624 lines
28 KiB
CSV
624 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,192100,525227993,401,401,401,401,24843
|
|
20240311,192000,525227993,401,401,401,401,0
|
|
20240311,191900,525227993,401,401,401,401,0
|
|
20240311,191800,525227993,401,401,401,401,0
|
|
20240311,191700,525227993,401,401,401,401,0
|
|
20240311,191600,525227993,401,401,401,401,0
|
|
20240311,191500,525227993,401,401,401,401,0
|
|
20240311,191400,525227993,401,401,401,401,0
|
|
20240311,191300,525227993,401,401,401,401,0
|
|
20240311,191200,525227993,401,401,401,401,0
|
|
20240311,191100,525227993,401,401,401,401,0
|
|
20240311,191000,525227993,401,401,401,401,0
|
|
20240311,190900,525227993,401,401,401,401,0
|
|
20240311,190800,525227993,401,401,401,401,0
|
|
20240311,190700,525227993,401,401,401,401,0
|
|
20240311,190600,525227993,401,401,401,401,0
|
|
20240311,190500,525227993,401,401,401,401,0
|
|
20240311,190400,525227993,401,401,401,401,0
|
|
20240311,190300,525227993,401,401,401,401,0
|
|
20240311,190200,525227993,401,401,401,401,0
|
|
20240311,190100,525227993,401,401,401,401,0
|
|
20240311,190000,525227993,401,401,401,401,0
|
|
20240311,185900,525227993,401,401,401,401,0
|
|
20240311,185800,525227993,401,401,401,401,0
|
|
20240311,185700,525227993,401,401,401,401,0
|
|
20240311,185600,525227993,401,401,401,401,0
|
|
20240311,185500,525227993,401,401,401,401,0
|
|
20240311,185400,525227993,401,401,401,401,0
|
|
20240311,185300,525227993,401,401,401,401,0
|
|
20240311,185200,525227993,401,401,401,401,0
|
|
20240311,185100,525227993,401,401,401,401,24843
|
|
20240311,185000,525227993,401,401,401,401,0
|
|
20240311,184900,525227993,401,401,401,401,0
|
|
20240311,184800,525227993,401,401,401,401,0
|
|
20240311,184700,525227993,401,401,401,401,0
|
|
20240311,184600,525227993,401,401,401,401,0
|
|
20240311,184500,525227993,401,401,401,401,0
|
|
20240311,184400,525227993,401,401,401,401,0
|
|
20240311,184300,525227993,401,401,401,401,0
|
|
20240311,184200,525227993,401,401,401,401,0
|
|
20240311,184100,525227993,401,401,401,401,0
|
|
20240311,184000,525227993,401,401,401,401,0
|
|
20240311,183900,525227993,401,401,401,401,0
|
|
20240311,183800,525227993,401,401,401,401,0
|
|
20240311,183700,525227993,401,401,401,401,0
|
|
20240311,183600,525227993,401,401,401,401,0
|
|
20240311,183500,525227993,401,401,401,401,0
|
|
20240311,183400,525227993,401,401,401,401,0
|
|
20240311,183300,525227993,401,401,401,401,0
|
|
20240311,183200,525227993,401,401,401,401,0
|
|
20240311,183100,525227993,401,401,401,401,0
|
|
20240311,183000,525227993,401,401,401,401,0
|
|
20240311,182900,525227993,401,401,401,401,0
|
|
20240311,182800,525227993,401,401,401,401,0
|
|
20240311,182700,525227993,401,401,401,401,0
|
|
20240311,182600,525227993,401,401,401,401,0
|
|
20240311,182500,525227993,401,401,401,401,0
|
|
20240311,182400,525227993,401,401,401,401,0
|
|
20240311,182300,525227993,401,401,401,401,0
|
|
20240311,182200,525227993,401,401,401,401,0
|
|
20240311,182100,525227993,401,401,401,401,24843
|
|
20240311,182000,525227993,401,401,401,401,0
|
|
20240311,181900,525227993,401,401,401,401,0
|
|
20240311,181800,525227993,401,401,401,401,0
|
|
20240311,181700,525227993,401,401,401,401,0
|
|
20240311,181600,525227993,401,401,401,401,0
|
|
20240311,181500,525227993,401,401,401,401,0
|
|
20240311,181400,525227993,401,401,401,401,0
|
|
20240311,181300,525227993,401,401,401,401,0
|
|
20240311,181200,525227993,401,401,401,401,0
|
|
20240311,181100,525227993,401,401,401,401,0
|
|
20240311,181000,525227993,401,401,401,401,0
|
|
20240311,180900,525227993,401,401,401,401,0
|
|
20240311,180800,525227993,401,401,401,401,0
|
|
20240311,180700,525227993,401,401,401,401,0
|
|
20240311,180600,525227993,401,401,401,401,0
|
|
20240311,180500,525227993,401,401,401,401,0
|
|
20240311,180400,525227993,401,401,401,401,0
|
|
