614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,191100,273495744,416,416,416,416,11041
|
|
20240327,191000,273495744,416,416,416,416,0
|
|
20240327,190900,273495744,416,416,416,416,0
|
|
20240327,190800,273495744,416,416,416,416,0
|
|
20240327,190700,273495744,416,416,416,416,0
|
|
20240327,190600,273495744,416,416,416,416,0
|
|
20240327,190500,273495744,416,416,416,416,0
|
|
20240327,190400,273495744,416,416,416,416,0
|
|
20240327,190300,273495744,416,416,416,416,0
|
|
20240327,190200,273495744,416,416,416,416,0
|
|
20240327,190100,273495744,416,416,416,416,0
|
|
20240327,190000,273495744,416,416,416,416,0
|
|
20240327,185900,273495744,416,416,416,416,0
|
|
20240327,185800,273495744,416,416,416,416,0
|
|
20240327,185700,273495744,416,416,416,416,0
|
|
20240327,185600,273495744,416,416,416,416,0
|
|
20240327,185500,273495744,416,416,416,416,0
|
|
20240327,185400,273495744,416,416,416,416,0
|
|
20240327,185300,273495744,416,416,416,416,0
|
|
20240327,185200,273495744,416,416,416,416,0
|
|
20240327,185100,273495744,416,416,416,416,0
|
|
20240327,185000,273495744,416,416,416,416,0
|
|
20240327,184900,273495744,416,416,416,416,0
|
|
20240327,184800,273495744,416,416,416,416,0
|
|
20240327,184700,273495744,416,416,416,416,0
|
|
20240327,184600,273495744,416,416,416,416,0
|
|
20240327,184500,273495744,416,416,416,416,0
|
|
20240327,184400,273495744,416,416,416,416,0
|
|
20240327,184300,273495744,416,416,416,416,0
|
|
20240327,184200,273495744,416,416,416,416,0
|
|
20240327,184100,273495744,416,416,416,416,11041
|
|
20240327,184000,273495744,416,416,416,416,0
|
|
20240327,183900,273495744,416,416,416,416,0
|
|
20240327,183800,273495744,416,416,416,416,0
|
|
20240327,183700,273495744,416,416,416,416,0
|
|
20240327,183600,273495744,416,416,416,416,0
|
|
20240327,183500,273495744,416,416,416,416,0
|
|
20240327,183400,273495744,416,416,416,416,0
|
|
20240327,183300,273495744,416,416,416,416,0
|
|
20240327,183200,273495744,416,416,416,416,0
|
|
20240327,183100,273495744,416,416,416,416,0
|
|
20240327,183000,273495744,416,416,416,416,0
|
|
20240327,182900,273495744,416,416,416,416,0
|
|
20240327,182800,273495744,416,416,416,416,0
|
|
20240327,182700,273495744,416,416,416,416,0
|
|
20240327,182600,273495744,416,416,416,416,0
|
|
20240327,182500,273495744,416,416,416,416,0
|
|
20240327,182400,273495744,416,416,416,416,0
|
|
20240327,182300,273495744,416,416,416,416,0
|
|
20240327,182200,273495744,416,416,416,416,0
|
|
20240327,182100,273495744,416,416,416,416,0
|
|
20240327,182000,273495744,416,416,416,416,0
|
|
20240327,181900,273495744,416,416,416,416,0
|
|
20240327,181800,273495744,416,416,416,416,0
|
|
20240327,181700,273495744,416,416,416,416,0
|
|
20240327,181600,273495744,416,416,416,416,0
|
|
20240327,181500,273495744,416,416,416,416,0
|
|
20240327,181400,273495744,416,416,416,416,0
|
|
20240327,181300,273495744,416,416,416,416,0
|
|
20240327,181200,273495744,416,416,416,416,0
|
|
20240327,181100,273495744,416,416,416,416,11041
|
|
20240327,181000,273495744,416,416,416,416,0
|
|
20240327,180900,273495744,416,416,416,416,0
|
|
