624 lines
27 KiB
CSV
624 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,192100,200759061,408,408,408,408,5146
|
|
20240319,192000,200759061,408,408,408,408,0
|
|
20240319,191900,200759061,408,408,408,408,0
|
|
20240319,191800,200759061,408,408,408,408,0
|
|
20240319,191700,200759061,408,408,408,408,0
|
|
20240319,191600,200759061,408,408,408,408,0
|
|
20240319,191500,200759061,408,408,408,408,0
|
|
20240319,191400,200759061,408,408,408,408,0
|
|
20240319,191300,200759061,408,408,408,408,0
|
|
20240319,191200,200759061,408,408,408,408,0
|
|
20240319,191100,200759061,408,408,408,408,0
|
|
20240319,191000,200759061,408,408,408,408,0
|
|
20240319,190900,200759061,408,408,408,408,0
|
|
20240319,190800,200759061,408,408,408,408,0
|
|
20240319,190700,200759061,408,408,408,408,0
|
|
20240319,190600,200759061,408,408,408,408,0
|
|
20240319,190500,200759061,408,408,408,408,0
|
|
20240319,190400,200759061,408,408,408,408,0
|
|
20240319,190300,200759061,408,408,408,408,0
|
|
20240319,190200,200759061,408,408,408,408,0
|
|
20240319,190100,200759061,408,408,408,408,0
|
|
20240319,190000,200759061,408,408,408,408,0
|
|
20240319,185900,200759061,408,408,408,408,0
|
|
20240319,185800,200759061,408,408,408,408,0
|
|
20240319,185700,200759061,408,408,408,408,0
|
|
20240319,185600,200759061,408,408,408,408,0
|
|
20240319,185500,200759061,408,408,408,408,0
|
|
20240319,185400,200759061,408,408,408,408,0
|
|
20240319,185300,200759061,408,408,408,408,0
|
|
20240319,185200,200759061,408,408,408,408,0
|
|
20240319,185100,200759061,408,408,408,408,5146
|
|
20240319,185000,200759061,408,408,408,408,0
|
|
20240319,184900,200759061,408,408,408,408,0
|
|
20240319,184800,200759061,408,408,408,408,0
|
|
20240319,184700,200759061,408,408,408,408,0
|
|
20240319,184600,200759061,408,408,408,408,0
|
|
20240319,184500,200759061,408,408,408,408,0
|
|
20240319,184400,200759061,408,408,408,408,0
|
|
20240319,184300,200759061,408,408,408,408,0
|
|
20240319,184200,200759061,408,408,408,408,0
|
|
20240319,184100,200759061,408,408,408,408,0
|
|
20240319,184000,200759061,408,408,408,408,0
|
|
20240319,183900,200759061,408,408,408,408,0
|
|
20240319,183800,200759061,408,408,408,408,0
|
|
20240319,183700,200759061,408,408,408,408,0
|
|
20240319,183600,200759061,408,408,408,408,0
|
|
20240319,183500,200759061,408,408,408,408,0
|
|
20240319,183400,200759061,408,408,408,408,0
|
|
20240319,183300,200759061,408,408,408,408,0
|
|
20240319,183200,200759061,408,408,408,408,0
|
|
20240319,183100,200759061,408,408,408,408,0
|
|
20240319,183000,200759061,408,408,408,408,0
|
|
20240319,182900,200759061,408,408,408,408,0
|
|
20240319,182800,200759061,408,408,408,408,0
|
|
20240319,182700,200759061,408,408,408,408,0
|
|
20240319,182600,200759061,408,408,408,408,0
|
|
20240319,182500,200759061,408,408,408,408,0
|
|
20240319,182400,200759061,408,408,408,408,0
|
|
20240319,182300,200759061,408,408,408,408,0
|
|
20240319,182200,200759061,408,408,408,408,0
|
|
20240319,182100,200759061,408,408,408,408,5146
|
|
20240319,182000,200759061,408,408,408,408,0
|
|
20240319,181900,200759061,408,408,408,408,0
|
|
20240319,181800,200759061,408,408,408,408,0
|
|
20240319,181700,200759061,408,408,408,408,0
|
|
20240319,181600,200759061,408,408,408,408,0
|
|
20240319,181500,200759061,408,408,408,408,0
|
|
20240319,181400,200759061,408,408,408,408,0
|
|
20240319,181300,200759061,408,408,408,408,0
|
|
20240319,181200,200759061,408,408,408,408,0
|
|
20240319,181100,200759061,408,408,408,408,0
|
|
20240319,181000,200759061,408,408,408,408,0
|
|
20240319,180900,200759061,408,408,408,408,0
|
|
20240319,180800,200759061,408,408,408,408,0
|
|
20240319,180700,200759061,408,408,408,408,0
|
|
20240319,180600,200759061,408,408,408,408,0
|
|
20240319,180500,200759061,408,408,408,408,0
|
|
