616 lines
27 KiB
CSV
616 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,191300,326806569,409,409,409,409,27156
|
|
20240315,191200,326806569,409,409,409,409,0
|
|
20240315,191100,326806569,409,409,409,409,0
|
|
20240315,191000,326806569,409,409,409,409,0
|
|
20240315,190900,326806569,409,409,409,409,0
|
|
20240315,190800,326806569,409,409,409,409,0
|
|
20240315,190700,326806569,409,409,409,409,0
|
|
20240315,190600,326806569,409,409,409,409,0
|
|
20240315,190500,326806569,409,409,409,409,0
|
|
20240315,190400,326806569,409,409,409,409,0
|
|
20240315,190300,326806569,409,409,409,409,0
|
|
20240315,190200,326806569,409,409,409,409,0
|
|
20240315,190100,326806569,409,409,409,409,0
|
|
20240315,190000,326806569,409,409,409,409,0
|
|
20240315,185900,326806569,409,409,409,409,0
|
|
20240315,185800,326806569,409,409,409,409,0
|
|
20240315,185700,326806569,409,409,409,409,0
|
|
20240315,185600,326806569,409,409,409,409,0
|
|
20240315,185500,326806569,409,409,409,409,0
|
|
20240315,185400,326806569,409,409,409,409,0
|
|
20240315,185300,326806569,409,409,409,409,0
|
|
20240315,185200,326806569,409,409,409,409,0
|
|
20240315,185100,326806569,409,409,409,409,0
|
|
20240315,185000,326806569,409,409,409,409,0
|
|
20240315,184900,326806569,409,409,409,409,0
|
|
20240315,184800,326806569,409,409,409,409,0
|
|
20240315,184700,326806569,409,409,409,409,0
|
|
20240315,184600,326806569,409,409,409,409,0
|
|
20240315,184500,326806569,409,409,409,409,0
|
|
20240315,184400,326806569,409,409,409,409,0
|
|
20240315,184300,326806569,409,409,409,409,27156
|
|
20240315,184200,326806569,409,409,409,409,0
|
|
20240315,184100,326806569,409,409,409,409,0
|
|
20240315,184000,326806569,409,409,409,409,0
|
|
20240315,183900,326806569,409,409,409,409,0
|
|
20240315,183800,326806569,409,409,409,409,0
|
|
20240315,183700,326806569,409,409,409,409,0
|
|
20240315,183600,326806569,409,409,409,409,0
|
|
20240315,183500,326806569,409,409,409,409,0
|
|
20240315,183400,326806569,409,409,409,409,0
|
|
20240315,183300,326806569,409,409,409,409,0
|
|
20240315,183200,326806569,409,409,409,409,0
|
|
20240315,183100,326806569,409,409,409,409,0
|
|
20240315,183000,326806569,409,409,409,409,0
|
|
20240315,182900,326806569,409,409,409,409,0
|
|
20240315,182800,326806569,409,409,409,409,0
|
|
20240315,182700,326806569,409,409,409,409,0
|
|
20240315,182600,326806569,409,409,409,409,0
|
|
20240315,182500,326806569,409,409,409,409,0
|
|
20240315,182400,326806569,409,409,409,409,0
|
|
20240315,182300,326806569,409,409,409,409,0
|
|
20240315,182200,326806569,409,409,409,409,0
|
|
20240315,182100,326806569,409,409,409,409,0
|
|
20240315,182000,326806569,409,409,409,409,0
|
|
20240315,181900,326806569,409,409,409,409,0
|
|
20240315,181800,326806569,409,409,409,409,0
|
|
20240315,181700,326806569,409,409,409,409,0
|
|
20240315,181600,326806569,409,409,409,409,0
|
|
20240315,181500,326806569,409,409,409,409,0
|
|
20240315,181400,326806569,409,409,409,409,0
|
|
20240315,181300,326806569,409,409,409,409,27156
|
|
20240315,181200,326806569,409,409,409,409,0
|
|
20240315,181100,326806569,409,409,409,409,0
|
|
20240315,181000,326806569,409,409,409,409,0
|
|
20240315,180900,326806569,409,409,409,409,0
|
|
20240315,180800,326806569,409,409,409,409,0
|
|
20240315,180700,326806569,409,409,409,409,0
|
|
20240315,180600,326806569,409,409,409,409,0
|
|
20240315,180500,326806569,409,409,409,409,0
|
|
20240315,180400,326806569,409,409,409,409,0
|
|
20240315,180300,326806569,409,409,409,409,0
|
|
20240315,180200,326806569,409,409,409,409,0
|
|
20240315,180100,326806569,409,409,409,409,0
|
|
20240315,180000,326806569,409,409,409,409,0
|
|
20240315,175900,326806569,409,409,409,409,0
|
|
20240315,175800,326806569,409,409,409,409,0
|
|
20240315,175700,326806569,409,409,409,409,0
