624 lines
28 KiB
CSV
624 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,192100,511155792,411,411,411,411,52075
|
|
20240312,192000,511155792,411,411,411,411,0
|
|
20240312,191900,511155792,411,411,411,411,0
|
|
20240312,191800,511155792,411,411,411,411,0
|
|
20240312,191700,511155792,411,411,411,411,0
|
|
20240312,191600,511155792,411,411,411,411,0
|
|
20240312,191500,511155792,411,411,411,411,0
|
|
20240312,191400,511155792,411,411,411,411,0
|
|
20240312,191300,511155792,411,411,411,411,0
|
|
20240312,191200,511155792,411,411,411,411,0
|
|
20240312,191100,511155792,411,411,411,411,0
|
|
20240312,191000,511155792,411,411,411,411,0
|
|
20240312,190900,511155792,411,411,411,411,0
|
|
20240312,190800,511155792,411,411,411,411,0
|
|
20240312,190700,511155792,411,411,411,411,0
|
|
20240312,190600,511155792,411,411,411,411,0
|
|
20240312,190500,511155792,411,411,411,411,0
|
|
20240312,190400,511155792,411,411,411,411,0
|
|
20240312,190300,511155792,411,411,411,411,0
|
|
20240312,190200,511155792,411,411,411,411,0
|
|
20240312,190100,511155792,411,411,411,411,0
|
|
20240312,190000,511155792,411,411,411,411,0
|
|
20240312,185900,511155792,411,411,411,411,0
|
|
20240312,185800,511155792,411,411,411,411,0
|
|
20240312,185700,511155792,411,411,411,411,0
|
|
20240312,185600,511155792,411,411,411,411,0
|
|
20240312,185500,511155792,411,411,411,411,0
|
|
20240312,185400,511155792,411,411,411,411,0
|
|
20240312,185300,511155792,411,411,411,411,0
|
|
20240312,185200,511155792,411,411,411,411,0
|
|
20240312,185100,511155792,411,411,411,411,52075
|
|
20240312,185000,511155792,411,411,411,411,0
|
|
20240312,184900,511155792,411,411,411,411,0
|
|
20240312,184800,511155792,411,411,411,411,0
|
|
20240312,184700,511155792,411,411,411,411,0
|
|
20240312,184600,511155792,411,411,411,411,0
|
|
20240312,184500,511155792,411,411,411,411,0
|
|
20240312,184400,511155792,411,411,411,411,0
|
|
20240312,184300,511155792,411,411,411,411,0
|
|
20240312,184200,511155792,411,411,411,411,0
|
|
20240312,184100,511155792,411,411,411,411,0
|
|
20240312,184000,511155792,411,411,411,411,0
|
|
20240312,183900,511155792,411,411,411,411,0
|
|
20240312,183800,511155792,411,411,411,411,0
|
|
20240312,183700,511155792,411,411,411,411,0
|
|
20240312,183600,511155792,411,411,411,411,0
|
|
20240312,183500,511155792,411,411,411,411,0
|
|
20240312,183400,511155792,411,411,411,411,0
|
|
20240312,183300,511155792,411,411,411,411,0
|
|
20240312,183200,511155792,411,411,411,411,0
|
|
20240312,183100,511155792,411,411,411,411,0
|
|
20240312,183000,511155792,411,411,411,411,0
|
|
20240312,182900,511155792,411,411,411,411,0
|
|
20240312,182800,511155792,411,411,411,411,0
|
|
20240312,182700,511155792,411,411,411,411,0
|
|
20240312,182600,511155792,411,411,411,411,0
|
|
20240312,182500,511155792,411,411,411,411,0
|
|
20240312,182400,511155792,411,411,411,411,0
|
|
20240312,182300,511155792,411,411,411,411,0
|
|
20240312,182200,511155792,411,411,411,411,0
|
|
20240312,182100,511155792,411,411,411,411,52075
|
|
20240312,182000,511155792,411,411,411,411,0
|
|
20240312,181900,511155792,411,411,411,411,0
|
|
20240312,181800,511155792,411,411,411,411,0
|
|
20240312,181700,511155792,411,411,411,411,0
|
|
20240312,181600,511155792,411,411,411,411,0
|
|
20240312,181500,511155792,411,411,411,411,0
|
|
20240312,181400,511155792,411,411,411,411,0
|
|
20240312,181300,511155792,411,411,411,411,0
|
|
20240312,181200,511155792,411,411,411,411,0
|
|
20240312,181100,511155792,411,411,411,411,0
|
|
20240312,181000,511155792,411,411,411,411,0
|
|
20240312,180900,511155792,411,411,411,411,0
|
|
20240312,180800,511155792,411,411,411,411,0
|
|
20240312,180700,511155792,411,411,411,411,0
|
|
20240312,180600,511155792,411,411,411,411,0
|
|
20240312,180500,511155792,411,411,411,411,0
|
|
20240312,180400,511155792,411,411,411,411,0
|
|
