624 lines
28 KiB
CSV
624 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,192100,767353519,425,425,425,425,37783
|
|
20240321,192000,767353519,425,425,425,425,0
|
|
20240321,191900,767353519,425,425,425,425,0
|
|
20240321,191800,767353519,425,425,425,425,0
|
|
20240321,191700,767353519,425,425,425,425,0
|
|
20240321,191600,767353519,425,425,425,425,0
|
|
20240321,191500,767353519,425,425,425,425,0
|
|
20240321,191400,767353519,425,425,425,425,0
|
|
20240321,191300,767353519,425,425,425,425,0
|
|
20240321,191200,767353519,425,425,425,425,0
|
|
20240321,191100,767353519,425,425,425,425,0
|
|
20240321,191000,767353519,425,425,425,425,0
|
|
20240321,190900,767353519,425,425,425,425,0
|
|
20240321,190800,767353519,425,425,425,425,0
|
|
20240321,190700,767353519,425,425,425,425,0
|
|
20240321,190600,767353519,425,425,425,425,0
|
|
20240321,190500,767353519,425,425,425,425,0
|
|
20240321,190400,767353519,425,425,425,425,0
|
|
20240321,190300,767353519,425,425,425,425,0
|
|
20240321,190200,767353519,425,425,425,425,0
|
|
20240321,190100,767353519,425,425,425,425,0
|
|
20240321,190000,767353519,425,425,425,425,0
|
|
20240321,185900,767353519,425,425,425,425,0
|
|
20240321,185800,767353519,425,425,425,425,0
|
|
20240321,185700,767353519,425,425,425,425,0
|
|
20240321,185600,767353519,425,425,425,425,0
|
|
20240321,185500,767353519,425,425,425,425,0
|
|
20240321,185400,767353519,425,425,425,425,0
|
|
20240321,185300,767353519,425,425,425,425,0
|
|
20240321,185200,767353519,425,425,425,425,0
|
|
20240321,185100,767353519,425,425,425,425,37783
|
|
20240321,185000,767353519,425,425,425,425,0
|
|
20240321,184900,767353519,425,425,425,425,0
|
|
20240321,184800,767353519,425,425,425,425,0
|
|
20240321,184700,767353519,425,425,425,425,0
|
|
20240321,184600,767353519,425,425,425,425,0
|
|
20240321,184500,767353519,425,425,425,425,0
|
|
20240321,184400,767353519,425,425,425,425,0
|
|
20240321,184300,767353519,425,425,425,425,0
|
|
20240321,184200,767353519,425,425,425,425,0
|
|
20240321,184100,767353519,425,425,425,425,0
|
|
20240321,184000,767353519,425,425,425,425,0
|
|
20240321,183900,767353519,425,425,425,425,0
|
|
20240321,183800,767353519,425,425,425,425,0
|
|
20240321,183700,767353519,425,425,425,425,0
|
|
20240321,183600,767353519,425,425,425,425,0
|
|
20240321,183500,767353519,425,425,425,425,0
|
|
20240321,183400,767353519,425,425,425,425,0
|
|
20240321,183300,767353519,425,425,425,425,0
|
|
20240321,183200,767353519,425,425,425,425,0
|
|
20240321,183100,767353519,425,425,425,425,0
|
|
20240321,183000,767353519,425,425,425,425,0
|
|
20240321,182900,767353519,425,425,425,425,0
|
|
20240321,182800,767353519,425,425,425,425,0
|
|
20240321,182700,767353519,425,425,425,425,0
|
|
20240321,182600,767353519,425,425,425,425,0
|
|
20240321,182500,767353519,425,425,425,425,0
|
|
20240321,182400,767353519,425,425,425,425,0
|
|
20240321,182300,767353519,425,425,425,425,0
|
|
20240321,182200,767353519,425,425,425,425,0
|
|
20240321,182100,767353519,425,425,425,425,37783
|
|
20240321,182000,767353519,425,425,425,425,0
|
|
20240321,181900,767353519,425,425,425,425,0
|
|
20240321,181800,767353519,425,425,425,425,0
|
|
20240321,181700,767353519,425,425,425,425,0
|
|
20240321,181600,767353519,425,425,425,425,0
|
|
20240321,181500,767353519,425,425,425,425,0
|
|
20240321,181400,767353519,425,425,425,425,0
|
|
20240321,181300,767353519,425,425,425,425,0
|
|
20240321,181200,767353519,425,425,425,425,0
|
|
20240321,181100,767353519,425,425,425,425,0
|
|
20240321,181000,767353519,425,425,425,425,0
|
|
20240321,180900,767353519,425,425,425,425,0
|
|
20240321,180800,767353519,425,425,425,425,0
|
|
20240321,180700,767353519,425,425,425,425,0
|
|
20240321,180600,767353519,425,425,425,425,0
|
|
20240321,180500,767353519,425,425,425,425,0
|
|
20240321,180400,767353519,425,425,425,425,0
|
|