|
|
20240315,175600,326806569,409,409,409,409,0
|
|
20240315,175500,326806569,409,409,409,409,0
|
|
20240315,175400,326806569,409,409,409,409,0
|
|
20240315,175300,326806569,409,409,409,409,0
|
|
20240315,175200,326806569,409,409,409,409,0
|
|
20240315,175100,326806569,409,409,409,409,0
|
|
20240315,175000,326806569,409,409,409,409,0
|
|
20240315,174900,326806569,409,409,409,409,0
|
|
20240315,174800,326806569,409,409,409,409,0
|
|
20240315,174700,326806569,409,409,409,409,0
|
|
20240315,174600,326806569,409,409,409,409,0
|
|
20240315,174500,326806569,409,409,409,409,0
|
|
20240315,174400,326806569,409,409,409,409,0
|
|
20240315,174300,326806569,409,409,409,409,27156
|
|
20240315,174200,326806569,409,409,409,409,0
|
|
20240315,174100,326806569,409,409,409,409,0
|
|
20240315,174000,326806569,409,409,409,409,0
|
|
20240315,173900,326806569,409,409,409,409,0
|
|
20240315,173800,326806569,409,409,409,409,0
|
|
20240315,173700,326806569,409,409,409,409,0
|
|
20240315,173600,326806569,409,409,409,409,0
|
|
20240315,173500,326806569,409,409,409,409,0
|
|
20240315,173400,326806569,409,409,409,409,0
|
|
20240315,173300,326806569,409,409,409,409,0
|
|
20240315,173200,326806569,409,409,409,409,0
|
|
20240315,173100,326806569,409,409,409,409,0
|
|
20240315,173000,326806569,409,409,409,409,0
|
|
20240315,172900,326806569,409,409,409,409,0
|
|
20240315,172800,326806569,409,409,409,409,0
|
|
20240315,172700,326806569,409,409,409,409,0
|
|
20240315,172600,326806569,409,409,409,409,0
|
|
20240315,172500,326806569,409,409,409,409,0
|
|
20240315,172400,326806569,409,409,409,409,0
|
|
20240315,172300,326806569,409,409,409,409,0
|
|
20240315,172200,326806569,409,409,409,409,0
|
|
20240315,172100,326806569,409,409,409,409,0
|
|
20240315,172000,326806569,409,409,409,409,0
|
|
20240315,171900,326806569,409,409,409,409,0
|
|
20240315,171800,326806569,409,409,409,409,0
|
|
20240315,171700,326806569,409,409,409,409,0
|
|
20240315,171600,326806569,409,409,409,409,0
|
|
20240315,171500,326806569,409,409,409,409,0
|
|
20240315,171400,326806569,409,409,409,409,0
|
|
20240315,171300,326806569,409,409,409,409,27156
|
|
20240315,171200,326806569,409,409,409,409,0
|
|
20240315,171100,326806569,409,409,409,409,0
|
|
20240315,171000,326806569,409,409,409,409,0
|
|
20240315,170900,326806569,409,409,409,409,0
|
|
20240315,170800,326806569,409,409,409,409,0
|
|
20240315,170700,326806569,409,409,409,409,0
|
|
20240315,170600,326806569,409,409,409,409,0
|
|
20240315,170500,326806569,409,409,409,409,0
|
|
20240315,170400,326806569,409,409,409,409,0
|
|
20240315,170300,326806569,409,409,409,409,0
|
|
20240315,170200,326806569,409,409,409,409,0
|
|
20240315,170100,326806569,409,409,409,409,0
|
|
20240315,170000,326806569,409,409,409,409,0
|
|
20240315,165900,326806569,409,409,409,409,0
|
|
20240315,165800,326806569,409,409,409,409,0
|
|
20240315,165700,326806569,409,409,409,409,0
|
|
20240315,165600,326806569,409,409,409,409,0
|
|
20240315,165500,326806569,409,409,409,409,0
|
|
20240315,165400,326806569,409,409,409,409,0
|
|
20240315,165300,326806569,409,409,409,409,0
|
|
20240315,165200,326806569,409,409,409,409,0
|
|
20240315,165100,326806569,409,409,409,409,0
|
|
20240315,165000,326806569,409,409,409,409,0
|
|
20240315,164900,326806569,409,409,409,409,0
|
|
20240315,164800,326806569,409,409,409,409,0
|
|
20240315,164700,326806569,409,409,409,409,0
|
|
20240315,164600,326806569,409,409,409,409,0
|
|
20240315,164500,326806569,409,409,409,409,0
|
|
20240315,164400,326806569,409,409,409,409,0
|
|
20240315,164300,326806569,409,409,409,409,27156
|
|
20240315,164200,326806569,409,409,409,409,0
|
|
20240315,164100,326806569,409,409,409,409,0
|
|
20240315,164000,326806569,409,409,409,409,0
|
|
20240315,163900,326806569,409,409,409,409,0