20240312,180300,511155792,411,411,411,411,0
|
|
20240312,180200,511155792,411,411,411,411,0
|
|
20240312,180100,511155792,411,411,411,411,0
|
|
20240312,180000,511155792,411,411,411,411,0
|
|
20240312,175900,511155792,411,411,411,411,0
|
|
20240312,175800,511155792,411,411,411,411,0
|
|
20240312,175700,511155792,411,411,411,411,0
|
|
20240312,175600,511155792,411,411,411,411,0
|
|
20240312,175500,511155792,411,411,411,411,0
|
|
20240312,175400,511155792,411,411,411,411,0
|
|
20240312,175300,511155792,411,411,411,411,0
|
|
20240312,175200,511155792,411,411,411,411,0
|
|
20240312,175100,511155792,411,411,411,411,52075
|
|
20240312,175000,511155792,411,411,411,411,0
|
|
20240312,174900,511155792,411,411,411,411,0
|
|
20240312,174800,511155792,411,411,411,411,0
|
|
20240312,174700,511155792,411,411,411,411,0
|
|
20240312,174600,511155792,411,411,411,411,0
|
|
20240312,174500,511155792,411,411,411,411,0
|
|
20240312,174400,511155792,411,411,411,411,0
|
|
20240312,174300,511155792,411,411,411,411,0
|
|
20240312,174200,511155792,411,411,411,411,0
|
|
20240312,174100,511155792,411,411,411,411,0
|
|
20240312,174000,511155792,411,411,411,411,0
|
|
20240312,173900,511155792,411,411,411,411,0
|
|
20240312,173800,511155792,411,411,411,411,0
|
|
20240312,173700,511155792,411,411,411,411,0
|
|
20240312,173600,511155792,411,411,411,411,0
|
|
20240312,173500,511155792,411,411,411,411,0
|
|
20240312,173400,511155792,411,411,411,411,0
|
|
20240312,173300,511155792,411,411,411,411,0
|
|
20240312,173200,511155792,411,411,411,411,0
|
|
20240312,173100,511155792,411,411,411,411,0
|
|
20240312,173000,511155792,411,411,411,411,0
|
|
20240312,172900,511155792,411,411,411,411,0
|
|
20240312,172800,511155792,411,411,411,411,0
|
|
20240312,172700,511155792,411,411,411,411,0
|
|
20240312,172600,511155792,411,411,411,411,0
|
|
20240312,172500,511155792,411,411,411,411,0
|
|
20240312,172400,511155792,411,411,411,411,0
|
|
20240312,172300,511155792,411,411,411,411,0
|
|
20240312,172200,511155792,411,411,411,411,0
|
|
20240312,172100,511155792,411,411,411,411,52075
|
|
20240312,172000,511155792,411,411,411,411,0
|
|
20240312,171900,511155792,411,411,411,411,0
|
|
20240312,171800,511155792,411,411,411,411,0
|
|
20240312,171700,511155792,411,411,411,411,0
|
|
20240312,171600,511155792,411,411,411,411,0
|
|
20240312,171500,511155792,411,411,411,411,0
|
|
20240312,171400,511155792,411,411,411,411,0
|
|
20240312,171300,511155792,411,411,411,411,0
|
|
20240312,171200,511155792,411,411,411,411,0
|
|
20240312,171100,511155792,411,411,411,411,0
|
|
20240312,171000,511155792,411,411,411,411,0
|
|
20240312,170900,511155792,411,411,411,411,0
|
|
20240312,170800,511155792,411,411,411,411,0
|
|
20240312,170700,511155792,411,411,411,411,0
|
|
20240312,170600,511155792,411,411,411,411,0
|
|
20240312,170500,511155792,411,411,411,411,0
|
|
20240312,170400,511155792,411,411,411,411,0
|
|
20240312,170300,511155792,411,411,411,411,0
|
|
20240312,170200,511155792,411,411,411,411,0
|
|
20240312,170100,511155792,411,411,411,411,0
|
|
20240312,170000,511155792,411,411,411,411,0
|
|
20240312,165900,511155792,411,411,411,411,0
|
|
20240312,165800,511155792,411,411,411,411,0
|
|
20240312,165700,511155792,411,411,411,411,0
|
|
20240312,165600,511155792,411,411,411,411,0
|
|
20240312,165500,511155792,411,411,411,411,0
|
|
20240312,165400,511155792,411,411,411,411,0
|
|
20240312,165300,511155792,411,411,411,411,0
|
|
20240312,165200,511155792,411,411,411,411,0
|
|
20240312,165100,511155792,411,411,411,411,52075
|
|
20240312,165000,511155792,411,411,411,411,0
|
|
20240312,164900,511155792,411,411,411,411,0
|
|
20240312,164800,511155792,411,411,411,411,0
|
|
20240312,164700,511155792,411,411,411,411,0
|
|
20240312,164600,511155792,411,411,411,411,0
|
|
20240312,164500,511155792,411,411,411,411,0
|
|
20240312,164400,511155792,411,411,411,411,0