20240319,180400,200759061,408,408,408,408,0
|
|
20240319,180300,200759061,408,408,408,408,0
|
|
20240319,180200,200759061,408,408,408,408,0
|
|
20240319,180100,200759061,408,408,408,408,0
|
|
20240319,180000,200759061,408,408,408,408,0
|
|
20240319,175900,200759061,408,408,408,408,0
|
|
20240319,175800,200759061,408,408,408,408,0
|
|
20240319,175700,200759061,408,408,408,408,0
|
|
20240319,175600,200759061,408,408,408,408,0
|
|
20240319,175500,200759061,408,408,408,408,0
|
|
20240319,175400,200759061,408,408,408,408,0
|
|
20240319,175300,200759061,408,408,408,408,0
|
|
20240319,175200,200759061,408,408,408,408,0
|
|
20240319,175100,200759061,408,408,408,408,5146
|
|
20240319,175000,200759061,408,408,408,408,0
|
|
20240319,174900,200759061,408,408,408,408,0
|
|
20240319,174800,200759061,408,408,408,408,0
|
|
20240319,174700,200759061,408,408,408,408,0
|
|
20240319,174600,200759061,408,408,408,408,0
|
|
20240319,174500,200759061,408,408,408,408,0
|
|
20240319,174400,200759061,408,408,408,408,0
|
|
20240319,174300,200759061,408,408,408,408,0
|
|
20240319,174200,200759061,408,408,408,408,0
|
|
20240319,174100,200759061,408,408,408,408,0
|
|
20240319,174000,200759061,408,408,408,408,0
|
|
20240319,173900,200759061,408,408,408,408,0
|
|
20240319,173800,200759061,408,408,408,408,0
|
|
20240319,173700,200759061,408,408,408,408,0
|
|
20240319,173600,200759061,408,408,408,408,0
|
|
20240319,173500,200759061,408,408,408,408,0
|
|
20240319,173400,200759061,408,408,408,408,0
|
|
20240319,173300,200759061,408,408,408,408,0
|
|
20240319,173200,200759061,408,408,408,408,0
|
|
20240319,173100,200759061,408,408,408,408,0
|
|
20240319,173000,200759061,408,408,408,408,0
|
|
20240319,172900,200759061,408,408,408,408,0
|
|
20240319,172800,200759061,408,408,408,408,0
|
|
20240319,172700,200759061,408,408,408,408,0
|
|
20240319,172600,200759061,408,408,408,408,0
|
|
20240319,172500,200759061,408,408,408,408,0
|
|
20240319,172400,200759061,408,408,408,408,0
|
|
20240319,172300,200759061,408,408,408,408,0
|
|
20240319,172200,200759061,408,408,408,408,0
|
|
20240319,172100,200759061,408,408,408,408,5146
|
|
20240319,172000,200759061,408,408,408,408,0
|
|
20240319,171900,200759061,408,408,408,408,0
|
|
20240319,171800,200759061,408,408,408,408,0
|
|
20240319,171700,200759061,408,408,408,408,0
|
|
20240319,171600,200759061,408,408,408,408,0
|
|
20240319,171500,200759061,408,408,408,408,0
|
|
20240319,171400,200759061,408,408,408,408,0
|
|
20240319,171300,200759061,408,408,408,408,0
|
|
20240319,171200,200759061,408,408,408,408,0
|
|
20240319,171100,200759061,408,408,408,408,0
|
|
20240319,171000,200759061,408,408,408,408,0
|
|
20240319,170900,200759061,408,408,408,408,0
|
|
20240319,170800,200759061,408,408,408,408,0
|
|
20240319,170700,200759061,408,408,408,408,0
|
|
20240319,170600,200759061,408,408,408,408,0
|
|
20240319,170500,200759061,408,408,408,408,0
|
|
20240319,170400,200759061,408,408,408,408,0
|
|
20240319,170300,200759061,408,408,408,408,0
|
|
20240319,170200,200759061,408,408,408,408,0
|
|
20240319,170100,200759061,408,408,408,408,0
|
|
20240319,170000,200759061,408,408,408,408,0
|
|
20240319,165900,200759061,408,408,408,408,0
|
|
20240319,165800,200759061,408,408,408,408,0
|
|
20240319,165700,200759061,408,408,408,408,0
|
|
20240319,165600,200759061,408,408,408,408,0
|
|
20240319,165500,200759061,408,408,408,408,0
|
|
20240319,165400,200759061,408,408,408,408,0
|
|
20240319,165300,200759061,408,408,408,408,0
|
|
20240319,165200,200759061,408,408,408,408,0
|
|
20240319,165100,200759061,408,408,408,408,5146
|
|
20240319,165000,200759061,408,408,408,408,0
|
|
20240319,164900,200759061,408,408,408,408,0
|
|
20240319,164800,200759061,408,408,408,408,0
|
|
20240319,164700,200759061,408,408,408,408,0
|
|
20240319,164600,200759061,408,408,408,408,0