20240311,180300,525227993,401,401,401,401,0
|
|
20240311,180200,525227993,401,401,401,401,0
|
|
20240311,180100,525227993,401,401,401,401,0
|
|
20240311,180000,525227993,401,401,401,401,0
|
|
20240311,175900,525227993,401,401,401,401,0
|
|
20240311,175800,525227993,401,401,401,401,0
|
|
20240311,175700,525227993,401,401,401,401,0
|
|
20240311,175600,525227993,401,401,401,401,0
|
|
20240311,175500,525227993,401,401,401,401,0
|
|
20240311,175400,525227993,401,401,401,401,0
|
|
20240311,175300,525227993,401,401,401,401,0
|
|
20240311,175200,525227993,401,401,401,401,0
|
|
20240311,175100,525227993,401,401,401,401,24843
|
|
20240311,175000,525227993,401,401,401,401,0
|
|
20240311,174900,525227993,401,401,401,401,0
|
|
20240311,174800,525227993,401,401,401,401,0
|
|
20240311,174700,525227993,401,401,401,401,0
|
|
20240311,174600,525227993,401,401,401,401,0
|
|
20240311,174500,525227993,401,401,401,401,0
|
|
20240311,174400,525227993,401,401,401,401,0
|
|
20240311,174300,525227993,401,401,401,401,0
|
|
20240311,174200,525227993,401,401,401,401,0
|
|
20240311,174100,525227993,401,401,401,401,0
|
|
20240311,174000,525227993,401,401,401,401,0
|
|
20240311,173900,525227993,401,401,401,401,0
|
|
20240311,173800,525227993,401,401,401,401,0
|
|
20240311,173700,525227993,401,401,401,401,0
|
|
20240311,173600,525227993,401,401,401,401,0
|
|
20240311,173500,525227993,401,401,401,401,0
|
|
20240311,173400,525227993,401,401,401,401,0
|
|
20240311,173300,525227993,401,401,401,401,0
|
|
20240311,173200,525227993,401,401,401,401,0
|
|
20240311,173100,525227993,401,401,401,401,0
|
|
20240311,173000,525227993,401,401,401,401,0
|
|
20240311,172900,525227993,401,401,401,401,0
|
|
20240311,172800,525227993,401,401,401,401,0
|
|
20240311,172700,525227993,401,401,401,401,0
|
|
20240311,172600,525227993,401,401,401,401,0
|
|
20240311,172500,525227993,401,401,401,401,0
|
|
20240311,172400,525227993,401,401,401,401,0
|
|
20240311,172300,525227993,401,401,401,401,0
|
|
20240311,172200,525227993,401,401,401,401,0
|
|
20240311,172100,525227993,401,401,401,401,24843
|
|
20240311,172000,525227993,401,401,401,401,0
|
|
20240311,171900,525227993,401,401,401,401,0
|
|
20240311,171800,525227993,401,401,401,401,0
|
|
20240311,171700,525227993,401,401,401,401,0
|
|
20240311,171600,525227993,401,401,401,401,0
|
|
20240311,171500,525227993,401,401,401,401,0
|
|
20240311,171400,525227993,401,401,401,401,0
|
|
20240311,171300,525227993,401,401,401,401,0
|
|
20240311,171200,525227993,401,401,401,401,0
|
|
20240311,171100,525227993,401,401,401,401,0
|
|
20240311,171000,525227993,401,401,401,401,0
|
|
20240311,170900,525227993,401,401,401,401,0
|
|
20240311,170800,525227993,401,401,401,401,0
|
|
20240311,170700,525227993,401,401,401,401,0
|
|
20240311,170600,525227993,401,401,401,401,0
|
|
20240311,170500,525227993,401,401,401,401,0
|
|
20240311,170400,525227993,401,401,401,401,0
|
|
20240311,170300,525227993,401,401,401,401,0
|
|
20240311,170200,525227993,401,401,401,401,0
|
|
20240311,170100,525227993,401,401,401,401,0
|
|
20240311,170000,525227993,401,401,401,401,0
|
|
20240311,165900,525227993,401,401,401,401,0
|
|
20240311,165800,525227993,401,401,401,401,0
|
|
20240311,165700,525227993,401,401,401,401,0
|
|
20240311,165600,525227993,401,401,401,401,0
|
|
20240311,165500,525227993,401,401,401,401,0
|
|
20240311,165400,525227993,401,401,401,401,0
|
|
20240311,165300,525227993,401,401,401,401,0
|
|
20240311,165200,525227993,401,401,401,401,0
|
|
20240311,165100,525227993,401,401,401,401,24843
|
|
20240311,165000,525227993,401,401,401,401,0
|
|
20240311,164900,525227993,401,401,401,401,0
|
|
20240311,164800,525227993,401,401,401,401,0
|
|
20240311,164700,525227993,401,401,401,401,0
|
|
20240311,164600,525227993,401,401,401,401,0
|
|
20240311,164500,525227993,401,401,401,401,0
|
|
20240311,164400,525227993,401,401,401,401,0