|
|
20240312,164300,511155792,411,411,411,411,0
|
|
20240312,164200,511155792,411,411,411,411,0
|
|
20240312,164100,511155792,411,411,411,411,0
|
|
20240312,164000,511155792,411,411,411,411,0
|
|
20240312,163900,511155792,411,411,411,411,0
|
|
20240312,163800,511155792,411,411,411,411,0
|
|
20240312,163700,511155792,411,411,411,411,0
|
|
20240312,163600,511155792,411,411,411,411,0
|
|
20240312,163500,511155792,411,411,411,411,0
|
|
20240312,163400,511155792,411,411,411,411,0
|
|
20240312,163300,511155792,411,411,411,411,0
|
|
20240312,163200,511155792,411,411,411,411,0
|
|
20240312,163100,511155792,411,411,411,411,0
|
|
20240312,163000,511155792,411,411,411,411,0
|
|
20240312,162900,511155792,411,411,411,411,0
|
|
20240312,162800,511155792,411,411,411,411,0
|
|
20240312,162700,511155792,411,411,411,411,0
|
|
20240312,162600,511155792,411,411,411,411,0
|
|
20240312,162500,511155792,411,411,411,411,0
|
|
20240312,162400,511155792,411,411,411,411,0
|
|
20240312,162300,511155792,411,411,411,411,0
|
|
20240312,162200,511155792,411,411,411,411,0
|
|
20240312,162100,511155792,411,411,411,411,52075
|
|
20240312,162000,511155792,411,411,411,411,0
|
|
20240312,161900,511155792,411,411,411,411,0
|
|
20240312,161800,511155792,411,411,411,411,0
|
|
20240312,161700,511155792,411,411,411,411,0
|
|
20240312,161600,511155792,411,411,411,411,0
|
|
20240312,161500,511155792,411,411,411,411,0
|
|
20240312,161400,511155792,411,411,411,411,0
|
|
20240312,161300,511155792,411,411,411,411,0
|
|
20240312,161200,511155792,411,411,411,411,0
|
|
20240312,161100,511155792,411,411,411,411,0
|
|
20240312,161000,511155792,411,411,411,411,0
|
|
20240312,160900,511155792,411,411,411,411,0
|
|
20240312,160800,511155792,411,411,411,411,0
|
|
20240312,160700,511155792,411,411,411,411,0
|
|
20240312,160600,511155792,411,411,411,411,0
|
|
20240312,160500,511155792,411,411,411,411,0
|
|
20240312,160400,511155792,411,411,411,411,0
|
|
20240312,160300,511155792,411,411,411,411,0
|
|
20240312,160200,511155792,411,411,411,411,0
|
|
20240312,160100,511155792,411,411,411,411,0
|
|
20240312,160000,511155792,411,411,411,411,0
|
|
20240312,155900,511155792,411,411,411,411,0
|
|
20240312,155800,511155792,411,411,411,411,0
|
|
20240312,155700,511155792,411,411,411,411,0
|
|
20240312,155600,511155792,411,411,411,411,0
|
|
20240312,155500,511155792,411,411,411,411,0
|
|
20240312,155400,511155792,411,411,411,411,0
|
|
20240312,155300,511155792,411,411,411,411,0
|
|
20240312,155200,511155792,411,411,411,411,0
|
|
20240312,155100,511155792,411,411,411,411,52075
|
|
20240312,155000,511155792,411,411,411,411,0
|
|
20240312,154900,511155792,411,411,411,411,0
|
|
20240312,154800,511155792,411,411,411,411,0
|
|
20240312,154700,511155792,411,411,411,411,0
|
|
20240312,154600,511155792,411,411,411,411,0
|
|
20240312,154500,511155792,411,411,411,411,0
|
|
20240312,154400,511155792,411,411,411,411,0
|
|
20240312,154300,511155792,411,411,411,411,0
|
|
20240312,154200,511155792,411,411,411,411,0
|
|
20240312,154100,511155792,411,411,411,411,0
|
|
20240312,154000,511155792,411,411,411,411,0
|
|
20240312,153900,511155792,411,411,411,411,0
|
|
20240312,153800,511155792,411,411,411,411,0
|
|
20240312,153700,511155792,411,411,411,411,0
|
|
20240312,153600,511155792,411,411,411,411,0
|
|
20240312,153500,511155792,411,411,411,411,0
|
|
20240312,153400,511155792,411,411,411,411,0
|
|
20240312,153300,511155792,411,411,411,411,0
|
|
20240312,153200,511155792,411,411,411,411,0
|
|
20240312,153100,511155792,411,411,411,411,0
|
|
20240312,153000,511155792,411,411,411,411,52075
|
|
20240312,152900,489752967,412,412,412,412,0
|
|
20240312,152800,489752967,412,412,412,412,0
|
|
20240312,152700,489752967,412,412,412,412,0
|
|
20240312,152600,489752967,412,412,412,412,0
|
|
20240312,152500,489752967,412,412,412,412,0
|
|
