624 lines
27 KiB
CSV
624 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,192100,355332113,407,407,407,407,6654
|
|
20240320,192000,355332113,407,407,407,407,0
|
|
20240320,191900,355332113,407,407,407,407,0
|
|
20240320,191800,355332113,407,407,407,407,0
|
|
20240320,191700,355332113,407,407,407,407,0
|
|
20240320,191600,355332113,407,407,407,407,0
|
|
20240320,191500,355332113,407,407,407,407,0
|
|
20240320,191400,355332113,407,407,407,407,0
|
|
20240320,191300,355332113,407,407,407,407,0
|
|
20240320,191200,355332113,407,407,407,407,0
|
|
20240320,191100,355332113,407,407,407,407,0
|
|
20240320,191000,355332113,407,407,407,407,0
|
|
20240320,190900,355332113,407,407,407,407,0
|
|
20240320,190800,355332113,407,407,407,407,0
|
|
20240320,190700,355332113,407,407,407,407,0
|
|
20240320,190600,355332113,407,407,407,407,0
|
|
20240320,190500,355332113,407,407,407,407,0
|
|
20240320,190400,355332113,407,407,407,407,0
|
|
20240320,190300,355332113,407,407,407,407,0
|
|
20240320,190200,355332113,407,407,407,407,0
|
|
20240320,190100,355332113,407,407,407,407,0
|
|
20240320,190000,355332113,407,407,407,407,0
|
|
20240320,185900,355332113,407,407,407,407,0
|
|
20240320,185800,355332113,407,407,407,407,0
|
|
20240320,185700,355332113,407,407,407,407,0
|
|
20240320,185600,355332113,407,407,407,407,0
|
|
20240320,185500,355332113,407,407,407,407,0
|
|
20240320,185400,355332113,407,407,407,407,0
|
|
20240320,185300,355332113,407,407,407,407,0
|
|
20240320,185200,355332113,407,407,407,407,0
|
|
20240320,185100,355332113,407,407,407,407,6654
|
|
20240320,185000,355332113,407,407,407,407,0
|
|
20240320,184900,355332113,407,407,407,407,0
|
|
20240320,184800,355332113,407,407,407,407,0
|
|
20240320,184700,355332113,407,407,407,407,0
|
|
20240320,184600,355332113,407,407,407,407,0
|
|
20240320,184500,355332113,407,407,407,407,0
|
|
20240320,184400,355332113,407,407,407,407,0
|
|
20240320,184300,355332113,407,407,407,407,0
|
|
20240320,184200,355332113,407,407,407,407,0
|
|
20240320,184100,355332113,407,407,407,407,0
|
|
20240320,184000,355332113,407,407,407,407,0
|
|
20240320,183900,355332113,407,407,407,407,0
|
|
20240320,183800,355332113,407,407,407,407,0
|
|
20240320,183700,355332113,407,407,407,407,0
|
|
20240320,183600,355332113,407,407,407,407,0
|
|
20240320,183500,355332113,407,407,407,407,0
|
|
20240320,183400,355332113,407,407,407,407,0
|
|
20240320,183300,355332113,407,407,407,407,0
|
|
20240320,183200,355332113,407,407,407,407,0
|
|
20240320,183100,355332113,407,407,407,407,0
|
|
20240320,183000,355332113,407,407,407,407,0
|
|
20240320,182900,355332113,407,407,407,407,0
|
|
20240320,182800,355332113,407,407,407,407,0
|
|
20240320,182700,355332113,407,407,407,407,0
|
|
20240320,182600,355332113,407,407,407,407,0
|
|
20240320,182500,355332113,407,407,407,407,0
|
|
20240320,182400,355332113,407,407,407,407,0
|
|
20240320,182300,355332113,407,407,407,407,0
|
|
20240320,182200,355332113,407,407,407,407,0
|
|
20240320,182100,355332113,407,407,407,407,6654
|
|
20240320,182000,355332113,407,407,407,407,0
|
|
20240320,181900,355332113,407,407,407,407,0
|
|
20240320,181800,355332113,407,407,407,407,0
|
|
20240320,181700,355332113,407,407,407,407,0
|
|
20240320,181600,355332113,407,407,407,407,0
|
|
20240320,181500,355332113,407,407,407,407,0
|
|
20240320,181400,355332113,407,407,407,407,0
|
|
20240320,181300,355332113,407,407,407,407,0
|
|
20240320,181200,355332113,407,407,407,407,0
|
|
20240320,181100,355332113,407,407,407,407,0
|
|
20240320,181000,355332113,407,407,407,407,0
|
|
20240320,180900,355332113,407,407,407,407,0
|
|
20240320,180800,355332113,407,407,407,407,0
|
|
20240320,180700,355332113,407,407,407,407,0
|
|
20240320,180600,355332113,407,407,407,407,0
|
|
20240320,180500,355332113,407,407,407,407,0
|
|
20240320,180400,355332113,407,407,407,407,0
