409,3840
|
|
20240307,150400,456648746,409,409,409,409,112
|
|
20240307,150300,456602938,409,410,410,409,1744
|
|
20240307,150200,455888642,410,410,410,410,2678
|
|
20240307,150100,454790662,410,410,410,410,1563
|
|
20240307,150000,454149832,410,410,410,410,400
|
|
20240307,145900,453985832,410,410,410,410,100
|
|
20240307,145800,453944832,410,411,411,410,4736
|
|
20240307,145700,452003071,411,411,411,411,537
|
|
20240307,145600,451782364,411,411,411,411,511
|
|
20240307,145500,451572343,410,410,410,410,831
|
|
20240307,145400,451231633,410,410,410,410,3800
|
|
20240307,145300,449673633,410,410,410,410,200
|
|
20240307,145200,449591633,409,409,410,409,7874
|
|
20240307,145100,446371066,409,410,410,409,2023
|
|
20240307,145000,445543636,410,409,410,409,1018
|
|
20240307,144900,445126856,410,410,410,410,503
|
|
20240307,144800,444920626,410,410,410,410,11
|
|
20240307,144700,444916116,410,410,410,410,428
|
|
20240307,144600,444740636,410,410,410,410,97
|
|
20240307,144500,444700866,410,409,410,409,567
|
|
20240307,144400,444468401,410,410,410,409,10257
|
|
20240307,144300,440271551,410,410,410,409,8640
|
|
20240307,144200,436736414,410,410,410,410,4281
|
|
20240307,144100,434981204,410,411,411,410,41000
|
|
20240307,144000,418162331,412,412,412,412,0
|
|
20240307,143900,418162331,412,412,412,412,1055
|
|
20240307,143800,417727671,412,412,412,411,10213
|
|
20240307,143700,413530125,412,411,412,411,1211
|
|
20240307,143600,413032393,410,411,411,410,5700
|
|
20240307,143500,410695089,411,411,411,411,2
|
|
20240307,143400,410694267,410,412,412,410,2500
|
|
20240307,143300,409668662,412,412,412,412,1353
|
|
20240307,143200,409111226,412,412,412,410,10366
|
|
20240307,143100,404849085,410,411,411,410,3903
|
|
20240307,143000,403248502,410,412,412,410,77682
|
|
20240307,142900,371361187,412,412,412,411,4260
|
|
20240307,142800,369607024,412,413,413,412,21629
|
|
20240307,142700,360695726,412,414,414,412,50420
|
|
20240307,142600,339881236,414,414,414,414,2
|
|
20240307,142500,339880408,413,414,414,413,5003
|
|
20240307,142400,337812810,414,414,415,414,2049
|
|
20240307,142300,336964224,415,414,415,414,9
|
|
20240307,142200,336960495,414,416,416,414,50
|
|
20240307,142100,336939788,415,415,415,415,116
|
|
20240307,142000,336891648,415,415,415,415,22
|
|
20240307,141900,336882518,415,414,415,414,41
|
|
20240307,141800,336865537,414,415,415,414,3018
|
|
20240307,141700,335613085,415,415,415,415,0
|
|
20240307,141600,335613085,415,415,415,415,5
|
|
20240307,141500,335611010,415,415,415,415,25
|
|
20240307,141400,335600635,415,415,415,415,1
|
|
20240307,141300,335600220,415,415,415,415,460
|
|
20240307,141200,335409320,413,413,413,413,1000
|
|
20240307,141100,334996320,413,413,413,413,556
|
|
20240307,141000,334766692,413,414,414,413,7726
|
|
20240307,140900,331574754,415,415,415,415,0
|
|
20240307,140800,331574754,415,415,415,415,46
|
|
20240307,140700,331555664,415,415,415,415,1
|
|
20240307,140600,331555249,415,415,415,414,1005
|
|
20240307,140500,331138175,415,413,415,413,409
