624 lines
27 KiB
CSV
624 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,192100,204045089,407,407,407,407,2165
|
|
20240314,192000,204045089,407,407,407,407,0
|
|
20240314,191900,204045089,407,407,407,407,0
|
|
20240314,191800,204045089,407,407,407,407,0
|
|
20240314,191700,204045089,407,407,407,407,0
|
|
20240314,191600,204045089,407,407,407,407,0
|
|
20240314,191500,204045089,407,407,407,407,0
|
|
20240314,191400,204045089,407,407,407,407,0
|
|
20240314,191300,204045089,407,407,407,407,0
|
|
20240314,191200,204045089,407,407,407,407,0
|
|
20240314,191100,204045089,407,407,407,407,0
|
|
20240314,191000,204045089,407,407,407,407,0
|
|
20240314,190900,204045089,407,407,407,407,0
|
|
20240314,190800,204045089,407,407,407,407,0
|
|
20240314,190700,204045089,407,407,407,407,0
|
|
20240314,190600,204045089,407,407,407,407,0
|
|
20240314,190500,204045089,407,407,407,407,0
|
|
20240314,190400,204045089,407,407,407,407,0
|
|
20240314,190300,204045089,407,407,407,407,0
|
|
20240314,190200,204045089,407,407,407,407,0
|
|
20240314,190100,204045089,407,407,407,407,0
|
|
20240314,190000,204045089,407,407,407,407,0
|
|
20240314,185900,204045089,407,407,407,407,0
|
|
20240314,185800,204045089,407,407,407,407,0
|
|
20240314,185700,204045089,407,407,407,407,0
|
|
20240314,185600,204045089,407,407,407,407,0
|
|
20240314,185500,204045089,407,407,407,407,0
|
|
20240314,185400,204045089,407,407,407,407,0
|
|
20240314,185300,204045089,407,407,407,407,0
|
|
20240314,185200,204045089,407,407,407,407,0
|
|
20240314,185100,204045089,407,407,407,407,2165
|
|
20240314,185000,204045089,407,407,407,407,0
|
|
20240314,184900,204045089,407,407,407,407,0
|
|
20240314,184800,204045089,407,407,407,407,0
|
|
20240314,184700,204045089,407,407,407,407,0
|
|
20240314,184600,204045089,407,407,407,407,0
|
|
20240314,184500,204045089,407,407,407,407,0
|
|
20240314,184400,204045089,407,407,407,407,0
|
|
20240314,184300,204045089,407,407,407,407,0
|
|
20240314,184200,204045089,407,407,407,407,0
|
|
20240314,184100,204045089,407,407,407,407,0
|
|
20240314,184000,204045089,407,407,407,407,0
|
|
20240314,183900,204045089,407,407,407,407,0
|
|
20240314,183800,204045089,407,407,407,407,0
|
|
20240314,183700,204045089,407,407,407,407,0
|
|
20240314,183600,204045089,407,407,407,407,0
|
|
20240314,183500,204045089,407,407,407,407,0
|
|
20240314,183400,204045089,407,407,407,407,0
|
|
20240314,183300,204045089,407,407,407,407,0
|
|
20240314,183200,204045089,407,407,407,407,0
|
|
20240314,183100,204045089,407,407,407,407,0
|
|
20240314,183000,204045089,407,407,407,407,0
|
|
20240314,182900,204045089,407,407,407,407,0
|
|
20240314,182800,204045089,407,407,407,407,0
|
|
20240314,182700,204045089,407,407,407,407,0
|
|
20240314,182600,204045089,407,407,407,407,0
|
|
20240314,182500,204045089,407,407,407,407,0
|
|
20240314,182400,204045089,407,407,407,407,0
|
|
20240314,182300,204045089,407,407,407,407,0
|
|
20240314,182200,204045089,407,407,407,407,0
|
|
20240314,182100,204045089,407,407,407,407,2165
|
|
20240314,182000,204045089,407,407,407,407,0
|
|
20240314,181900,204045089,407,407,407,407,0
|
|
20240314,181800,204045089,407,407,407,407,0
|
|
20240314,181700,204045089,407,407,407,407,0
|
|
20240314,181600,204045089,407,407,407,407,0
|
|
20240314,181500,204045089,407,407,407,407,0
|
|
20240314,181400,204045089,407,407,407,407,0
|
|
20240314,181300,204045089,407,407,407,407,0
|
|
20240314,181200,204045089,407,407,407,407,0
|
|
20240314,181100,204045089,407,407,407,407,0
|
|
20240314,181000,204045089,407,407,407,407,0
|
|
20240314,180900,204045089,407,407,407,407,0
|
|
20240314,180800,204045089,407,407,407,407,0
|
|
20240314,180700,204045089,407,407,407,407,0
|
|
20240314,180600,204045089,407,407,407,407,0
|
|
20240314,180500,204045089,407,407,407,407,0
|
|