|
|
20240315,163800,326806569,409,409,409,409,0
|
|
20240315,163700,326806569,409,409,409,409,0
|
|
20240315,163600,326806569,409,409,409,409,0
|
|
20240315,163500,326806569,409,409,409,409,0
|
|
20240315,163400,326806569,409,409,409,409,0
|
|
20240315,163300,326806569,409,409,409,409,0
|
|
20240315,163200,326806569,409,409,409,409,0
|
|
20240315,163100,326806569,409,409,409,409,0
|
|
20240315,163000,326806569,409,409,409,409,0
|
|
20240315,162900,326806569,409,409,409,409,0
|
|
20240315,162800,326806569,409,409,409,409,0
|
|
20240315,162700,326806569,409,409,409,409,0
|
|
20240315,162600,326806569,409,409,409,409,0
|
|
20240315,162500,326806569,409,409,409,409,0
|
|
20240315,162400,326806569,409,409,409,409,0
|
|
20240315,162300,326806569,409,409,409,409,0
|
|
20240315,162200,326806569,409,409,409,409,0
|
|
20240315,162100,326806569,409,409,409,409,0
|
|
20240315,162000,326806569,409,409,409,409,0
|
|
20240315,161900,326806569,409,409,409,409,0
|
|
20240315,161800,326806569,409,409,409,409,0
|
|
20240315,161700,326806569,409,409,409,409,0
|
|
20240315,161600,326806569,409,409,409,409,0
|
|
20240315,161500,326806569,409,409,409,409,0
|
|
20240315,161400,326806569,409,409,409,409,0
|
|
20240315,161300,326806569,409,409,409,409,27156
|
|
20240315,161200,326806569,409,409,409,409,0
|
|
20240315,161100,326806569,409,409,409,409,0
|
|
20240315,161000,326806569,409,409,409,409,0
|
|
20240315,160900,326806569,409,409,409,409,0
|
|
20240315,160800,326806569,409,409,409,409,0
|
|
20240315,160700,326806569,409,409,409,409,0
|
|
20240315,160600,326806569,409,409,409,409,0
|
|
20240315,160500,326806569,409,409,409,409,0
|
|
20240315,160400,326806569,409,409,409,409,0
|
|
20240315,160300,326806569,409,409,409,409,0
|
|
20240315,160200,326806569,409,409,409,409,0
|
|
20240315,160100,326806569,409,409,409,409,0
|
|
20240315,160000,326806569,409,409,409,409,0
|
|
20240315,155900,326806569,409,409,409,409,0
|
|
20240315,155800,326806569,409,409,409,409,0
|
|
20240315,155700,326806569,409,409,409,409,0
|
|
20240315,155600,326806569,409,409,409,409,0
|
|
20240315,155500,326806569,409,409,409,409,0
|
|
20240315,155400,326806569,409,409,409,409,0
|
|
20240315,155300,326806569,409,409,409,409,0
|
|
20240315,155200,326806569,409,409,409,409,0
|
|
20240315,155100,326806569,409,409,409,409,0
|
|
20240315,155000,326806569,409,409,409,409,0
|
|
20240315,154900,326806569,409,409,409,409,0
|
|
20240315,154800,326806569,409,409,409,409,0
|
|
20240315,154700,326806569,409,409,409,409,0
|
|
20240315,154600,326806569,409,409,409,409,0
|
|
20240315,154500,326806569,409,409,409,409,0
|
|
20240315,154400,326806569,409,409,409,409,0
|
|
20240315,154300,326806569,409,409,409,409,27156
|
|
20240315,154200,326806569,409,409,409,409,0
|
|
20240315,154100,326806569,409,409,409,409,0
|
|
20240315,154000,326806569,409,409,409,409,0
|
|
20240315,153900,326806569,409,409,409,409,0
|
|
20240315,153800,326806569,409,409,409,409,0
|
|
20240315,153700,326806569,409,409,409,409,0
|
|
20240315,153600,326806569,409,409,409,409,0
|
|
20240315,153500,326806569,409,409,409,409,0
|
|
20240315,153400,326806569,409,409,409,409,0
|
|
20240315,153300,326806569,409,409,409,409,0
|
|
20240315,153200,326806569,409,409,409,409,0
|
|
20240315,153100,326806569,409,409,409,409,0
|
|
20240315,153000,326806569,409,409,409,409,27156
|
|
20240315,152900,315699765,409,409,409,409,0
|
|
20240315,152800,315699765,409,409,409,409,0
|
|
20240315,152700,315699765,409,409,409,409,0
|
|
20240315,152600,315699765,409,409,409,409,0
|
|
20240315,152500,315699765,409,409,409,409,0
|
|
20240315,152400,315699765,409,409,409,409,0
|
|
20240315,152300,315699765,409,409,409,409,0
|
|
20240315,152200,315699765,409,409,409,409,0
|
|
20240315,152100,315699765,409,409,409,409,0