|
|
20240320,180300,355332113,407,407,407,407,0
|
|
20240320,180200,355332113,407,407,407,407,0
|
|
20240320,180100,355332113,407,407,407,407,0
|
|
20240320,180000,355332113,407,407,407,407,0
|
|
20240320,175900,355332113,407,407,407,407,0
|
|
20240320,175800,355332113,407,407,407,407,0
|
|
20240320,175700,355332113,407,407,407,407,0
|
|
20240320,175600,355332113,407,407,407,407,0
|
|
20240320,175500,355332113,407,407,407,407,0
|
|
20240320,175400,355332113,407,407,407,407,0
|
|
20240320,175300,355332113,407,407,407,407,0
|
|
20240320,175200,355332113,407,407,407,407,0
|
|
20240320,175100,355332113,407,407,407,407,6654
|
|
20240320,175000,355332113,407,407,407,407,0
|
|
20240320,174900,355332113,407,407,407,407,0
|
|
20240320,174800,355332113,407,407,407,407,0
|
|
20240320,174700,355332113,407,407,407,407,0
|
|
20240320,174600,355332113,407,407,407,407,0
|
|
20240320,174500,355332113,407,407,407,407,0
|
|
20240320,174400,355332113,407,407,407,407,0
|
|
20240320,174300,355332113,407,407,407,407,0
|
|
20240320,174200,355332113,407,407,407,407,0
|
|
20240320,174100,355332113,407,407,407,407,0
|
|
20240320,174000,355332113,407,407,407,407,0
|
|
20240320,173900,355332113,407,407,407,407,0
|
|
20240320,173800,355332113,407,407,407,407,0
|
|
20240320,173700,355332113,407,407,407,407,0
|
|
20240320,173600,355332113,407,407,407,407,0
|
|
20240320,173500,355332113,407,407,407,407,0
|
|
20240320,173400,355332113,407,407,407,407,0
|
|
20240320,173300,355332113,407,407,407,407,0
|
|
20240320,173200,355332113,407,407,407,407,0
|
|
20240320,173100,355332113,407,407,407,407,0
|
|
20240320,173000,355332113,407,407,407,407,0
|
|
20240320,172900,355332113,407,407,407,407,0
|
|
20240320,172800,355332113,407,407,407,407,0
|
|
20240320,172700,355332113,407,407,407,407,0
|
|
20240320,172600,355332113,407,407,407,407,0
|
|
20240320,172500,355332113,407,407,407,407,0
|
|
20240320,172400,355332113,407,407,407,407,0
|
|
20240320,172300,355332113,407,407,407,407,0
|
|
20240320,172200,355332113,407,407,407,407,0
|
|
20240320,172100,355332113,407,407,407,407,6654
|
|
20240320,172000,355332113,407,407,407,407,0
|
|
20240320,171900,355332113,407,407,407,407,0
|
|
20240320,171800,355332113,407,407,407,407,0
|
|
20240320,171700,355332113,407,407,407,407,0
|
|
20240320,171600,355332113,407,407,407,407,0
|
|
20240320,171500,355332113,407,407,407,407,0
|
|
20240320,171400,355332113,407,407,407,407,0
|
|
20240320,171300,355332113,407,407,407,407,0
|
|
20240320,171200,355332113,407,407,407,407,0
|
|
20240320,171100,355332113,407,407,407,407,0
|
|
20240320,171000,355332113,407,407,407,407,0
|
|
20240320,170900,355332113,407,407,407,407,0
|
|
20240320,170800,355332113,407,407,407,407,0
|
|
20240320,170700,355332113,407,407,407,407,0
|
|
20240320,170600,355332113,407,407,407,407,0
|
|
20240320,170500,355332113,407,407,407,407,0
|
|
20240320,170400,355332113,407,407,407,407,0
|
|
20240320,170300,355332113,407,407,407,407,0
|
|
20240320,170200,355332113,407,407,407,407,0
|
|
20240320,170100,355332113,407,407,407,407,0
|
|
20240320,170000,355332113,407,407,407,407,0
|
|
20240320,165900,355332113,407,407,407,407,0
|
|
20240320,165800,355332113,407,407,407,407,0
|
|
20240320,165700,355332113,407,407,407,407,0
|
|
20240320,165600,355332113,407,407,407,407,0
|
|
20240320,165500,355332113,407,407,407,407,0
|
|
20240320,165400,355332113,407,407,407,407,0
|
|
20240320,165300,355332113,407,407,407,407,0
|
|
20240320,165200,355332113,407,407,407,407,0
|
|
20240320,165100,355332113,407,407,407,407,6654
|
|
20240320,165000,355332113,407,407,407,407,0
|
|
20240320,164900,355332113,407,407,407,407,0
|
|
20240320,164800,355332113,407,407,407,407,0
|
|
20240320,164700,355332113,407,407,407,407,0
|
|
20240320,164600,355332113,407,407,407,407,0
|
|
20240320,164500,355332113,407,407,407,407,0
