624 lines
28 KiB
CSV
624 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,192100,394917577,420,420,420,420,37819
|
|
20240322,192000,394917577,420,420,420,420,0
|
|
20240322,191900,394917577,420,420,420,420,0
|
|
20240322,191800,394917577,420,420,420,420,0
|
|
20240322,191700,394917577,420,420,420,420,0
|
|
20240322,191600,394917577,420,420,420,420,0
|
|
20240322,191500,394917577,420,420,420,420,0
|
|
20240322,191400,394917577,420,420,420,420,0
|
|
20240322,191300,394917577,420,420,420,420,0
|
|
20240322,191200,394917577,420,420,420,420,0
|
|
20240322,191100,394917577,420,420,420,420,0
|
|
20240322,191000,394917577,420,420,420,420,0
|
|
20240322,190900,394917577,420,420,420,420,0
|
|
20240322,190800,394917577,420,420,420,420,0
|
|
20240322,190700,394917577,420,420,420,420,0
|
|
20240322,190600,394917577,420,420,420,420,0
|
|
20240322,190500,394917577,420,420,420,420,0
|
|
20240322,190400,394917577,420,420,420,420,0
|
|
20240322,190300,394917577,420,420,420,420,0
|
|
20240322,190200,394917577,420,420,420,420,0
|
|
20240322,190100,394917577,420,420,420,420,0
|
|
20240322,190000,394917577,420,420,420,420,0
|
|
20240322,185900,394917577,420,420,420,420,0
|
|
20240322,185800,394917577,420,420,420,420,0
|
|
20240322,185700,394917577,420,420,420,420,0
|
|
20240322,185600,394917577,420,420,420,420,0
|
|
20240322,185500,394917577,420,420,420,420,0
|
|
20240322,185400,394917577,420,420,420,420,0
|
|
20240322,185300,394917577,420,420,420,420,0
|
|
20240322,185200,394917577,420,420,420,420,0
|
|
20240322,185100,394917577,420,420,420,420,37819
|
|
20240322,185000,394917577,420,420,420,420,0
|
|
20240322,184900,394917577,420,420,420,420,0
|
|
20240322,184800,394917577,420,420,420,420,0
|
|
20240322,184700,394917577,420,420,420,420,0
|
|
20240322,184600,394917577,420,420,420,420,0
|
|
20240322,184500,394917577,420,420,420,420,0
|
|
20240322,184400,394917577,420,420,420,420,0
|
|
20240322,184300,394917577,420,420,420,420,0
|
|
20240322,184200,394917577,420,420,420,420,0
|
|
20240322,184100,394917577,420,420,420,420,0
|
|
20240322,184000,394917577,420,420,420,420,0
|
|
20240322,183900,394917577,420,420,420,420,0
|
|
20240322,183800,394917577,420,420,420,420,0
|
|
20240322,183700,394917577,420,420,420,420,0
|
|
20240322,183600,394917577,420,420,420,420,0
|
|
20240322,183500,394917577,420,420,420,420,0
|
|
20240322,183400,394917577,420,420,420,420,0
|
|
20240322,183300,394917577,420,420,420,420,0
|
|
20240322,183200,394917577,420,420,420,420,0
|
|
20240322,183100,394917577,420,420,420,420,0
|
|
20240322,183000,394917577,420,420,420,420,0
|
|
20240322,182900,394917577,420,420,420,420,0
|
|
20240322,182800,394917577,420,420,420,420,0
|
|
20240322,182700,394917577,420,420,420,420,0
|
|
20240322,182600,394917577,420,420,420,420,0
|
|
20240322,182500,394917577,420,420,420,420,0
|
|
20240322,182400,394917577,420,420,420,420,0
|
|
20240322,182300,394917577,420,420,420,420,0
|
|
20240322,182200,394917577,420,420,420,420,0
|
|
20240322,182100,394917577,420,420,420,420,37819
|
|
20240322,182000,394917577,420,420,420,420,0
|
|
20240322,181900,394917577,420,420,420,420,0
|
|
20240322,181800,394917577,420,420,420,420,0
|
|
20240322,181700,394917577,420,420,420,420,0
|
|
20240322,181600,394917577,420,420,420,420,0
|
|
20240322,181500,394917577,420,420,420,420,0
|
|
20240322,181400,394917577,420,420,420,420,0
|
|
20240322,181300,394917577,420,420,420,420,0
|
|
20240322,181200,394917577,420,420,420,420,0
|
|
20240322,181100,394917577,420,420,420,420,0
|
|
20240322,181000,394917577,420,420,420,420,0
|
|
20240322,180900,394917577,420,420,420,420,0
|
|
20240322,180800,394917577,420,420,420,420,0
|
|
20240322,180700,394917577,420,420,420,420,0
|
|
20240322,180600,394917577,420,420,420,420,0
|
|
20240322,180500,394917577,420,420,420,420,0
|
|
20240322,180400,394917577,420,420,420,420,0