|
|
20240311,164300,525227993,401,401,401,401,0
|
|
20240311,164200,525227993,401,401,401,401,0
|
|
20240311,164100,525227993,401,401,401,401,0
|
|
20240311,164000,525227993,401,401,401,401,0
|
|
20240311,163900,525227993,401,401,401,401,0
|
|
20240311,163800,525227993,401,401,401,401,0
|
|
20240311,163700,525227993,401,401,401,401,0
|
|
20240311,163600,525227993,401,401,401,401,0
|
|
20240311,163500,525227993,401,401,401,401,0
|
|
20240311,163400,525227993,401,401,401,401,0
|
|
20240311,163300,525227993,401,401,401,401,0
|
|
20240311,163200,525227993,401,401,401,401,0
|
|
20240311,163100,525227993,401,401,401,401,0
|
|
20240311,163000,525227993,401,401,401,401,0
|
|
20240311,162900,525227993,401,401,401,401,0
|
|
20240311,162800,525227993,401,401,401,401,0
|
|
20240311,162700,525227993,401,401,401,401,0
|
|
20240311,162600,525227993,401,401,401,401,0
|
|
20240311,162500,525227993,401,401,401,401,0
|
|
20240311,162400,525227993,401,401,401,401,0
|
|
20240311,162300,525227993,401,401,401,401,0
|
|
20240311,162200,525227993,401,401,401,401,0
|
|
20240311,162100,525227993,401,401,401,401,24843
|
|
20240311,162000,525227993,401,401,401,401,0
|
|
20240311,161900,525227993,401,401,401,401,0
|
|
20240311,161800,525227993,401,401,401,401,0
|
|
20240311,161700,525227993,401,401,401,401,0
|
|
20240311,161600,525227993,401,401,401,401,0
|
|
20240311,161500,525227993,401,401,401,401,0
|
|
20240311,161400,525227993,401,401,401,401,0
|
|
20240311,161300,525227993,401,401,401,401,0
|
|
20240311,161200,525227993,401,401,401,401,0
|
|
20240311,161100,525227993,401,401,401,401,0
|
|
20240311,161000,525227993,401,401,401,401,0
|
|
20240311,160900,525227993,401,401,401,401,0
|
|
20240311,160800,525227993,401,401,401,401,0
|
|
20240311,160700,525227993,401,401,401,401,0
|
|
20240311,160600,525227993,401,401,401,401,0
|
|
20240311,160500,525227993,401,401,401,401,0
|
|
20240311,160400,525227993,401,401,401,401,0
|
|
20240311,160300,525227993,401,401,401,401,0
|
|
20240311,160200,525227993,401,401,401,401,0
|
|
20240311,160100,525227993,401,401,401,401,0
|
|
20240311,160000,525227993,401,401,401,401,0
|
|
20240311,155900,525227993,401,401,401,401,0
|
|
20240311,155800,525227993,401,401,401,401,0
|
|
20240311,155700,525227993,401,401,401,401,0
|
|
20240311,155600,525227993,401,401,401,401,0
|
|
20240311,155500,525227993,401,401,401,401,0
|
|
20240311,155400,525227993,401,401,401,401,0
|
|
20240311,155300,525227993,401,401,401,401,0
|
|
20240311,155200,525227993,401,401,401,401,0
|
|
20240311,155100,525227993,401,401,401,401,24843
|
|
20240311,155000,525227993,401,401,401,401,0
|
|
20240311,154900,525227993,401,401,401,401,0
|
|
20240311,154800,525227993,401,401,401,401,0
|
|
20240311,154700,525227993,401,401,401,401,0
|
|
20240311,154600,525227993,401,401,401,401,0
|
|
20240311,154500,525227993,401,401,401,401,0
|
|
20240311,154400,525227993,401,401,401,401,0
|
|
20240311,154300,525227993,401,401,401,401,0
|
|
20240311,154200,525227993,401,401,401,401,0
|
|
20240311,154100,525227993,401,401,401,401,0
|
|
20240311,154000,525227993,401,401,401,401,0
|
|
20240311,153900,525227993,401,401,401,401,0
|
|
20240311,153800,525227993,401,401,401,401,0
|
|
20240311,153700,525227993,401,401,401,401,0
|
|
20240311,153600,525227993,401,401,401,401,0
|
|
20240311,153500,525227993,401,401,401,401,0
|
|
20240311,153400,525227993,401,401,401,401,0
|
|
20240311,153300,525227993,401,401,401,401,0
|
|
20240311,153200,525227993,401,401,401,401,0
|
|
20240311,153100,525227993,401,401,401,401,0
|
|
20240311,153000,525227993,401,401,401,401,24843
|
|
20240311,152900,515265950,403,403,403,403,0
|
|
20240311,152800,515265950,403,403,403,403,0
|
|
20240311,152700,515265950,403,403,403,403,0
|
|
20240311,152600,515265950,403,403,403,403,0
|
|
20240311,152500,515265950,403,403,403,403,0
|
|