20240314,180400,204045089,407,407,407,407,0
|
|
20240314,180300,204045089,407,407,407,407,0
|
|
20240314,180200,204045089,407,407,407,407,0
|
|
20240314,180100,204045089,407,407,407,407,0
|
|
20240314,180000,204045089,407,407,407,407,0
|
|
20240314,175900,204045089,407,407,407,407,0
|
|
20240314,175800,204045089,407,407,407,407,0
|
|
20240314,175700,204045089,407,407,407,407,0
|
|
20240314,175600,204045089,407,407,407,407,0
|
|
20240314,175500,204045089,407,407,407,407,0
|
|
20240314,175400,204045089,407,407,407,407,0
|
|
20240314,175300,204045089,407,407,407,407,0
|
|
20240314,175200,204045089,407,407,407,407,0
|
|
20240314,175100,204045089,407,407,407,407,2165
|
|
20240314,175000,204045089,407,407,407,407,0
|
|
20240314,174900,204045089,407,407,407,407,0
|
|
20240314,174800,204045089,407,407,407,407,0
|
|
20240314,174700,204045089,407,407,407,407,0
|
|
20240314,174600,204045089,407,407,407,407,0
|
|
20240314,174500,204045089,407,407,407,407,0
|
|
20240314,174400,204045089,407,407,407,407,0
|
|
20240314,174300,204045089,407,407,407,407,0
|
|
20240314,174200,204045089,407,407,407,407,0
|
|
20240314,174100,204045089,407,407,407,407,0
|
|
20240314,174000,204045089,407,407,407,407,0
|
|
20240314,173900,204045089,407,407,407,407,0
|
|
20240314,173800,204045089,407,407,407,407,0
|
|
20240314,173700,204045089,407,407,407,407,0
|
|
20240314,173600,204045089,407,407,407,407,0
|
|
20240314,173500,204045089,407,407,407,407,0
|
|
20240314,173400,204045089,407,407,407,407,0
|
|
20240314,173300,204045089,407,407,407,407,0
|
|
20240314,173200,204045089,407,407,407,407,0
|
|
20240314,173100,204045089,407,407,407,407,0
|
|
20240314,173000,204045089,407,407,407,407,0
|
|
20240314,172900,204045089,407,407,407,407,0
|
|
20240314,172800,204045089,407,407,407,407,0
|
|
20240314,172700,204045089,407,407,407,407,0
|
|
20240314,172600,204045089,407,407,407,407,0
|
|
20240314,172500,204045089,407,407,407,407,0
|
|
20240314,172400,204045089,407,407,407,407,0
|
|
20240314,172300,204045089,407,407,407,407,0
|
|
20240314,172200,204045089,407,407,407,407,0
|
|
20240314,172100,204045089,407,407,407,407,2165
|
|
20240314,172000,204045089,407,407,407,407,0
|
|
20240314,171900,204045089,407,407,407,407,0
|
|
20240314,171800,204045089,407,407,407,407,0
|
|
20240314,171700,204045089,407,407,407,407,0
|
|
20240314,171600,204045089,407,407,407,407,0
|
|
20240314,171500,204045089,407,407,407,407,0
|
|
20240314,171400,204045089,407,407,407,407,0
|
|
20240314,171300,204045089,407,407,407,407,0
|
|
20240314,171200,204045089,407,407,407,407,0
|
|
20240314,171100,204045089,407,407,407,407,0
|
|
20240314,171000,204045089,407,407,407,407,0
|
|
20240314,170900,204045089,407,407,407,407,0
|
|
20240314,170800,204045089,407,407,407,407,0
|
|
20240314,170700,204045089,407,407,407,407,0
|
|
20240314,170600,204045089,407,407,407,407,0
|
|
20240314,170500,204045089,407,407,407,407,0
|
|
20240314,170400,204045089,407,407,407,407,0
|
|
20240314,170300,204045089,407,407,407,407,0
|
|
20240314,170200,204045089,407,407,407,407,0
|
|
20240314,170100,204045089,407,407,407,407,0
|
|
20240314,170000,204045089,407,407,407,407,0
|
|
20240314,165900,204045089,407,407,407,407,0
|
|
20240314,165800,204045089,407,407,407,407,0
|
|
20240314,165700,204045089,407,407,407,407,0
|
|
20240314,165600,204045089,407,407,407,407,0
|
|
20240314,165500,204045089,407,407,407,407,0
|
|
20240314,165400,204045089,407,407,407,407,0
|
|
20240314,165300,204045089,407,407,407,407,0
|
|
20240314,165200,204045089,407,407,407,407,0
|
|
20240314,165100,204045089,407,407,407,407,2165
|
|
20240314,165000,204045089,407,407,407,407,0
|
|
20240314,164900,204045089,407,407,407,407,0
|
|
20240314,164800,204045089,407,407,407,407,0
|
|
20240314,164700,204045089,407,407,407,407,0
|
|
20240314,164600,204045089,407,407,407,407,0