20240321,180300,767353519,425,425,425,425,0
|
|
20240321,180200,767353519,425,425,425,425,0
|
|
20240321,180100,767353519,425,425,425,425,0
|
|
20240321,180000,767353519,425,425,425,425,0
|
|
20240321,175900,767353519,425,425,425,425,0
|
|
20240321,175800,767353519,425,425,425,425,0
|
|
20240321,175700,767353519,425,425,425,425,0
|
|
20240321,175600,767353519,425,425,425,425,0
|
|
20240321,175500,767353519,425,425,425,425,0
|
|
20240321,175400,767353519,425,425,425,425,0
|
|
20240321,175300,767353519,425,425,425,425,0
|
|
20240321,175200,767353519,425,425,425,425,0
|
|
20240321,175100,767353519,425,425,425,425,37783
|
|
20240321,175000,767353519,425,425,425,425,0
|
|
20240321,174900,767353519,425,425,425,425,0
|
|
20240321,174800,767353519,425,425,425,425,0
|
|
20240321,174700,767353519,425,425,425,425,0
|
|
20240321,174600,767353519,425,425,425,425,0
|
|
20240321,174500,767353519,425,425,425,425,0
|
|
20240321,174400,767353519,425,425,425,425,0
|
|
20240321,174300,767353519,425,425,425,425,0
|
|
20240321,174200,767353519,425,425,425,425,0
|
|
20240321,174100,767353519,425,425,425,425,0
|
|
20240321,174000,767353519,425,425,425,425,0
|
|
20240321,173900,767353519,425,425,425,425,0
|
|
20240321,173800,767353519,425,425,425,425,0
|
|
20240321,173700,767353519,425,425,425,425,0
|
|
20240321,173600,767353519,425,425,425,425,0
|
|
20240321,173500,767353519,425,425,425,425,0
|
|
20240321,173400,767353519,425,425,425,425,0
|
|
20240321,173300,767353519,425,425,425,425,0
|
|
20240321,173200,767353519,425,425,425,425,0
|
|
20240321,173100,767353519,425,425,425,425,0
|
|
20240321,173000,767353519,425,425,425,425,0
|
|
20240321,172900,767353519,425,425,425,425,0
|
|
20240321,172800,767353519,425,425,425,425,0
|
|
20240321,172700,767353519,425,425,425,425,0
|
|
20240321,172600,767353519,425,425,425,425,0
|
|
20240321,172500,767353519,425,425,425,425,0
|
|
20240321,172400,767353519,425,425,425,425,0
|
|
20240321,172300,767353519,425,425,425,425,0
|
|
20240321,172200,767353519,425,425,425,425,0
|
|
20240321,172100,767353519,425,425,425,425,37783
|
|
20240321,172000,767353519,425,425,425,425,0
|
|
20240321,171900,767353519,425,425,425,425,0
|
|
20240321,171800,767353519,425,425,425,425,0
|
|
20240321,171700,767353519,425,425,425,425,0
|
|
20240321,171600,767353519,425,425,425,425,0
|
|
20240321,171500,767353519,425,425,425,425,0
|
|
20240321,171400,767353519,425,425,425,425,0
|
|
20240321,171300,767353519,425,425,425,425,0
|
|
20240321,171200,767353519,425,425,425,425,0
|
|
20240321,171100,767353519,425,425,425,425,0
|
|
20240321,171000,767353519,425,425,425,425,0
|
|
20240321,170900,767353519,425,425,425,425,0
|
|
20240321,170800,767353519,425,425,425,425,0
|
|
20240321,170700,767353519,425,425,425,425,0
|
|
20240321,170600,767353519,425,425,425,425,0
|
|
20240321,170500,767353519,425,425,425,425,0
|
|
20240321,170400,767353519,425,425,425,425,0
|
|
20240321,170300,767353519,425,425,425,425,0
|
|
20240321,170200,767353519,425,425,425,425,0
|
|
20240321,170100,767353519,425,425,425,425,0
|
|
20240321,170000,767353519,425,425,425,425,0
|
|
20240321,165900,767353519,425,425,425,425,0
|
|
20240321,165800,767353519,425,425,425,425,0
|
|
20240321,165700,767353519,425,425,425,425,0
|
|
20240321,165600,767353519,425,425,425,425,0
|
|
20240321,165500,767353519,425,425,425,425,0
|
|
20240321,165400,767353519,425,425,425,425,0
|
|
20240321,165300,767353519,425,425,425,425,0
|
|
20240321,165200,767353519,425,425,425,425,0
|
|
20240321,165100,767353519,425,425,425,425,37783
|
|
20240321,165000,767353519,425,425,425,425,0
|
|
20240321,164900,767353519,425,425,425,425,0
|
|
20240321,164800,767353519,425,425,425,425,0
|
|
20240321,164700,767353519,425,425,425,425,0
|
|
20240321,164600,767353519,425,425,425,425,0
|
|
20240321,164500,767353519,425,425,425,425,0
|
|
20240321,164400,767353519,425,425,425,425,0
|
|