20240311,152400,515265950,403,403,403,403,0
|
|
20240311,152300,515265950,403,403,403,403,0
|
|
20240311,152200,515265950,403,403,403,403,0
|
|
20240311,152100,515265950,403,403,403,403,0
|
|
20240311,152000,515265950,403,403,403,403,0
|
|
20240311,151900,515265950,403,403,403,403,25
|
|
20240311,151800,515255875,403,403,403,403,10
|
|
20240311,151700,515251845,403,403,403,402,20000
|
|
20240311,151600,507206845,402,403,403,402,14941
|
|
20240311,151500,501185766,403,403,403,403,216
|
|
20240311,151400,501098718,404,404,404,404,277
|
|
20240311,151300,500986810,404,404,404,404,28
|
|
20240311,151200,500975498,402,402,402,402,0
|
|
20240311,151100,500975498,402,403,403,402,1786
|
|
20240311,151000,500256836,403,403,403,403,1000
|
|
20240311,150900,499853836,404,404,404,404,47
|
|
20240311,150800,499834848,404,403,404,403,4228
|
|
20240311,150700,498130736,404,404,404,404,6
|
|
20240311,150600,498128312,404,404,404,404,816
|
|
20240311,150500,497798648,403,404,404,403,1064
|
|
20240311,150400,497369792,404,404,404,404,10
|
|
20240311,150300,497365752,404,405,405,404,44
|
|
20240311,150200,497347975,404,404,404,404,1393
|
|
20240311,150100,496785203,404,404,404,404,254
|
|
20240311,150000,496682587,404,404,404,404,5
|
|
20240311,145900,496680567,404,403,404,403,4688
|
|
20240311,145800,494791166,404,403,404,403,44
|
|
20240311,145700,494773433,404,404,405,404,299
|
|
20240311,145600,494652627,405,404,405,404,743
|
|
20240311,145500,494352445,404,404,404,404,1438
|
|
20240311,145400,493771493,405,404,405,404,540
|
|
20240311,145300,493553329,404,404,404,404,419
|
|
20240311,145200,493384053,404,404,404,404,17
|
|
20240311,145100,493377185,405,405,405,404,110
|
|
20240311,145000,493332639,403,404,404,403,5101
|
|
20240311,144900,491276736,404,404,404,404,14866
|
|
20240311,144800,485270872,405,405,405,405,50
|
|
20240311,144700,485250622,405,405,405,405,0
|
|
20240311,144600,485250622,405,405,405,405,0
|
|
20240311,144500,485250622,405,404,405,404,921
|
|
20240311,144400,484878437,405,405,405,405,1006
|
|
20240311,144300,484471007,405,405,405,405,0
|
|
20240311,144200,484471007,405,405,405,405,20
|
|
20240311,144100,484462907,405,405,405,405,0
|
|
20240311,144000,484462907,405,405,405,404,2284
|
|
20240311,143900,483539168,405,405,405,405,1087
|
|
20240311,143800,483098933,405,405,405,405,0
|
|
20240311,143700,483098933,405,405,405,405,46
|
|
20240311,143600,483080303,404,404,404,404,10500
|
|
20240311,143500,478838303,405,404,405,404,7821
|
|
20240311,143400,475678618,405,405,405,405,1540
|
|
20240311,143300,475054918,405,405,405,405,30
|
|
20240311,143200,475042768,405,405,405,405,15
|
|
20240311,143100,475036693,405,404,405,404,1012
|
|
20240311,143000,474627823,405,404,405,404,8188
|
|
20240311,142900,471319870,404,405,405,404,101
|
|
20240311,142800,471279065,404,405,405,404,1433
|
|
20240311,142700,470699633,405,404,405,404,2
|
|
20240311,142600,470698824,405,405,405,405,11
|
|
20240311,142500,470694369,404,405,405,404,7539
|
|
20240311,142400,467648590,405,405,405,405,1111
|
|
20240311,142300,467198635,404,405,405,404,651
|
|
20240311,142200,466935630,405,405,405,405,0
|
|
20240311,142100,466935630,405,405,405,405,2132
|
|
20240311,142000,466072170,405,405,405,405,200
|
|
20240311,141900,465991170,405,405,405,405,1
|
|
20240311,141800,465990765,404,404,404,404,0
|
|
20240311,141700,465990765,404,404,404,404,0
|
|
20240311,141600,465990765,404,405,405,404,1051
|
|
20240311,141500,465566110,405,405,405,405,2042
|
|
20240311,141400,464739100,405,405,405,405,0
|
|
20240311,141300,464739100,405,405,405,405,0
|
|
20240311,141200,464739100,405,405,405,405,0
|
|
20240311,141100,464739100,405,405,405,405,0
|
|
20240311,141000,464739100,405,405,405,405,547
|
|
20240311,140900,464517565,405,405,405,405,10
|
|
20240311,140800,464513515,404,404,404,404,0
|
|
20240311,140700,464513515,404,404,405,404,4373