|
|
20240319,164500,200759061,408,408,408,408,0
|
|
20240319,164400,200759061,408,408,408,408,0
|
|
20240319,164300,200759061,408,408,408,408,0
|
|
20240319,164200,200759061,408,408,408,408,0
|
|
20240319,164100,200759061,408,408,408,408,0
|
|
20240319,164000,200759061,408,408,408,408,0
|
|
20240319,163900,200759061,408,408,408,408,0
|
|
20240319,163800,200759061,408,408,408,408,0
|
|
20240319,163700,200759061,408,408,408,408,0
|
|
20240319,163600,200759061,408,408,408,408,0
|
|
20240319,163500,200759061,408,408,408,408,0
|
|
20240319,163400,200759061,408,408,408,408,0
|
|
20240319,163300,200759061,408,408,408,408,0
|
|
20240319,163200,200759061,408,408,408,408,0
|
|
20240319,163100,200759061,408,408,408,408,0
|
|
20240319,163000,200759061,408,408,408,408,0
|
|
20240319,162900,200759061,408,408,408,408,0
|
|
20240319,162800,200759061,408,408,408,408,0
|
|
20240319,162700,200759061,408,408,408,408,0
|
|
20240319,162600,200759061,408,408,408,408,0
|
|
20240319,162500,200759061,408,408,408,408,0
|
|
20240319,162400,200759061,408,408,408,408,0
|
|
20240319,162300,200759061,408,408,408,408,0
|
|
20240319,162200,200759061,408,408,408,408,0
|
|
20240319,162100,200759061,408,408,408,408,5146
|
|
20240319,162000,200759061,408,408,408,408,0
|
|
20240319,161900,200759061,408,408,408,408,0
|
|
20240319,161800,200759061,408,408,408,408,0
|
|
20240319,161700,200759061,408,408,408,408,0
|
|
20240319,161600,200759061,408,408,408,408,0
|
|
20240319,161500,200759061,408,408,408,408,0
|
|
20240319,161400,200759061,408,408,408,408,0
|
|
20240319,161300,200759061,408,408,408,408,0
|
|
20240319,161200,200759061,408,408,408,408,0
|
|
20240319,161100,200759061,408,408,408,408,0
|
|
20240319,161000,200759061,408,408,408,408,0
|
|
20240319,160900,200759061,408,408,408,408,0
|
|
20240319,160800,200759061,408,408,408,408,0
|
|
20240319,160700,200759061,408,408,408,408,0
|
|
20240319,160600,200759061,408,408,408,408,0
|
|
20240319,160500,200759061,408,408,408,408,0
|
|
20240319,160400,200759061,408,408,408,408,0
|
|
20240319,160300,200759061,408,408,408,408,0
|
|
20240319,160200,200759061,408,408,408,408,0
|
|
20240319,160100,200759061,408,408,408,408,0
|
|
20240319,160000,200759061,408,408,408,408,0
|
|
20240319,155900,200759061,408,408,408,408,0
|
|
20240319,155800,200759061,408,408,408,408,0
|
|
20240319,155700,200759061,408,408,408,408,0
|
|
20240319,155600,200759061,408,408,408,408,0
|
|
20240319,155500,200759061,408,408,408,408,0
|
|
20240319,155400,200759061,408,408,408,408,0
|
|
20240319,155300,200759061,408,408,408,408,0
|
|
20240319,155200,200759061,408,408,408,408,0
|
|
20240319,155100,200759061,408,408,408,408,5146
|
|
20240319,155000,200759061,408,408,408,408,0
|
|
20240319,154900,200759061,408,408,408,408,0
|
|
20240319,154800,200759061,408,408,408,408,0
|
|
20240319,154700,200759061,408,408,408,408,0
|
|
20240319,154600,200759061,408,408,408,408,0
|
|
20240319,154500,200759061,408,408,408,408,0
|
|
20240319,154400,200759061,408,408,408,408,0
|
|
20240319,154300,200759061,408,408,408,408,0
|
|
20240319,154200,200759061,408,408,408,408,0
|
|
20240319,154100,200759061,408,408,408,408,0
|
|
20240319,154000,200759061,408,408,408,408,0
|
|
20240319,153900,200759061,408,408,408,408,0
|
|
20240319,153800,200759061,408,408,408,408,0
|
|
20240319,153700,200759061,408,408,408,408,0
|
|
20240319,153600,200759061,408,408,408,408,0
|
|
20240319,153500,200759061,408,408,408,408,0
|
|
20240319,153400,200759061,408,408,408,408,0
|
|
20240319,153300,200759061,408,408,408,408,0
|
|
20240319,153200,200759061,408,408,408,408,0
|
|
20240319,153100,200759061,408,408,408,408,0
|
|
20240319,153000,200759061,408,408,408,408,5146
|
|
20240319,152900,198659493,408,408,408,408,0
|
|
20240319,152800,198659493,408,408,408,408,0
|
|
20240319,152700,198659493,408,408,408,408,0