20240321,164300,767353519,425,425,425,425,0
|
|
20240321,164200,767353519,425,425,425,425,0
|
|
20240321,164100,767353519,425,425,425,425,0
|
|
20240321,164000,767353519,425,425,425,425,0
|
|
20240321,163900,767353519,425,425,425,425,0
|
|
20240321,163800,767353519,425,425,425,425,0
|
|
20240321,163700,767353519,425,425,425,425,0
|
|
20240321,163600,767353519,425,425,425,425,0
|
|
20240321,163500,767353519,425,425,425,425,0
|
|
20240321,163400,767353519,425,425,425,425,0
|
|
20240321,163300,767353519,425,425,425,425,0
|
|
20240321,163200,767353519,425,425,425,425,0
|
|
20240321,163100,767353519,425,425,425,425,0
|
|
20240321,163000,767353519,425,425,425,425,0
|
|
20240321,162900,767353519,425,425,425,425,0
|
|
20240321,162800,767353519,425,425,425,425,0
|
|
20240321,162700,767353519,425,425,425,425,0
|
|
20240321,162600,767353519,425,425,425,425,0
|
|
20240321,162500,767353519,425,425,425,425,0
|
|
20240321,162400,767353519,425,425,425,425,0
|
|
20240321,162300,767353519,425,425,425,425,0
|
|
20240321,162200,767353519,425,425,425,425,0
|
|
20240321,162100,767353519,425,425,425,425,37783
|
|
20240321,162000,767353519,425,425,425,425,0
|
|
20240321,161900,767353519,425,425,425,425,0
|
|
20240321,161800,767353519,425,425,425,425,0
|
|
20240321,161700,767353519,425,425,425,425,0
|
|
20240321,161600,767353519,425,425,425,425,0
|
|
20240321,161500,767353519,425,425,425,425,0
|
|
20240321,161400,767353519,425,425,425,425,0
|
|
20240321,161300,767353519,425,425,425,425,0
|
|
20240321,161200,767353519,425,425,425,425,0
|
|
20240321,161100,767353519,425,425,425,425,0
|
|
20240321,161000,767353519,425,425,425,425,0
|
|
20240321,160900,767353519,425,425,425,425,0
|
|
20240321,160800,767353519,425,425,425,425,0
|
|
20240321,160700,767353519,425,425,425,425,0
|
|
20240321,160600,767353519,425,425,425,425,0
|
|
20240321,160500,767353519,425,425,425,425,0
|
|
20240321,160400,767353519,425,425,425,425,0
|
|
20240321,160300,767353519,425,425,425,425,0
|
|
20240321,160200,767353519,425,425,425,425,0
|
|
20240321,160100,767353519,425,425,425,425,0
|
|
20240321,160000,767353519,425,425,425,425,0
|
|
20240321,155900,767353519,425,425,425,425,0
|
|
20240321,155800,767353519,425,425,425,425,0
|
|
20240321,155700,767353519,425,425,425,425,0
|
|
20240321,155600,767353519,425,425,425,425,0
|
|
20240321,155500,767353519,425,425,425,425,0
|
|
20240321,155400,767353519,425,425,425,425,0
|
|
20240321,155300,767353519,425,425,425,425,0
|
|
20240321,155200,767353519,425,425,425,425,0
|
|
20240321,155100,767353519,425,425,425,425,37783
|
|
20240321,155000,767353519,425,425,425,425,0
|
|
20240321,154900,767353519,425,425,425,425,0
|
|
20240321,154800,767353519,425,425,425,425,0
|
|
20240321,154700,767353519,425,425,425,425,0
|
|
20240321,154600,767353519,425,425,425,425,0
|
|
20240321,154500,767353519,425,425,425,425,0
|
|
20240321,154400,767353519,425,425,425,425,0
|
|
20240321,154300,767353519,425,425,425,425,0
|
|
20240321,154200,767353519,425,425,425,425,0
|
|
20240321,154100,767353519,425,425,425,425,0
|
|
20240321,154000,767353519,425,425,425,425,0
|
|
20240321,153900,767353519,425,425,425,425,0
|
|
20240321,153800,767353519,425,425,425,425,0
|
|
20240321,153700,767353519,425,425,425,425,0
|
|
20240321,153600,767353519,425,425,425,425,0
|
|
20240321,153500,767353519,425,425,425,425,0
|
|
20240321,153400,767353519,425,425,425,425,0
|
|
20240321,153300,767353519,425,425,425,425,0
|
|
20240321,153200,767353519,425,425,425,425,0
|
|
20240321,153100,767353519,425,425,425,425,0
|
|
20240321,153000,767353519,425,425,425,425,37783
|
|
20240321,152900,751295744,424,424,424,424,0
|
|
20240321,152800,751295744,424,424,424,424,0
|
|
20240321,152700,751295744,424,424,424,424,0
|
|
20240321,152600,751295744,424,424,424,424,0
|
|
20240321,152500,751295744,424,424,424,424,0
|
|
20240321,152400,751295744,424,424,424,424,0