|
|
20240311,140600,462746813,405,405,405,404,4105
|
|
20240311,140500,461084289,405,405,405,405,13
|
|
20240311,140400,461079024,405,405,405,405,67
|
|
20240311,140300,461051889,405,405,405,404,7
|
|
20240311,140200,461049058,405,405,405,405,306
|
|
20240311,140100,460925128,405,405,405,405,16
|
|
20240311,140000,460918648,405,405,405,405,3550
|
|
20240311,135900,459480898,405,405,405,405,4013
|
|
20240311,135800,457855633,405,405,405,405,0
|
|
20240311,135700,457855633,405,405,405,405,7194
|
|
20240311,135600,454942063,405,404,405,404,20470
|
|
20240311,135500,446651714,404,405,405,404,12
|
|
20240311,135400,446646865,405,405,405,405,1
|
|
20240311,135300,446646460,404,405,405,404,8
|
|
20240311,135200,446643227,405,405,405,405,0
|
|
20240311,135100,446643227,405,405,405,405,110
|
|
20240311,135000,446598677,405,405,405,405,0
|
|
20240311,134900,446598677,405,405,405,405,0
|
|
20240311,134800,446598677,405,405,405,405,0
|
|
20240311,134700,446598677,405,405,405,405,11
|
|
20240311,134600,446594222,405,405,405,405,2
|
|
20240311,134500,446593412,405,405,405,405,0
|
|
20240311,134400,446593412,405,405,405,405,1
|
|
20240311,134300,446593007,404,405,405,404,603
|
|
20240311,134200,446349392,405,405,405,404,1000
|
|
20240311,134100,445945082,405,405,405,405,0
|
|
20240311,134000,445945082,405,405,405,405,0
|
|
20240311,133900,445945082,405,405,405,405,3
|
|
20240311,133800,445943867,405,405,405,405,3486
|
|
20240311,133700,444532037,406,407,407,406,218
|
|
20240311,133600,444443520,407,406,407,406,110
|
|
20240311,133500,444398850,406,406,406,406,110
|
|
20240311,133400,444354190,406,406,406,406,0
|
|
20240311,133300,444354190,406,406,406,406,290
|
|
20240311,133200,444236450,406,406,406,406,950
|
|
20240311,133100,443850750,406,406,406,406,19
|
|
20240311,133000,443843036,406,406,406,406,762
|
|
20240311,132900,443533664,406,406,406,406,0
|
|
20240311,132800,443533664,406,406,406,406,0
|
|
20240311,132700,443533664,406,406,406,406,73
|
|
20240311,132600,443504026,406,406,406,406,0
|
|
20240311,132500,443504026,406,405,406,405,1269
|
|
20240311,132400,442990080,405,405,405,405,500
|
|
20240311,132300,442787580,405,405,405,405,557
|
|
20240311,132200,442561995,405,405,405,405,17255
|
|
20240311,132100,435573720,405,405,405,405,5001
|
|
20240311,132000,433548315,405,405,405,405,6
|
|
20240311,131900,433545885,405,405,405,405,110
|
|
20240311,131800,433501335,405,405,405,405,1637
|
|
20240311,131700,432838350,405,405,405,405,25
|
|
20240311,131600,432828225,405,405,405,404,3226
|
|
20240311,131500,431521739,405,404,405,404,101
|
|
20240311,131400,431480934,405,405,405,405,0
|
|
20240311,131300,431480934,405,405,405,405,2
|
|
20240311,131200,431480124,405,405,405,405,8
|
|
20240311,131100,431476884,405,404,405,404,2769
|
|
20240311,131000,430355739,405,405,405,405,313
|
|
20240311,130900,430228974,405,405,405,405,500
|
|
20240311,130800,430026474,405,405,405,405,198
|
|
20240311,130700,429946284,404,404,404,404,3376
|
|
20240311,130600,428582380,404,404,404,404,2503
|
|
20240311,130500,427571168,404,404,404,404,0
|
|
20240311,130400,427571168,404,405,405,404,11
|
|
20240311,130300,427566718,404,405,405,404,803
|
|
20240311,130200,427242293,405,404,405,404,110
|
|
20240311,130100,427197843,405,405,405,405,10029
|
|
20240311,130000,423136098,405,405,405,405,471
|
|
20240311,125900,422945343,405,405,405,405,100
|
|
20240311,125800,422904843,405,405,405,405,0
|
|
20240311,125700,422904843,405,405,405,405,12489
|
|
20240311,125600,417846798,405,405,405,405,63
|
|
20240311,125500,417821283,404,404,404,404,0
|
|
20240311,125400,417821283,404,404,404,404,502
|
|
20240311,125300,417618475,405,405,405,405,0
|
|
20240311,125200,417618475,405,405,405,405,5
|
|
20240311,125100,417616450,404,404,404,404,0
|
|
20240311,125000,417616450,404,404,404,404,7726
|
|