|
|
20240319,152600,198659493,408,408,408,408,0
|
|
20240319,152500,198659493,408,408,408,408,0
|
|
20240319,152400,198659493,408,408,408,408,0
|
|
20240319,152300,198659493,408,408,408,408,0
|
|
20240319,152200,198659493,408,408,408,408,0
|
|
20240319,152100,198659493,408,408,408,408,0
|
|
20240319,152000,198659493,408,408,408,408,0
|
|
20240319,151900,198659493,408,406,408,406,2451
|
|
20240319,151800,197664385,409,409,409,409,1001
|
|
20240319,151700,197254976,409,406,409,406,152
|
|
20240319,151600,197193258,409,406,409,406,453
|
|
20240319,151500,197009337,409,409,409,409,2
|
|
20240319,151400,197008519,409,409,409,409,1
|
|
20240319,151300,197008110,405,408,408,405,50000
|
|
20240319,151200,176735613,409,409,409,409,0
|
|
20240319,151100,176735613,409,409,409,409,1
|
|
20240319,151000,176735204,407,408,408,407,1887
|
|
20240319,150900,175965458,408,408,408,408,10
|
|
20240319,150800,175961378,408,408,408,408,30
|
|
20240319,150700,175949138,409,409,409,409,4
|
|
20240319,150600,175947502,409,409,409,409,1
|
|
20240319,150500,175947093,408,408,408,408,89
|
|
20240319,150400,175910781,408,407,408,407,36
|
|
20240319,150300,175896113,408,408,409,407,57
|
|
20240319,150200,175872851,409,409,409,409,27
|
|
20240319,150100,175861808,408,408,408,408,700
|
|
20240319,150000,175576208,408,408,408,408,0
|
|
20240319,145900,175576208,408,408,408,408,2177
|
|
20240319,145800,174687992,408,408,408,408,483
|
|
20240319,145700,174490928,408,408,408,408,9
|
|
20240319,145600,174487256,408,408,408,408,0
|
|
20240319,145500,174487256,408,408,408,408,495
|
|
20240319,145400,174285296,407,408,408,407,282
|
|
20240319,145300,174170520,408,408,408,408,748
|
|
20240319,145200,173865336,409,409,409,409,111
|
|
20240319,145100,173819937,409,409,409,409,4
|
|
20240319,145000,173818301,409,409,409,409,565
|
|
20240319,144900,173587216,409,407,409,407,578
|
|
20240319,144800,173351344,408,408,408,408,3696
|
|
20240319,144700,171843376,408,408,408,408,2013
|
|
20240319,144600,171022072,408,408,408,408,63
|
|
20240319,144500,170996368,407,408,408,407,1522
|
|
20240319,144400,170376692,408,408,408,408,350
|
|
20240319,144300,170233892,408,408,408,408,0
|
|
20240319,144200,170233892,408,408,408,408,49
|
|
20240319,144100,170213900,407,407,407,407,0
|
|
20240319,144000,170213900,407,407,407,407,0
|
|
20240319,143900,170213900,407,407,407,407,0
|
|
20240319,143800,170213900,407,407,407,407,1000
|
|
20240319,143700,169806900,407,407,407,407,8000
|
|
20240319,143600,166550900,407,408,408,407,105
|
|
20240319,143500,166508160,408,408,409,408,8266
|
|
20240319,143400,163135631,408,408,408,408,9412
|
|
20240319,143300,159295535,408,408,408,408,30
|
|
20240319,143200,159283295,408,408,408,408,200
|
|
20240319,143100,159201695,408,408,408,408,1000
|
|
20240319,143000,158793695,408,408,408,408,2030
|
|
20240319,142900,157965455,409,409,409,409,0
|
|
20240319,142800,157965455,409,409,409,409,0
|
|
20240319,142700,157965455,409,409,409,409,269
|
|
20240319,142600,157855434,407,407,407,407,0
|
|
20240319,142500,157855434,407,407,407,407,0
|
|
20240319,142400,157855434,407,407,407,407,1
|
|
20240319,142300,157855027,407,407,407,407,0
|
|
20240319,142200,157855027,407,407,407,407,4000
|
|
20240319,142100,156227027,409,409,409,409,0
|
|
20240319,142000,156227027,409,409,409,409,19
|
|
20240319,141900,156219256,409,409,409,409,1
|
|
20240319,141800,156218847,409,409,409,409,0
|
|
20240319,141700,156218847,409,409,409,409,0
|
|
20240319,141600,156218847,409,409,409,409,8
|
|
20240319,141500,156215575,407,408,408,407,3822
|
|
20240319,141400,154659652,408,408,408,408,0
|
|
20240319,141300,154659652,408,408,408,408,2244
|
|
20240319,141200,153744100,409,409,409,409,13
|
|
20240319,141100,153738783,409,408,409,408,1001
|
|