20240327,180800,273495744,416,416,416,416,0
|
|
20240327,180700,273495744,416,416,416,416,0
|
|
20240327,180600,273495744,416,416,416,416,0
|
|
20240327,180500,273495744,416,416,416,416,0
|
|
20240327,180400,273495744,416,416,416,416,0
|
|
20240327,180300,273495744,416,416,416,416,0
|
|
20240327,180200,273495744,416,416,416,416,0
|
|
20240327,180100,273495744,416,416,416,416,0
|
|
20240327,180000,273495744,416,416,416,416,0
|
|
20240327,175900,273495744,416,416,416,416,0
|
|
20240327,175800,273495744,416,416,416,416,0
|
|
20240327,175700,273495744,416,416,416,416,0
|
|
20240327,175600,273495744,416,416,416,416,0
|
|
20240327,175500,273495744,416,416,416,416,0
|
|
20240327,175400,273495744,416,416,416,416,0
|
|
20240327,175300,273495744,416,416,416,416,0
|
|
20240327,175200,273495744,416,416,416,416,0
|
|
20240327,175100,273495744,416,416,416,416,0
|
|
20240327,175000,273495744,416,416,416,416,0
|
|
20240327,174900,273495744,416,416,416,416,0
|
|
20240327,174800,273495744,416,416,416,416,0
|
|
20240327,174700,273495744,416,416,416,416,0
|
|
20240327,174600,273495744,416,416,416,416,0
|
|
20240327,174500,273495744,416,416,416,416,0
|
|
20240327,174400,273495744,416,416,416,416,0
|
|
20240327,174300,273495744,416,416,416,416,0
|
|
20240327,174200,273495744,416,416,416,416,0
|
|
20240327,174100,273495744,416,416,416,416,11041
|
|
20240327,174000,273495744,416,416,416,416,0
|
|
20240327,173900,273495744,416,416,416,416,0
|
|
20240327,173800,273495744,416,416,416,416,0
|
|
20240327,173700,273495744,416,416,416,416,0
|
|
20240327,173600,273495744,416,416,416,416,0
|
|
20240327,173500,273495744,416,416,416,416,0
|
|
20240327,173400,273495744,416,416,416,416,0
|
|
20240327,173300,273495744,416,416,416,416,0
|
|
20240327,173200,273495744,416,416,416,416,0
|
|
20240327,173100,273495744,416,416,416,416,0
|
|
20240327,173000,273495744,416,416,416,416,0
|
|
20240327,172900,273495744,416,416,416,416,0
|
|
20240327,172800,273495744,416,416,416,416,0
|
|
20240327,172700,273495744,416,416,416,416,0
|
|
20240327,172600,273495744,416,416,416,416,0
|
|
20240327,172500,273495744,416,416,416,416,0
|
|
20240327,172400,273495744,416,416,416,416,0
|
|
20240327,172300,273495744,416,416,416,416,0
|
|
20240327,172200,273495744,416,416,416,416,0
|
|
20240327,172100,273495744,416,416,416,416,0
|
|
20240327,172000,273495744,416,416,416,416,0
|
|
20240327,171900,273495744,416,416,416,416,0
|
|
20240327,171800,273495744,416,416,416,416,0
|
|
20240327,171700,273495744,416,416,416,416,0
|
|
20240327,171600,273495744,416,416,416,416,0
|
|
20240327,171500,273495744,416,416,416,416,0
|
|
20240327,171400,273495744,416,416,416,416,0
|
|
20240327,171300,273495744,416,416,416,416,0
|
|
20240327,171200,273495744,416,416,416,416,0
|
|
20240327,171100,273495744,416,416,416,416,11041
|
|
20240327,171000,273495744,416,416,416,416,0
|
|
20240327,170900,273495744,416,416,416,416,0
|
|
20240327,170800,273495744,416,416,416,416,0
|
|
20240327,170700,273495744,416,416,416,416,0
|
|
20240327,170600,273495744,416,416,416,416,0
|
|
20240327,170500,273495744,416,416,416,416,0
|
|
20240327,170400,273495744,416,416,416,416,0