|
|
20240307,140400,330968846,413,413,413,413,8
|
|
20240307,140300,330965542,413,415,415,413,2453
|
|
20240307,140200,329951940,415,415,415,415,201
|
|
20240307,140100,329868525,415,415,415,415,510
|
|
20240307,140000,329656875,415,415,415,415,0
|
|
20240307,135900,329656875,415,415,415,415,0
|
|
20240307,135800,329656875,415,415,415,415,4
|
|
20240307,135700,329655215,414,414,414,414,6
|
|
20240307,135600,329652731,413,413,413,413,0
|
|
20240307,135500,329652731,413,413,413,413,701
|
|
20240307,135400,329363218,415,415,415,415,505
|
|
20240307,135300,329153643,415,415,415,415,2
|
|
20240307,135200,329152813,415,415,415,415,20
|
|
20240307,135100,329144513,415,415,415,413,3022
|
|
20240307,135000,327894416,415,415,415,415,1604
|
|
20240307,134900,327228756,414,414,414,414,3579
|
|
20240307,134800,325747050,414,414,414,414,282
|
|
20240307,134700,325630302,414,414,414,414,7162
|
|
20240307,134600,322665234,414,414,414,414,2
|
|
20240307,134500,322664406,414,414,414,414,2504
|
|
20240307,134400,321627750,414,414,414,414,132
|
|
20240307,134300,321573102,414,414,414,414,5601
|
|
20240307,134200,319254288,414,414,414,414,4022
|
|
20240307,134100,317589180,414,414,414,414,301
|
|
20240307,134000,317464566,414,415,415,414,9144
|
|
20240307,133900,313670133,414,414,414,414,0
|
|
20240307,133800,313670133,414,414,414,414,0
|
|
20240307,133700,313670133,414,414,414,414,1
|
|
20240307,133600,313669719,414,414,414,414,1
|
|
20240307,133500,313669305,414,414,414,414,9285
|
|
20240307,133400,309825315,414,414,414,414,6
|
|
20240307,133300,309822831,413,413,413,413,300
|
|
20240307,133200,309698931,414,414,414,414,0
|
|
20240307,133100,309698931,414,414,414,413,34310
|
|
20240307,133000,295527591,414,414,414,414,1000
|
|
20240307,132900,295113591,414,414,414,414,4032
|
|
20240307,132800,293444343,414,414,414,414,2503
|
|
20240307,132700,292408101,414,413,414,413,42
|
|
20240307,132600,292390714,414,414,414,414,2630
|
|
20240307,132500,291301894,414,414,414,414,1215
|
|
20240307,132400,290798884,414,414,414,414,1025
|
|
20240307,132300,290374534,413,413,413,413,1101
|
|
20240307,132200,289919821,413,413,413,413,3523
|
|
20240307,132100,288464822,413,413,413,413,70
|
|
20240307,132000,288435912,413,412,413,412,2075
|
|
20240307,131900,287580747,412,412,412,412,3
|
|
20240307,131800,287579511,413,413,413,413,3606
|
|
20240307,131700,286090233,413,413,413,413,868
|
|
20240307,131600,285731749,413,413,413,413,5026
|
|
20240307,131500,283656011,413,413,413,413,1000
|
|
20240307,131400,283243011,413,413,413,413,0
|
|
20240307,131300,283243011,413,413,413,413,367
|
|
20240307,131200,283091440,413,414,414,413,9714
|
|
20240307,131100,279078914,414,414,414,414,1910
|
|
20240307,131000,278288174,414,414,414,414,892
|
|
20240307,130900,277918886,414,414,414,414,10000
|
|
20240307,130800,273778886,415,415,415,415,300
|
|
20240307,130700,273654386,415,415,415,415,500
|
|
20240307,130600,273446886,413,413,413,413,0
|
|
20240307,130500,273446886,413,413,414,413,78
|
|