|
|
20240320,164400,355332113,407,407,407,407,0
|
|
20240320,164300,355332113,407,407,407,407,0
|
|
20240320,164200,355332113,407,407,407,407,0
|
|
20240320,164100,355332113,407,407,407,407,0
|
|
20240320,164000,355332113,407,407,407,407,0
|
|
20240320,163900,355332113,407,407,407,407,0
|
|
20240320,163800,355332113,407,407,407,407,0
|
|
20240320,163700,355332113,407,407,407,407,0
|
|
20240320,163600,355332113,407,407,407,407,0
|
|
20240320,163500,355332113,407,407,407,407,0
|
|
20240320,163400,355332113,407,407,407,407,0
|
|
20240320,163300,355332113,407,407,407,407,0
|
|
20240320,163200,355332113,407,407,407,407,0
|
|
20240320,163100,355332113,407,407,407,407,0
|
|
20240320,163000,355332113,407,407,407,407,0
|
|
20240320,162900,355332113,407,407,407,407,0
|
|
20240320,162800,355332113,407,407,407,407,0
|
|
20240320,162700,355332113,407,407,407,407,0
|
|
20240320,162600,355332113,407,407,407,407,0
|
|
20240320,162500,355332113,407,407,407,407,0
|
|
20240320,162400,355332113,407,407,407,407,0
|
|
20240320,162300,355332113,407,407,407,407,0
|
|
20240320,162200,355332113,407,407,407,407,0
|
|
20240320,162100,355332113,407,407,407,407,6654
|
|
20240320,162000,355332113,407,407,407,407,0
|
|
20240320,161900,355332113,407,407,407,407,0
|
|
20240320,161800,355332113,407,407,407,407,0
|
|
20240320,161700,355332113,407,407,407,407,0
|
|
20240320,161600,355332113,407,407,407,407,0
|
|
20240320,161500,355332113,407,407,407,407,0
|
|
20240320,161400,355332113,407,407,407,407,0
|
|
20240320,161300,355332113,407,407,407,407,0
|
|
20240320,161200,355332113,407,407,407,407,0
|
|
20240320,161100,355332113,407,407,407,407,0
|
|
20240320,161000,355332113,407,407,407,407,0
|
|
20240320,160900,355332113,407,407,407,407,0
|
|
20240320,160800,355332113,407,407,407,407,0
|
|
20240320,160700,355332113,407,407,407,407,0
|
|
20240320,160600,355332113,407,407,407,407,0
|
|
20240320,160500,355332113,407,407,407,407,0
|
|
20240320,160400,355332113,407,407,407,407,0
|
|
20240320,160300,355332113,407,407,407,407,0
|
|
20240320,160200,355332113,407,407,407,407,0
|
|
20240320,160100,355332113,407,407,407,407,0
|
|
20240320,160000,355332113,407,407,407,407,0
|
|
20240320,155900,355332113,407,407,407,407,0
|
|
20240320,155800,355332113,407,407,407,407,0
|
|
20240320,155700,355332113,407,407,407,407,0
|
|
20240320,155600,355332113,407,407,407,407,0
|
|
20240320,155500,355332113,407,407,407,407,0
|
|
20240320,155400,355332113,407,407,407,407,0
|
|
20240320,155300,355332113,407,407,407,407,0
|
|
20240320,155200,355332113,407,407,407,407,0
|
|
20240320,155100,355332113,407,407,407,407,6654
|
|
20240320,155000,355332113,407,407,407,407,0
|
|
20240320,154900,355332113,407,407,407,407,0
|
|
20240320,154800,355332113,407,407,407,407,0
|
|
20240320,154700,355332113,407,407,407,407,0
|
|
20240320,154600,355332113,407,407,407,407,0
|
|
20240320,154500,355332113,407,407,407,407,0
|
|
20240320,154400,355332113,407,407,407,407,0
|
|
20240320,154300,355332113,407,407,407,407,0
|
|
20240320,154200,355332113,407,407,407,407,0
|
|
20240320,154100,355332113,407,407,407,407,0
|
|
20240320,154000,355332113,407,407,407,407,0
|
|
20240320,153900,355332113,407,407,407,407,0
|
|
20240320,153800,355332113,407,407,407,407,0
|
|
20240320,153700,355332113,407,407,407,407,0
|
|
20240320,153600,355332113,407,407,407,407,0
|
|
20240320,153500,355332113,407,407,407,407,0
|
|
20240320,153400,355332113,407,407,407,407,0
|
|
20240320,153300,355332113,407,407,407,407,0
|
|
20240320,153200,355332113,407,407,407,407,0
|
|
20240320,153100,355332113,407,407,407,407,0
|
|
20240320,153000,355332113,407,407,407,407,6654
|
|
20240320,152900,352623935,407,407,407,407,0
|
|
20240320,152800,352623935,407,407,407,407,0
|
|
20240320,152700,352623935,407,407,407,407,0
|
|
20240320,152600,352623935,407,407,407,407,0