|
|
20240322,180300,394917577,420,420,420,420,0
|
|
20240322,180200,394917577,420,420,420,420,0
|
|
20240322,180100,394917577,420,420,420,420,0
|
|
20240322,180000,394917577,420,420,420,420,0
|
|
20240322,175900,394917577,420,420,420,420,0
|
|
20240322,175800,394917577,420,420,420,420,0
|
|
20240322,175700,394917577,420,420,420,420,0
|
|
20240322,175600,394917577,420,420,420,420,0
|
|
20240322,175500,394917577,420,420,420,420,0
|
|
20240322,175400,394917577,420,420,420,420,0
|
|
20240322,175300,394917577,420,420,420,420,0
|
|
20240322,175200,394917577,420,420,420,420,0
|
|
20240322,175100,394917577,420,420,420,420,37819
|
|
20240322,175000,394917577,420,420,420,420,0
|
|
20240322,174900,394917577,420,420,420,420,0
|
|
20240322,174800,394917577,420,420,420,420,0
|
|
20240322,174700,394917577,420,420,420,420,0
|
|
20240322,174600,394917577,420,420,420,420,0
|
|
20240322,174500,394917577,420,420,420,420,0
|
|
20240322,174400,394917577,420,420,420,420,0
|
|
20240322,174300,394917577,420,420,420,420,0
|
|
20240322,174200,394917577,420,420,420,420,0
|
|
20240322,174100,394917577,420,420,420,420,0
|
|
20240322,174000,394917577,420,420,420,420,0
|
|
20240322,173900,394917577,420,420,420,420,0
|
|
20240322,173800,394917577,420,420,420,420,0
|
|
20240322,173700,394917577,420,420,420,420,0
|
|
20240322,173600,394917577,420,420,420,420,0
|
|
20240322,173500,394917577,420,420,420,420,0
|
|
20240322,173400,394917577,420,420,420,420,0
|
|
20240322,173300,394917577,420,420,420,420,0
|
|
20240322,173200,394917577,420,420,420,420,0
|
|
20240322,173100,394917577,420,420,420,420,0
|
|
20240322,173000,394917577,420,420,420,420,0
|
|
20240322,172900,394917577,420,420,420,420,0
|
|
20240322,172800,394917577,420,420,420,420,0
|
|
20240322,172700,394917577,420,420,420,420,0
|
|
20240322,172600,394917577,420,420,420,420,0
|
|
20240322,172500,394917577,420,420,420,420,0
|
|
20240322,172400,394917577,420,420,420,420,0
|
|
20240322,172300,394917577,420,420,420,420,0
|
|
20240322,172200,394917577,420,420,420,420,0
|
|
20240322,172100,394917577,420,420,420,420,37819
|
|
20240322,172000,394917577,420,420,420,420,0
|
|
20240322,171900,394917577,420,420,420,420,0
|
|
20240322,171800,394917577,420,420,420,420,0
|
|
20240322,171700,394917577,420,420,420,420,0
|
|
20240322,171600,394917577,420,420,420,420,0
|
|
20240322,171500,394917577,420,420,420,420,0
|
|
20240322,171400,394917577,420,420,420,420,0
|
|
20240322,171300,394917577,420,420,420,420,0
|
|
20240322,171200,394917577,420,420,420,420,0
|
|
20240322,171100,394917577,420,420,420,420,0
|
|
20240322,171000,394917577,420,420,420,420,0
|
|
20240322,170900,394917577,420,420,420,420,0
|
|
20240322,170800,394917577,420,420,420,420,0
|
|
20240322,170700,394917577,420,420,420,420,0
|
|
20240322,170600,394917577,420,420,420,420,0
|
|
20240322,170500,394917577,420,420,420,420,0
|
|
20240322,170400,394917577,420,420,420,420,0
|
|
20240322,170300,394917577,420,420,420,420,0
|
|
20240322,170200,394917577,420,420,420,420,0
|
|
20240322,170100,394917577,420,420,420,420,0
|
|
20240322,170000,394917577,420,420,420,420,0
|
|
20240322,165900,394917577,420,420,420,420,0
|
|
20240322,165800,394917577,420,420,420,420,0
|
|
20240322,165700,394917577,420,420,420,420,0
|
|
20240322,165600,394917577,420,420,420,420,0
|
|
20240322,165500,394917577,420,420,420,420,0
|
|
20240322,165400,394917577,420,420,420,420,0
|
|
20240322,165300,394917577,420,420,420,420,0
|
|
20240322,165200,394917577,420,420,420,420,0
|
|
20240322,165100,394917577,420,420,420,420,37819
|
|
20240322,165000,394917577,420,420,420,420,0
|
|
20240322,164900,394917577,420,420,420,420,0
|
|
20240322,164800,394917577,420,420,420,420,0
|
|
20240322,164700,394917577,420,420,420,420,0
|
|
20240322,164600,394917577,420,420,420,420,0
|
|
20240322,164500,394917577,420,420,420,420,0
|
|