20240307,130400,273414667,413,413,413,413,0
|
|
20240307,130300,273414667,413,414,414,413,7977
|
|
20240307,130200,270114810,414,414,415,414,3379
|
|
20240307,130100,268715894,414,415,415,414,406
|
|
20240307,130000,268547808,413,414,415,413,721
|
|
20240307,125900,268249232,414,415,415,414,9364
|
|
20240307,125800,264372535,414,415,415,414,1500
|
|
20240307,125700,263750535,415,414,415,414,141
|
|
20240307,125600,263692091,415,414,415,414,241
|
|
20240307,125500,263592077,414,414,414,414,53
|
|
20240307,125400,263570135,414,414,414,414,0
|
|
20240307,125300,263570135,414,414,414,414,0
|
|
20240307,125200,263570135,414,414,414,414,0
|
|
20240307,125100,263570135,414,415,415,414,208
|
|
20240307,125000,263484015,414,415,415,414,38
|
|
20240307,124900,263468272,415,415,415,415,0
|
|
20240307,124800,263468272,415,415,415,415,402
|
|
20240307,124700,263301442,415,415,415,415,30
|
|
20240307,124600,263288992,415,415,415,415,225
|
|
20240307,124500,263195617,414,414,414,414,512
|
|
20240307,124400,262983649,415,415,415,415,55
|
|
20240307,124300,262960824,415,415,415,415,30
|
|
20240307,124200,262948374,414,414,414,414,0
|
|
20240307,124100,262948374,414,415,415,414,101
|
|
20240307,124000,262906462,415,415,415,415,0
|
|
20240307,123900,262906462,415,415,415,415,2
|
|
20240307,123800,262905632,414,415,415,414,904
|
|
20240307,123700,262530533,414,415,415,414,8000
|
|
20240307,123600,259213533,415,415,415,415,166
|
|
20240307,123500,259144643,415,415,415,415,18875
|
|
20240307,123400,251311518,415,415,415,415,1
|
|
20240307,123300,251311103,415,415,415,415,101
|
|
20240307,123200,251269188,415,415,415,415,0
|
|
20240307,123100,251269188,415,415,415,414,3012
|
|
20240307,123000,250021304,415,414,415,414,7304
|
|
20240307,122900,246997447,414,414,414,414,2
|
|
20240307,122800,246996619,414,414,414,414,404
|
|
20240307,122700,246829363,414,414,414,414,5000
|
|
20240307,122600,244759363,414,414,414,414,1307
|
|
20240307,122500,244218265,414,414,414,414,200
|
|
20240307,122400,244135465,414,414,414,414,62
|
|
20240307,122300,244109797,414,414,414,414,2015
|
|
20240307,122200,243275587,414,414,415,414,398
|
|
20240307,122100,243110811,414,414,414,414,7104
|
|
20240307,122000,240169755,414,414,414,414,541
|
|
20240307,121900,239945781,413,414,414,413,310
|
|
20240307,121800,239817741,414,415,415,414,315
|
|
20240307,121700,239687130,415,415,415,415,0
|
|
20240307,121600,239687130,415,414,415,414,105
|
|
20240307,121500,239643654,413,413,413,413,0
|
|
20240307,121400,239643654,413,415,415,413,700
|
|
20240307,121300,239354149,414,414,414,414,0
|
|
20240307,121200,239354149,414,415,415,414,59906
|
|
20240307,121100,214504240,415,415,415,415,150
|
|
20240307,121000,214441990,416,416,416,416,0
|
|
20240307,120900,214441990,416,415,416,415,528
|
|
20240307,120800,214222343,416,415,416,415,4
|
|
20240307,120700,214220680,416,415,416,415,61
|
|
20240307,120600,214195305,415,415,415,415,0
|
|
20240307,120500,214195305,415,415,415,415,0
|
|
20240307,120400,214195305,415,416,416,415,5065