|
|
20240314,164500,204045089,407,407,407,407,0
|
|
20240314,164400,204045089,407,407,407,407,0
|
|
20240314,164300,204045089,407,407,407,407,0
|
|
20240314,164200,204045089,407,407,407,407,0
|
|
20240314,164100,204045089,407,407,407,407,0
|
|
20240314,164000,204045089,407,407,407,407,0
|
|
20240314,163900,204045089,407,407,407,407,0
|
|
20240314,163800,204045089,407,407,407,407,0
|
|
20240314,163700,204045089,407,407,407,407,0
|
|
20240314,163600,204045089,407,407,407,407,0
|
|
20240314,163500,204045089,407,407,407,407,0
|
|
20240314,163400,204045089,407,407,407,407,0
|
|
20240314,163300,204045089,407,407,407,407,0
|
|
20240314,163200,204045089,407,407,407,407,0
|
|
20240314,163100,204045089,407,407,407,407,0
|
|
20240314,163000,204045089,407,407,407,407,0
|
|
20240314,162900,204045089,407,407,407,407,0
|
|
20240314,162800,204045089,407,407,407,407,0
|
|
20240314,162700,204045089,407,407,407,407,0
|
|
20240314,162600,204045089,407,407,407,407,0
|
|
20240314,162500,204045089,407,407,407,407,0
|
|
20240314,162400,204045089,407,407,407,407,0
|
|
20240314,162300,204045089,407,407,407,407,0
|
|
20240314,162200,204045089,407,407,407,407,0
|
|
20240314,162100,204045089,407,407,407,407,2165
|
|
20240314,162000,204045089,407,407,407,407,0
|
|
20240314,161900,204045089,407,407,407,407,0
|
|
20240314,161800,204045089,407,407,407,407,0
|
|
20240314,161700,204045089,407,407,407,407,0
|
|
20240314,161600,204045089,407,407,407,407,0
|
|
20240314,161500,204045089,407,407,407,407,0
|
|
20240314,161400,204045089,407,407,407,407,0
|
|
20240314,161300,204045089,407,407,407,407,0
|
|
20240314,161200,204045089,407,407,407,407,0
|
|
20240314,161100,204045089,407,407,407,407,0
|
|
20240314,161000,204045089,407,407,407,407,0
|
|
20240314,160900,204045089,407,407,407,407,0
|
|
20240314,160800,204045089,407,407,407,407,0
|
|
20240314,160700,204045089,407,407,407,407,0
|
|
20240314,160600,204045089,407,407,407,407,0
|
|
20240314,160500,204045089,407,407,407,407,0
|
|
20240314,160400,204045089,407,407,407,407,0
|
|
20240314,160300,204045089,407,407,407,407,0
|
|
20240314,160200,204045089,407,407,407,407,0
|
|
20240314,160100,204045089,407,407,407,407,0
|
|
20240314,160000,204045089,407,407,407,407,0
|
|
20240314,155900,204045089,407,407,407,407,0
|
|
20240314,155800,204045089,407,407,407,407,0
|
|
20240314,155700,204045089,407,407,407,407,0
|
|
20240314,155600,204045089,407,407,407,407,0
|
|
20240314,155500,204045089,407,407,407,407,0
|
|
20240314,155400,204045089,407,407,407,407,0
|
|
20240314,155300,204045089,407,407,407,407,0
|
|
20240314,155200,204045089,407,407,407,407,0
|
|
20240314,155100,204045089,407,407,407,407,2165
|
|
20240314,155000,204045089,407,407,407,407,0
|
|
20240314,154900,204045089,407,407,407,407,0
|
|
20240314,154800,204045089,407,407,407,407,0
|
|
20240314,154700,204045089,407,407,407,407,0
|
|
20240314,154600,204045089,407,407,407,407,0
|
|
20240314,154500,204045089,407,407,407,407,0
|
|
20240314,154400,204045089,407,407,407,407,0
|
|
20240314,154300,204045089,407,407,407,407,0
|
|
20240314,154200,204045089,407,407,407,407,0
|
|
20240314,154100,204045089,407,407,407,407,0
|
|
20240314,154000,204045089,407,407,407,407,0
|
|
20240314,153900,204045089,407,407,407,407,0
|
|
20240314,153800,204045089,407,407,407,407,0
|
|
20240314,153700,204045089,407,407,407,407,0
|
|
20240314,153600,204045089,407,407,407,407,0
|
|
20240314,153500,204045089,407,407,407,407,0
|
|
20240314,153400,204045089,407,407,407,407,0
|
|
20240314,153300,204045089,407,407,407,407,0
|
|
20240314,153200,204045089,407,407,407,407,0
|
|
20240314,153100,204045089,407,407,407,407,0
|
|
20240314,153000,204045089,407,407,407,407,2165
|
|
20240314,152900,203163934,406,406,406,406,0
|
|
20240314,152800,203163934,406,406,406,406,0
|
|