20240312,152400,489752967,412,412,412,412,0
|
|
20240312,152300,489752967,412,412,412,412,0
|
|
20240312,152200,489752967,412,412,412,412,0
|
|
20240312,152100,489752967,412,412,412,412,0
|
|
20240312,152000,489752967,412,412,412,412,0
|
|
20240312,151900,489752967,412,412,412,408,53369
|
|
20240312,151800,467919347,412,411,412,411,2628
|
|
20240312,151700,466836811,412,411,412,410,62429
|
|
20240312,151600,441233660,412,412,413,412,9106
|
|
20240312,151500,437481987,412,412,412,412,1100
|
|
20240312,151400,437028787,412,413,413,412,2169
|
|
20240312,151300,436134432,413,413,413,412,674
|
|
20240312,151200,435856570,413,413,413,412,1264
|
|
20240312,151100,435335038,413,412,413,412,5666
|
|
20240312,151000,433000642,412,411,412,411,3280
|
|
20240312,150900,431649830,412,412,412,411,441
|
|
20240312,150800,431468143,412,412,412,412,6
|
|
20240312,150700,431465671,412,412,412,411,420
|
|
20240312,150600,431292633,412,412,412,412,2457
|
|
20240312,150500,430280349,411,412,412,411,203
|
|
20240312,150400,430196714,412,412,412,412,0
|
|
20240312,150300,430196714,412,412,412,412,413
|
|
20240312,150200,430026558,412,412,412,411,271
|
|
20240312,150100,429914907,412,411,412,411,27046
|
|
20240312,150000,418772991,411,411,411,411,22
|
|
20240312,145900,418763949,412,411,412,411,26053
|
|
20240312,145800,408056105,411,410,411,410,7876
|
|
20240312,145700,404821727,410,410,410,408,1221
|
|
20240312,145600,404323391,410,410,410,409,340
|
|
20240312,145500,404183992,411,410,411,410,402
|
|
20240312,145400,404019143,410,408,410,408,18641
|
|
20240312,145300,396377918,408,408,408,408,1881
|
|
20240312,145200,395610470,408,408,408,408,5159
|
|
20240312,145100,393505598,409,409,409,409,102
|
|
20240312,145000,393463880,408,408,408,408,0
|
|
20240312,144900,393463880,408,408,408,408,2800
|
|
20240312,144800,392321480,408,409,409,408,663
|
|
20240312,144700,392050323,409,409,409,409,0
|
|
20240312,144600,392050323,409,409,409,409,86
|
|
20240312,144500,392015149,409,409,409,409,422
|
|
20240312,144400,391842551,409,409,409,408,866
|
|
20240312,144300,391488367,409,409,409,409,0
|
|
20240312,144200,391488367,409,409,409,409,300
|
|
20240312,144100,391365667,409,409,409,409,5
|
|
20240312,144000,391363622,409,409,409,409,501
|
|
20240312,143900,391158713,409,409,409,409,0
|
|
20240312,143800,391158713,409,409,409,408,1463
|
|
20240312,143700,390561749,408,408,409,408,51
|
|
20240312,143600,390540920,408,408,408,408,66
|
|
20240312,143500,390513992,408,408,409,408,8344
|
|
20240312,143400,387109563,408,408,408,408,5132
|
|
20240312,143300,385015707,408,408,408,408,202
|
|
20240312,143200,384933291,408,407,408,407,450
|
|
20240312,143100,384749810,407,407,407,407,113
|
|
20240312,143000,384703819,406,407,408,406,3085
|
|
20240312,142900,383445170,408,408,408,408,1
|
|
20240312,142800,383444762,407,407,407,407,306
|
|
20240312,142700,383320220,406,406,406,406,1
|
|
20240312,142600,383319814,406,406,406,406,0
|
|
20240312,142500,383319814,406,407,407,406,13
|
|
20240312,142400,383314524,407,407,407,407,0
|
|
20240312,142300,383314524,407,407,407,407,17
|
|
20240312,142200,383307605,407,407,407,407,0
|
|
20240312,142100,383307605,407,407,407,407,303
|
|
20240312,142000,383184284,407,407,407,407,1
|
|
20240312,141900,383183877,407,407,407,407,0
|
|
20240312,141800,383183877,407,406,407,406,838
|
|
20240312,141700,382843648,406,406,406,406,300
|
|
20240312,141600,382721848,405,407,407,405,3237
|
|
20240312,141500,381409748,407,407,407,407,308
|
|
20240312,141400,381284392,407,406,407,406,2894
|
|
20240312,141300,380106734,407,407,407,407,0
|
|
20240312,141200,380106734,407,406,407,406,399
|
|
20240312,141100,379944739,407,406,407,405,24855
|
|
20240312,141000,369877333,407,407,407,407,1466
|
|
20240312,140900,369280671,407,407,407,407,20
|
|
20240312,140800,369272531,407,407,407,407,107
|