|
|
20240321,152300,751295744,424,424,424,424,0
|
|
20240321,152200,751295744,424,424,424,424,0
|
|
20240321,152100,751295744,424,424,424,424,0
|
|
20240321,152000,751295744,424,424,424,424,0
|
|
20240321,151900,751295744,424,424,426,424,11721
|
|
20240321,151800,746321521,424,427,427,424,21945
|
|
20240321,151700,736954906,428,428,428,428,196
|
|
20240321,151600,736871018,428,428,428,427,384
|
|
20240321,151500,736706915,428,428,428,428,2903
|
|
20240321,151400,735464431,429,428,429,428,1108
|
|
20240321,151300,734989938,428,427,428,427,1026
|
|
20240321,151200,734550959,427,428,430,427,17988
|
|
20240321,151100,726853569,428,430,430,428,16446
|
|
20240321,151000,719792656,429,429,431,429,21887
|
|
20240321,150900,710384177,430,429,430,429,11619
|
|
20240321,150800,705397591,429,430,431,429,33579
|
|
20240321,150700,690970029,430,430,432,429,10979
|
|
20240321,150600,686242485,430,428,432,428,92941
|
|
20240321,150500,646273262,430,427,430,427,104190
|
|
20240321,150400,601663605,427,425,427,425,27126
|
|
20240321,150300,590106418,426,425,426,425,19126
|
|
20240321,150200,581977278,425,423,425,423,17318
|
|
20240321,150100,574617611,425,424,425,424,29667
|
|
20240321,150000,562038798,423,424,424,423,1900
|
|
20240321,145900,561234700,424,422,424,422,2197
|
|
20240321,145800,560307174,422,424,424,422,4770
|
|
20240321,145700,558284834,423,423,423,423,2253
|
|
20240321,145600,557331815,423,423,423,423,411
|
|
20240321,145500,557157962,424,423,424,423,3457
|
|
20240321,145400,555695631,423,423,423,423,200
|
|
20240321,145300,555611031,423,423,423,423,2328
|
|
20240321,145200,554626287,422,422,422,422,100
|
|
20240321,145100,554584087,422,422,422,422,4203
|
|
20240321,145000,552810421,423,423,423,423,2500
|
|
20240321,144900,551752921,422,422,422,422,11
|
|
20240321,144800,551748279,422,422,422,422,3441
|
|
20240321,144700,550296177,423,423,423,423,23
|
|
20240321,144600,550286448,423,423,423,423,1100
|
|
20240321,144500,549821148,423,423,423,423,1
|
|
20240321,144400,549820725,422,422,422,422,200
|
|
20240321,144300,549736325,422,423,423,422,2365
|
|
20240321,144200,548735931,423,423,423,423,0
|
|
20240321,144100,548735931,423,423,423,423,1459
|
|
20240321,144000,548118774,422,422,422,422,10
|
|
20240321,143900,548114554,422,422,422,422,50
|
|
20240321,143800,548093454,423,423,423,423,760
|
|
20240321,143700,547771974,423,423,423,423,1786
|
|
20240321,143600,547016496,423,423,423,423,5
|
|
20240321,143500,547014381,423,423,423,423,2002
|
|
20240321,143400,546167535,423,422,423,422,1590
|
|
20240321,143300,545495077,423,423,423,422,22030
|
|
20240321,143200,536183496,423,423,423,423,339
|
|
20240321,143100,536040099,423,423,423,423,2531
|
|
20240321,143000,534969486,423,423,423,423,100
|
|
20240321,142900,534927186,423,423,423,423,234
|
|
20240321,142800,534828204,423,423,423,423,2
|
|
20240321,142700,534827358,424,424,424,424,1
|
|
20240321,142600,534826934,423,423,423,423,779
|
|
20240321,142500,534497417,423,423,424,423,27094
|
|
20240321,142400,523035955,423,423,423,423,336
|
|
20240321,142300,522893827,422,422,422,422,0
|
|
20240321,142200,522893827,422,422,422,422,20
|
|
20240321,142100,522885387,422,423,423,422,1001
|
|
20240321,142000,522462964,423,423,423,423,1
|
|
20240321,141900,522462541,423,423,423,423,10
|
|
20240321,141800,522458311,422,422,422,422,100
|
|
20240321,141700,522416111,422,422,423,422,3100
|
|
20240321,141600,521106911,422,422,422,422,700
|
|
20240321,141500,520811511,423,422,423,422,2218
|
|
20240321,141400,519873497,422,422,422,422,500
|
|
20240321,141300,519662497,423,423,423,423,6
|
|
20240321,141200,519659959,423,423,423,423,88
|
|
20240321,141100,519622735,422,422,422,422,1754
|
|
20240321,141000,518882547,423,423,423,423,8
|
|
20240321,140900,518879163,423,423,423,423,531
|
|
20240321,140800,518654550,422,422,422,422,4
|
|