|
|
20240327,170300,273495744,416,416,416,416,0
|
|
20240327,170200,273495744,416,416,416,416,0
|
|
20240327,170100,273495744,416,416,416,416,0
|
|
20240327,170000,273495744,416,416,416,416,0
|
|
20240327,165900,273495744,416,416,416,416,0
|
|
20240327,165800,273495744,416,416,416,416,0
|
|
20240327,165700,273495744,416,416,416,416,0
|
|
20240327,165600,273495744,416,416,416,416,0
|
|
20240327,165500,273495744,416,416,416,416,0
|
|
20240327,165400,273495744,416,416,416,416,0
|
|
20240327,165300,273495744,416,416,416,416,0
|
|
20240327,165200,273495744,416,416,416,416,0
|
|
20240327,165100,273495744,416,416,416,416,0
|
|
20240327,165000,273495744,416,416,416,416,0
|
|
20240327,164900,273495744,416,416,416,416,0
|
|
20240327,164800,273495744,416,416,416,416,0
|
|
20240327,164700,273495744,416,416,416,416,0
|
|
20240327,164600,273495744,416,416,416,416,0
|
|
20240327,164500,273495744,416,416,416,416,0
|
|
20240327,164400,273495744,416,416,416,416,0
|
|
20240327,164300,273495744,416,416,416,416,0
|
|
20240327,164200,273495744,416,416,416,416,0
|
|
20240327,164100,273495744,416,416,416,416,11041
|
|
20240327,164000,273495744,416,416,416,416,0
|
|
20240327,163900,273495744,416,416,416,416,0
|
|
20240327,163800,273495744,416,416,416,416,0
|
|
20240327,163700,273495744,416,416,416,416,0
|
|
20240327,163600,273495744,416,416,416,416,0
|
|
20240327,163500,273495744,416,416,416,416,0
|
|
20240327,163400,273495744,416,416,416,416,0
|
|
20240327,163300,273495744,416,416,416,416,0
|
|
20240327,163200,273495744,416,416,416,416,0
|
|
20240327,163100,273495744,416,416,416,416,0
|
|
20240327,163000,273495744,416,416,416,416,0
|
|
20240327,162900,273495744,416,416,416,416,0
|
|
20240327,162800,273495744,416,416,416,416,0
|
|
20240327,162700,273495744,416,416,416,416,0
|
|
20240327,162600,273495744,416,416,416,416,0
|
|
20240327,162500,273495744,416,416,416,416,0
|
|
20240327,162400,273495744,416,416,416,416,0
|
|
20240327,162300,273495744,416,416,416,416,0
|
|
20240327,162200,273495744,416,416,416,416,0
|
|
20240327,162100,273495744,416,416,416,416,0
|
|
20240327,162000,273495744,416,416,416,416,0
|
|
20240327,161900,273495744,416,416,416,416,0
|
|
20240327,161800,273495744,416,416,416,416,0
|
|
20240327,161700,273495744,416,416,416,416,0
|
|
20240327,161600,273495744,416,416,416,416,0
|
|
20240327,161500,273495744,416,416,416,416,0
|
|
20240327,161400,273495744,416,416,416,416,0
|
|
20240327,161300,273495744,416,416,416,416,0
|
|
20240327,161200,273495744,416,416,416,416,0
|
|
20240327,161100,273495744,416,416,416,416,11041
|
|
20240327,161000,273495744,416,416,416,416,0
|
|
20240327,160900,273495744,416,416,416,416,0
|
|
20240327,160800,273495744,416,416,416,416,0
|
|
20240327,160700,273495744,416,416,416,416,0
|
|
20240327,160600,273495744,416,416,416,416,0
|
|
20240327,160500,273495744,416,416,416,416,0
|
|
20240327,160400,273495744,416,416,416,416,0
|
|
20240327,160300,273495744,416,416,416,416,0
|
|
20240327,160200,273495744,416,416,416,416,0
|
|
20240327,160100,273495744,416,416,416,416,0
|
|
20240327,160000,273495744,416,416,416,416,0
|
|