|
|
20240307,120300,212093328,415,415,415,415,1921
|
|
20240307,120200,211296113,415,415,415,415,0
|
|
20240307,120100,211296113,415,415,415,415,555
|
|
20240307,120000,211065788,415,415,415,415,800
|
|
20240307,115900,210733788,417,415,417,415,42
|
|
20240307,115800,210716354,416,416,416,416,13
|
|
20240307,115700,210710946,415,415,415,415,1
|
|
20240307,115600,210710531,415,415,415,415,13009
|
|
20240307,115500,205311796,415,415,415,415,5010
|
|
20240307,115400,203232646,417,417,417,417,1
|
|
20240307,115300,203232229,417,417,417,417,78
|
|
20240307,115200,203199703,417,416,417,416,9
|
|
20240307,115100,203195952,415,415,415,415,1
|
|
20240307,115000,203195537,416,416,416,416,41
|
|
20240307,114900,203178481,415,416,416,415,1093
|
|
20240307,114800,202723886,415,415,415,415,2
|
|
20240307,114700,202723056,415,415,415,415,1
|
|
20240307,114600,202722641,415,415,416,415,147
|
|
20240307,114500,202661565,416,416,416,416,0
|
|
20240307,114400,202661565,416,416,416,416,0
|
|
20240307,114300,202661565,416,414,416,414,4883
|
|
20240307,114200,200635326,414,415,415,414,197
|
|
20240307,114100,200553718,415,415,415,415,3245
|
|
20240307,114000,199207043,415,415,415,415,1
|
|
20240307,113900,199206628,415,415,415,415,16
|
|
20240307,113800,199199988,415,415,415,415,1696
|
|
20240307,113700,198496148,415,415,415,415,5
|
|
20240307,113600,198494073,415,415,415,415,219
|
|
20240307,113500,198403188,415,415,415,414,826
|
|
20240307,113400,198060698,415,415,415,415,413
|
|
20240307,113300,197889303,415,415,415,415,150
|
|
20240307,113200,197827053,414,414,414,414,13415
|
|
20240307,113100,192273243,415,415,415,415,2000
|
|
20240307,113000,191443243,414,415,415,414,11471
|
|
20240307,112900,186692249,415,415,415,415,7088
|
|
20240307,112800,183750729,415,415,415,415,2967
|
|
20240307,112700,182519424,415,415,415,415,4
|
|
20240307,112600,182517764,414,415,415,414,1100
|
|
20240307,112500,182061814,415,417,417,414,155311
|
|
20240307,112400,117672543,417,417,417,417,736
|
|
20240307,112300,117365631,417,418,418,417,729
|
|
20240307,112200,117061433,417,417,417,417,0
|
|
20240307,112100,117061433,417,417,417,417,570
|
|
20240307,112000,116823743,417,418,418,417,2280
|
|
20240307,111900,115872973,418,418,418,418,655
|
|
20240307,111800,115599183,418,418,418,418,0
|
|
20240307,111700,115599183,418,418,418,418,1
|
|
20240307,111600,115598765,417,417,417,417,0
|
|
20240307,111500,115598765,417,417,417,417,0
|
|
20240307,111400,115598765,417,417,417,417,1
|
|
20240307,111300,115598348,417,417,417,417,1008
|
|
20240307,111200,115178012,417,417,417,417,10154
|
|
20240307,111100,110943794,417,418,418,417,2011
|
|
20240307,111000,110105197,417,417,417,417,400
|
|
20240307,110900,109938397,417,417,417,417,2895
|
|
20240307,110800,108731182,417,417,417,416,5131
|
|
20240307,110700,106594445,416,416,416,416,808
|
|
20240307,110600,106258317,416,417,417,416,500
|
|
20240307,110500,106050297,418,418,418,418,0
|
|
20240307,110400,106050297,418,418,418,418,20
|
|
20240307,110300,106041937,418,418,418,416,19