20240311,124900,414495146,404,404,404,404,0
|
|
20240311,124800,414495146,404,404,404,404,0
|
|
20240311,124700,414495146,404,404,404,404,4919
|
|
20240311,124600,412507870,405,405,405,405,294
|
|
20240311,124500,412388800,405,405,405,405,30
|
|
20240311,124400,412376650,404,405,405,404,25
|
|
20240311,124300,412366535,404,404,404,404,0
|
|
20240311,124200,412366535,404,404,404,404,6215
|
|
20240311,124100,409855675,404,404,404,404,289
|
|
20240311,124000,409738919,404,404,404,404,0
|
|
20240311,123900,409738919,404,404,404,404,2079
|
|
20240311,123800,408899003,404,404,404,404,0
|
|
20240311,123700,408899003,404,404,404,404,20
|
|
20240311,123600,408890923,403,403,403,403,0
|
|
20240311,123500,408890923,403,403,403,403,6
|
|
20240311,123400,408888505,403,404,404,403,4890
|
|
20240311,123300,406913834,404,404,404,404,32
|
|
20240311,123200,406900906,404,403,404,403,27
|
|
20240311,123100,406890007,403,404,404,403,320
|
|
20240311,123000,406760813,404,404,404,404,533
|
|
20240311,122900,406545481,404,404,404,404,3850
|
|
20240311,122800,404990081,403,404,404,403,14946
|
|
20240311,122700,398962897,404,404,404,404,5
|
|
20240311,122600,398960877,404,404,404,404,390
|
|
20240311,122500,398803317,404,404,404,404,0
|
|
20240311,122400,398803317,404,404,404,404,0
|
|
20240311,122300,398803317,404,404,404,404,0
|
|
20240311,122200,398803317,404,404,404,404,0
|
|
20240311,122100,398803317,404,404,404,404,57
|
|
20240311,122000,398780289,404,404,404,404,1
|
|
20240311,121900,398779885,404,404,404,404,737
|
|
20240311,121800,398482137,404,404,404,404,1
|
|
20240311,121700,398481733,404,404,404,403,526
|
|
20240311,121600,398269653,404,403,404,403,3002
|
|
20240311,121500,397056846,404,404,404,403,108
|
|
20240311,121400,397013252,403,404,404,403,2016
|
|
20240311,121300,396200788,403,403,403,403,0
|
|
20240311,121200,396200788,403,403,403,403,0
|
|
20240311,121100,396200788,403,403,403,403,2
|
|
20240311,121000,396199982,404,404,404,404,1
|
|
20240311,120900,396199578,403,403,403,403,0
|
|
20240311,120800,396199578,403,403,403,403,21105
|
|
20240311,120700,387694263,403,403,403,403,0
|
|
20240311,120600,387694263,403,403,403,403,500
|
|
20240311,120500,387492763,403,403,403,403,1374
|
|
20240311,120400,386939041,403,403,403,403,1541
|
|
20240311,120300,386318018,403,403,403,403,16758
|
|
20240311,120200,379564544,403,403,403,403,0
|
|
20240311,120100,379564544,403,403,403,403,20
|
|
20240311,120000,379556484,402,402,402,402,3301
|
|
20240311,115900,378229482,402,401,402,401,7681
|
|
20240311,115800,375149201,402,402,402,402,0
|
|
20240311,115700,375149201,402,402,402,402,0
|
|
20240311,115600,375149201,402,402,402,402,65
|
|
20240311,115500,375123071,402,402,402,402,149
|
|
20240311,115400,375063173,402,402,402,402,1307
|
|
20240311,115300,374537759,402,402,402,402,6
|
|
20240311,115200,374535347,402,402,402,402,594
|
|
20240311,115100,374296559,402,402,402,402,832
|
|
20240311,115000,373962095,402,402,402,402,6
|
|
20240311,114900,373959683,402,402,402,402,582
|
|
20240311,114800,373725719,403,403,403,403,0
|
|
20240311,114700,373725719,403,403,403,403,300
|
|
20240311,114600,373604819,403,403,403,403,200
|
|
20240311,114500,373524219,403,403,403,403,1010
|
|
20240311,114400,373117189,403,403,403,403,11
|
|
20240311,114300,373112756,403,403,403,403,1000
|
|
20240311,114200,372709756,402,402,402,402,0
|
|
20240311,114100,372709756,402,402,402,402,0
|
|
20240311,114000,372709756,402,402,402,402,0
|
|
20240311,113900,372709756,402,402,402,402,0
|
|
20240311,113800,372709756,402,402,402,402,2
|
|
20240311,113700,372708952,403,402,403,402,22
|
|
20240311,113600,372700088,402,402,402,402,91
|
|
20240311,113500,372663506,402,402,402,402,3
|
|
20240311,113400,372662300,402,403,403,402,29751
|
|
20240311,113300,360672993,403,402,403,402,627
|
|
20240311,113200,360420315,402,403,403,402,4937