|
20240312,140700,369228982,407,406,407,406,102
|
|
20240312,140600,369187469,406,406,406,406,9
|
|
20240312,140500,369183815,406,406,406,406,8
|
|
20240312,140400,369180567,406,406,407,406,203
|
|
20240312,140300,369097949,406,407,407,406,31
|
|
20240312,140200,369085333,406,406,406,406,0
|
|
20240312,140100,369085333,406,406,406,406,0
|
|
20240312,140000,369085333,406,406,406,406,1
|
|
20240312,135900,369084927,407,407,407,407,0
|
|
20240312,135800,369084927,407,406,407,406,5
|
|
20240312,135700,369082896,406,406,406,406,246
|
|
20240312,135600,368983020,407,405,407,405,1101
|
|
20240312,135500,368537112,405,405,405,405,0
|
|
20240312,135400,368537112,405,405,405,405,0
|
|
20240312,135300,368537112,405,405,405,405,0
|
|
20240312,135200,368537112,405,405,405,405,1809
|
|
20240312,135100,367804467,406,406,406,406,0
|
|
20240312,135000,367804467,406,407,407,406,4075
|
|
20240312,134900,366149517,407,407,407,407,2433
|
|
20240312,134800,365159286,407,407,407,407,1
|
|
20240312,134700,365158879,408,408,408,408,30
|
|
20240312,134600,365146639,408,408,408,408,1
|
|
20240312,134500,365146231,406,406,406,406,0
|
|
20240312,134400,365146231,406,406,406,406,165
|
|
20240312,134300,365079241,406,406,406,406,2216
|
|
20240312,134200,364179545,406,406,406,406,1560
|
|
20240312,134100,363546185,407,406,407,406,101
|
|
20240312,134000,363505178,406,407,407,406,2711
|
|
20240312,133900,362404510,408,408,408,408,551
|
|
20240312,133800,362179702,408,408,408,408,163
|
|
20240312,133700,362113198,408,407,408,407,3952
|
|
20240312,133600,360500787,408,407,408,407,3
|
|
20240312,133500,360499565,406,406,406,406,2562
|
|
20240312,133400,359459393,406,406,406,406,3963
|
|
20240312,133300,357850415,407,408,408,407,3027
|
|
20240312,133200,356615426,408,408,408,408,4563
|
|
20240312,133100,354753722,408,408,408,408,0
|
|
20240312,133000,354753722,408,407,408,407,5763
|
|
20240312,132900,352408180,407,407,407,407,98
|
|
20240312,132800,352368294,407,407,407,407,0
|
|
20240312,132700,352368294,407,407,407,407,0
|
|
20240312,132600,352368294,407,407,407,407,0
|
|
20240312,132500,352368294,407,407,407,407,0
|
|
20240312,132400,352368294,407,407,407,407,301
|
|
20240312,132300,352245787,407,407,407,407,1870
|
|
20240312,132200,351484697,407,407,407,407,0
|
|
20240312,132100,351484697,407,406,407,406,1351
|
|
20240312,132000,350935187,407,407,407,407,889
|
|
20240312,131900,350573364,407,407,407,407,2114
|
|
20240312,131800,349712966,407,407,407,407,1000
|
|
20240312,131700,349305966,406,406,406,406,0
|
|
20240312,131600,349305966,406,406,406,406,0
|
|
20240312,131500,349305966,406,406,406,406,0
|
|
20240312,131400,349305966,406,406,406,406,0
|
|
20240312,131300,349305966,406,406,406,406,0
|
|
20240312,131200,349305966,406,406,406,406,0
|
|
20240312,131100,349305966,406,406,406,406,5
|
|
20240312,131000,349303936,407,407,407,407,122
|
|
20240312,130900,349254282,407,407,407,407,376
|
|
20240312,130800,349101250,407,407,407,407,2981
|
|
20240312,130700,347887983,407,407,407,407,9878
|
|
20240312,130600,343867637,407,407,407,407,3
|
|
20240312,130500,343866416,407,407,407,407,10200
|
|
20240312,130400,339715016,407,407,407,407,0
|
|
20240312,130300,339715016,407,407,407,407,10
|
|
20240312,130200,339710946,407,407,407,407,11
|
|
20240312,130100,339706469,406,406,406,406,91
|
|
20240312,130000,339669523,406,406,406,406,2502
|
|
20240312,125900,338653711,407,407,407,407,2
|
|
20240312,125800,338652897,407,407,407,407,1
|
|
20240312,125700,338652490,406,406,406,406,1
|
|
20240312,125600,338652084,406,406,406,406,3
|
|
20240312,125500,338650866,406,406,406,406,50
|
|
20240312,125400,338630566,406,406,406,406,47
|
|
20240312,125300,338611484,407,407,407,406,1299
|
|
20240312,125200,338084087,407,406,407,406,3
|
|
20240312,125100,338082868,406,406,406,406,11
|
|
20240312,125000,338078402,406,406,406,406,60