|
|
20240307,110200,106034023,417,418,418,417,3392
|
|
20240307,110100,104619558,417,417,417,417,7392
|
|
20240307,110000,101537094,418,418,418,417,10071
|
|
20240307,105900,97337416,417,417,417,417,30
|
|
20240307,105800,97324906,417,417,417,417,166
|
|
20240307,105700,97255684,417,417,417,417,2005
|
|
20240307,105600,96419599,417,417,417,417,301
|
|
20240307,105500,96294082,417,418,418,417,15
|
|
20240307,105400,96287817,418,418,418,418,0
|
|
20240307,105300,96287817,418,418,418,418,301
|
|
20240307,105200,96161999,418,418,418,418,905
|
|
20240307,105100,95783709,418,418,418,418,8300
|
|
20240307,105000,92314309,417,418,418,417,2
|
|
20240307,104900,92313474,417,417,417,417,100
|
|
20240307,104800,92271774,418,418,418,418,0
|
|
20240307,104700,92271774,418,418,418,418,100
|
|
20240307,104600,92229974,418,417,418,417,392
|
|
20240307,104500,92066189,416,418,418,416,31
|
|
20240307,104400,92053286,418,418,418,418,1
|
|
20240307,104300,92052868,418,418,418,418,5
|
|
20240307,104200,92050778,418,418,418,418,424
|
|
20240307,104100,91873546,416,416,416,416,0
|
|
20240307,104000,91873546,416,416,416,416,1
|
|
20240307,103900,91873130,418,418,418,418,32
|
|
20240307,103800,91859754,418,419,419,416,15101
|
|
20240307,103700,85568150,417,417,417,417,11386
|
|
20240307,103600,80820188,417,418,418,417,27464
|
|
20240307,103500,69358106,419,419,419,419,0
|
|
20240307,103400,69358106,419,418,419,418,253
|
|
20240307,103300,69252351,418,418,418,418,321
|
|
20240307,103200,69118173,418,418,418,418,617
|
|
20240307,103100,68860267,418,418,418,418,300
|
|
20240307,103000,68734867,417,417,418,417,12183
|
|
20240307,102900,63653744,418,419,419,418,3201
|
|
20240307,102800,62314183,419,419,419,419,1
|
|
20240307,102700,62313764,418,419,419,418,10030
|
|
20240307,102600,58121194,418,418,419,418,1221
|
|
20240307,102500,57609616,418,418,418,418,27
|
|
20240307,102400,57598330,419,419,419,419,1
|
|
20240307,102300,57597911,418,418,419,418,268
|
|
20240307,102200,57485885,418,418,419,418,445
|
|
20240307,102100,57299437,418,418,419,418,8627
|
|
20240307,102000,53693341,418,418,418,418,9793
|
|
20240307,101900,49599867,418,419,419,418,450
|
|
20240307,101800,49411567,419,419,419,419,3
|
|
20240307,101700,49410310,419,419,419,419,2001
|
|
20240307,101600,48571891,418,419,419,418,257
|
|
20240307,101500,48464463,418,418,418,418,0
|
|
20240307,101400,48464463,418,418,418,418,25
|
|
20240307,101300,48454013,418,418,418,418,5137
|
|
20240307,101200,46306747,418,420,420,418,2810
|
|
20240307,101100,45129177,420,420,420,420,40
|
|
20240307,101000,45112377,420,420,420,420,0
|
|
20240307,100900,45112377,420,420,420,419,178
|
|
20240307,100800,45037793,418,419,420,418,2300
|
|
20240307,100700,44074502,419,419,419,419,505
|
|
20240307,100600,43862907,420,420,420,420,0
|
|
20240307,100500,43862907,420,420,420,420,0
|
|
20240307,100400,43862907,420,420,420,419,241
|
|
20240307,100300,43761797,418,420,420,418,2775
|
|
20240307,100200,42601843,420,420,420,420,1201
|
|