|
|
20240315,152000,315699765,409,409,409,409,0
|
|
20240315,151900,315699765,409,406,418,406,70464
|
|
20240315,151800,286736024,403,406,406,403,7552
|
|
20240315,151700,283683766,405,405,405,405,0
|
|
20240315,151600,283683766,405,406,406,405,172
|
|
20240315,151500,283614084,406,406,406,406,0
|
|
20240315,151400,283614084,406,406,406,406,0
|
|
20240315,151300,283614084,406,405,406,403,5678
|
|
20240315,151200,281325408,406,405,406,405,22212
|
|
20240315,151100,272314514,405,403,405,403,5001
|
|
20240315,151000,270299109,403,403,403,403,105
|
|
20240315,150900,270256794,403,404,404,403,1142
|
|
20240315,150800,269796432,404,404,404,404,3500
|
|
20240315,150700,268382432,404,404,404,404,122
|
|
20240315,150600,268333144,404,405,405,404,428
|
|
20240315,150500,268159926,405,405,405,405,15
|
|
20240315,150400,268153851,404,405,405,404,1000
|
|
20240315,150300,267749573,406,405,406,405,3023
|
|
20240315,150200,266522258,405,405,405,405,501
|
|
20240315,150100,266319353,405,405,405,405,330
|
|
20240315,150000,266185703,405,405,405,405,203
|
|
20240315,145900,266103488,405,405,405,405,1238
|
|
20240315,145800,265602098,406,406,406,406,21
|
|
20240315,145700,265593572,406,406,406,406,500
|
|
20240315,145600,265390572,406,405,406,405,455
|
|
20240315,145500,265205849,406,404,406,404,1549
|
|
20240315,145400,264580047,403,406,406,403,2097
|
|
20240315,145300,263734738,406,406,406,406,500
|
|
20240315,145200,263531738,405,405,405,405,0
|
|
20240315,145100,263531738,405,406,406,405,303
|
|
20240315,145000,263409022,405,403,405,403,1001
|
|
20240315,144900,263003619,405,405,405,405,1083
|
|
20240315,144800,262565004,405,405,405,405,716
|
|
20240315,144700,262275024,405,404,405,404,1214
|
|
20240315,144600,261783543,405,405,405,405,26
|
|
20240315,144500,261773013,404,404,404,404,5000
|
|
20240315,144400,259753013,404,404,404,404,101
|
|
20240315,144300,259712209,404,404,404,404,4
|
|
20240315,144200,259710593,403,403,403,403,0
|
|
20240315,144100,259710593,403,403,403,403,1033
|
|
20240315,144000,259294294,403,403,403,403,27
|
|
20240315,143900,259283413,404,404,404,404,0
|
|
20240315,143800,259283413,404,404,404,403,20
|
|
20240315,143700,259275335,405,405,405,405,0
|
|
20240315,143600,259275335,405,405,405,405,12
|
|
20240315,143500,259270475,403,404,405,403,8647
|
|
20240315,143400,255785333,404,404,404,404,307
|
|
20240315,143300,255661305,403,405,405,403,34
|
|
20240315,143200,255647537,405,405,405,405,0
|
|
20240315,143100,255647537,405,404,405,404,110
|
|
20240315,143000,255603087,404,404,404,404,74
|
|
20240315,142900,255573191,404,405,405,404,5922
|
|
20240315,142800,253180203,405,405,405,405,214
|
|
20240315,142700,253093533,404,404,404,404,1
|
|
20240315,142600,253093129,405,405,405,405,230
|
|
20240315,142500,252999979,405,405,405,404,7
|
|
20240315,142400,252997149,405,404,405,404,6
|
|
20240315,142300,252994724,404,404,404,404,110
|
|
20240315,142200,252950284,404,404,404,404,41
|
|
20240315,142100,252933720,404,404,404,404,102
|
|
20240315,142000,252892512,404,403,404,403,1031
|
|
20240315,141900,252477018,404,404,404,404,1
|
|
20240315,141800,252476614,403,404,404,403,2
|
|
20240315,141700,252475807,403,403,403,403,3
|
|
20240315,141600,252474598,404,404,404,404,7
|
|
20240315,141500,252471770,405,404,405,403,139
|
|
20240315,141400,252415723,404,404,404,403,155
|
|
20240315,141300,252353107,404,404,404,404,0
|
|
20240315,141200,252353107,404,404,404,404,0
|
|
20240315,141100,252353107,404,404,404,404,549
|
|
20240315,141000,252131311,404,403,404,403,1000
|
|
20240315,140900,251727688,402,402,402,402,90
|
|
20240315,140800,251691508,403,403,403,403,51
|
|
20240315,140700,251670955,403,402,403,402,2
|
|
20240315,140600,251670150,403,403,403,403,22
|
|