|
|
20240311,113100,358435607,403,403,403,403,110
|
|
20240311,113000,358391277,403,403,403,403,454
|
|
20240311,112900,358208315,402,402,402,402,532
|
|
20240311,112800,357994451,402,402,402,402,10414
|
|
20240311,112700,353808023,402,402,402,402,0
|
|
20240311,112600,353808023,402,402,402,402,3744
|
|
20240311,112500,352302935,402,402,402,402,7
|
|
20240311,112400,352300121,402,402,402,402,6
|
|
20240311,112300,352297709,402,402,402,402,0
|
|
20240311,112200,352297709,402,402,402,402,205
|
|
20240311,112100,352215299,402,401,402,401,1176
|
|
20240311,112000,351743623,401,401,401,401,5085
|
|
20240311,111900,349704538,402,402,402,402,121
|
|
20240311,111800,349655896,402,402,402,402,267
|
|
20240311,111700,349548562,402,402,402,402,1594
|
|
20240311,111600,348907774,402,402,402,402,206
|
|
20240311,111500,348824962,403,403,403,403,2050
|
|
20240311,111400,347998812,403,403,403,403,3000
|
|
20240311,111300,346789812,403,403,403,403,2
|
|
20240311,111200,346789006,403,402,403,402,5
|
|
20240311,111100,346786995,402,402,403,402,1670
|
|
20240311,111000,346115002,403,403,403,403,0
|
|
20240311,110900,346115002,403,403,403,403,1
|
|
20240311,110800,346114599,402,402,402,402,104
|
|
20240311,110700,346072791,402,402,402,402,1101
|
|
20240311,110600,345630189,402,402,402,402,0
|
|
20240311,110500,345630189,402,402,402,402,254
|
|
20240311,110400,345528081,402,402,403,402,1620
|
|
20240311,110300,344876332,403,403,403,403,200
|
|
20240311,110200,344795732,403,403,403,403,146
|
|
20240311,110100,344736894,403,403,403,403,174
|
|
20240311,110000,344666772,403,403,403,403,2500
|
|
20240311,105900,343659272,402,402,402,402,0
|
|
20240311,105800,343659272,402,402,402,402,10938
|
|
20240311,105700,339262196,402,403,403,402,7766
|
|
20240311,105600,336133498,403,403,403,403,1111
|
|
20240311,105500,335685765,403,403,403,403,1567
|
|
20240311,105400,335054264,403,403,403,403,56
|
|
20240311,105300,335031696,403,403,403,403,31
|
|
20240311,105200,335019203,402,402,402,402,1000
|
|
20240311,105100,334617203,403,403,403,403,10
|
|
20240311,105000,334613173,403,403,403,403,138
|
|
20240311,104900,334557559,404,403,404,403,12
|
|
20240311,104800,334552713,404,403,404,403,1511
|
|
20240311,104700,333943779,402,402,402,402,5901
|
|
20240311,104600,331571577,402,402,402,402,70
|
|
20240311,104500,331543437,402,402,404,402,342
|
|
20240311,104400,331405937,402,404,404,402,302
|
|
20240311,104300,331284531,402,404,404,402,227
|
|
20240311,104200,331192831,404,402,404,402,1876
|
|
20240311,104100,330435527,404,403,404,403,6008
|
|
20240311,104000,328012438,403,403,403,402,5393
|
|
20240311,103900,325839418,403,403,403,403,0
|
|
20240311,103800,325839418,403,402,403,402,52269
|
|
20240311,103700,304822129,402,402,402,402,7128
|
|
20240311,103600,301956673,402,402,402,401,2654
|
|
20240311,103500,300889965,402,401,402,401,1820
|
|
20240311,103400,300158326,401,402,402,401,6245
|
|
20240311,103300,297653335,402,402,402,402,301
|
|
20240311,103200,297532333,401,401,402,401,6
|
|
20240311,103100,297529923,401,401,402,401,10191
|
|
20240311,103000,293433143,402,402,402,402,38
|
|
20240311,102900,293417867,402,402,402,402,103
|
|
20240311,102800,293376461,402,402,402,401,1146
|
|
20240311,102700,292915859,402,401,402,400,31653
|
|
20240311,102600,280223005,401,403,403,401,4776
|
|
20240311,102500,278302953,403,403,403,403,300
|
|
20240311,102400,278182053,403,403,403,402,1751
|
|
20240311,102300,277477400,403,403,403,403,826
|
|
20240311,102200,277144522,403,403,403,402,3928
|
|
20240311,102100,275561542,403,403,403,403,601
|
|
20240311,102000,275319339,403,403,403,402,1107
|
|
20240311,101900,274873719,403,402,403,402,1951
|
|
20240311,101800,274088317,403,402,403,402,1654
|
|
20240311,101700,273423338,402,402,402,401,3313
|
|
20240311,101600,272091514,402,401,402,401,3260
|
|