20240321,140700,518652862,422,421,424,421,68910
|
|
20240321,140600,489484330,421,421,421,421,1032
|
|
20240321,140500,489049858,421,421,421,421,9951
|
|
20240321,140400,484860487,421,421,421,421,1
|
|
20240321,140300,484860066,422,421,423,421,261
|
|
20240321,140200,484750114,423,423,423,423,0
|
|
20240321,140100,484750114,423,423,423,423,1
|
|
20240321,140000,484749691,423,423,423,423,6
|
|
20240321,135900,484747153,423,421,423,421,23
|
|
20240321,135800,484737432,421,422,422,421,400
|
|
20240321,135700,484568658,422,423,423,422,1566
|
|
20240321,135600,483907570,422,422,422,422,5110
|
|
20240321,135500,481751150,423,422,423,422,4681
|
|
20240321,135400,479772087,423,423,423,423,1059
|
|
20240321,135300,479324130,423,422,423,422,10029
|
|
20240321,135200,475086892,422,422,422,422,105
|
|
20240321,135100,475042582,423,423,423,423,0
|
|
20240321,135000,475042582,423,423,423,423,0
|
|
20240321,134900,475042582,423,423,423,423,50
|
|
20240321,134800,475021432,423,424,424,423,2073
|
|
20240321,134700,474144550,424,423,424,423,9271
|
|
20240321,134600,470216316,423,423,423,423,3486
|
|
20240321,134500,468741738,423,422,423,422,311
|
|
20240321,134400,468610495,422,423,423,422,5461
|
|
20240321,134300,466305945,422,422,423,422,2027
|
|
20240321,134200,465450546,423,423,423,423,0
|
|
20240321,134100,465450546,423,422,423,422,1021
|
|
20240321,134000,465019683,423,423,423,423,53
|
|
20240321,133900,464997264,424,424,424,424,50
|
|
20240321,133800,464976064,424,424,424,422,2015
|
|
20240321,133700,464125301,424,424,424,424,4
|
|
20240321,133600,464123605,423,423,423,423,7679
|
|
20240321,133500,460875388,423,423,423,423,3455
|
|
20240321,133400,459413923,423,423,424,423,5003
|
|
20240321,133300,457297653,421,421,421,421,0
|
|
20240321,133200,457297653,421,421,421,421,15000
|
|
20240321,133100,450982653,421,422,423,421,11644
|
|
20240321,133000,446059823,422,422,423,422,16592
|
|
20240321,132900,439050831,422,421,422,421,6108
|
|
20240321,132800,436475937,422,422,422,422,0
|
|
20240321,132700,436475937,422,422,422,422,1000
|
|
20240321,132600,436053937,422,422,422,422,1519
|
|
20240321,132500,435412919,422,422,422,422,602
|
|
20240321,132400,435158875,421,421,421,421,0
|
|
20240321,132300,435158875,421,421,421,421,5
|
|
20240321,132200,435156770,422,422,422,422,1460
|
|
20240321,132100,434540650,423,422,423,422,12
|
|
20240321,132000,434535585,421,423,423,421,6331
|
|
20240321,131900,431862904,422,422,422,422,469
|
|
20240321,131800,431664986,422,421,423,421,1393
|
|
20240321,131700,431077603,421,421,421,421,10
|
|
20240321,131600,431073393,421,422,422,421,19
|
|
20240321,131500,431065385,422,421,422,421,2004
|
|
20240321,131400,430219698,421,421,421,421,3500
|
|
20240321,131300,428746198,422,422,422,422,9
|
|
20240321,131200,428742400,422,422,422,422,11857
|
|
20240321,131100,423738746,421,421,421,421,4980
|
|
20240321,131000,421642166,422,421,422,421,2142
|
|
20240321,130900,420740383,421,422,422,421,469
|
|
20240321,130800,420542486,423,423,423,421,1381
|
|
20240321,130700,419958802,422,422,422,422,1650
|
|
20240321,130600,419262502,422,422,422,421,1870
|
|
20240321,130500,418474872,422,422,423,422,6648
|
|
20240321,130400,415669398,423,423,423,422,3526
|
|
20240321,130300,414181315,423,423,424,423,5273
|
|
20240321,130200,411950556,423,424,424,420,3896
|
|
20240321,130100,410302603,424,423,424,422,18175
|
|
20240321,130000,402609550,422,422,423,422,177
|
|
20240321,125900,402534696,422,418,424,418,167565
|
|
20240321,125800,332087303,419,419,419,419,0
|
|
20240321,125700,332087303,419,419,419,419,0
|
|
20240321,125600,332087303,419,419,419,419,0
|
|
20240321,125500,332087303,419,419,419,419,21
|
|
20240321,125400,332078504,419,419,419,419,6
|
|
20240321,125300,332075990,419,419,419,419,0
|
|
20240321,125200,332075990,419,419,419,419,100
|
|
20240321,125100,332034090,417,417,417,417,11
|
|