|
|
20240312,124900,338054042,407,406,407,406,240
|
|
20240312,124800,337956601,407,405,407,405,1377
|
|
20240312,124700,337397638,406,406,406,406,4315
|
|
20240312,124600,335645748,406,406,407,406,24
|
|
20240312,124500,335635999,406,406,406,406,10531
|
|
20240312,124400,331360413,406,407,407,406,3211
|
|
20240312,124300,330056737,407,407,407,406,1261
|
|
20240312,124200,329544760,407,407,407,407,200
|
|
20240312,124100,329463360,407,406,407,406,2501
|
|
20240312,124000,328447953,407,407,407,407,2393
|
|
20240312,123900,327474002,406,406,406,406,0
|
|
20240312,123800,327474002,406,406,406,406,0
|
|
20240312,123700,327474002,406,406,406,406,0
|
|
20240312,123600,327474002,406,406,406,406,2
|
|
20240312,123500,327473190,406,406,407,406,3363
|
|
20240312,123400,326107810,407,407,407,407,0
|
|
20240312,123300,326107810,407,407,407,407,0
|
|
20240312,123200,326107810,407,407,407,407,1000
|
|
20240312,123100,325700810,406,406,406,406,0
|
|
20240312,123000,325700810,406,406,406,406,1
|
|
20240312,122900,325700404,406,406,406,406,0
|
|
20240312,122800,325700404,406,406,406,406,4111
|
|
20240312,122700,324031338,406,405,406,405,6
|
|
20240312,122600,324028907,405,406,406,405,2
|
|
20240312,122500,324028096,406,406,406,406,3313
|
|
20240312,122400,322683018,406,406,406,406,13691
|
|
20240312,122300,317124472,406,406,406,406,0
|
|
20240312,122200,317124472,406,407,407,406,2816
|
|
20240312,122100,315979362,406,406,406,406,6732
|
|
20240312,122000,313246170,406,405,406,405,949
|
|
20240312,121900,312861536,405,406,406,405,1164
|
|
20240312,121800,312388961,406,407,407,406,11794
|
|
20240312,121700,307598097,407,406,407,406,39
|
|
20240312,121600,307582229,407,407,407,407,0
|
|
20240312,121500,307582229,407,407,407,407,0
|
|
20240312,121400,307582229,407,407,407,407,1
|
|
20240312,121300,307581822,407,407,407,407,0
|
|
20240312,121200,307581822,407,406,407,406,13
|
|
20240312,121100,307576543,406,407,407,406,65
|
|
20240312,121000,307550093,407,406,407,406,2
|
|
20240312,120900,307549280,406,407,407,406,140
|
|
20240312,120800,307492301,406,407,407,406,3
|
|
20240312,120700,307491081,407,406,407,406,8264
|
|
20240312,120600,304127679,407,406,407,406,1016
|
|
20240312,120500,303715178,405,405,405,405,1
|
|
20240312,120400,303714773,407,407,407,406,36930
|
|
20240312,120300,288719912,406,407,407,406,1001
|
|
20240312,120200,288313505,407,407,407,407,1
|
|
20240312,120100,288313098,407,407,407,407,5
|
|
20240312,120000,288311063,406,406,406,406,0
|
|
20240312,115900,288311063,406,406,406,406,1
|
|
20240312,115800,288310657,407,407,407,407,1
|
|
20240312,115700,288310250,407,407,407,406,252
|
|
20240312,115600,288207687,406,407,407,406,11680
|
|
20240312,115500,283464627,407,407,407,407,966
|
|
20240312,115400,283071465,407,407,408,407,15935
|
|
20240312,115300,276585919,407,407,407,407,4
|
|
20240312,115200,276584291,408,408,408,407,624
|
|
20240312,115100,276330099,408,407,408,407,1097
|
|
20240312,115000,275883308,407,407,407,407,500
|
|
20240312,114900,275679808,408,408,408,408,66
|
|
20240312,114800,275652880,408,408,408,408,509
|
|
20240312,114700,275445208,408,408,408,408,0
|
|
20240312,114600,275445208,408,408,408,408,3608
|
|
20240312,114500,273973144,408,408,408,408,102
|
|
20240312,114400,273931528,406,407,407,406,4505
|
|
20240312,114300,272101241,408,408,408,408,0
|
|
20240312,114200,272101241,408,407,408,407,51
|
|
20240312,114100,272080483,407,408,409,407,3961
|
|
20240312,114000,270465612,409,408,409,408,19
|
|
20240312,113900,270457855,407,408,408,407,26110
|
|
20240312,113800,259829757,408,408,408,408,4154
|
|
20240312,113700,258134925,409,409,409,409,12
|
|
20240312,113600,258130017,409,409,409,409,0
|
|
20240312,113500,258130017,409,409,409,409,472
|
|
20240312,113400,257936969,409,409,409,409,1001
|
|
20240312,113300,257527560,409,409,409,409,2682