20240322,164400,394917577,420,420,420,420,0
|
|
20240322,164300,394917577,420,420,420,420,0
|
|
20240322,164200,394917577,420,420,420,420,0
|
|
20240322,164100,394917577,420,420,420,420,0
|
|
20240322,164000,394917577,420,420,420,420,0
|
|
20240322,163900,394917577,420,420,420,420,0
|
|
20240322,163800,394917577,420,420,420,420,0
|
|
20240322,163700,394917577,420,420,420,420,0
|
|
20240322,163600,394917577,420,420,420,420,0
|
|
20240322,163500,394917577,420,420,420,420,0
|
|
20240322,163400,394917577,420,420,420,420,0
|
|
20240322,163300,394917577,420,420,420,420,0
|
|
20240322,163200,394917577,420,420,420,420,0
|
|
20240322,163100,394917577,420,420,420,420,0
|
|
20240322,163000,394917577,420,420,420,420,0
|
|
20240322,162900,394917577,420,420,420,420,0
|
|
20240322,162800,394917577,420,420,420,420,0
|
|
20240322,162700,394917577,420,420,420,420,0
|
|
20240322,162600,394917577,420,420,420,420,0
|
|
20240322,162500,394917577,420,420,420,420,0
|
|
20240322,162400,394917577,420,420,420,420,0
|
|
20240322,162300,394917577,420,420,420,420,0
|
|
20240322,162200,394917577,420,420,420,420,0
|
|
20240322,162100,394917577,420,420,420,420,37819
|
|
20240322,162000,394917577,420,420,420,420,0
|
|
20240322,161900,394917577,420,420,420,420,0
|
|
20240322,161800,394917577,420,420,420,420,0
|
|
20240322,161700,394917577,420,420,420,420,0
|
|
20240322,161600,394917577,420,420,420,420,0
|
|
20240322,161500,394917577,420,420,420,420,0
|
|
20240322,161400,394917577,420,420,420,420,0
|
|
20240322,161300,394917577,420,420,420,420,0
|
|
20240322,161200,394917577,420,420,420,420,0
|
|
20240322,161100,394917577,420,420,420,420,0
|
|
20240322,161000,394917577,420,420,420,420,0
|
|
20240322,160900,394917577,420,420,420,420,0
|
|
20240322,160800,394917577,420,420,420,420,0
|
|
20240322,160700,394917577,420,420,420,420,0
|
|
20240322,160600,394917577,420,420,420,420,0
|
|
20240322,160500,394917577,420,420,420,420,0
|
|
20240322,160400,394917577,420,420,420,420,0
|
|
20240322,160300,394917577,420,420,420,420,0
|
|
20240322,160200,394917577,420,420,420,420,0
|
|
20240322,160100,394917577,420,420,420,420,0
|
|
20240322,160000,394917577,420,420,420,420,0
|
|
20240322,155900,394917577,420,420,420,420,0
|
|
20240322,155800,394917577,420,420,420,420,0
|
|
20240322,155700,394917577,420,420,420,420,0
|
|
20240322,155600,394917577,420,420,420,420,0
|
|
20240322,155500,394917577,420,420,420,420,0
|
|
20240322,155400,394917577,420,420,420,420,0
|
|
20240322,155300,394917577,420,420,420,420,0
|
|
20240322,155200,394917577,420,420,420,420,0
|
|
20240322,155100,394917577,420,420,420,420,37819
|
|
20240322,155000,394917577,420,420,420,420,0
|
|
20240322,154900,394917577,420,420,420,420,0
|
|
20240322,154800,394917577,420,420,420,420,0
|
|
20240322,154700,394917577,420,420,420,420,0
|
|
20240322,154600,394917577,420,420,420,420,0
|
|
20240322,154500,394917577,420,420,420,420,0
|
|
20240322,154400,394917577,420,420,420,420,0
|
|
20240322,154300,394917577,420,420,420,420,0
|
|
20240322,154200,394917577,420,420,420,420,0
|
|
20240322,154100,394917577,420,420,420,420,0
|
|
20240322,154000,394917577,420,420,420,420,0
|
|
20240322,153900,394917577,420,420,420,420,0
|
|
20240322,153800,394917577,420,420,420,420,0
|
|
20240322,153700,394917577,420,420,420,420,0
|
|
20240322,153600,394917577,420,420,420,420,0
|
|
20240322,153500,394917577,420,420,420,420,0
|
|
20240322,153400,394917577,420,420,420,420,0
|
|
20240322,153300,394917577,420,420,420,420,0
|
|
20240322,153200,394917577,420,420,420,420,0
|
|
20240322,153100,394917577,420,420,420,420,0
|
|
20240322,153000,394917577,420,420,420,420,37819
|
|
20240322,152900,379033597,420,420,420,420,0
|
|
20240322,152800,379033597,420,420,420,420,0
|
|
20240322,152700,379033597,420,420,420,420,0
|
|
20240322,152600,379033597,420,420,420,420,0
|
|