20240315,140500,251661284,402,403,403,402,50
|
|
20240315,140400,251641135,403,403,403,403,1
|
|
20240315,140300,251640732,403,403,403,403,0
|
|
20240315,140200,251640732,403,403,404,403,1603
|
|
20240315,140100,250994703,403,404,404,403,30
|
|
20240315,140000,250982600,404,404,404,404,0
|
|
20240315,135900,250982600,404,403,404,403,817
|
|
20240315,135800,250653346,403,403,403,403,994
|
|
20240315,135700,250252764,402,402,402,402,0
|
|
20240315,135600,250252764,402,402,402,402,70
|
|
20240315,135500,250224624,402,402,402,402,0
|
|
20240315,135400,250224624,402,402,402,402,1
|
|
20240315,135300,250224222,403,403,403,403,100
|
|
20240315,135200,250183922,402,402,402,402,3001
|
|
20240315,135100,248977520,402,402,402,402,0
|
|
20240315,135000,248977520,402,402,402,402,0
|
|
20240315,134900,248977520,402,402,402,402,428
|
|
20240315,134800,248805464,402,402,402,402,1
|
|
20240315,134700,248805062,402,402,402,402,3886
|
|
20240315,134600,247242890,403,403,403,403,0
|
|
20240315,134500,247242890,403,403,403,403,400
|
|
20240315,134400,247081690,403,403,403,403,613
|
|
20240315,134300,246834651,403,403,403,403,3146
|
|
20240315,134200,245566813,403,403,403,403,100
|
|
20240315,134100,245526513,404,404,404,404,0
|
|
20240315,134000,245526513,404,404,404,404,43
|
|
20240315,133900,245509141,404,404,404,404,1
|
|
20240315,133800,245508737,404,404,404,404,0
|
|
20240315,133700,245508737,404,404,404,404,35
|
|
20240315,133600,245494597,405,405,405,405,0
|
|
20240315,133500,245494597,405,405,405,405,0
|
|
20240315,133400,245494597,405,404,405,403,1227
|
|
20240315,133300,244999413,405,404,405,404,482
|
|
20240315,133200,244804504,405,405,405,405,1
|
|
20240315,133100,244804099,406,405,406,405,108
|
|
20240315,133000,244760355,405,405,405,405,100
|
|
20240315,132900,244719855,405,405,405,405,0
|
|
20240315,132800,244719855,405,405,405,405,3
|
|
20240315,132700,244718640,406,406,406,406,268
|
|
20240315,132600,244609832,405,405,405,405,14
|
|
20240315,132500,244604162,406,406,406,406,0
|
|
20240315,132400,244604162,406,406,406,406,0
|
|
20240315,132300,244604162,406,405,406,405,151
|
|
20240315,132200,244542962,403,403,403,403,9161
|
|
20240315,132100,240851079,403,404,404,403,7000
|
|
20240315,132000,238026478,405,405,405,405,23
|
|
20240315,131900,238017163,405,405,405,405,5
|
|
20240315,131800,238015138,406,406,406,406,2000
|
|
20240315,131700,237203138,406,406,406,406,4
|
|
20240315,131600,237201514,404,404,404,404,0
|
|
20240315,131500,237201514,404,404,404,404,30
|
|
20240315,131400,237189394,406,406,406,406,0
|
|
20240315,131300,237189394,406,406,406,406,287
|
|
20240315,131200,237072872,405,405,405,405,1
|
|
20240315,131100,237072467,406,406,406,406,245
|
|
20240315,131000,236972997,406,406,406,406,1010
|
|
20240315,130900,236562937,406,405,406,405,9067
|
|
20240315,130800,232881799,405,405,405,405,1780
|
|
20240315,130700,232160899,405,405,405,405,22
|
|
20240315,130600,232151989,405,404,405,404,11
|
|
20240315,130500,232147542,404,404,404,404,107
|
|
20240315,130400,232104314,404,404,404,404,109
|
|
20240315,130300,232060278,404,404,404,404,0
|
|
20240315,130200,232060278,404,404,404,404,0
|
|
20240315,130100,232060278,404,404,404,404,1
|
|
20240315,130000,232059874,404,404,404,404,0
|
|
20240315,125900,232059874,404,404,404,404,10001
|
|
20240315,125800,228019470,402,404,404,402,2045
|
|
20240315,125700,227197282,404,404,404,404,1
|
|
20240315,125600,227196878,404,404,404,404,0
|
|
20240315,125500,227196878,404,404,404,404,1
|
|
20240315,125400,227196474,404,405,405,402,5236
|
|
20240315,125300,225088559,405,405,405,405,2
|
|
20240315,125200,225087749,405,405,405,405,1
|
|
20240315,125100,225087344,405,405,405,405,5
|
|
20240315,125000,225085319,404,405,405,404,6
|
|
20240315,124900,225082892,403,403,405,403,137