20240314,152700,203163934,406,406,406,406,0
|
|
20240314,152600,203163934,406,406,406,406,0
|
|
20240314,152500,203163934,406,406,406,406,0
|
|
20240314,152400,203163934,406,406,406,406,0
|
|
20240314,152300,203163934,406,406,406,406,0
|
|
20240314,152200,203163934,406,406,406,406,0
|
|
20240314,152100,203163934,406,406,406,406,0
|
|
20240314,152000,203163934,406,406,406,406,0
|
|
20240314,151900,203163934,406,407,408,406,3036
|
|
20240314,151800,201929812,406,406,406,406,10000
|
|
20240314,151700,197869812,408,407,408,406,107
|
|
20240314,151600,197826264,407,407,407,407,131
|
|
20240314,151500,197772947,407,407,407,407,130
|
|
20240314,151400,197720037,407,407,407,407,1684
|
|
20240314,151300,197034649,407,408,408,407,60922
|
|
20240314,151200,172238473,408,408,408,408,170
|
|
20240314,151100,172169113,408,407,408,407,1001
|
|
20240314,151000,171761705,407,407,407,407,1
|
|
20240314,150900,171761298,408,408,408,408,4
|
|
20240314,150800,171759666,408,408,408,408,20
|
|
20240314,150700,171751506,408,408,408,408,702
|
|
20240314,150600,171465090,409,409,409,409,0
|
|
20240314,150500,171465090,409,409,409,407,32105
|
|
20240314,150400,158390615,408,409,409,408,4600
|
|
20240314,150300,156513715,408,409,409,408,5026
|
|
20240314,150200,154463105,408,408,408,408,298
|
|
20240314,150100,154341521,409,409,409,409,1
|
|
20240314,150000,154341112,408,408,408,408,1158
|
|
20240314,145900,153868648,408,408,408,407,2021
|
|
20240314,145800,153044100,408,408,408,408,881
|
|
20240314,145700,152684652,409,409,409,409,6
|
|
20240314,145600,152682198,409,409,409,408,5369
|
|
20240314,145500,150486400,408,408,408,408,0
|
|
20240314,145400,150486400,408,408,408,408,280
|
|
20240314,145300,150372160,408,409,409,408,43
|
|
20240314,145200,150354575,409,409,409,409,50
|
|
20240314,145100,150334125,409,409,409,409,0
|
|
20240314,145000,150334125,409,409,409,409,0
|
|
20240314,144900,150334125,409,409,409,409,14
|
|
20240314,144800,150328399,407,407,407,407,0
|
|
20240314,144700,150328399,407,407,407,407,60
|
|
20240314,144600,150303979,409,409,409,409,0
|
|
20240314,144500,150303979,409,409,409,409,0
|
|
20240314,144400,150303979,409,409,409,409,175
|
|
20240314,144300,150232404,409,409,409,409,1
|
|
20240314,144200,150231995,407,408,408,407,31118
|
|
20240314,144100,137566264,408,408,408,408,0
|
|
20240314,144000,137566264,408,408,408,408,100
|
|
20240314,143900,137525464,408,408,408,408,523
|
|
20240314,143800,137312080,409,409,409,409,0
|
|
20240314,143700,137312080,409,409,409,409,1
|
|
20240314,143600,137311671,408,408,408,408,110
|
|
20240314,143500,137266791,408,408,408,408,315
|
|
20240314,143400,137138271,408,408,408,408,1200
|
|
20240314,143300,136648671,408,408,408,408,151
|
|
20240314,143200,136587063,408,408,408,408,132
|
|
20240314,143100,136533207,408,408,408,408,20
|
|
20240314,143000,136525047,409,409,409,409,11
|
|
20240314,142900,136520548,409,409,409,409,0
|
|
20240314,142800,136520548,409,409,409,409,0
|
|
20240314,142700,136520548,409,409,409,409,29
|
|
20240314,142600,136508687,409,409,409,409,0
|
|
20240314,142500,136508687,409,409,409,409,122
|
|
20240314,142400,136458789,409,409,409,409,0
|
|
20240314,142300,136458789,409,409,409,409,1999
|
|
20240314,142200,135641198,409,409,409,409,50
|
|
20240314,142100,135620748,409,410,410,409,11
|
|
20240314,142000,135616248,410,410,410,410,4705
|
|
20240314,141900,133687198,410,409,410,409,13293
|
|
20240314,141800,128245036,409,409,409,409,0
|
|
20240314,141700,128245036,409,409,409,409,41
|
|
20240314,141600,128228267,408,408,408,408,0
|
|
20240314,141500,128228267,408,408,408,408,38
|
|
20240314,141400,128212763,409,409,409,408,7
|
|
20240314,141300,128209901,408,408,408,407,5059
|
|
20240314,141200,126145878,408,409,409,408,11
|
|
20240314,141100,126141389,408,408,408,408,41
|
|