20240311,101500,270782494,402,402,402,402,3916
|
|
20240311,101400,269208262,402,401,402,401,204
|
|
20240311,101300,269126454,402,402,402,402,138
|
|
20240311,101200,269070978,402,402,402,402,212
|
|
20240311,101100,268985754,402,402,402,402,3547
|
|
20240311,101000,267559860,402,401,402,401,788
|
|
20240311,100900,267243371,401,401,402,401,2048
|
|
20240311,100800,266422120,401,401,402,401,1064
|
|
20240311,100700,265995190,401,402,402,401,1437
|
|
20240311,100600,265418933,402,402,402,402,573
|
|
20240311,100500,265188587,402,400,402,400,2712
|
|
20240311,100400,264103763,400,402,402,400,71895
|
|
20240311,100300,235335630,402,403,403,402,17604
|
|
20240311,100200,228258722,402,403,403,402,6536
|
|
20240311,100100,225630715,403,404,404,402,122
|
|
20240311,100000,225581544,404,404,404,404,503
|
|
20240311,095900,225378332,404,402,404,402,886
|
|
20240311,095800,225022140,403,403,403,403,979
|
|
20240311,095700,224627603,402,402,402,402,100
|
|
20240311,095600,224587403,402,402,402,402,501
|
|
20240311,095500,224386001,402,401,402,401,7268
|
|
20240311,095400,221464951,401,401,402,401,3558
|
|
20240311,095300,220037911,402,402,403,402,4126
|
|
20240311,095200,218379191,403,402,403,402,207
|
|
20240311,095100,218295917,403,402,403,402,3609
|
|
20240311,095000,216844971,402,402,402,402,1
|
|
20240311,094900,216844569,402,403,403,402,190
|
|
20240311,094800,216768099,403,402,403,402,1772
|
|
20240311,094700,216054227,402,403,403,402,2471
|
|
20240311,094600,215058857,403,404,404,403,780
|
|
20240311,094500,214744316,404,404,404,404,135
|
|
20240311,094400,214689776,401,404,405,400,52670
|
|
20240311,094300,193550539,404,402,404,402,9482
|
|
20240311,094200,189732455,402,403,403,402,2727
|
|
20240311,094100,188636001,402,404,404,402,10334
|
|
20240311,094000,184475174,404,403,404,403,6011
|
|
20240311,093900,182052731,403,404,404,403,26
|
|
20240311,093800,182042229,404,404,404,404,200
|
|
20240311,093700,181961429,404,403,404,403,6456
|
|
20240311,093600,179359148,404,404,404,404,100
|
|
20240311,093500,179318748,404,404,404,404,442
|
|
20240311,093400,179140180,404,404,404,404,1422
|
|
20240311,093300,178565692,404,405,405,404,1375
|
|
20240311,093200,178010189,405,405,405,405,220
|
|
20240311,093100,177921089,404,404,404,404,780
|
|
20240311,093000,177605969,404,404,404,404,0
|
|
20240311,092900,177605969,404,403,404,403,10102
|
|
20240311,092800,173534761,403,403,403,403,2
|
|
20240311,092700,173533955,403,403,404,403,2786
|
|
20240311,092600,172410997,403,402,404,402,4002
|
|
20240311,092500,170800140,402,404,404,402,206
|
|
20240311,092400,170716920,402,403,403,402,1228
|
|
20240311,092300,170222074,402,403,403,402,4272
|
|
20240311,092200,168504576,402,403,403,402,10971
|
|
20240311,092100,164093586,403,404,404,403,17372
|
|
20240311,092000,157080470,404,403,404,403,1800
|
|
20240311,091900,156353467,403,404,404,403,1284
|
|
20240311,091800,155834751,404,405,405,403,1961
|
|
20240311,091700,155043438,405,405,405,405,40
|
|
20240311,091600,155027238,405,404,405,404,13
|
|
20240311,091500,155021983,404,403,405,403,19008
|
|
20240311,091400,147353908,402,401,403,401,3464
|
|
20240311,091300,145960480,401,402,402,401,27582
|
|
20240311,091200,134895098,401,405,405,398,156825
|
|
20240311,091100,72173273,405,407,407,405,2385
|
|
20240311,091000,71204904,407,406,407,406,693
|
|
20240311,090900,70922922,407,408,408,407,3047
|
|
20240311,090800,69679893,408,408,408,408,500
|
|
20240311,090700,69475893,408,405,409,405,185
|
|
20240311,090600,69400544,405,402,405,402,17875
|
|
20240311,090500,62167404,402,405,405,401,18685
|
|
20240311,090400,54663826,405,407,407,403,41892
|
|
20240311,090300,37659647,408,408,408,407,3975
|
|
20240311,090200,36040347,409,410,410,409,19624
|
|
20240311,090100,28014081,410,408,410,407,7245
|
|
20240311,090000,25052588,409,409,411,409,61250
|