20240319,141000,153330374,408,408,408,408,20
|
|
20240319,140900,153322214,408,408,408,408,399
|
|
20240319,140800,153159422,409,409,409,409,1
|
|
20240319,140700,153159013,408,409,409,408,48
|
|
20240319,140600,153139410,409,409,409,409,526
|
|
20240319,140500,152924276,409,409,409,409,5
|
|
20240319,140400,152922231,409,409,409,409,0
|
|
20240319,140300,152922231,409,409,409,409,50
|
|
20240319,140200,152901781,409,410,410,409,5
|
|
20240319,140100,152899734,410,410,410,410,0
|
|
20240319,140000,152899734,410,410,410,410,0
|
|
20240319,135900,152899734,410,410,410,410,8698
|
|
20240319,135800,149333554,410,410,410,410,0
|
|
20240319,135700,149333554,410,410,410,410,0
|
|
20240319,135600,149333554,410,410,410,410,0
|
|
20240319,135500,149333554,410,410,410,410,161
|
|
20240319,135400,149267544,410,410,410,410,0
|
|
20240319,135300,149267544,410,410,410,410,0
|
|
20240319,135200,149267544,410,410,410,410,0
|
|
20240319,135100,149267544,410,410,410,410,1
|
|
20240319,135000,149267134,408,408,408,408,0
|
|
20240319,134900,149267134,408,408,408,408,208
|
|
20240319,134800,149182270,410,410,410,410,89
|
|
20240319,134700,149145780,410,410,410,410,11
|
|
20240319,134600,149141270,408,408,409,408,19970
|
|
20240319,134500,140993509,409,409,409,408,102
|
|
20240319,134400,140951792,409,409,409,409,2429
|
|
20240319,134300,139958331,410,410,410,410,53
|
|
20240319,134200,139936601,409,410,410,409,3787
|
|
20240319,134100,138387717,410,410,410,410,1
|
|
20240319,134000,138387307,410,410,410,410,12
|
|
20240319,133900,138382387,410,410,410,410,1
|
|
20240319,133800,138381977,409,410,410,409,5263
|
|
20240319,133700,136229401,409,409,409,409,5
|
|
20240319,133600,136227356,410,410,410,410,1024
|
|
20240319,133500,135807516,410,409,410,409,601
|
|
20240319,133400,135561606,410,410,410,410,40
|
|
20240319,133300,135545206,410,410,410,409,2524
|
|
20240319,133200,134512866,410,410,410,410,0
|
|
20240319,133100,134512866,410,410,410,410,1677
|
|
20240319,133000,133825296,410,410,410,410,2500
|
|
20240319,132900,132800296,410,410,410,410,0
|
|
20240319,132800,132800296,410,410,410,409,1134
|
|
20240319,132700,132335416,409,410,410,409,158
|
|
20240319,132600,132270656,410,409,410,409,111
|
|
20240319,132500,132225156,410,410,410,410,230
|
|
20240319,132400,132130856,410,410,410,410,108
|
|
20240319,132300,132086576,410,410,410,410,1
|
|
20240319,132200,132086166,410,409,410,409,1101
|
|
20240319,132100,131635856,410,409,410,409,6
|
|
20240319,132000,131633401,410,410,410,410,91
|
|
20240319,131900,131596091,410,410,410,410,12521
|
|
20240319,131800,126462481,409,410,410,409,5
|
|
20240319,131700,126460435,410,410,410,410,2
|
|
20240319,131600,126459615,410,410,410,410,0
|
|
20240319,131500,126459615,410,410,410,410,0
|
|
20240319,131400,126459615,410,410,410,410,5
|
|
20240319,131300,126457565,409,409,409,409,6730
|
|
20240319,131200,123704995,408,408,408,408,0
|
|
20240319,131100,123704995,408,408,409,408,231
|
|
20240319,131000,123610746,408,409,409,408,11
|
|
20240319,130900,123606257,408,408,408,408,10
|
|
20240319,130800,123602177,409,409,409,409,978
|
|
20240319,130700,123202175,408,409,409,408,370
|
|
20240319,130600,123051214,409,409,409,409,1223
|
|
20240319,130500,122551007,409,409,409,409,0
|
|
20240319,130400,122551007,409,408,409,408,197
|
|
20240319,130300,122470630,409,409,409,408,22
|
|
20240319,130200,122461652,409,409,409,409,1
|
|
20240319,130100,122461243,407,407,407,407,35
|
|
20240319,130000,122446998,409,409,409,409,1
|
|
20240319,125900,122446589,409,409,409,409,60
|
|
20240319,125800,122422049,408,407,409,407,323
|
|
20240319,125700,122290270,407,407,407,407,10
|
|
20240319,125600,122286200,408,409,409,408,6
|
|
20240319,125500,122283751,409,407,409,407,3001
|
|
20240319,125400,121062342,407,407,407,407,10000
|
|