20240314,141000,126124661,408,408,408,408,585
|
|
20240314,140900,125885981,408,409,409,408,30
|
|
20240314,140800,125873731,408,408,408,408,11588
|
|
20240314,140700,121145827,408,408,408,408,1
|
|
20240314,140600,121145419,408,408,408,408,1000
|
|
20240314,140500,120737419,408,408,408,408,0
|
|
20240314,140400,120737419,408,407,408,407,136
|
|
20240314,140300,120682066,407,407,407,407,0
|
|
20240314,140200,120682066,407,407,407,407,0
|
|
20240314,140100,120682066,407,407,407,407,0
|
|
20240314,140000,120682066,407,407,407,407,0
|
|
20240314,135900,120682066,407,407,407,407,0
|
|
20240314,135800,120682066,407,407,407,407,1689
|
|
20240314,135700,119994643,407,407,407,407,100
|
|
20240314,135600,119953943,407,407,407,407,1000
|
|
20240314,135500,119546943,407,407,407,407,5
|
|
20240314,135400,119544908,407,407,407,407,99
|
|
20240314,135300,119504615,407,407,407,407,0
|
|
20240314,135200,119504615,407,407,407,407,0
|
|
20240314,135100,119504615,407,407,407,407,0
|
|
20240314,135000,119504615,407,408,408,407,8
|
|
20240314,134900,119501358,408,406,408,406,4535
|
|
20240314,134800,117660140,406,406,406,406,0
|
|
20240314,134700,117660140,406,407,407,406,3001
|
|
20240314,134600,116438734,407,407,407,407,0
|
|
20240314,134500,116438734,407,407,407,407,66
|
|
20240314,134400,116411872,407,407,407,406,299
|
|
20240314,134300,116290248,407,407,407,407,300
|
|
20240314,134200,116168148,407,407,407,407,1000
|
|
20240314,134100,115761148,407,407,407,407,131
|
|
20240314,134000,115707831,406,407,407,406,159
|
|
20240314,133900,115643124,407,407,407,407,100
|
|
20240314,133800,115602424,407,407,407,407,0
|
|
20240314,133700,115602424,407,407,407,407,1017
|
|
20240314,133600,115188505,407,407,407,407,0
|
|
20240314,133500,115188505,407,407,407,407,500
|
|
20240314,133400,114985005,408,408,408,408,8
|
|
20240314,133300,114981741,408,408,408,408,19
|
|
20240314,133200,114973989,408,408,408,408,20
|
|
20240314,133100,114965829,408,408,408,408,246
|
|
20240314,133000,114865461,408,408,408,408,0
|
|
20240314,132900,114865461,408,408,408,408,0
|
|
20240314,132800,114865461,408,408,408,408,0
|
|
20240314,132700,114865461,408,407,408,407,151
|
|
20240314,132600,114803854,408,408,408,408,0
|
|
20240314,132500,114803854,408,408,408,408,13
|
|
20240314,132400,114798550,408,408,408,408,11
|
|
20240314,132300,114794062,407,407,407,407,0
|
|
20240314,132200,114794062,407,407,407,407,3606
|
|
20240314,132100,113326420,407,407,407,407,953
|
|
20240314,132000,112938549,406,406,406,406,12
|
|
20240314,131900,112933677,406,406,406,406,1
|
|
20240314,131800,112933271,407,407,407,407,67
|
|
20240314,131700,112906002,407,407,407,407,28
|
|
20240314,131600,112894606,406,407,407,406,2949
|
|
20240314,131500,111696543,406,406,406,406,0
|
|
20240314,131400,111696543,406,406,406,406,0
|
|
20240314,131300,111696543,406,406,406,406,0
|
|
20240314,131200,111696543,406,406,406,406,998
|
|
20240314,131100,111291355,406,406,406,406,169
|
|
20240314,131000,111222741,405,405,405,405,1
|
|
20240314,130900,111222336,405,406,406,405,1001
|
|
20240314,130800,110815931,405,405,406,405,9653
|
|
20240314,130700,106906365,405,406,406,405,170
|
|
20240314,130600,106837346,406,406,406,405,151
|
|
20240314,130500,106776090,406,406,406,406,550
|
|
20240314,130400,106552790,406,406,406,406,5000
|
|
20240314,130300,104522790,406,406,406,406,0
|
|
20240314,130200,104522790,406,406,406,406,1323
|
|
20240314,130100,103985652,406,406,406,406,0
|
|
20240314,130000,103985652,406,406,406,406,3000
|
|
20240314,125900,102767652,406,406,406,406,30
|
|
20240314,125800,102755472,406,406,406,406,2001
|
|
20240314,125700,101943066,406,406,406,406,0
|
|
20240314,125600,101943066,406,407,407,406,67
|
|
20240314,125500,101915847,406,406,406,406,3147
|
|
20240314,125400,100638165,406,405,406,405,9508