|
|
20240320,152500,352623935,407,407,407,407,0
|
|
20240320,152400,352623935,407,407,407,407,0
|
|
20240320,152300,352623935,407,407,407,407,0
|
|
20240320,152200,352623935,407,407,407,407,0
|
|
20240320,152100,352623935,407,407,407,407,0
|
|
20240320,152000,352623935,407,407,407,407,0
|
|
20240320,151900,352623935,407,408,408,407,5088
|
|
20240320,151800,350549031,408,407,408,407,601
|
|
20240320,151700,350304056,407,407,407,407,800
|
|
20240320,151600,349978456,408,407,408,407,3342
|
|
20240320,151500,348618260,408,408,408,408,1
|
|
20240320,151400,348617852,407,407,407,407,6000
|
|
20240320,151300,346175852,408,408,408,408,0
|
|
20240320,151200,346175852,408,408,408,408,54
|
|
20240320,151100,346153820,408,408,408,407,1449
|
|
20240320,151000,345564050,408,408,408,408,7
|
|
20240320,150900,345561194,408,408,408,408,100
|
|
20240320,150800,345520394,408,407,408,407,664
|
|
20240320,150700,345250126,407,407,408,407,5792
|
|
20240320,150600,342892781,407,407,407,407,1920
|
|
20240320,150500,342111341,407,407,407,407,1
|
|
20240320,150400,342110934,406,406,406,406,0
|
|
20240320,150300,342110934,406,406,406,406,2687
|
|
20240320,150200,341020012,406,407,407,406,2862
|
|
20240320,150100,339858039,407,406,407,406,86
|
|
20240320,150000,339823118,407,406,407,406,3045
|
|
20240320,145900,338584371,407,407,407,407,123
|
|
20240320,145800,338534310,407,407,407,407,130
|
|
20240320,145700,338481400,407,407,407,407,20
|
|
20240320,145600,338473260,407,407,407,407,10002
|
|
20240320,145500,334402446,406,406,406,406,7500
|
|
20240320,145400,331357446,406,406,406,406,6155
|
|
20240320,145300,328858516,406,406,406,406,0
|
|
20240320,145200,328858516,406,407,407,406,23949
|
|
20240320,145100,319132408,407,407,407,407,0
|
|
20240320,145000,319132408,407,407,407,407,0
|
|
20240320,144900,319132408,407,407,407,407,0
|
|
20240320,144800,319132408,407,407,407,407,75
|
|
20240320,144700,319101883,407,407,407,407,644
|
|
20240320,144600,318839775,407,407,407,407,1096
|
|
20240320,144500,318393703,407,407,407,407,8935
|
|
20240320,144400,314757158,407,407,407,407,14064
|
|
20240320,144300,309033110,407,407,407,407,0
|
|
20240320,144200,309033110,407,407,407,407,0
|
|
20240320,144100,309033110,407,407,407,407,46
|
|
20240320,144000,309014388,407,407,408,407,18515
|
|
20240320,143900,301478721,407,407,407,407,890
|
|
20240320,143800,301116491,408,408,408,408,0
|
|
20240320,143700,301116491,408,408,408,408,4
|
|
20240320,143600,301114859,408,408,408,408,1056
|
|
20240320,143500,300684011,408,407,408,407,447
|
|
20240320,143400,300502079,407,407,407,407,0
|
|
20240320,143300,300502079,407,407,407,407,2
|
|
20240320,143200,300501265,407,407,407,407,0
|
|
20240320,143100,300501265,407,408,408,407,975
|
|
20240320,143000,300104340,408,408,408,408,304
|
|
20240320,142900,299980308,408,408,408,408,26
|
|
20240320,142800,299969700,408,408,408,408,46
|
|
20240320,142700,299950932,408,408,408,408,0
|
|
20240320,142600,299950932,408,408,408,408,0
|
|
20240320,142500,299950932,408,408,408,408,6400
|
|
20240320,142400,297339732,408,408,408,408,90
|
|
20240320,142300,297303012,408,408,408,408,28
|
|
20240320,142200,297291588,408,408,408,408,690
|
|
20240320,142100,297010068,408,407,408,407,827
|
|
20240320,142000,296673452,407,407,407,407,400
|
|
20240320,141900,296510652,407,407,407,407,0
|
|
20240320,141800,296510652,407,407,407,407,17
|
|
20240320,141700,296503733,407,407,407,407,400
|
|
20240320,141600,296340933,407,407,407,407,950
|
|
20240320,141500,295954283,407,407,407,407,0
|
|
20240320,141400,295954283,407,407,407,407,0
|
|
20240320,141300,295954283,407,407,407,407,965
|
|
20240320,141200,295561528,407,407,407,407,0
|
|
20240320,141100,295561528,407,407,407,407,0
|
|
20240320,141000,295561528,407,407,407,407,0
|
|
20240320,140900,295561528,407,408,408,407,2038
|