20240327,155900,273495744,416,416,416,416,0
|
|
20240327,155800,273495744,416,416,416,416,0
|
|
20240327,155700,273495744,416,416,416,416,0
|
|
20240327,155600,273495744,416,416,416,416,0
|
|
20240327,155500,273495744,416,416,416,416,0
|
|
20240327,155400,273495744,416,416,416,416,0
|
|
20240327,155300,273495744,416,416,416,416,0
|
|
20240327,155200,273495744,416,416,416,416,0
|
|
20240327,155100,273495744,416,416,416,416,0
|
|
20240327,155000,273495744,416,416,416,416,0
|
|
20240327,154900,273495744,416,416,416,416,0
|
|
20240327,154800,273495744,416,416,416,416,0
|
|
20240327,154700,273495744,416,416,416,416,0
|
|
20240327,154600,273495744,416,416,416,416,0
|
|
20240327,154500,273495744,416,416,416,416,0
|
|
20240327,154400,273495744,416,416,416,416,0
|
|
20240327,154300,273495744,416,416,416,416,0
|
|
20240327,154200,273495744,416,416,416,416,0
|
|
20240327,154100,273495744,416,416,416,416,11041
|
|
20240327,154000,273495744,416,416,416,416,0
|
|
20240327,153900,273495744,416,416,416,416,0
|
|
20240327,153800,273495744,416,416,416,416,0
|
|
20240327,153700,273495744,416,416,416,416,0
|
|
20240327,153600,273495744,416,416,416,416,0
|
|
20240327,153500,273495744,416,416,416,416,0
|
|
20240327,153400,273495744,416,416,416,416,0
|
|
20240327,153300,273495744,416,416,416,416,0
|
|
20240327,153200,273495744,416,416,416,416,0
|
|
20240327,153100,273495744,416,416,416,416,0
|
|
20240327,153000,273495744,416,416,416,416,11041
|
|
20240327,152900,268902688,416,416,416,416,0
|
|
20240327,152800,268902688,416,416,416,416,0
|
|
20240327,152700,268902688,416,416,416,416,0
|
|
20240327,152600,268902688,416,416,416,416,0
|
|
20240327,152500,268902688,416,416,416,416,0
|
|
20240327,152400,268902688,416,416,416,416,0
|
|
20240327,152300,268902688,416,416,416,416,0
|
|
20240327,152200,268902688,416,416,416,416,0
|
|
20240327,152100,268902688,416,416,416,416,0
|
|
20240327,152000,268902688,416,416,416,416,0
|
|
20240327,151900,268902688,416,415,416,415,239
|
|
20240327,151800,268803502,415,415,415,415,240
|
|
20240327,151700,268703902,416,416,416,416,2
|
|
20240327,151600,268703070,416,416,416,416,140
|
|
20240327,151500,268644830,416,415,416,415,101
|
|
20240327,151400,268602914,416,416,416,416,0
|
|
20240327,151300,268602914,416,416,416,416,60
|
|
20240327,151200,268577954,416,416,416,416,0
|
|
20240327,151100,268577954,416,416,416,416,1
|
|
20240327,151000,268577538,414,414,414,414,0
|
|
20240327,150900,268577538,414,414,414,414,310
|
|
20240327,150800,268449198,415,415,415,415,2852
|
|
20240327,150700,267265618,416,415,416,415,1175
|
|
20240327,150600,266776819,416,416,416,416,2
|
|
20240327,150500,266775987,416,416,416,416,10
|
|
20240327,150400,266771827,416,414,416,414,24505
|
|
20240327,150300,256626753,414,417,417,414,102
|
|
20240327,150200,256584225,415,415,415,415,18000
|
|
20240327,150100,249114225,417,416,417,416,3872
|
|
20240327,150000,247503472,416,416,416,416,16
|
|
20240327,145900,247496816,414,414,414,414,0
|
|
20240327,145800,247496816,414,414,414,414,0
|
|
20240327,145700,247496816,414,415,415,414,16551
|
|
20240327,145600,240631947,416,416,416,416,0
|
|