|
|
20240314,125300,96787422,406,406,406,406,1125
|
|
20240314,125200,96330672,407,407,407,407,0
|
|
20240314,125100,96330672,407,407,407,407,0
|
|
20240314,125000,96330672,407,407,407,407,2
|
|
20240314,124900,96329858,405,405,405,405,900
|
|
20240314,124800,95965358,405,406,406,405,381
|
|
20240314,124700,95810952,406,406,406,406,245
|
|
20240314,124600,95711482,406,406,406,406,5
|
|
20240314,124500,95709452,406,405,406,405,100
|
|
20240314,124400,95668932,406,406,406,406,1140
|
|
20240314,124300,95206092,406,406,406,406,4
|
|
20240314,124200,95204468,406,406,406,406,1400
|
|
20240314,124100,94636068,406,406,406,406,200
|
|
20240314,124000,94554868,406,406,406,406,1
|
|
20240314,123900,94554462,406,406,406,406,0
|
|
20240314,123800,94554462,406,406,406,406,7
|
|
20240314,123700,94551620,406,406,406,405,1143
|
|
20240314,123600,94087660,406,406,406,406,18
|
|
20240314,123500,94080352,406,406,406,406,110
|
|
20240314,123400,94035692,406,406,406,406,400
|
|
20240314,123300,93873292,406,405,406,405,4256
|
|
20240314,123200,92149356,405,406,406,405,31
|
|
20240314,123100,92136771,406,406,406,406,100
|
|
20240314,123000,92096171,406,406,406,406,2498
|
|
20240314,122900,91081983,406,406,406,406,100
|
|
20240314,122800,91041383,406,406,406,406,26
|
|
20240314,122700,91030827,405,405,405,405,26
|
|
20240314,122600,91020297,406,406,406,406,20
|
|
20240314,122500,91012177,406,406,406,406,0
|
|
20240314,122400,91012177,406,406,406,406,9
|
|
20240314,122300,91008523,406,406,406,406,0
|
|
20240314,122200,91008523,406,406,406,406,0
|
|
20240314,122100,91008523,406,406,406,406,111
|
|
20240314,122000,90963457,406,406,406,406,93
|
|
20240314,121900,90925699,407,405,407,405,501
|
|
20240314,121800,90721814,405,405,405,405,1
|
|
20240314,121700,90721409,406,407,407,406,1195
|
|
20240314,121600,90236238,406,406,406,406,8325
|
|
20240314,121500,86856288,407,407,407,407,1
|
|
20240314,121400,86855881,406,406,406,406,0
|
|
20240314,121300,86855881,406,406,406,406,17
|
|
20240314,121200,86848979,407,406,407,406,100
|
|
20240314,121100,86808280,405,406,406,405,1601
|
|
20240314,121000,86158275,407,407,407,407,0
|
|
20240314,120900,86158275,407,407,407,407,0
|
|
20240314,120800,86158275,407,407,407,406,32
|
|
20240314,120700,86145253,407,406,407,406,3
|
|
20240314,120600,86144034,406,406,406,406,55
|
|
20240314,120500,86121704,405,406,406,405,2
|
|
20240314,120400,86120893,405,405,405,405,1
|
|
20240314,120300,86120488,405,406,406,405,51
|
|
20240314,120200,86099783,406,406,406,406,123
|
|
20240314,120100,86049845,406,406,406,406,1
|
|
20240314,120000,86049439,405,405,405,405,0
|
|
20240314,115900,86049439,405,405,405,405,912
|
|
20240314,115800,85680079,406,406,406,406,0
|
|
20240314,115700,85680079,406,406,406,406,309
|
|
20240314,115600,85554625,406,406,406,406,13
|
|
20240314,115500,85549347,406,406,406,406,0
|
|
20240314,115400,85549347,406,406,406,406,0
|
|
20240314,115300,85549347,406,406,406,406,0
|
|
20240314,115200,85549347,406,406,406,406,0
|
|
20240314,115100,85549347,406,406,406,406,9
|
|
20240314,115000,85545693,407,408,408,407,3771
|
|
20240314,114900,84007128,408,408,408,408,0
|
|
20240314,114800,84007128,408,408,408,408,0
|
|
20240314,114700,84007128,408,407,408,407,5517
|
|
20240314,114600,81761698,407,407,407,407,0
|
|
20240314,114500,81761698,407,407,407,407,0
|
|
20240314,114400,81761698,407,407,407,407,10
|
|
20240314,114300,81757628,407,407,407,407,0
|
|
20240314,114200,81757628,407,407,407,407,524
|
|
20240314,114100,81544360,407,407,407,407,5001
|
|
20240314,114000,79508953,406,406,406,406,0
|
|
20240314,113900,79508953,406,406,406,406,0
|
|
20240314,113800,79508953,406,406,406,406,154
|
|
20240314,113700,79446429,406,406,406,406,201
|
|
20240314,113600,79364823,406,406,406,406,2682
|
|