|
|
20240315,124800,225027617,404,404,404,404,35
|
|
20240315,124700,225013477,404,404,404,404,3
|
|
20240315,124600,225012265,403,403,403,403,1051
|
|
20240315,124500,224588712,403,403,403,403,413
|
|
20240315,124400,224422273,403,403,403,403,0
|
|
20240315,124300,224422273,403,403,403,403,0
|
|
20240315,124200,224422273,403,402,403,401,8236
|
|
20240315,124100,221118621,403,402,403,401,52850
|
|
20240315,124000,199887335,404,404,404,404,0
|
|
20240315,123900,199887335,404,403,404,403,1250
|
|
20240315,123800,199383578,402,402,402,402,0
|
|
20240315,123700,199383578,402,404,406,402,34993
|
|
20240315,123600,185276777,404,404,404,404,3001
|
|
20240315,123500,184064373,404,404,404,404,10
|
|
20240315,123400,184060333,404,404,404,404,100
|
|
20240315,123300,184019933,404,404,404,404,0
|
|
20240315,123200,184019933,404,404,404,404,1
|
|
20240315,123100,184019529,404,404,404,404,750
|
|
20240315,123000,183716529,403,403,403,403,0
|
|
20240315,122900,183716529,403,403,403,403,0
|
|
20240315,122800,183716529,403,403,403,403,0
|
|
20240315,122700,183716529,403,403,403,403,22796
|
|
20240315,122600,174529741,403,403,403,403,1
|
|
20240315,122500,174529338,404,404,404,404,0
|
|
20240315,122400,174529338,404,404,404,404,101
|
|
20240315,122300,174488534,404,404,404,404,2121
|
|
20240315,122200,173631650,404,404,404,404,1044
|
|
20240315,122100,173209874,404,404,404,404,194
|
|
20240315,122000,173131498,405,405,405,405,23
|
|
20240315,121900,173122183,404,404,404,404,59
|
|
20240315,121800,173098347,404,404,404,404,2
|
|
20240315,121700,173097539,404,404,404,404,2
|
|
20240315,121600,173096731,405,405,405,405,3
|
|
20240315,121500,173095516,404,404,404,404,3
|
|
20240315,121400,173094304,404,405,405,404,3
|
|
20240315,121300,173093091,405,405,405,405,77
|
|
20240315,121200,173061906,404,404,404,404,1
|
|
20240315,121100,173061502,405,405,405,405,0
|
|
20240315,121000,173061502,405,405,405,405,1
|
|
20240315,120900,173061097,404,404,404,404,0
|
|
20240315,120800,173061097,404,404,404,404,0
|
|
20240315,120700,173061097,404,404,404,404,1
|
|
20240315,120600,173060693,404,404,404,404,3
|
|
20240315,120500,173059481,404,404,404,404,7
|
|
20240315,120400,173056653,403,403,403,403,100
|
|
20240315,120300,173016353,403,403,403,403,100
|
|
20240315,120200,172976053,403,403,403,403,9
|
|
20240315,120100,172972426,403,403,403,403,0
|
|
20240315,120000,172972426,403,403,403,403,0
|
|
20240315,115900,172972426,403,403,403,403,0
|
|
20240315,115800,172972426,403,403,403,403,0
|
|
20240315,115700,172972426,403,403,403,403,0
|
|
20240315,115600,172972426,403,403,403,403,0
|
|
20240315,115500,172972426,403,403,403,403,0
|
|
20240315,115400,172972426,403,403,403,403,0
|
|
20240315,115300,172972426,403,403,403,403,0
|
|
20240315,115200,172972426,403,405,405,403,3504
|
|
20240315,115100,171560299,403,403,403,403,0
|
|
20240315,115000,171560299,403,404,405,403,141
|
|
20240315,114900,171503274,404,404,404,404,1
|
|
20240315,114800,171502870,404,405,405,404,50
|
|
20240315,114700,171482621,403,403,403,403,1
|
|
20240315,114600,171482218,403,403,404,403,377
|
|
20240315,114500,171330270,403,403,403,403,7
|
|
20240315,114400,171327449,403,404,404,403,3038
|
|
20240315,114300,170100117,405,405,405,405,641
|
|
20240315,114200,169840512,405,405,405,405,102
|
|
20240315,114100,169799202,404,404,404,404,2
|
|
20240315,114000,169798394,404,404,404,404,2
|
|
20240315,113900,169797586,405,405,405,405,1
|
|
20240315,113800,169797181,405,405,405,405,53
|
|
20240315,113700,169775716,405,404,405,404,3443
|
|
20240315,113600,168384738,404,404,404,404,19
|
|
20240315,113500,168377062,404,404,404,404,19
|
|
20240315,113400,168369386,404,404,404,404,1
|
|
20240315,113300,168368982,402,403,403,402,14297
|
|