|
20240320,140800,294732024,408,408,408,408,0
|
|
20240320,140700,294732024,408,407,408,407,152
|
|
20240320,140600,294670158,407,407,407,407,6776
|
|
20240320,140500,291912326,408,407,408,407,603
|
|
20240320,140400,291666902,407,408,408,407,301
|
|
20240320,140300,291544394,407,407,407,407,0
|
|
20240320,140200,291544394,407,407,407,407,0
|
|
20240320,140100,291544394,407,407,407,407,0
|
|
20240320,140000,291544394,407,407,407,407,5261
|
|
20240320,135900,289403167,408,408,408,408,0
|
|
20240320,135800,289403167,408,408,408,407,2002
|
|
20240320,135700,288588351,407,407,407,407,2
|
|
20240320,135600,288587537,407,407,407,407,900
|
|
20240320,135500,288221237,408,408,408,408,100
|
|
20240320,135400,288180437,407,407,407,407,0
|
|
20240320,135300,288180437,407,407,408,407,1801
|
|
20240320,135200,287447429,407,407,407,407,5332
|
|
20240320,135100,285277305,407,407,407,407,1501
|
|
20240320,135000,284666398,407,407,407,407,300
|
|
20240320,134900,284544298,407,407,407,407,10
|
|
20240320,134800,284540228,407,407,407,407,0
|
|
20240320,134700,284540228,407,408,408,407,21
|
|
20240320,134600,284531661,408,408,408,408,0
|
|
20240320,134500,284531661,408,408,408,408,260
|
|
20240320,134400,284425581,408,408,408,408,154
|
|
20240320,134300,284362749,407,407,407,407,71
|
|
20240320,134200,284333852,408,408,408,408,201
|
|
20240320,134100,284251844,408,408,408,408,105
|
|
20240320,134000,284209004,408,408,408,408,31
|
|
20240320,133900,284196356,408,408,408,408,0
|
|
20240320,133800,284196356,408,408,408,408,520
|
|
20240320,133700,283984196,408,408,408,408,2
|
|
20240320,133600,283983380,408,408,408,408,0
|
|
20240320,133500,283983380,408,408,408,408,10
|
|
20240320,133400,283979300,407,407,407,407,0
|
|
20240320,133300,283979300,407,407,407,407,0
|
|
20240320,133200,283979300,407,407,407,407,0
|
|
20240320,133100,283979300,407,408,408,407,2000
|
|
20240320,133000,283164300,408,408,408,408,0
|
|
20240320,132900,283164300,408,408,408,408,0
|
|
20240320,132800,283164300,408,408,408,408,436
|
|
20240320,132700,282986412,408,408,408,408,2341
|
|
20240320,132600,282031284,408,408,408,408,1010
|
|
20240320,132500,281619204,407,407,407,407,0
|
|
20240320,132400,281619204,407,407,407,407,1300
|
|
20240320,132300,281090104,407,407,407,407,900
|
|
20240320,132200,280723804,407,407,407,407,300
|
|
20240320,132100,280601704,408,408,408,408,490
|
|
20240320,132000,280401784,408,407,408,407,505
|
|
20240320,131900,280196244,407,407,407,407,0
|
|
20240320,131800,280196244,407,407,407,407,2000
|
|
20240320,131700,279382244,407,407,407,407,0
|
|
20240320,131600,279382244,407,407,407,407,34
|
|
20240320,131500,279368406,407,407,407,407,0
|
|
20240320,131400,279368406,407,408,408,407,2
|
|
20240320,131300,279367591,407,407,407,407,0
|
|
20240320,131200,279367591,407,407,407,407,0
|
|
20240320,131100,279367591,407,407,407,407,2
|
|
20240320,131000,279366777,408,408,408,408,0
|
|
20240320,130900,279366777,408,408,408,408,0
|
|
20240320,130800,279366777,408,408,408,408,11
|
|
20240320,130700,279362289,408,408,408,408,0
|
|
20240320,130600,279362289,408,408,408,408,0
|
|
20240320,130500,279362289,408,408,408,408,18
|
|
20240320,130400,279354945,408,408,408,408,10
|
|
20240320,130300,279350865,407,407,407,407,1
|
|
20240320,130200,279350458,408,408,408,408,8383
|
|
20240320,130100,275930194,408,408,409,408,1260
|
|
20240320,130000,275416104,408,408,408,408,435
|
|
20240320,125900,275238624,408,408,408,408,0
|
|
20240320,125800,275238624,408,408,408,408,1000
|
|
20240320,125700,274830624,408,408,408,408,50
|
|
20240320,125600,274810224,408,408,408,408,19
|
|
20240320,125500,274802472,409,409,409,409,1
|
|
20240320,125400,274802063,408,408,408,408,300
|
|
20240320,125300,274679663,409,409,409,409,1
|
|
20240320,125200,274679254,408,408,408,408,0
|
|