20240321,125000,332029503,417,417,417,417,2520
|
|
20240321,124900,330978663,419,419,419,419,0
|
|
20240321,124800,330978663,419,419,419,419,1607
|
|
20240321,124700,330305330,419,418,419,418,5566
|
|
20240321,124600,327977785,418,417,418,417,621
|
|
20240321,124500,327718825,417,417,417,417,3
|
|
20240321,124400,327717574,417,417,417,416,3535
|
|
20240321,124300,326246466,417,418,418,417,16097
|
|
20240321,124200,319533920,418,418,418,418,0
|
|
20240321,124100,319533920,418,418,418,418,1197
|
|
20240321,124000,319033574,418,418,418,418,10
|
|
20240321,123900,319029394,418,419,419,418,1302
|
|
20240321,123800,318485134,419,419,419,419,0
|
|
20240321,123700,318485134,419,419,419,419,950
|
|
20240321,123600,318087084,418,418,418,418,800
|
|
20240321,123500,317752684,419,419,419,419,0
|
|
20240321,123400,317752684,419,419,419,419,800
|
|
20240321,123300,317417484,419,419,419,419,0
|
|
20240321,123200,317417484,419,419,419,419,0
|
|
20240321,123100,317417484,419,419,419,419,1300
|
|
20240321,123000,316872784,418,418,418,418,0
|
|
20240321,122900,316872784,418,418,418,418,0
|
|
20240321,122800,316872784,418,418,418,418,0
|
|
20240321,122700,316872784,418,418,418,418,3000
|
|
20240321,122600,315618784,418,418,419,418,2214
|
|
20240321,122500,314692333,419,419,419,419,211
|
|
20240321,122400,314603924,419,419,419,419,300
|
|
20240321,122300,314478224,419,418,419,418,339
|
|
20240321,122200,314336194,418,419,419,418,2108
|
|
20240321,122100,313452959,419,418,419,418,1860
|
|
20240321,122000,312674278,418,418,418,418,119
|
|
20240321,121900,312624536,419,419,419,419,1000
|
|
20240321,121800,312205536,419,419,419,419,132
|
|
20240321,121700,312150228,419,418,419,418,1028
|
|
20240321,121600,311720142,417,418,418,417,355
|
|
20240321,121500,311571807,418,418,418,418,5
|
|
20240321,121400,311569717,418,418,418,418,0
|
|
20240321,121300,311569717,418,418,418,418,0
|
|
20240321,121200,311569717,418,418,418,418,230
|
|
20240321,121100,311473577,418,418,418,418,200
|
|
20240321,121000,311389977,418,419,419,418,1056
|
|
20240321,120900,310948519,419,419,419,419,1
|
|
20240321,120800,310948100,419,419,419,419,2000
|
|
20240321,120700,310110100,418,419,419,418,1464
|
|
20240321,120600,309496984,419,419,419,419,236
|
|
20240321,120500,309398100,420,420,420,420,0
|
|
20240321,120400,309398100,420,419,420,417,56898
|
|
20240321,120300,285617835,417,417,417,417,0
|
|
20240321,120200,285617835,417,419,419,417,3060
|
|
20240321,120100,284341805,419,419,419,419,31
|
|
20240321,120000,284328816,417,417,417,417,0
|
|
20240321,115900,284328816,417,419,419,417,2698
|
|
20240321,115800,283201993,419,419,419,419,0
|
|
20240321,115700,283201993,419,419,419,419,0
|
|
20240321,115600,283201993,419,419,419,419,62
|
|
20240321,115500,283176015,419,418,419,418,1500
|
|
20240321,115400,282548515,419,419,419,419,0
|
|
20240321,115300,282548515,419,418,419,418,4929
|
|
20240321,115200,280485264,418,419,419,418,371
|
|
20240321,115100,280329836,418,419,419,418,1100
|
|
20240321,115000,279869236,419,418,419,418,122
|
|
20240321,114900,279818139,419,419,419,419,186
|
|
20240321,114800,279740205,418,418,418,418,0
|
|
20240321,114700,279740205,418,419,419,418,40
|
|
20240321,114600,279723446,419,419,419,419,2
|
|
20240321,114500,279722608,418,418,418,418,0
|
|
20240321,114400,279722608,418,418,418,418,100
|
|
20240321,114300,279680808,418,418,418,418,99
|
|
20240321,114200,279639426,418,417,418,417,276
|
|
20240321,114100,279524142,417,417,417,417,0
|
|
20240321,114000,279524142,417,417,417,417,20
|
|
20240321,113900,279515802,418,419,419,418,16255
|
|
20240321,113800,272710015,419,419,419,419,5
|
|
20240321,113700,272707920,419,419,419,419,3000
|
|
20240321,113600,271450920,418,418,418,418,100
|
|
20240321,113500,271409120,418,418,418,418,567
|
|
20240321,113400,271172114,419,417,419,417,10633
|
|