|
|
20240312,113200,256430622,409,409,409,409,1
|
|
20240312,113100,256430213,409,410,410,409,210
|
|
20240312,113000,256344313,411,410,411,410,2850
|
|
20240312,112900,255175809,411,409,411,409,5017
|
|
20240312,112800,253118854,409,410,410,409,1808
|
|
20240312,112700,252377575,410,411,411,410,24379
|
|
20240312,112600,242369109,411,411,411,411,1128
|
|
20240312,112500,241905501,411,413,413,410,16632
|
|
20240312,112400,235072378,411,411,411,411,101
|
|
20240312,112300,235030867,411,412,413,411,10115
|
|
20240312,112200,230862319,412,412,412,412,32
|
|
20240312,112100,230849135,412,412,412,412,7401
|
|
20240312,112000,227799923,411,411,411,411,6
|
|
20240312,111900,227797457,412,412,412,412,11
|
|
20240312,111800,227792925,412,412,412,411,5794
|
|
20240312,111700,225411472,412,412,412,412,53
|
|
20240312,111600,225389636,413,412,413,412,11912
|
|
20240312,111500,220478960,412,411,412,411,14875
|
|
20240312,111400,214353552,411,411,411,410,8490
|
|
20240312,111300,210864167,411,411,411,411,0
|
|
20240312,111200,210864167,411,411,411,411,31
|
|
20240312,111100,210851426,411,410,411,410,11
|
|
20240312,111000,210846906,410,411,411,410,107
|
|
20240312,110900,210803035,411,411,411,411,48
|
|
20240312,110800,210783307,411,411,411,411,11927
|
|
20240312,110700,205881310,410,410,410,410,3000
|
|
20240312,110600,204651310,410,410,410,410,1
|
|
20240312,110500,204650900,411,411,411,410,13
|
|
20240312,110400,204645567,410,410,410,410,2609
|
|
20240312,110300,203575877,410,410,410,410,11
|
|
20240312,110200,203571367,410,410,411,410,3074
|
|
20240312,110100,202311026,410,410,410,410,3463
|
|
20240312,110000,200891196,410,411,411,410,542
|
|
20240312,105900,200668468,410,410,410,410,427
|
|
20240312,105800,200493398,410,410,410,410,5011
|
|
20240312,105700,198438888,409,409,409,409,0
|
|
20240312,105600,198438888,409,409,409,409,0
|
|
20240312,105500,198438888,409,410,410,409,68
|
|
20240312,105400,198411009,410,411,411,410,111
|
|
20240312,105300,198365498,410,409,410,409,24131
|
|
20240312,105200,188474793,409,409,409,409,3000
|
|
20240312,105100,187247793,410,409,410,409,3742
|
|
20240312,105000,185717313,409,410,410,409,41
|
|
20240312,104900,185700505,410,410,410,409,7
|
|
20240312,104800,185697637,410,409,410,409,5414
|
|
20240312,104700,183477899,410,407,410,407,7900
|
|
20240312,104600,180242735,407,409,409,407,4033
|
|
20240312,104500,178597300,407,408,408,407,22082
|
|
20240312,104400,169597843,408,408,408,408,4291
|
|
20240312,104300,167847115,409,408,409,408,2216
|
|
20240312,104200,166942771,407,408,408,407,6303
|
|
20240312,104100,164372147,408,406,408,406,10001
|
|
20240312,104000,160311739,409,409,409,409,7
|
|
20240312,103900,160308876,406,406,406,406,0
|
|
20240312,103800,160308876,406,408,409,406,17689
|
|
20240312,103700,153119448,408,409,409,408,5531
|
|
20240312,103600,150857279,407,408,408,407,6804
|
|
20240312,103500,148081248,409,408,409,408,2703
|
|
20240312,103400,146978223,409,408,409,408,1730
|
|
20240312,103300,146271868,407,407,408,407,4487
|
|
20240312,103200,144443274,408,408,408,408,1
|
|
20240312,103100,144442866,407,408,408,407,3983
|
|
20240312,103000,142821772,408,407,408,406,3026
|
|
20240312,102900,141590166,408,407,408,407,10551
|
|
20240312,102800,137295908,408,408,408,408,0
|
|
20240312,102700,137295908,408,408,408,408,6180
|
|
20240312,102600,134774468,408,408,408,408,53
|
|
20240312,102500,134752844,408,409,409,408,53
|
|
20240312,102400,134731218,409,409,409,409,356
|
|
20240312,102300,134585614,409,409,409,409,681
|
|
20240312,102200,134307085,409,409,409,409,207
|
|
20240312,102100,134222422,409,409,409,409,193
|
|
20240312,102000,134143485,408,408,408,408,5003
|
|
20240312,101900,132102261,409,409,409,409,6460
|
|
20240312,101800,129460121,409,409,409,409,4096
|
|
20240312,101700,127784857,409,409,409,408,1099
|