20240320,125100,274679254,408,408,408,408,1090
|
|
20240320,125000,274234534,408,408,408,408,0
|
|
20240320,124900,274234534,408,408,408,408,0
|
|
20240320,124800,274234534,408,408,408,408,0
|
|
20240320,124700,274234534,408,408,408,408,18
|
|
20240320,124600,274227190,408,408,408,408,0
|
|
20240320,124500,274227190,408,408,408,408,300
|
|
20240320,124400,274104790,408,408,408,408,0
|
|
20240320,124300,274104790,408,408,408,408,0
|
|
20240320,124200,274104790,408,408,408,408,190
|
|
20240320,124100,274027270,408,408,408,408,2000
|
|
20240320,124000,273211270,408,408,408,408,0
|
|
20240320,123900,273211270,408,408,408,408,0
|
|
20240320,123800,273211270,408,408,408,408,534
|
|
20240320,123700,272993398,409,409,409,408,519
|
|
20240320,123600,272781627,409,409,409,409,219
|
|
20240320,123500,272692056,409,408,409,408,510
|
|
20240320,123400,272483966,409,409,409,408,325
|
|
20240320,123300,272351241,409,409,409,409,207
|
|
20240320,123200,272266578,409,409,409,408,421
|
|
20240320,123100,272094409,409,408,409,408,562
|
|
20240320,123000,271864751,408,408,408,408,130
|
|
20240320,122900,271811711,408,408,409,408,221
|
|
20240320,122800,271721533,408,408,409,408,22
|
|
20240320,122700,271712555,409,409,409,408,6298
|
|
20240320,122600,269141554,409,409,409,408,612
|
|
20240320,122500,268891846,409,409,409,409,2100
|
|
20240320,122400,268032946,409,408,409,408,4737
|
|
20240320,122300,266095708,408,408,408,408,404
|
|
20240320,122200,265930876,408,408,408,408,864
|
|
20240320,122100,265578364,408,408,408,408,1
|
|
20240320,122000,265577956,407,407,407,407,1250
|
|
20240320,121900,265069206,407,408,408,407,1025
|
|
20240320,121800,264652006,408,408,408,408,86
|
|
20240320,121700,264616918,408,407,408,407,14743
|
|
20240320,121600,258616516,407,407,407,407,300
|
|
20240320,121500,258494416,407,407,407,407,10
|
|
20240320,121400,258490346,406,406,406,406,284
|
|
20240320,121300,258375042,406,406,406,406,2
|
|
20240320,121200,258374230,406,406,406,406,373
|
|
20240320,121100,258222792,406,406,406,406,352
|
|
20240320,121000,258079880,406,407,407,406,1811
|
|
20240320,120900,257344613,406,406,406,406,1
|
|
20240320,120800,257344207,406,406,406,406,9085
|
|
20240320,120700,253655697,406,406,406,406,1
|
|
20240320,120600,253655291,406,406,406,406,1000
|
|
20240320,120500,253249291,406,406,406,406,0
|
|
20240320,120400,253249291,406,406,406,406,1000
|
|
20240320,120300,252843291,406,406,406,406,2000
|
|
20240320,120200,252031291,406,406,406,406,2032
|
|
20240320,120100,251206299,406,406,406,406,1000
|
|
20240320,120000,250800299,406,406,406,406,3
|
|
20240320,115900,250799081,406,406,406,406,62
|
|
20240320,115800,250773909,406,406,406,406,0
|
|
20240320,115700,250773909,406,406,406,406,0
|
|
20240320,115600,250773909,406,406,406,406,1
|
|
20240320,115500,250773503,406,406,406,406,10
|
|
20240320,115400,250769443,404,404,404,404,0
|
|
20240320,115300,250769443,404,404,404,404,20
|
|
20240320,115200,250761363,404,405,405,404,2000
|
|
20240320,115100,249953161,404,404,404,404,0
|
|
20240320,115000,249953161,404,404,404,404,0
|
|
20240320,114900,249953161,404,404,404,404,0
|
|
20240320,114800,249953161,404,404,404,404,0
|
|
20240320,114700,249953161,404,404,404,404,0
|
|
20240320,114600,249953161,404,404,404,404,53
|
|
20240320,114500,249931749,404,404,404,404,3148
|
|
20240320,114400,248659957,405,404,405,404,9079
|
|
20240320,114300,244990291,405,405,405,405,2023
|
|
20240320,114200,244170976,405,405,405,405,0
|
|
20240320,114100,244170976,405,405,405,405,3
|
|
20240320,114000,244169761,404,404,404,404,0
|
|
20240320,113900,244169761,404,404,404,404,0
|
|
20240320,113800,244169761,404,404,404,404,3000
|
|
20240320,113700,242957761,405,405,405,404,1012
|
|
20240320,113600,242548901,405,404,405,404,93
|
|
20240320,113500,242511259,405,405,406,405,24478
|
|