20240322,152500,379033597,420,420,420,420,0
|
|
20240322,152400,379033597,420,420,420,420,0
|
|
20240322,152300,379033597,420,420,420,420,0
|
|
20240322,152200,379033597,420,420,420,420,0
|
|
20240322,152100,379033597,420,420,420,420,0
|
|
20240322,152000,379033597,420,420,420,420,0
|
|
20240322,151900,379033597,420,418,420,418,9724
|
|
20240322,151800,374959796,419,419,419,418,12261
|
|
20240322,151700,369824852,419,419,419,419,0
|
|
20240322,151600,369824852,419,419,419,419,3
|
|
20240322,151500,369823595,419,418,419,418,1032
|
|
20240322,151400,369392217,418,418,418,418,245
|
|
20240322,151300,369289807,418,418,418,418,0
|
|
20240322,151200,369289807,418,418,418,418,1
|
|
20240322,151100,369289389,419,418,419,418,141
|
|
20240322,151000,369230450,418,418,418,418,8
|
|
20240322,150900,369227106,418,417,418,417,317
|
|
20240322,150800,369094875,416,417,417,416,43
|
|
20240322,150700,369076986,416,417,417,416,2935
|
|
20240322,150600,367856014,417,417,417,417,25
|
|
20240322,150500,367845589,417,419,419,417,1456
|
|
20240322,150400,367238130,419,419,419,419,1
|
|
20240322,150300,367237711,419,419,419,419,3
|
|
20240322,150200,367236454,419,419,419,419,0
|
|
20240322,150100,367236454,419,419,419,419,501
|
|
20240322,150000,367026535,419,419,419,419,1
|
|
20240322,145900,367026116,419,417,419,416,3002
|
|
20240322,145800,365776444,419,418,419,418,12341
|
|
20240322,145700,360617905,418,418,418,418,927
|
|
20240322,145600,360230419,418,417,418,417,30867
|
|
20240322,145500,347338880,417,417,417,417,2000
|
|
20240322,145400,346504880,417,417,417,417,1036
|
|
20240322,145300,346072868,417,417,417,417,314
|
|
20240322,145200,345941930,416,416,416,416,0
|
|
20240322,145100,345941930,416,416,416,416,500
|
|
20240322,145000,345733930,417,417,417,417,100
|
|
20240322,144900,345692230,417,417,417,417,0
|
|
20240322,144800,345692230,417,417,417,417,1
|
|
20240322,144700,345691813,416,416,416,416,0
|
|
20240322,144600,345691813,416,416,416,416,3
|
|
20240322,144500,345690565,416,416,416,416,32952
|
|
20240322,144400,331982533,416,416,416,416,2100
|
|
20240322,144300,331108933,416,416,417,416,1329
|
|
20240322,144200,330555569,417,416,417,416,2128
|
|
20240322,144100,329670310,417,417,417,417,22
|
|
20240322,144000,329661136,417,417,417,417,3
|
|
20240322,143900,329659885,417,417,417,416,16039
|
|
20240322,143800,322987622,417,417,417,417,10
|
|
20240322,143700,322983452,417,417,417,417,9
|
|
20240322,143600,322979699,417,418,418,417,1131
|
|
20240322,143500,322507961,418,416,418,416,62
|
|
20240322,143400,322482047,416,416,416,416,0
|
|
20240322,143300,322482047,416,417,417,416,227
|
|
20240322,143200,322387398,417,417,417,417,2223
|
|
20240322,143100,321460407,418,418,418,418,4
|
|
20240322,143000,321458735,418,418,418,418,0
|
|
20240322,142900,321458735,418,418,418,418,30
|
|
20240322,142800,321446195,418,418,418,418,506
|
|
20240322,142700,321234687,417,418,418,417,3601
|
|
20240322,142600,319733050,417,417,417,417,0
|
|
20240322,142500,319733050,417,417,417,417,0
|
|
20240322,142400,319733050,417,417,417,417,0
|
|
20240322,142300,319733050,417,417,417,417,2000
|
|
20240322,142200,318899050,419,419,419,419,1870
|
|
20240322,142100,318115520,419,419,419,419,3461
|
|
20240322,142000,316665361,419,419,419,419,0
|
|
20240322,141900,316665361,419,419,419,419,0
|
|
20240322,141800,316665361,419,419,419,419,0
|
|
20240322,141700,316665361,419,419,419,419,0
|
|
20240322,141600,316665361,419,419,419,419,320
|
|
20240322,141500,316531281,419,418,419,418,17
|
|
20240322,141400,316524165,418,418,418,418,0
|
|
20240322,141300,316524165,418,418,418,418,10
|
|
20240322,141200,316519985,418,418,418,418,0
|
|
20240322,141100,316519985,418,418,418,418,0
|
|
20240322,141000,316519985,418,418,418,418,2407
|
|
20240322,140900,315513859,418,418,418,418,0
|
|
20240322,140800,315513859,418,418,418,418,0