|
20240312,101600,127335367,409,409,409,409,292
|
|
20240312,101500,127215939,409,409,409,409,100
|
|
20240312,101400,127175039,408,409,409,408,51
|
|
20240312,101300,127154181,409,409,409,409,1369
|
|
20240312,101200,126594260,409,409,409,408,855
|
|
20240312,101100,126245067,408,408,408,408,12064
|
|
20240312,101000,121322955,409,407,409,407,1167
|
|
20240312,100900,120846905,407,407,407,407,110
|
|
20240312,100800,120802135,407,407,408,407,7229
|
|
20240312,100700,117857932,407,407,407,407,0
|
|
20240312,100600,117857932,407,407,407,407,53
|
|
20240312,100500,117836361,407,408,408,407,150
|
|
20240312,100400,117775261,408,408,408,408,1191
|
|
20240312,100300,117289333,407,408,408,407,250
|
|
20240312,100200,117187581,408,407,408,407,71
|
|
20240312,100100,117158663,407,407,407,407,3156
|
|
20240312,100000,115874171,407,407,407,407,10000
|
|
20240312,095900,111804171,406,408,408,406,10
|
|
20240312,095800,111800097,408,407,408,407,3817
|
|
20240312,095700,110246451,407,408,408,407,2616
|
|
20240312,095600,109180933,408,407,408,407,6705
|
|
20240312,095500,106449786,407,406,407,406,17946
|
|
20240312,095400,99163671,405,405,405,405,300
|
|
20240312,095300,99042171,405,406,406,405,49
|
|
20240312,095200,99022324,404,405,405,404,2161
|
|
20240312,095100,98149118,406,406,406,406,880
|
|
20240312,095000,97791838,406,406,406,406,58
|
|
20240312,094900,97768290,405,405,405,405,5400
|
|
20240312,094800,95581290,404,404,404,404,202
|
|
20240312,094700,95499682,404,406,406,404,2700
|
|
20240312,094600,94407371,406,406,406,405,6377
|
|
20240312,094500,91823310,406,405,406,405,3846
|
|
20240312,094400,90265653,404,404,404,402,37539
|
|
20240312,094300,75130398,404,404,404,404,68
|
|
20240312,094200,75102926,404,403,404,403,165
|
|
20240312,094100,75036271,404,404,404,404,7589
|
|
20240312,094000,71970315,404,404,404,404,3000
|
|
20240312,093900,70758315,405,404,405,404,724
|
|
20240312,093800,70465803,404,404,404,404,678
|
|
20240312,093700,70191891,403,403,403,403,111
|
|
20240312,093600,70147158,403,403,403,403,627
|
|
20240312,093500,69894477,403,404,404,403,65
|
|
20240312,093400,69868219,404,403,404,402,6509
|
|
20240312,093300,67247995,403,403,403,403,54
|
|
20240312,093200,67226233,404,403,404,403,382
|
|
20240312,093100,67072077,405,403,405,403,1179
|
|
20240312,093000,66596900,403,404,405,403,3521
|
|
20240312,092900,65174319,405,404,405,404,1514
|
|
20240312,092800,64562649,404,406,406,404,11872
|
|
20240312,092700,59754975,406,406,406,406,2569
|
|
20240312,092600,58711961,406,406,406,406,432
|
|
20240312,092500,58536569,406,405,406,405,155
|
|
20240312,092400,58473659,404,406,406,404,9901
|
|
20240312,092300,54471898,406,405,406,405,309
|
|
20240312,092200,54346743,406,406,406,406,30
|
|
20240312,092100,54334563,406,405,406,405,5069
|
|
20240312,092000,52281575,406,405,406,405,6286
|
|
20240312,091900,49732877,405,405,405,405,1017
|
|
20240312,091800,49320992,405,405,405,404,97
|
|
20240312,091700,49281758,405,403,405,403,2018
|
|
20240312,091600,48468502,404,402,404,402,1599
|
|
20240312,091500,47824106,406,406,406,406,0
|
|
20240312,091400,47824106,406,404,406,404,32602
|
|
20240312,091300,34652896,404,405,405,401,6878
|
|
20240312,091200,31885161,405,406,406,405,10
|
|
20240312,091100,31881110,405,404,406,404,2013
|
|
20240312,091000,31064212,405,406,406,405,1223
|
|
20240312,090900,30568846,407,406,407,406,2986
|
|
20240312,090800,29354806,406,405,407,405,1040
|
|
20240312,090700,28931785,405,405,407,405,4912
|
|
20240312,090600,26933481,405,403,405,403,3793
|
|
20240312,090500,25400206,403,403,403,403,1183
|
|
20240312,090400,24923457,404,405,405,404,1212
|
|
20240312,090300,24433808,405,404,405,404,2912
|
|
20240312,090200,23257358,404,405,405,404,863
|
|
20240312,090100,22907887,406,407,407,405,609
|
|
20240312,090000,22661232,405,398,405,398,56864
|