20240320,113400,232597668,405,405,405,405,0
|
|
20240320,113300,232597668,405,405,405,405,1
|
|
20240320,113200,232597263,406,406,406,406,201
|
|
20240320,113100,232515657,406,406,406,406,0
|
|
20240320,113000,232515657,406,406,406,406,0
|
|
20240320,112900,232515657,406,406,406,406,31
|
|
20240320,112800,232503071,406,406,407,406,3679
|
|
20240320,112700,231009391,407,407,407,407,1
|
|
20240320,112600,231008984,407,407,407,407,136
|
|
20240320,112500,230953632,406,406,406,406,0
|
|
20240320,112400,230953632,406,406,406,405,12996
|
|
20240320,112300,225677306,406,405,406,405,15449
|
|
20240320,112200,219415011,406,406,406,406,0
|
|
20240320,112100,219415011,406,406,406,406,4472
|
|
20240320,112000,217599379,406,406,406,406,529
|
|
20240320,111900,217384605,407,407,407,407,1
|
|
20240320,111800,217384198,407,407,407,407,44
|
|
20240320,111700,217366290,406,406,406,406,1
|
|
20240320,111600,217365884,405,405,405,405,1500
|
|
20240320,111500,216758384,405,405,405,405,0
|
|
20240320,111400,216758384,405,406,406,405,10435
|
|
20240320,111300,212521794,406,406,406,406,5
|
|
20240320,111200,212519764,406,405,406,405,25
|
|
20240320,111100,212509634,406,406,406,406,4
|
|
20240320,111000,212508010,406,406,406,406,210
|
|
20240320,110900,212422750,406,406,406,406,1
|
|
20240320,110800,212422344,406,406,406,405,300
|
|
20240320,110700,212300594,406,406,406,406,62
|
|
20240320,110600,212275422,406,406,406,406,175
|
|
20240320,110500,212204372,405,405,405,405,0
|
|
20240320,110400,212204372,405,406,406,405,3
|
|
20240320,110300,212203156,406,406,406,406,0
|
|
20240320,110200,212203156,406,406,406,406,0
|
|
20240320,110100,212203156,406,406,406,406,78
|
|
20240320,110000,212171488,405,405,405,405,0
|
|
20240320,105900,212171488,405,406,406,405,10051
|
|
20240320,105800,208090783,406,406,406,406,70
|
|
20240320,105700,208062363,406,406,406,406,20
|
|
20240320,105600,208054243,406,406,406,406,3000
|
|
20240320,105500,206836243,407,407,407,407,3
|
|
20240320,105400,206835022,406,406,406,406,3190
|
|
20240320,105300,205539882,406,406,406,406,233
|
|
20240320,105200,205445284,406,406,406,406,0
|
|
20240320,105100,205445284,406,406,406,406,0
|
|
20240320,105000,205445284,406,407,407,406,2578
|
|
20240320,104900,204398516,407,407,407,407,0
|
|
20240320,104800,204398516,407,407,407,407,0
|
|
20240320,104700,204398516,407,407,407,407,52
|
|
20240320,104600,204377352,407,407,407,407,51
|
|
20240320,104500,204356595,407,407,407,407,10
|
|
20240320,104400,204352525,406,406,406,406,0
|
|
20240320,104300,204352525,406,406,406,406,88
|
|
20240320,104200,204316797,405,405,405,405,296
|
|
20240320,104100,204196917,405,406,406,405,1900
|
|
20240320,104000,203426516,406,406,406,406,82
|
|
20240320,103900,203393224,406,406,406,406,0
|
|
20240320,103800,203393224,406,407,407,406,1206
|
|
20240320,103700,202903538,406,406,406,406,150
|
|
20240320,103600,202842638,406,406,406,406,0
|
|
20240320,103500,202842638,406,406,406,406,1000
|
|
20240320,103400,202436638,407,407,407,407,11
|
|
20240320,103300,202432161,407,407,407,407,0
|
|
20240320,103200,202432161,407,407,407,407,0
|
|
20240320,103100,202432161,407,407,407,407,19
|
|
20240320,103000,202424428,407,408,408,407,2146
|
|
20240320,102900,201550949,407,407,407,407,928
|
|
20240320,102800,201173253,407,407,407,407,102
|
|
20240320,102700,201131739,407,407,407,407,9
|
|
20240320,102600,201128076,406,406,406,406,23147
|
|
20240320,102500,191730394,406,406,406,406,1870
|
|
20240320,102400,190971174,406,406,406,405,800
|
|
20240320,102300,190646674,407,407,407,407,0
|
|
20240320,102200,190646674,407,407,407,407,2448
|
|
20240320,102100,189650338,407,407,407,407,16
|
|
20240320,102000,189643826,405,405,405,405,0
|
|
20240320,101900,189643826,405,406,406,405,14685
|
|
20240320,101800,183682925,405,405,405,405,0
|
|
20240320,101700,183682925,405,405,405,405,0