20240327,145500,240631947,416,416,416,416,22
|
|
20240327,145400,240622795,416,416,416,416,0
|
|
20240327,145300,240622795,416,415,416,415,25
|
|
20240327,145200,240612410,416,416,416,416,0
|
|
20240327,145100,240612410,416,415,416,415,10024
|
|
20240327,145000,236452426,415,415,415,415,263
|
|
20240327,144900,236343281,415,415,415,415,150
|
|
20240327,144800,236281031,415,415,415,415,2242
|
|
20240327,144700,235350601,415,415,415,415,0
|
|
20240327,144600,235350601,415,415,415,415,5727
|
|
20240327,144500,232973896,415,415,415,415,8340
|
|
20240327,144400,229512796,416,416,416,416,0
|
|
20240327,144300,229512796,416,416,416,416,1
|
|
20240327,144200,229512380,416,416,416,416,501
|
|
20240327,144100,229303964,416,416,416,416,1
|
|
20240327,144000,229303548,416,416,416,416,10
|
|
20240327,143900,229299388,416,416,416,416,0
|
|
20240327,143800,229299388,416,416,416,416,1
|
|
20240327,143700,229298972,414,416,416,414,72
|
|
20240327,143600,229269064,414,414,414,414,0
|
|
20240327,143500,229269064,414,414,414,414,0
|
|
20240327,143400,229269064,414,414,414,414,1000
|
|
20240327,143300,228855064,416,416,416,416,0
|
|
20240327,143200,228855064,416,416,416,416,0
|
|
20240327,143100,228855064,416,416,416,416,182
|
|
20240327,143000,228779352,414,414,414,414,200
|
|
20240327,142900,228696552,414,414,414,414,2000
|
|
20240327,142800,227868552,414,415,415,414,1578
|
|
20240327,142700,227213731,415,415,415,415,501
|
|
20240327,142600,227005816,415,415,415,415,9800
|
|
20240327,142500,222938816,415,414,415,414,273
|
|
20240327,142400,222825594,414,414,414,414,0
|
|
20240327,142300,222825594,414,415,415,414,196
|
|
20240327,142200,222744445,416,416,416,416,0
|
|
20240327,142100,222744445,416,416,416,416,1
|
|
20240327,142000,222744029,414,414,414,414,0
|
|
20240327,141900,222744029,414,415,415,414,13000
|
|
20240327,141800,217349464,416,416,416,416,250
|
|
20240327,141700,217245464,416,416,416,416,0
|
|
20240327,141600,217245464,416,416,416,416,0
|
|
20240327,141500,217245464,416,416,416,416,0
|
|
20240327,141400,217245464,416,416,416,416,0
|
|
20240327,141300,217245464,416,416,416,416,0
|
|
20240327,141200,217245464,416,416,416,416,343
|
|
20240327,141100,217102776,416,416,416,416,505
|
|
20240327,141000,216892696,416,416,416,416,1113
|
|
20240327,140900,216429688,416,416,416,416,10
|
|
20240327,140800,216425528,415,415,415,415,0
|
|
20240327,140700,216425528,415,416,416,415,3029
|
|
20240327,140600,215166464,417,416,417,415,15227
|
|
20240327,140500,208845851,417,417,417,417,781
|
|
20240327,140400,208520174,417,417,417,417,1300
|
|
20240327,140300,207978074,417,417,417,417,1
|
|
20240327,140200,207977657,416,416,416,416,0
|
|
20240327,140100,207977657,416,415,416,415,183
|
|
20240327,140000,207901709,417,416,417,416,8124
|
|
20240327,135900,204520921,416,416,416,416,1
|
|
20240327,135800,204520505,416,416,416,416,0
|
|
20240327,135700,204520505,416,417,417,416,24000
|
|
20240327,135600,194533567,417,417,417,417,4
|
|
20240327,135500,194531899,418,417,418,417,732
|
|
20240327,135400,194226645,417,417,417,417,4000
|
|
20240327,135300,192558645,417,417,417,417,1018
|
|