20240307,100100,42097423,420,420,420,420,3
|
|
20240307,100000,42096163,420,420,420,420,10
|
|
20240307,095900,42091963,420,419,420,418,9
|
|
20240307,095800,42088194,418,418,418,418,2395
|
|
20240307,095700,41087084,418,418,418,418,6574
|
|
20240307,095600,38339152,420,420,420,420,5
|
|
20240307,095500,38337052,418,418,418,418,1184
|
|
20240307,095400,37842140,418,418,418,418,0
|
|
20240307,095300,37842140,418,419,419,418,1614
|
|
20240307,095200,37166631,420,420,420,420,803
|
|
20240307,095100,36829371,419,420,420,419,1069
|
|
20240307,095000,36381391,420,420,420,420,1242
|
|
20240307,094900,35859751,420,420,420,419,1002
|
|
20240307,094800,35438912,420,420,420,420,6
|
|
20240307,094700,35436392,420,420,420,420,0
|
|
20240307,094600,35436392,420,420,420,420,301
|
|
20240307,094500,35309972,420,420,420,420,907
|
|
20240307,094400,34929032,420,420,420,420,995
|
|
20240307,094300,34511132,420,420,420,420,626
|
|
20240307,094200,34248212,420,420,420,419,336
|
|
20240307,094100,34107398,420,420,420,420,220
|
|
20240307,094000,34014998,420,420,420,420,75
|
|
20240307,093900,33983498,420,420,420,420,32
|
|
20240307,093800,33970058,420,419,420,419,1746
|
|
20240307,093700,33238447,419,419,419,419,21
|
|
20240307,093600,33229648,418,419,419,418,2502
|
|
20240307,093500,32183811,417,418,419,417,3877
|
|
20240307,093400,30564271,419,419,419,419,72
|
|
20240307,093300,30534103,418,419,419,418,26389
|
|
20240307,093200,19503440,419,419,419,419,1
|
|
20240307,093100,19503021,419,419,419,419,0
|
|
20240307,093000,19503021,419,419,419,419,8
|
|
20240307,092900,19499669,419,419,419,419,3
|
|
20240307,092800,19498412,419,419,419,418,353
|
|
20240307,092700,19350806,419,419,419,419,10
|
|
20240307,092600,19346616,418,418,418,418,206
|
|
20240307,092500,19260508,418,418,418,418,2010
|
|
20240307,092400,18420328,418,418,419,418,313
|
|
20240307,092300,18289493,418,418,418,418,106
|
|
20240307,092200,18245185,418,418,418,418,5
|
|
20240307,092100,18243095,419,419,419,419,441
|
|
20240307,092000,18058316,418,418,418,418,935
|
|
20240307,091900,17667486,418,418,419,418,1997
|
|
20240307,091800,16832669,418,419,419,418,446
|
|
20240307,091700,16646205,418,417,418,417,3684
|
|
20240307,091600,15109970,418,418,419,417,4069
|
|
20240307,091500,13409142,418,418,419,418,1608
|
|
20240307,091400,12736997,418,418,420,418,2861
|
|
20240307,091300,11540195,418,418,419,418,18
|
|
20240307,091200,11532665,419,419,419,419,3
|
|
20240307,091100,11531408,419,419,419,419,225
|
|
20240307,091000,11437133,419,419,420,419,2780
|
|
20240307,090900,10269587,418,418,419,418,3707
|
|
20240307,090800,8716657,418,418,418,418,0
|
|
20240307,090700,8716657,418,419,419,418,3079
|
|
20240307,090600,7427612,419,419,419,418,5057
|
|
20240307,090500,5310238,419,417,420,417,1059
|
|
20240307,090400,4868462,420,420,420,417,3515
|
|
20240307,090300,3399797,420,420,420,420,202
|
|
20240307,090200,3314957,420,420,420,417,36
|
|
20240307,090100,3299910,420,420,421,417,4993
|
|
20240307,090000,1209227,420,420,421,420,2879
|