|
|
20240320,101600,183682925,405,405,406,405,32473
|
|
20240320,101500,170531359,405,404,405,404,41926
|
|
20240320,101400,153593165,405,405,405,404,20074
|
|
20240320,101300,145482249,405,405,405,405,1434
|
|
20240320,101200,144901479,405,405,405,405,271
|
|
20240320,101100,144791724,405,405,405,404,13052
|
|
20240320,101000,139515664,405,405,405,404,3357
|
|
20240320,100900,138158833,405,405,405,405,3193
|
|
20240320,100800,136865668,405,406,406,405,15187
|
|
20240320,100700,130714926,406,406,406,406,1099
|
|
20240320,100600,130268732,406,406,406,406,1009
|
|
20240320,100500,129859078,406,406,406,405,4850
|
|
20240320,100400,127893978,406,406,406,405,1107
|
|
20240320,100300,127444625,406,406,406,406,2977
|
|
20240320,100200,126235963,406,406,406,406,89
|
|
20240320,100100,126199829,406,406,406,406,50
|
|
20240320,100000,126179529,407,406,407,406,847
|
|
20240320,095900,125835646,407,407,407,407,108
|
|
20240320,095800,125791690,407,407,407,406,28
|
|
20240320,095700,125780297,407,407,407,407,39
|
|
20240320,095600,125764424,407,407,407,405,532
|
|
20240320,095500,125548900,407,407,407,407,34
|
|
20240320,095400,125535062,407,407,407,407,27
|
|
20240320,095300,125524073,407,407,407,404,22268
|
|
20240320,095200,116527498,405,405,405,405,50
|
|
20240320,095100,116507248,404,406,406,404,20000
|
|
20240320,095000,108413550,407,407,407,407,10
|
|
20240320,094900,108409480,407,407,407,407,32
|
|
20240320,094800,108396456,408,408,408,408,4
|
|
20240320,094700,108394824,406,408,408,406,6
|
|
20240320,094600,108392378,408,406,408,405,50002
|
|
20240320,094500,88131544,408,408,408,408,0
|
|
20240320,094400,88131544,408,408,408,406,650
|
|
20240320,094300,87866950,407,407,407,407,115
|
|
20240320,094200,87820145,407,407,407,407,1100
|
|
20240320,094100,87372445,406,406,406,406,1700
|
|
20240320,094000,86682245,406,406,406,406,31
|
|
20240320,093900,86669659,406,406,406,406,1
|
|
20240320,093800,86669253,406,406,406,406,642
|
|
20240320,093700,86408601,408,408,408,408,1
|
|
20240320,093600,86408193,405,407,407,405,26190
|
|
20240320,093500,75785204,407,407,407,407,214
|
|
20240320,093400,75698106,407,406,407,404,25514
|
|
20240320,093300,65371701,407,407,407,407,1
|
|
20240320,093200,65371294,405,405,405,405,500
|
|
20240320,093100,65168794,405,405,405,405,8
|
|
20240320,093000,65165554,405,406,406,405,7074
|
|
20240320,092900,62297934,407,407,407,407,1032
|
|
20240320,092800,61877910,408,407,408,407,1281
|
|
20240320,092700,61356262,409,409,409,409,60
|
|
20240320,092600,61331722,406,407,409,404,78574
|
|
20240320,092500,29455365,407,407,407,407,137
|
|
20240320,092400,29399606,405,407,407,405,5013
|
|
20240320,092300,27366427,407,407,407,407,91
|
|
20240320,092200,27329390,406,407,407,406,171
|
|
20240320,092100,27259963,405,409,409,405,50716
|
|
20240320,092000,6665657,409,409,410,409,396
|
|
20240320,091900,6503690,410,410,410,410,19
|
|
20240320,091800,6495900,410,410,410,410,88
|
|
20240320,091700,6459820,410,409,410,409,16
|
|
20240320,091600,6453271,409,410,410,409,15
|
|
20240320,091500,6447125,410,410,410,410,56
|
|
20240320,091400,6424165,408,408,408,408,10
|
|
20240320,091300,6420085,408,408,408,408,1000
|
|
20240320,091200,6012085,409,410,410,409,2793
|
|
20240320,091100,4869727,410,410,410,410,2653
|
|
20240320,091000,3781997,410,411,411,410,19
|
|
20240320,090900,3774206,411,410,411,410,1049
|
|
20240320,090800,3343181,410,410,410,410,2
|
|
20240320,090700,3342361,409,410,410,409,3
|
|
20240320,090600,3341132,410,409,410,409,470
|
|
20240320,090500,3148700,407,408,408,407,1105
|
|
20240320,090400,2698767,408,409,409,408,2049
|
|
20240320,090300,1862222,409,409,409,409,284
|
|
20240320,090200,1746066,409,409,409,409,224
|
|
20240320,090100,1654450,409,409,409,409,1
|
|
20240320,090000,1654041,408,409,409,408,4049
|