|
|
20240322,140700,315513859,418,418,418,418,22
|
|
20240322,140600,315504663,418,418,418,418,17
|
|
20240322,140500,315497557,418,418,418,418,10
|
|
20240322,140400,315493377,418,418,418,418,347
|
|
20240322,140300,315348331,417,417,417,417,0
|
|
20240322,140200,315348331,417,418,418,417,1526
|
|
20240322,140100,314711982,418,418,418,418,608
|
|
20240322,140000,314457838,419,419,419,419,11
|
|
20240322,135900,314453229,419,419,419,419,1140
|
|
20240322,135800,313975569,419,419,419,419,0
|
|
20240322,135700,313975569,419,419,419,419,20
|
|
20240322,135600,313967189,419,419,419,419,30
|
|
20240322,135500,313954619,419,419,419,419,1156
|
|
20240322,135400,313470255,419,419,419,419,100
|
|
20240322,135300,313428355,419,419,419,419,1
|
|
20240322,135200,313427936,419,419,419,419,200
|
|
20240322,135100,313344136,419,419,419,418,4604
|
|
20240322,135000,311415764,419,419,419,419,2
|
|
20240322,134900,311414926,419,419,419,419,585
|
|
20240322,134800,311169811,419,419,419,419,0
|
|
20240322,134700,311169811,419,419,419,419,415
|
|
20240322,134600,310995926,419,419,419,419,0
|
|
20240322,134500,310995926,419,419,419,419,0
|
|
20240322,134400,310995926,419,418,419,418,3008
|
|
20240322,134300,309735582,418,419,419,418,4
|
|
20240322,134200,309733908,418,418,418,418,1
|
|
20240322,134100,309733490,420,418,420,418,1137
|
|
20240322,134000,309256350,420,420,420,420,0
|
|
20240322,133900,309256350,420,420,420,420,2
|
|
20240322,133800,309255510,420,420,420,420,0
|
|
20240322,133700,309255510,420,420,420,420,1
|
|
20240322,133600,309255090,419,418,419,418,422
|
|
20240322,133500,309078672,420,420,420,420,4
|
|
20240322,133400,309076992,420,416,420,416,3866
|
|
20240322,133300,307461192,417,417,417,417,3224
|
|
20240322,133200,306116784,418,419,419,418,2552
|
|
20240322,133100,305050028,419,419,419,419,0
|
|
20240322,133000,305050028,419,418,419,418,126
|
|
20240322,132900,304997246,418,417,418,417,2500
|
|
20240322,132800,303954246,418,418,418,418,500
|
|
20240322,132700,303745246,419,419,419,419,3
|
|
20240322,132600,303743989,418,419,419,417,42445
|
|
20240322,132500,286034476,419,419,419,419,500
|
|
20240322,132400,285824976,420,420,420,420,500
|
|
20240322,132300,285614976,420,420,420,420,1376
|
|
20240322,132200,285037056,419,419,419,419,444
|
|
20240322,132100,284851020,418,418,418,418,2
|
|
20240322,132000,284850184,419,419,419,419,21
|
|
20240322,131900,284841385,419,419,419,419,200
|
|
20240322,131800,284757585,419,419,419,419,0
|
|
20240322,131700,284757585,419,419,419,419,0
|
|
20240322,131600,284757585,419,418,419,418,88
|
|
20240322,131500,284720800,418,419,419,418,14
|
|
20240322,131400,284714947,418,418,418,418,0
|
|
20240322,131300,284714947,418,418,418,418,3001
|
|
20240322,131200,283460529,418,418,418,418,1700
|
|
20240322,131100,282749929,418,418,418,418,20
|
|
20240322,131000,282741569,420,418,420,418,4905
|
|
20240322,130900,280691275,417,420,420,417,8156
|
|
20240322,130800,277286898,420,420,420,420,0
|
|
20240322,130700,277286898,420,419,420,419,1043
|
|
20240322,130600,276849878,419,419,420,419,153
|
|
20240322,130500,276785769,418,418,418,418,0
|
|
20240322,130400,276785769,418,420,420,418,3
|
|
20240322,130300,276784513,420,420,420,420,0
|
|
20240322,130200,276784513,420,420,420,420,0
|
|
20240322,130100,276784513,420,420,420,420,1
|
|
20240322,130000,276784093,417,417,417,417,0
|
|
20240322,125900,276784093,417,417,417,417,0
|
|
20240322,125800,276784093,417,417,420,417,502
|
|
20240322,125700,276574751,417,420,420,417,256
|
|
20240322,125600,276467852,420,420,420,420,1000
|
|
20240322,125500,276047852,420,420,420,420,1001
|
|
20240322,125400,275627432,420,420,420,420,1
|
|
20240322,125300,275627012,417,420,420,417,11
|
|
20240322,125200,275622398,420,420,420,420,0
|
|
20240322,125100,275622398,420,420,420,420,5
|
|