20240319,125300,116992342,407,407,407,407,0
|
|
20240319,125200,116992342,407,407,407,407,7010
|
|
20240319,125100,114139272,409,408,409,408,16
|
|
20240319,125000,114132729,408,408,408,407,2022
|
|
20240319,124900,113309753,408,408,408,408,240
|
|
20240319,124800,113211833,409,409,409,409,1
|
|
20240319,124700,113211424,408,409,409,408,26
|
|
20240319,124600,113200810,408,408,408,408,11
|
|
20240319,124500,113196322,408,408,408,408,100
|
|
20240319,124400,113155522,409,407,409,407,4
|
|
20240319,124300,113153892,408,408,409,408,81
|
|
20240319,124200,113120804,407,407,407,407,0
|
|
20240319,124100,113120804,407,407,407,407,45
|
|
20240319,124000,113102489,407,409,409,407,14
|
|
20240319,123900,113096771,410,410,410,410,14
|
|
20240319,123800,113091031,408,408,408,407,6622
|
|
20240319,123700,110391908,408,408,408,408,0
|
|
20240319,123600,110391908,408,408,408,408,0
|
|
20240319,123500,110391908,408,409,409,408,4181
|
|
20240319,123400,108685938,409,408,409,408,11
|
|
20240319,123300,108681448,410,410,410,410,0
|
|
20240319,123200,108681448,410,410,410,410,0
|
|
20240319,123100,108681448,410,410,410,410,50
|
|
20240319,123000,108660948,410,409,410,409,99
|
|
20240319,122900,108620456,410,410,410,410,1
|
|
20240319,122800,108620046,410,408,410,408,61
|
|
20240319,122700,108595156,408,408,408,408,0
|
|
20240319,122600,108595156,408,408,408,408,0
|
|
20240319,122500,108595156,408,408,408,408,0
|
|
20240319,122400,108595156,408,408,408,408,6555
|
|
20240319,122300,105920716,409,409,409,409,102
|
|
20240319,122200,105878998,410,410,410,410,10
|
|
20240319,122100,105874898,410,410,410,410,1
|
|
20240319,122000,105874488,409,409,409,409,1833
|
|
20240319,121900,105124791,410,410,410,410,100
|
|
20240319,121800,105083791,409,409,409,409,6000
|
|
20240319,121700,102629791,409,409,409,409,12
|
|
20240319,121600,102624883,409,410,410,409,3
|
|
20240319,121500,102623655,410,410,410,410,1
|
|
20240319,121400,102623245,408,409,410,408,315
|
|
20240319,121300,102494590,409,410,410,409,501
|
|
20240319,121200,102289680,408,410,410,408,432
|
|
20240319,121100,102112991,409,409,409,409,6568
|
|
20240319,121000,99426679,410,410,410,410,0
|
|
20240319,120900,99426679,410,410,410,410,0
|
|
20240319,120800,99426679,410,410,410,410,157
|
|
20240319,120700,99362309,410,410,410,410,0
|
|
20240319,120600,99362309,410,410,410,410,0
|
|
20240319,120500,99362309,410,410,410,410,0
|
|
20240319,120400,99362309,410,410,410,410,1
|
|
20240319,120300,99361899,408,408,408,408,0
|
|
20240319,120200,99361899,408,408,408,408,2678
|
|
20240319,120100,98269275,410,410,410,410,100
|
|
20240319,120000,98228275,410,410,410,410,101
|
|
20240319,115900,98186865,410,410,410,410,1
|
|
20240319,115800,98186455,408,408,408,408,8
|
|
20240319,115700,98183191,408,408,408,408,25
|
|
20240319,115600,98172991,410,410,410,410,0
|
|
20240319,115500,98172991,410,410,410,410,0
|
|
20240319,115400,98172991,410,409,410,409,3871
|
|
20240319,115300,96589751,410,410,410,410,1
|
|
20240319,115200,96589341,410,409,410,409,740
|
|
20240319,115100,96286591,409,409,409,409,7313
|
|
20240319,115000,93295574,409,409,409,409,510
|
|
20240319,114900,93086984,409,409,409,409,110
|
|
20240319,114800,93041994,409,409,409,409,5015
|
|
20240319,114700,90990859,409,410,410,409,1458
|
|
20240319,114600,90394479,410,410,410,410,17
|
|
20240319,114500,90387509,410,410,410,410,1
|
|
20240319,114400,90387099,408,409,409,408,10600
|
|
20240319,114300,86061699,408,409,409,408,150
|
|
20240319,114200,86000399,409,409,409,409,0
|
|
20240319,114100,86000399,409,409,409,409,1
|
|
20240319,114000,85999990,409,410,410,409,887
|
|
20240319,113900,85637186,410,410,410,410,10
|
|
20240319,113800,85633086,410,410,410,410,278
|
|
20240319,113700,85519106,410,410,410,410,0
|
|
20240319,113600,85519106,410,410,410,410,90