20240314,113500,78275931,406,406,406,406,10
|
|
20240314,113400,78271871,407,407,407,407,441
|
|
20240314,113300,78092384,407,407,407,407,0
|
|
20240314,113200,78092384,407,407,407,407,0
|
|
20240314,113100,78092384,407,407,407,407,5
|
|
20240314,113000,78090349,407,407,407,407,100
|
|
20240314,112900,78049649,407,407,407,407,20
|
|
20240314,112800,78041509,407,407,407,407,0
|
|
20240314,112700,78041509,407,407,407,407,110
|
|
20240314,112600,77996739,407,407,407,407,815
|
|
20240314,112500,77665034,407,407,407,407,1885
|
|
20240314,112400,76897839,410,410,410,410,500
|
|
20240314,112300,76692839,410,409,410,409,5400
|
|
20240314,112200,74480678,409,408,409,408,2000
|
|
20240314,112100,73662942,408,408,408,408,3001
|
|
20240314,112000,72438534,406,406,406,406,0
|
|
20240314,111900,72438534,406,408,408,406,1205
|
|
20240314,111800,71946904,408,408,408,408,113
|
|
20240314,111700,71900800,408,408,408,408,11
|
|
20240314,111600,71896312,408,408,408,408,0
|
|
20240314,111500,71896312,408,406,408,406,11
|
|
20240314,111400,71891844,407,408,408,407,549
|
|
20240314,111300,71667854,408,408,408,408,210
|
|
20240314,111200,71582174,409,407,409,407,10000
|
|
20240314,111100,67499125,406,405,406,405,15723
|
|
20240314,111000,61121060,406,406,406,406,0
|
|
20240314,110900,61121060,406,406,406,406,1
|
|
20240314,110800,61120654,406,406,406,406,0
|
|
20240314,110700,61120654,406,406,406,405,22
|
|
20240314,110600,61111730,406,406,406,406,0
|
|
20240314,110500,61111730,406,405,406,405,2635
|
|
20240314,110400,60044554,406,405,406,405,6
|
|
20240314,110300,60042123,405,405,405,405,2015
|
|
20240314,110200,59226048,405,405,405,405,0
|
|
20240314,110100,59226048,405,405,405,405,535
|
|
20240314,110000,59009373,405,405,405,405,353
|
|
20240314,105900,58866408,405,405,405,405,0
|
|
20240314,105800,58866408,405,405,405,405,18
|
|
20240314,105700,58859118,405,405,405,405,3752
|
|
20240314,105600,57339558,405,405,405,405,12
|
|
20240314,105500,57334698,405,406,406,405,10
|
|
20240314,105400,57330640,405,406,406,405,2133
|
|
20240314,105300,56466772,405,406,406,405,3
|
|
20240314,105200,56465555,405,406,406,405,990
|
|
20240314,105100,56064604,406,405,406,405,453
|
|
20240314,105000,55881127,405,406,406,405,72
|
|
20240314,104900,55851896,405,405,405,405,1492
|
|
20240314,104800,55247636,405,406,406,405,6952
|
|
20240314,104700,52429076,405,405,405,405,830
|
|
20240314,104600,52092926,405,406,406,405,4
|
|
20240314,104500,52091304,406,406,406,406,250
|
|
20240314,104400,51989804,406,406,406,406,502
|
|
20240314,104300,51785992,406,406,406,406,0
|
|
20240314,104200,51785992,406,406,406,406,3
|
|
20240314,104100,51784774,406,406,406,406,21
|
|
20240314,104000,51776248,406,406,406,406,273
|
|
20240314,103900,51665410,406,406,406,406,3
|
|
20240314,103800,51664192,406,405,406,405,1006
|
|
20240314,103700,51256757,405,405,405,405,1
|
|
20240314,103600,51256352,406,406,406,406,113
|
|
20240314,103500,51210474,406,406,406,406,0
|
|
20240314,103400,51210474,406,406,406,406,101
|
|
20240314,103300,51169468,405,405,405,405,0
|
|
20240314,103200,51169468,405,405,405,405,0
|
|
20240314,103100,51169468,405,405,405,405,0
|
|
20240314,103000,51169468,405,405,405,405,7
|
|
20240314,102900,51166633,405,405,405,405,114
|
|
20240314,102800,51120463,405,405,405,405,0
|
|
20240314,102700,51120463,405,405,405,405,28
|
|
20240314,102600,51109123,404,404,404,404,0
|
|
20240314,102500,51109123,404,405,405,404,10610
|
|
20240314,102400,46814789,406,407,407,406,23
|
|
20240314,102300,46805441,407,407,407,407,390
|
|
20240314,102200,46646711,406,406,406,406,1000
|
|
20240314,102100,46240711,406,406,406,406,1584
|
|
20240314,102000,45597607,407,407,407,407,0
|
|
20240314,101900,45597607,407,407,407,405,7687
|
|
20240314,101800,42478368,407,406,407,406,71
|
|