20240315,113200,162619291,403,403,403,403,363
|
|
20240315,113100,162473002,403,403,403,403,1
|
|
20240315,113000,162472599,403,403,404,403,102
|
|
20240315,112900,162431393,404,404,404,404,296
|
|
20240315,112800,162311809,404,403,404,403,5
|
|
20240315,112700,162309790,404,402,404,402,7002
|
|
20240315,112600,159494982,402,402,402,402,2648
|
|
20240315,112500,158430486,403,402,403,402,201
|
|
20240315,112400,158349683,402,402,402,402,10000
|
|
20240315,112300,154329683,402,403,403,402,206
|
|
20240315,112200,154246729,402,402,402,402,351
|
|
20240315,112100,154105627,402,403,403,402,8580
|
|
20240315,112000,150656417,403,403,403,403,160
|
|
20240315,111900,150591937,404,404,404,404,1
|
|
20240315,111800,150591533,404,404,404,404,6
|
|
20240315,111700,150589109,404,403,404,403,6
|
|
20240315,111600,150586686,404,404,404,404,1
|
|
20240315,111500,150586282,402,403,403,402,13089
|
|
20240315,111400,145311416,403,404,404,403,10329
|
|
20240315,111300,141148800,403,403,403,403,10
|
|
20240315,111200,141144770,404,404,404,404,100
|
|
20240315,111100,141104370,404,404,404,404,178
|
|
20240315,111000,141032458,404,404,404,404,51
|
|
20240315,110900,141011854,403,403,403,403,2397
|
|
20240315,110800,140045863,404,404,404,403,1019
|
|
20240315,110700,139634188,404,404,404,404,0
|
|
20240315,110600,139634188,404,403,404,403,7
|
|
20240315,110500,139631361,404,404,404,404,1
|
|
20240315,110400,139630957,403,403,403,403,2001
|
|
20240315,110300,138824554,403,403,403,402,520
|
|
20240315,110200,138614999,402,404,404,402,11865
|
|
20240315,110100,133836271,405,405,405,405,0
|
|
20240315,110000,133836271,405,405,405,405,100
|
|
20240315,105900,133795771,405,405,405,405,1
|
|
20240315,105800,133795366,405,405,405,405,24
|
|
20240315,105700,133785646,403,403,405,403,3528
|
|
20240315,105600,132363816,403,403,403,403,0
|
|
20240315,105500,132363816,403,403,403,403,5964
|
|
20240315,105400,129960324,404,404,404,404,1037
|
|
20240315,105300,129541376,404,404,404,404,2901
|
|
20240315,105200,128369372,404,404,404,404,0
|
|
20240315,105100,128369372,404,404,404,404,577
|
|
20240315,105000,128136264,404,404,404,404,10
|
|
20240315,104900,128132224,404,405,405,404,1766
|
|
20240315,104800,127418759,404,405,405,404,2
|
|
20240315,104700,127417950,405,405,405,405,1
|
|
20240315,104600,127417545,405,405,405,405,1
|
|
20240315,104500,127417140,404,405,405,404,3
|
|
20240315,104400,127415927,404,405,405,404,54
|
|
20240315,104300,127394110,405,405,405,405,0
|
|
20240315,104200,127394110,405,405,406,405,104
|
|
20240315,104100,127351989,405,405,405,405,10
|
|
20240315,104000,127347939,404,405,405,404,27
|
|
20240315,103900,127337029,405,405,405,405,1
|
|
20240315,103800,127336624,404,406,406,404,22
|
|
20240315,103700,127327734,404,404,404,404,0
|
|
20240315,103600,127327734,404,404,404,404,165
|
|
20240315,103500,127261074,406,406,406,406,1300
|
|
20240315,103400,126733274,406,405,406,404,19010
|
|
20240315,103300,119027638,405,405,405,405,1658
|
|
20240315,103200,118356148,405,405,405,405,2607
|
|
20240315,103100,117300313,405,405,405,405,10000
|
|
20240315,103000,113250313,405,405,405,405,1400
|
|
20240315,102900,112683313,405,405,405,405,1
|
|
20240315,102800,112682908,405,405,405,405,0
|
|
20240315,102700,112682908,405,405,405,405,0
|
|
20240315,102600,112682908,405,405,405,405,1001
|
|
20240315,102500,112277503,405,405,405,405,0
|
|
20240315,102400,112277503,405,405,405,405,103
|
|
20240315,102300,112235788,405,405,405,405,0
|
|
20240315,102200,112235788,405,405,405,405,1
|
|
20240315,102100,112235383,404,404,404,404,0
|
|
20240315,102000,112235383,404,404,404,404,0
|
|
20240315,101900,112235383,404,404,404,404,0
|
|
20240315,101800,112235383,404,404,404,404,2
|
|
20240315,101700,112234575,404,404,404,404,0
|
|