20240322,125000,275620298,417,419,420,417,3748
|
|
20240322,124900,274050677,419,418,419,418,541
|
|
20240322,124800,273824538,419,419,419,419,1
|
|
20240322,124700,273824119,419,419,419,417,7931
|
|
20240322,124600,270512185,420,418,420,418,10001
|
|
20240322,124500,266331765,419,419,419,419,4795
|
|
20240322,124400,264322660,419,419,419,419,0
|
|
20240322,124300,264322660,419,419,419,419,0
|
|
20240322,124200,264322660,419,419,419,419,1
|
|
20240322,124100,264322241,419,419,419,419,0
|
|
20240322,124000,264322241,419,419,419,419,1
|
|
20240322,123900,264321822,420,420,420,420,11
|
|
20240322,123800,264317202,419,420,420,419,679
|
|
20240322,123700,264032600,420,420,420,420,0
|
|
20240322,123600,264032600,420,420,420,420,11
|
|
20240322,123500,264027980,420,418,420,418,535
|
|
20240322,123400,263803906,419,419,419,419,0
|
|
20240322,123300,263803906,419,419,419,419,0
|
|
20240322,123200,263803906,419,419,419,419,840
|
|
20240322,123100,263451946,419,419,419,419,0
|
|
20240322,123000,263451946,419,419,419,419,0
|
|
20240322,122900,263451946,419,419,419,419,0
|
|
20240322,122800,263451946,419,419,419,419,110
|
|
20240322,122700,263405856,419,418,419,418,67
|
|
20240322,122600,263377849,418,418,418,417,1040
|
|
20240322,122500,262943130,418,418,418,418,11
|
|
20240322,122400,262938532,417,417,417,417,502
|
|
20240322,122300,262729198,418,418,418,418,41
|
|
20240322,122200,262712060,418,418,418,418,0
|
|
20240322,122100,262712060,418,418,418,418,0
|
|
20240322,122000,262712060,418,418,418,418,55
|
|
20240322,121900,262689070,418,418,418,418,2145
|
|
20240322,121800,261792460,417,419,419,417,9194
|
|
20240322,121700,257958560,419,419,419,419,1
|
|
20240322,121600,257958141,419,419,419,419,1
|
|
20240322,121500,257957722,419,419,419,417,262
|
|
20240322,121400,257848464,419,417,419,417,1009
|
|
20240322,121300,257427709,419,419,419,418,72
|
|
20240322,121200,257397592,419,418,419,417,1538
|
|
20240322,121100,256755702,418,419,419,418,64
|
|
20240322,121000,256728948,417,417,417,417,1
|
|
20240322,120900,256728531,419,417,419,417,4
|
|
20240322,120800,256726861,419,419,419,419,1
|
|
20240322,120700,256726442,418,417,418,417,2004
|
|
20240322,120600,255890770,417,419,420,417,5000
|
|
20240322,120500,253793967,419,419,419,419,3
|
|
20240322,120400,253792710,419,419,419,419,0
|
|
20240322,120300,253792710,419,419,419,419,0
|
|
20240322,120200,253792710,419,419,419,419,0
|
|
20240322,120100,253792710,419,419,419,419,0
|
|
20240322,120000,253792710,419,419,419,419,0
|
|
20240322,115900,253792710,419,420,420,419,55
|
|
20240322,115800,253769660,420,420,420,420,29
|
|
20240322,115700,253757480,420,420,420,420,0
|
|
20240322,115600,253757480,420,417,420,417,15120
|
|
20240322,115500,247423333,417,417,417,417,274
|
|
20240322,115400,247309075,417,417,417,417,5
|
|
20240322,115300,247306990,416,417,417,416,2527
|
|
20240322,115200,246255658,417,417,418,417,1580
|
|
20240322,115100,245596748,417,418,418,417,17229
|
|
20240322,115000,238412222,418,417,418,417,258
|
|
20240322,114900,238304629,418,418,418,418,600
|
|
20240322,114800,238053829,417,418,418,417,7084
|
|
20240322,114700,235099779,418,418,418,418,200
|
|
20240322,114600,235016179,417,417,417,417,502
|
|
20240322,114500,234806845,418,418,418,418,3
|
|
20240322,114400,234805591,418,418,418,418,104
|
|
20240322,114300,234762119,418,418,418,418,7
|
|
20240322,114200,234759193,418,418,418,418,3
|
|
20240322,114100,234757939,418,418,418,418,23
|
|
20240322,114000,234748325,417,417,417,417,1
|
|
20240322,113900,234747908,417,417,417,417,0
|
|
20240322,113800,234747908,417,418,418,417,1229
|
|
20240322,113700,234235176,418,418,418,418,0
|
|
20240322,113600,234235176,418,418,418,418,3
|
|
20240322,113500,234233922,417,417,417,417,4508
|
|
20240322,113400,232354086,418,418,418,418,0
|
|
20240322,113300,232354086,418,418,418,418,50