20240321,113300,266737451,418,418,418,418,189
|
|
20240321,113200,266658449,418,418,418,418,14
|
|
20240321,113100,266652597,419,419,419,419,5
|
|
20240321,113000,266650502,419,419,419,419,10
|
|
20240321,112900,266646312,417,417,417,417,0
|
|
20240321,112800,266646312,417,417,417,417,1
|
|
20240321,112700,266645895,419,419,419,418,1210
|
|
20240321,112600,266139905,418,418,418,418,2000
|
|
20240321,112500,265303905,419,419,419,418,520
|
|
20240321,112400,265086525,419,419,419,419,3064
|
|
20240321,112300,263802709,419,419,419,419,1047
|
|
20240321,112200,263364016,419,418,419,418,4519
|
|
20240321,112100,261475073,418,418,418,418,0
|
|
20240321,112000,261475073,418,418,418,418,1000
|
|
20240321,111900,261057073,418,417,418,417,7678
|
|
20240321,111800,257854570,416,416,416,416,4882
|
|
20240321,111700,255823658,416,416,416,416,3002
|
|
20240321,111600,254574826,416,416,416,416,570
|
|
20240321,111500,254337706,416,416,416,416,5611
|
|
20240321,111400,252003530,416,416,416,416,5329
|
|
20240321,111300,249786666,417,417,417,417,0
|
|
20240321,111200,249786666,417,417,417,417,177
|
|
20240321,111100,249712857,417,417,417,417,0
|
|
20240321,111000,249712857,417,417,417,417,200
|
|
20240321,110900,249629457,417,417,417,417,3
|
|
20240321,110800,249628206,417,416,417,416,900
|
|
20240321,110700,249253306,417,417,417,417,1249
|
|
20240321,110600,248732473,417,417,417,417,350
|
|
20240321,110500,248586523,418,418,418,418,1
|
|
20240321,110400,248586105,416,416,416,416,2923
|
|
20240321,110300,247370137,417,417,417,417,2000
|
|
20240321,110200,246536137,418,418,418,418,24
|
|
20240321,110100,246526105,418,418,418,418,18
|
|
20240321,110000,246518581,417,417,417,417,0
|
|
20240321,105900,246518581,417,417,417,417,80
|
|
20240321,105800,246485221,417,417,417,417,0
|
|
20240321,105700,246485221,417,418,418,417,7641
|
|
20240321,105600,243293071,418,419,419,418,9900
|
|
20240321,105500,239153971,419,419,419,419,4
|
|
20240321,105400,239152295,418,418,418,418,0
|
|
20240321,105300,239152295,418,419,419,418,12441
|
|
20240321,105200,233939811,418,419,419,418,1516
|
|
20240321,105100,233306107,419,419,419,419,0
|
|
20240321,105000,233306107,419,419,419,419,233
|
|
20240321,104900,233208480,419,419,419,419,1087
|
|
20240321,104800,232753027,419,419,419,419,1000
|
|
20240321,104700,232334027,419,419,419,419,1
|
|
20240321,104600,232333608,418,419,419,418,16
|
|
20240321,104500,232326919,419,419,419,419,0
|
|
20240321,104400,232326919,419,419,419,419,1017
|
|
20240321,104300,231900796,419,419,419,419,13
|
|
20240321,104200,231895349,419,418,419,418,351
|
|
20240321,104100,231748281,419,419,419,419,7780
|
|
20240321,104000,228488461,419,418,419,418,9679
|
|
20240321,103900,224442619,419,418,419,418,24475
|
|
20240321,103800,214203023,418,418,418,418,0
|
|
20240321,103700,214203023,418,418,418,418,5
|
|
20240321,103600,214200933,416,416,418,416,1947
|
|
20240321,103500,213390501,416,416,416,416,721
|
|
20240321,103400,213090565,418,418,418,418,4
|
|
20240321,103300,213088893,418,418,418,418,1500
|
|
20240321,103200,212461893,418,418,418,418,1
|
|
20240321,103100,212461475,418,418,418,418,0
|
|
20240321,103000,212461475,418,418,418,418,20
|
|
20240321,102900,212453115,418,418,418,418,0
|
|
20240321,102800,212453115,418,418,418,418,1
|
|
20240321,102700,212452697,418,416,418,416,2600
|
|
20240321,102600,211371017,417,417,417,417,0
|
|
20240321,102500,211371017,417,417,417,417,58
|
|
20240321,102400,211346831,417,417,417,417,200
|
|
20240321,102300,211263431,416,416,416,416,0
|
|
20240321,102200,211263431,416,417,418,416,7414
|
|
20240321,102100,208179182,417,417,417,417,34
|
|
20240321,102000,208165004,418,416,418,416,2242
|
|
20240321,101900,207228484,416,416,416,415,329
|
|
20240321,101800,207091929,416,416,417,415,4405
|
|
20240321,101700,205259470,417,417,417,417,312
|
|
20240321,101600,205129366,417,417,417,417,1300