20240315,101600,112234575,404,404,404,404,26
|
|
20240315,101500,112224071,404,403,404,403,613
|
|
20240315,101400,111976599,403,403,403,403,0
|
|
20240315,101300,111976599,403,403,403,403,0
|
|
20240315,101200,111976599,403,403,403,403,200
|
|
20240315,101100,111895999,403,403,403,403,1000
|
|
20240315,101000,111492999,403,405,405,403,6151
|
|
20240315,100900,109013538,405,405,405,405,202
|
|
20240315,100800,108931728,405,405,405,405,0
|
|
20240315,100700,108931728,405,405,405,405,0
|
|
20240315,100600,108931728,405,405,405,405,0
|
|
20240315,100500,108931728,405,405,405,405,50
|
|
20240315,100400,108911478,405,404,405,404,20884
|
|
20240315,100300,100474340,403,404,404,403,28
|
|
20240315,100200,100463029,403,403,403,403,5
|
|
20240315,100100,100461014,403,404,404,403,985
|
|
20240315,100000,100063613,404,404,404,404,57
|
|
20240315,095900,100040585,404,404,404,404,16
|
|
20240315,095800,100034121,404,404,404,404,2
|
|
20240315,095700,100033313,404,404,404,403,85
|
|
20240315,095600,99998974,404,404,404,404,101
|
|
20240315,095500,99958170,404,404,404,403,48
|
|
20240315,095400,99938779,403,404,404,403,19
|
|
20240315,095300,99931104,403,404,404,403,2090
|
|
20240315,095200,99088744,404,403,404,403,339
|
|
20240315,095100,98951830,403,403,403,403,2602
|
|
20240315,095000,97903224,403,403,403,402,3810
|
|
20240315,094900,96370495,403,403,403,403,0
|
|
20240315,094800,96370495,403,403,403,403,123
|
|
20240315,094700,96320926,403,403,403,403,1
|
|
20240315,094600,96320523,403,403,403,403,1
|
|
20240315,094500,96320120,403,403,403,402,1003
|
|
20240315,094400,95916911,402,402,402,402,50
|
|
20240315,094300,95896811,402,402,402,402,29657
|
|
20240315,094200,83974697,402,402,402,402,1
|
|
20240315,094100,83974295,400,400,400,400,150
|
|
20240315,094000,83914295,402,400,402,400,594
|
|
20240315,093900,83676693,402,401,402,401,3595
|
|
20240315,093800,82234503,402,402,402,402,742
|
|
20240315,093700,81936219,402,402,402,402,781
|
|
20240315,093600,81622257,402,403,403,402,519
|
|
20240315,093500,81413154,403,401,403,400,530
|
|
20240315,093400,81201032,401,401,401,401,829
|
|
20240315,093300,80868603,401,401,401,401,799
|
|
20240315,093200,80548204,399,399,401,399,1272
|
|
20240315,093100,80040630,399,401,401,399,54935
|
|
20240315,093000,58078014,401,401,401,401,6838
|
|
20240315,092900,55335976,401,402,403,401,24204
|
|
20240315,092800,45609974,403,403,403,403,1012
|
|
20240315,092700,45202138,403,403,403,403,71
|
|
20240315,092600,45173525,403,403,403,403,0
|
|
20240315,092500,45173525,403,403,403,403,57
|
|
20240315,092400,45150554,403,403,403,403,101
|
|
20240315,092300,45109851,403,403,403,403,100
|
|
20240315,092200,45069551,403,403,403,402,971
|
|
20240315,092100,44678938,403,401,403,401,148
|
|
20240315,092000,44619580,401,402,402,401,7237
|
|
20240315,091900,41715357,403,402,403,402,2364
|
|
20240315,091800,40764729,403,402,403,402,830
|
|
20240315,091700,40430739,402,404,404,402,10092
|
|
20240315,091600,36373714,404,404,404,404,1
|
|
20240315,091500,36373310,402,402,402,402,0
|
|
20240315,091400,36373310,402,405,405,402,33131
|
|
20240315,091300,23052642,403,403,403,403,3645
|
|
20240315,091200,21583707,402,402,403,402,9104
|
|
20240315,091100,17923799,403,403,403,403,2001
|
|
20240315,091000,17117396,403,403,404,402,8922
|
|
20240315,090900,13521817,404,403,404,403,2440
|
|
20240315,090800,12536297,403,404,404,403,10040
|
|
20240315,090700,8489670,404,405,405,404,3514
|
|
20240315,090600,7068970,405,406,406,404,449
|
|
20240315,090500,6886822,406,406,406,406,12
|
|
20240315,090400,6881950,406,402,406,402,2
|
|
20240315,090300,6881142,406,405,406,402,8229
|
|
20240315,090200,3560356,406,407,407,406,130
|
|
20240315,090100,3507575,406,406,406,406,1
|
|
20240315,090000,3507169,405,407,407,405,5938
|