20240314,101700,42449541,406,406,406,406,101
|
|
20240314,101600,42408535,406,406,406,406,1212
|
|
20240314,101500,41916463,406,405,406,405,508
|
|
20240314,101400,41710223,406,406,406,406,108
|
|
20240314,101300,41666375,406,406,406,406,278
|
|
20240314,101200,41553507,406,405,406,405,5246
|
|
20240314,101100,39428631,406,406,406,406,550
|
|
20240314,101000,39205331,406,406,406,406,502
|
|
20240314,100900,39001519,406,406,406,406,0
|
|
20240314,100800,39001519,406,406,406,406,108
|
|
20240314,100700,38957671,406,406,406,406,4
|
|
20240314,100600,38956047,406,406,406,406,1091
|
|
20240314,100500,38513101,407,407,407,407,0
|
|
20240314,100400,38513101,407,407,407,407,248
|
|
20240314,100300,38412165,407,407,407,407,210
|
|
20240314,100200,38326695,407,406,407,406,797
|
|
20240314,100100,38002610,406,406,406,406,0
|
|
20240314,100000,38002610,406,406,406,406,516
|
|
20240314,095900,37793114,406,406,406,406,1
|
|
20240314,095800,37792708,406,406,406,406,100
|
|
20240314,095700,37752108,406,406,406,405,205
|
|
20240314,095600,37668883,406,406,406,406,201
|
|
20240314,095500,37587277,406,406,406,406,72
|
|
20240314,095400,37558045,406,406,406,406,72
|
|
20240314,095300,37528813,406,406,406,406,66
|
|
20240314,095200,37502017,406,406,406,406,530
|
|
20240314,095100,37286837,406,407,407,406,6512
|
|
20240314,095000,34642957,406,406,406,406,2456
|
|
20240314,094900,33645821,406,406,406,406,1537
|
|
20240314,094800,33021799,406,406,406,406,4145
|
|
20240314,094700,31338929,406,406,406,406,50
|
|
20240314,094600,31318629,406,405,406,405,861
|
|
20240314,094500,30969923,404,404,404,404,12
|
|
20240314,094400,30965075,405,405,405,405,141
|
|
20240314,094300,30907970,405,405,405,405,343
|
|
20240314,094200,30769055,404,404,404,404,1001
|
|
20240314,094100,30364651,404,405,405,404,409
|
|
20240314,094000,30199265,405,405,405,405,30
|
|
20240314,093900,30187115,405,405,405,405,600
|
|
20240314,093800,29944115,405,406,406,405,758
|
|
20240314,093700,29637120,405,405,405,405,6481
|
|
20240314,093600,27012315,405,405,405,405,944
|
|
20240314,093500,26629995,406,406,406,406,10
|
|
20240314,093400,26625935,406,405,406,405,1001
|
|
20240314,093300,26220329,406,406,406,406,10
|
|
20240314,093200,26216269,406,406,406,406,202
|
|
20240314,093100,26134257,405,405,405,405,1503
|
|
20240314,093000,25525542,405,405,405,405,218
|
|
20240314,092900,25437252,405,405,405,405,754
|
|
20240314,092800,25131882,405,405,405,405,451
|
|
20240314,092700,24949227,406,406,406,406,10
|
|
20240314,092600,24945167,405,405,405,405,2001
|
|
20240314,092500,24134762,406,405,406,405,5003
|
|
20240314,092400,22108544,405,408,408,405,515
|
|
20240314,092300,21899941,406,407,407,406,5003
|
|
20240314,092200,19868720,408,407,408,407,551
|
|
20240314,092100,19644312,407,407,407,407,3001
|
|
20240314,092000,18422905,408,407,408,407,146
|
|
20240314,091900,18363482,408,408,408,408,0
|
|
20240314,091800,18363482,408,408,408,408,9601
|
|
20240314,091700,14446274,405,406,406,405,10000
|
|
20240314,091600,10396108,408,406,408,406,1313
|
|
20240314,091500,9863028,407,407,407,407,206
|
|
20240314,091400,9779186,407,407,407,407,231
|
|
20240314,091300,9685169,407,407,407,407,799
|
|
20240314,091200,9359976,407,407,407,406,5
|
|
20240314,091100,9357942,405,406,406,405,355
|
|
20240314,091000,9214165,405,405,406,405,4720
|
|
20240314,090900,7302465,405,404,405,404,795
|
|
20240314,090800,6981270,404,405,405,404,6909
|
|
20240314,090700,4186259,406,406,406,406,143
|
|
20240314,090600,4128201,406,406,406,406,565
|
|
20240314,090500,3898811,407,407,407,407,11
|
|
20240314,090400,3894334,406,407,407,406,3003
|
|
20240314,090300,2673114,407,407,407,407,2031
|
|
20240314,090200,1846497,407,407,407,407,317
|
|
20240314,090100,1717478,407,407,407,407,1841
|
|
20240314,090000,968191,408,409,410,408,2369
|