|
|
20240321,101500,204587266,417,417,417,417,1056
|
|
20240321,101400,204146914,418,418,418,418,14094
|
|
20240321,101300,198255622,419,419,419,419,4824
|
|
20240321,101200,196234366,419,418,419,418,3610
|
|
20240321,101100,194725322,419,418,419,418,556
|
|
20240321,101000,194492908,418,419,419,418,715
|
|
20240321,100900,194193333,418,419,419,418,1460
|
|
20240321,100800,193582052,418,418,418,418,168
|
|
20240321,100700,193511828,419,419,419,419,0
|
|
20240321,100600,193511828,419,418,419,418,3631
|
|
20240321,100500,191994069,419,419,419,419,119
|
|
20240321,100400,191944208,419,418,419,418,10331
|
|
20240321,100300,187615660,419,419,419,419,1002
|
|
20240321,100200,187195822,418,418,418,418,14
|
|
20240321,100100,187189970,419,418,419,418,119
|
|
20240321,100000,187140151,418,418,419,418,350
|
|
20240321,095900,186993541,419,419,420,419,4536
|
|
20240321,095800,185092956,419,419,419,419,639
|
|
20240321,095700,184825215,419,420,420,419,330
|
|
20240321,095600,184686935,420,420,420,419,651
|
|
20240321,095500,184413815,419,420,420,418,2238
|
|
20240321,095400,183475959,420,419,420,419,13103
|
|
20240321,095300,177985775,419,419,419,419,34
|
|
20240321,095200,177971529,419,419,419,418,632
|
|
20240321,095100,177707222,418,419,419,418,1168
|
|
20240321,095000,177218896,419,418,419,418,4180
|
|
20240321,094900,175468512,418,418,419,418,616
|
|
20240321,094800,175210923,419,419,420,419,5702
|
|
20240321,094700,172821634,420,420,420,420,518
|
|
20240321,094600,172604074,420,419,420,419,1532
|
|
20240321,094500,171961037,420,420,420,419,10013
|
|
20240321,094400,167763648,420,420,420,420,474
|
|
20240321,094300,167564568,419,420,420,419,7147
|
|
20240321,094200,164562878,420,419,420,418,7695
|
|
20240321,094100,161342928,419,419,420,418,2731
|
|
20240321,094000,160198643,419,419,420,419,5037
|
|
20240321,093900,158085215,419,419,420,419,5903
|
|
20240321,093800,155611856,419,419,419,418,21595
|
|
20240321,093700,146574851,419,418,420,418,2411
|
|
20240321,093600,145563927,419,419,420,418,8303
|
|
20240321,093500,142086949,420,419,420,419,46613
|
|
20240321,093400,122511110,419,419,419,418,8427
|
|
20240321,093300,118980233,418,418,420,418,3291
|
|
20240321,093200,117599613,419,418,419,418,2110
|
|
20240321,093100,116715603,419,419,420,418,10622
|
|
20240321,093000,112258488,418,417,419,416,36967
|
|
20240321,092900,96807203,416,416,416,416,61
|
|
20240321,092800,96781827,416,416,416,415,2336
|
|
20240321,092700,95810056,415,416,416,415,4136
|
|
20240321,092600,94089985,416,416,416,415,1521
|
|
20240321,092500,93457749,417,416,417,416,17420
|
|
20240321,092400,86210982,416,415,416,415,1200
|
|
20240321,092300,85712970,415,415,415,414,4068
|
|
20240321,092200,84025050,415,414,415,414,1915
|
|
20240321,092100,83230617,414,414,414,414,205
|
|
20240321,092000,83145747,414,415,415,414,1062
|
|
20240321,091900,82705479,415,415,415,415,211
|
|
20240321,091800,82617914,414,414,414,414,2958
|
|
20240321,091700,81393302,415,416,416,415,17238
|
|
20240321,091600,74239531,416,416,416,415,11364
|
|
20240321,091500,69522953,416,415,416,415,1532
|
|
20240321,091400,68886801,415,417,417,415,1033
|
|
20240321,091300,68456067,417,416,417,415,35628
|
|
20240321,091200,53667371,417,416,417,415,18824
|
|
20240321,091100,45831321,415,415,415,412,3081
|
|
20240321,091000,44554877,416,416,416,415,9322
|
|
20240321,090900,40683391,416,412,416,412,48974
|
|
20240321,090800,20362197,413,412,413,412,10336
|
|
20240321,090700,16096850,412,412,413,412,3256
|
|
20240321,090600,14755122,413,414,414,413,10135
|
|
20240321,090500,10569335,414,413,414,413,2698
|
|
20240321,090400,9454560,413,412,413,411,1956
|
|
20240321,090300,8648944,412,412,412,410,1746
|
|
20240321,090200,7933080,410,411,412,410,13756
|
|
20240321,090100,2281738,411,412,413,411,1064
|
|
20240321,090000,1843428,411,409,411,409,4504
|