|
|
20240322,113200,232333186,416,416,417,416,1349
|
|
20240322,113100,231771902,416,418,418,416,523
|
|
20240322,113000,231553310,416,418,418,416,141
|
|
20240322,112900,231494384,418,417,418,417,2312
|
|
20240322,112800,230527996,416,416,416,416,2000
|
|
20240322,112700,229695996,416,418,419,416,6473
|
|
20240322,112600,227003103,418,418,418,418,25
|
|
20240322,112500,226992653,417,417,417,417,626
|
|
20240322,112400,226731611,417,417,417,417,1
|
|
20240322,112300,226731194,416,417,417,416,612
|
|
20240322,112200,226476601,416,417,417,416,2044
|
|
20240322,112100,225626253,417,417,417,417,0
|
|
20240322,112000,225626253,417,417,417,417,3
|
|
20240322,111900,225625002,417,419,419,417,5679
|
|
20240322,111800,223256857,418,418,418,418,10
|
|
20240322,111700,223252677,418,418,418,418,50
|
|
20240322,111600,223231777,418,418,418,418,27
|
|
20240322,111500,223220491,418,418,418,418,78
|
|
20240322,111400,223187887,418,418,418,418,30
|
|
20240322,111300,223175347,418,417,418,417,40
|
|
20240322,111200,223158647,419,419,419,419,0
|
|
20240322,111100,223158647,419,416,419,416,2
|
|
20240322,111000,223157812,416,416,416,416,1
|
|
20240322,110900,223157396,419,418,419,416,3011
|
|
20240322,110800,221904787,419,417,419,416,2905
|
|
20240322,110700,220694546,418,418,418,418,5130
|
|
20240322,110600,218550206,418,418,418,418,2
|
|
20240322,110500,218549370,418,418,418,418,5001
|
|
20240322,110400,216458952,419,418,419,418,6188
|
|
20240322,110300,213866320,418,418,418,418,60
|
|
20240322,110200,213841240,417,417,417,417,87
|
|
20240322,110100,213804961,417,417,417,417,384
|
|
20240322,110000,213644833,417,417,417,417,20
|
|
20240322,105900,213636493,417,417,417,417,18
|
|
20240322,105800,213628987,417,417,417,417,0
|
|
20240322,105700,213628987,417,416,417,416,123
|
|
20240322,105600,213577762,417,417,417,417,8
|
|
20240322,105500,213574426,417,417,417,417,52
|
|
20240322,105400,213552742,417,417,417,417,1
|
|
20240322,105300,213552325,417,416,417,416,5378
|
|
20240322,105200,211311597,416,417,417,416,752
|
|
20240322,105100,210998633,416,417,417,416,3679
|
|
20240322,105000,209468163,417,418,418,417,504
|
|
20240322,104900,209257994,419,419,419,416,87
|
|
20240322,104800,209221682,416,416,416,416,0
|
|
20240322,104700,209221682,416,416,416,415,1677
|
|
20240322,104600,208525040,415,416,416,415,22726
|
|
20240322,104500,199071041,416,419,419,416,179
|
|
20240322,104400,198996568,417,419,419,417,48562
|
|
20240322,104300,178708102,419,419,419,419,0
|
|
20240322,104200,178708102,419,419,419,419,4765
|
|
20240322,104100,176711567,419,419,419,419,499
|
|
20240322,104000,176502486,419,419,419,419,59
|
|
20240322,103900,176477765,419,419,419,419,12269
|
|
20240322,103800,171337054,419,419,419,419,2000
|
|
20240322,103700,170499054,420,420,420,420,30
|
|
20240322,103600,170486454,419,420,420,419,101
|
|
20240322,103500,170444035,419,419,419,419,0
|
|
20240322,103400,170444035,419,420,420,419,110
|
|
20240322,103300,170397934,420,420,420,420,9
|
|
20240322,103200,170394154,420,420,420,420,25
|
|
20240322,103100,170383654,420,420,420,420,2000
|
|
20240322,103000,169543654,420,420,420,420,1
|
|
20240322,102900,169543234,420,420,420,420,0
|
|
20240322,102800,169543234,420,420,420,420,205
|
|
20240322,102700,169457134,420,420,420,420,449
|
|
20240322,102600,169268554,420,420,420,420,400
|
|
20240322,102500,169100554,420,420,420,420,7
|
|
20240322,102400,169097614,420,420,420,420,13
|
|
20240322,102300,169092154,420,419,420,419,13
|
|
20240322,102200,169086706,419,419,419,419,5315
|
|
20240322,102100,166859721,421,421,421,421,1
|
|
20240322,102000,166859300,419,419,419,419,0
|
|
20240322,101900,166859300,419,420,420,419,254
|
|
20240322,101800,166752870,419,419,419,419,0
|
|
20240322,101700,166752870,419,419,419,419,600
|
|
20240322,101600,166501470,419,419,419,419,5010