|
|
20240319,113500,85482206,410,410,410,410,0
|
|
20240319,113400,85482206,410,410,410,410,3
|
|
20240319,113300,85480976,409,409,409,409,1000
|
|
20240319,113200,85071976,409,409,409,409,1461
|
|
20240319,113100,84474427,410,410,410,410,5586
|
|
20240319,113000,82184167,410,410,410,410,20
|
|
20240319,112900,82175967,410,410,410,410,90
|
|
20240319,112800,82139067,410,410,410,409,333
|
|
20240319,112700,82002793,410,409,410,409,12734
|
|
20240319,112600,76789743,409,409,409,409,2004
|
|
20240319,112500,75970107,409,409,409,409,11
|
|
20240319,112400,75965608,409,408,409,408,4001
|
|
20240319,112300,74332715,408,408,408,408,1101
|
|
20240319,112200,73883507,408,408,408,408,383
|
|
20240319,112100,73727243,409,409,409,409,88
|
|
20240319,112000,73691251,409,409,409,409,1
|
|
20240319,111900,73690842,409,408,409,408,2
|
|
20240319,111800,73690025,408,408,408,408,600
|
|
20240319,111700,73445225,408,408,408,408,684
|
|
20240319,111600,73166153,407,407,407,407,0
|
|
20240319,111500,73166153,407,407,407,407,0
|
|
20240319,111400,73166153,407,408,408,407,3005
|
|
20240319,111300,71940116,408,408,408,408,10103
|
|
20240319,111200,67818092,408,408,408,408,0
|
|
20240319,111100,67818092,408,408,408,408,0
|
|
20240319,111000,67818092,408,408,408,408,124
|
|
20240319,110900,67767500,408,408,408,408,1
|
|
20240319,110800,67767092,407,407,407,407,1
|
|
20240319,110700,67766685,407,408,408,407,126
|
|
20240319,110600,67715315,407,407,407,407,17
|
|
20240319,110500,67708396,407,407,407,407,1041
|
|
20240319,110400,67284709,408,408,408,408,0
|
|
20240319,110300,67284709,408,408,408,408,1
|
|
20240319,110200,67284301,408,408,408,408,28
|
|
20240319,110100,67272877,408,408,408,408,537
|
|
20240319,110000,67053781,408,408,408,408,7
|
|
20240319,105900,67050925,408,408,408,408,0
|
|
20240319,105800,67050925,408,408,408,408,0
|
|
20240319,105700,67050925,408,408,408,408,0
|
|
20240319,105600,67050925,408,408,408,408,130
|
|
20240319,105500,66997885,408,408,408,408,1
|
|
20240319,105400,66997477,408,408,408,408,603
|
|
20240319,105300,66751453,408,408,408,408,33
|
|
20240319,105200,66737989,408,407,408,407,125
|
|
20240319,105100,66687089,407,407,407,407,5000
|
|
20240319,105000,64652089,407,407,407,407,0
|
|
20240319,104900,64652089,407,408,408,407,19
|
|
20240319,104800,64644355,407,407,407,407,2070
|
|
20240319,104700,63801865,408,408,408,408,3
|
|
20240319,104600,63800641,408,408,408,408,200
|
|
20240319,104500,63719041,409,408,409,408,2
|
|
20240319,104400,63718224,407,407,407,407,0
|
|
20240319,104300,63718224,407,408,408,407,1146
|
|
20240319,104200,63251799,408,408,408,408,100
|
|
20240319,104100,63210999,409,409,409,409,0
|
|
20240319,104000,63210999,409,409,409,409,0
|
|
20240319,103900,63210999,409,409,409,409,0
|
|
20240319,103800,63210999,409,409,409,409,0
|
|
20240319,103700,63210999,409,409,409,409,0
|
|
20240319,103600,63210999,409,408,409,407,9016
|
|
20240319,103500,59541285,407,407,407,407,0
|
|
20240319,103400,59541285,407,407,407,407,0
|
|
20240319,103300,59541285,407,408,408,407,982
|
|
20240319,103200,59141610,409,409,409,409,200
|
|
20240319,103100,59059810,409,409,409,409,0
|
|
20240319,103000,59059810,409,408,409,407,2010
|
|
20240319,102900,58241595,408,408,408,408,2
|
|
20240319,102800,58240779,409,409,409,409,55
|
|
20240319,102700,58218284,409,409,409,409,0
|
|
20240319,102600,58218284,409,409,409,409,100
|
|
20240319,102500,58177384,409,408,409,408,500
|
|
20240319,102400,57972934,407,407,407,407,0
|
|
20240319,102300,57972934,407,407,407,407,1004
|
|
20240319,102200,57564306,408,408,408,408,3246
|
|
20240319,102100,56239938,409,408,409,408,3003
|
|
20240319,102000,55014711,408,408,408,408,20
|
|
20240319,101900,55006551,408,408,408,408,295
|
|
20240319,101800,54886191,409,409,409,409,266
|
|