|
|
20240322,101500,164402280,421,421,421,419,1603
|
|
20240322,101400,163730617,421,421,421,420,35
|
|
20240322,101300,163715887,421,421,421,421,0
|
|
20240322,101200,163715887,421,421,421,421,0
|
|
20240322,101100,163715887,421,421,421,420,311
|
|
20240322,101000,163585156,421,419,421,419,793
|
|
20240322,100900,163252875,421,421,421,421,517
|
|
20240322,100800,163035218,421,421,421,421,42
|
|
20240322,100700,163017536,421,419,421,419,9229
|
|
20240322,100600,159150582,419,419,419,419,5370
|
|
20240322,100500,156900552,419,419,419,419,20
|
|
20240322,100400,156892172,419,419,419,419,3597
|
|
20240322,100300,155385029,419,419,419,419,5
|
|
20240322,100200,155382934,419,418,419,418,150
|
|
20240322,100100,155320184,418,419,419,418,1027
|
|
20240322,100000,154889872,418,419,419,418,505
|
|
20240322,095900,154678281,419,421,421,419,1615
|
|
20240322,095800,154001356,421,421,421,420,39
|
|
20240322,095700,153984967,420,420,420,420,75
|
|
20240322,095600,153953467,420,420,420,419,299
|
|
20240322,095500,153827937,420,419,420,419,11665
|
|
20240322,095400,148940271,419,420,420,419,7314
|
|
20240322,095300,145875674,420,420,420,419,45
|
|
20240322,095200,145856804,421,418,421,418,11
|
|
20240322,095100,145852194,418,419,419,418,125
|
|
20240322,095000,145799911,421,420,421,420,80
|
|
20240322,094900,145766261,421,421,421,421,0
|
|
20240322,094800,145766261,421,421,421,418,27
|
|
20240322,094700,145754952,421,421,421,421,0
|
|
20240322,094600,145754952,421,421,421,418,21409
|
|
20240322,094500,136789305,421,420,421,420,2920
|
|
20240322,094400,135562405,420,420,420,419,21
|
|
20240322,094300,135553586,419,419,419,419,0
|
|
20240322,094200,135553586,419,419,419,419,1701
|
|
20240322,094100,134840867,421,421,421,421,1
|
|
20240322,094000,134840446,420,420,420,420,897
|
|
20240322,093900,134463706,421,421,421,421,33
|
|
20240322,093800,134449813,420,420,420,420,226
|
|
20240322,093700,134354893,420,420,420,420,1010
|
|
20240322,093600,133930693,420,420,420,420,0
|
|
20240322,093500,133930693,420,420,420,420,65
|
|
20240322,093400,133903393,419,419,420,418,6959
|
|
20240322,093300,130987624,420,419,420,419,1501
|
|
20240322,093200,130357704,420,420,421,419,9054
|
|
20240322,093100,126556615,421,421,421,420,24
|
|
20240322,093000,126546514,421,421,421,421,511
|
|
20240322,092900,126331383,420,420,421,420,2266
|
|
20240322,092800,125379592,420,420,420,420,0
|
|
20240322,092700,125379592,420,420,420,420,1000
|
|
20240322,092600,124959592,420,421,421,420,52
|
|
20240322,092500,124937702,421,421,421,421,373
|
|
20240322,092400,124780669,421,421,421,421,153
|
|
20240322,092300,124716256,421,421,421,421,250
|
|
20240322,092200,124611006,421,421,421,420,1834
|
|
20240322,092100,123839962,421,419,421,419,398
|
|
20240322,092000,123672424,419,423,423,419,3746
|
|
20240322,091900,122096981,423,423,423,421,8354
|
|
20240322,091800,118577239,423,422,423,422,640
|
|
20240322,091700,118306644,423,420,423,420,22016
|
|
20240322,091600,109040154,419,419,419,419,24
|
|
20240322,091500,109030098,419,419,419,418,72314
|
|
20240322,091400,78735976,419,421,421,419,22903
|
|
20240322,091300,69119285,421,422,422,421,88
|
|
20240322,091200,69082225,422,423,423,422,750
|
|
20240322,091100,68765616,423,423,423,421,4612
|
|
20240322,091000,66819247,422,423,423,421,8773
|
|
20240322,090900,63118025,422,427,427,422,36250
|
|
20240322,090800,47682466,427,428,429,427,9962
|
|
20240322,090700,43420392,429,429,430,429,2987
|
|
20240322,090600,42138968,429,429,430,428,11340
|
|
20240322,090500,37275461,430,430,430,429,4113
|
|
20240322,090400,35506984,429,428,429,428,8699
|
|
20240322,090300,31776228,427,427,428,427,1012
|
|
20240322,090200,31343269,427,427,427,425,36745
|
|
20240322,090100,15688313,426,428,428,426,2526
|
|
20240322,090000,14609687,427,430,430,427,32759
|