20240319,101700,54777397,409,409,409,409,51
|
|
20240319,101600,54756538,408,409,409,408,138
|
|
20240319,101500,54700099,409,409,409,409,12
|
|
20240319,101400,54695191,409,409,409,409,2
|
|
20240319,101300,54694373,409,409,409,409,179
|
|
20240319,101200,54621162,409,410,410,409,227
|
|
20240319,101100,54528269,410,410,410,410,577
|
|
20240319,101000,54291699,410,410,410,410,105
|
|
20240319,100900,54248649,410,409,410,409,3710
|
|
20240319,100800,52731193,409,409,409,409,448
|
|
20240319,100700,52547961,409,408,409,408,91
|
|
20240319,100600,52510744,409,409,409,409,1046
|
|
20240319,100500,52082930,410,410,410,410,0
|
|
20240319,100400,52082930,410,410,410,410,56
|
|
20240319,100300,52059970,410,410,410,410,114
|
|
20240319,100200,52013230,410,410,410,410,91
|
|
20240319,100100,51975920,409,410,410,409,5627
|
|
20240319,100000,49674239,410,410,410,410,5002
|
|
20240319,095900,47623419,410,410,410,410,0
|
|
20240319,095800,47623419,410,410,410,410,0
|
|
20240319,095700,47623419,410,409,410,409,5830
|
|
20240319,095600,45238828,409,409,409,409,731
|
|
20240319,095500,44939849,409,409,409,408,1508
|
|
20240319,095400,44323078,409,409,409,409,2809
|
|
20240319,095300,43174197,409,409,409,408,52
|
|
20240319,095200,43152936,409,409,409,408,955
|
|
20240319,095100,42763183,409,409,409,409,59
|
|
20240319,095000,42739052,409,409,409,409,42
|
|
20240319,094900,42721874,409,409,409,409,295
|
|
20240319,094800,42601219,409,409,409,409,0
|
|
20240319,094700,42601219,409,409,409,409,700
|
|
20240319,094600,42314919,409,408,409,408,2131
|
|
20240319,094500,41443471,408,409,409,408,72
|
|
20240319,094400,41414073,409,409,409,409,0
|
|
20240319,094300,41414073,409,409,409,409,10
|
|
20240319,094200,41409983,409,409,409,409,110
|
|
20240319,094100,41364993,409,409,409,409,24
|
|
20240319,094000,41355177,409,409,409,409,5
|
|
20240319,093900,41353132,409,409,409,409,500
|
|
20240319,093800,41148632,409,409,409,409,0
|
|
20240319,093700,41148632,409,409,409,407,205
|
|
20240319,093600,41065187,409,407,409,407,6060
|
|
20240319,093500,38588109,407,407,407,407,0
|
|
20240319,093400,38588109,407,407,407,407,0
|
|
20240319,093300,38588109,407,407,407,407,320
|
|
20240319,093200,38457869,408,408,408,408,5297
|
|
20240319,093100,36296693,409,409,409,409,13
|
|
20240319,093000,36291376,409,409,409,409,1
|
|
20240319,092900,36290967,408,409,409,408,725
|
|
20240319,092800,35994945,409,408,409,407,3006
|
|
20240319,092700,34771496,408,408,408,408,513
|
|
20240319,092600,34562192,408,408,408,408,383
|
|
20240319,092500,34405928,408,408,408,407,853
|
|
20240319,092400,34058653,408,408,408,408,27061
|
|
20240319,092300,23017765,409,408,409,408,876
|
|
20240319,092200,22659961,408,408,409,408,3830
|
|
20240319,092100,21097119,409,409,409,409,0
|
|
20240319,092000,21097119,409,409,409,409,28
|
|
20240319,091900,21085667,408,408,409,408,4119
|
|
20240319,091800,19401027,408,409,409,408,976
|
|
20240319,091700,19002731,409,409,409,409,13
|
|
20240319,091600,18997414,409,408,409,408,551
|
|
20240319,091500,18772555,409,408,410,408,1017
|
|
20240319,091400,18357616,410,409,410,409,723
|
|
20240319,091300,18061908,409,409,409,409,901
|
|
20240319,091200,17693399,409,409,409,409,1690
|
|
20240319,091100,17002189,409,409,409,409,3096
|
|
20240319,091000,15735925,410,410,410,410,101
|
|
20240319,090900,15694515,409,410,410,409,31
|
|
20240319,090800,15681807,410,410,410,408,7610
|
|
20240319,090700,12572598,410,411,411,410,3431
|
|
20240319,090600,11165534,411,411,411,411,0
|
|
20240319,090500,11165534,411,410,411,410,901
|
|
20240319,090400,10795224,411,411,411,410,6589
|
|
20240319,090300,8087155,411,410,411,410,3090
|
|
20240319,090200,6817215,410,410,410,410,218
|
|
20240319,090100,6727835,410,410,410,410,10
|
|
20240319,090000,6723735,410,409,410,409,16437
|