20240327,135200,192134139,417,417,417,417,41
|
|
20240327,135100,192117042,417,417,417,417,3941
|
|
20240327,135000,190473645,418,418,418,418,1
|
|
20240327,134900,190473227,417,417,417,417,346
|
|
20240327,134800,190328945,417,417,417,417,0
|
|
20240327,134700,190328945,417,417,417,417,10010
|
|
20240327,134600,186154775,418,418,418,418,105
|
|
20240327,134500,186110885,418,418,418,418,0
|
|
20240327,134400,186110885,418,418,418,418,0
|
|
20240327,134300,186110885,418,418,418,418,5100
|
|
20240327,134200,183979085,419,419,419,419,0
|
|
20240327,134100,183979085,419,419,419,419,0
|
|
20240327,134000,183979085,419,419,419,419,5005
|
|
20240327,133900,181881990,418,418,418,418,5070
|
|
20240327,133800,179762730,417,417,417,417,1252
|
|
20240327,133700,179240646,418,418,418,418,100
|
|
20240327,133600,179198846,417,417,417,417,0
|
|
20240327,133500,179198846,417,417,417,417,22
|
|
20240327,133400,179189672,417,417,417,417,0
|
|
20240327,133300,179189672,417,417,417,417,1500
|
|
20240327,133200,178564172,418,418,418,418,9
|
|
20240327,133100,178560410,418,418,418,418,0
|
|
20240327,133000,178560410,418,418,418,418,1
|
|
20240327,132900,178559992,418,418,418,418,0
|
|
20240327,132800,178559992,418,418,418,418,0
|
|
20240327,132700,178559992,418,418,419,418,978
|
|
20240327,132600,178151187,417,417,417,417,3571
|
|
20240327,132500,176662080,417,418,418,417,43
|
|
20240327,132400,176644139,417,417,417,417,0
|
|
20240327,132300,176644139,417,418,418,417,1307
|
|
20240327,132200,176099105,418,418,418,418,1266
|
|
20240327,132100,175569917,418,417,418,417,161
|
|
20240327,132000,175502623,417,418,418,417,26
|
|
20240327,131900,175491758,417,417,417,417,20480
|
|
20240327,131800,166951598,416,416,416,416,6
|
|
20240327,131700,166949102,417,418,418,417,503
|
|
20240327,131600,166739350,418,418,418,418,2
|
|
20240327,131500,166738514,418,418,418,418,0
|
|
20240327,131400,166738514,418,417,418,417,400
|
|
20240327,131300,166571713,417,417,417,417,7151
|
|
20240327,131200,163589746,417,417,417,417,366
|
|
20240327,131100,163437124,417,417,417,417,1
|
|
20240327,131000,163436707,417,417,417,417,7
|
|
20240327,130900,163433788,417,417,417,417,642
|
|
20240327,130800,163166074,417,417,417,417,0
|
|
20240327,130700,163166074,417,417,417,417,0
|
|
20240327,130600,163166074,417,417,417,417,0
|
|
20240327,130500,163166074,417,417,417,417,5000
|
|
20240327,130400,161081074,417,417,417,417,10
|
|
20240327,130300,161076904,417,417,417,417,1
|
|
20240327,130200,161076487,417,417,417,417,20
|
|
20240327,130100,161068147,417,417,417,417,503
|
|
20240327,130000,160858396,416,416,416,416,0
|
|
20240327,125900,160858396,416,417,417,416,2396
|
|
20240327,125800,159861654,416,417,417,416,958
|
|
20240327,125700,159463068,417,417,417,417,40
|
|
20240327,125600,159446388,417,417,417,417,100
|
|
20240327,125500,159404688,417,417,417,417,8
|
|
20240327,125400,159401352,417,417,417,417,23
|
|
20240327,125300,159391761,417,417,417,417,609
|
|
20240327,125200,159137808,417,417,418,417,47
|
|
20240327,125100,159118208,417,417,417,416,40
|
|
20240327,125000,159101529,417,417,417,417,56
|
|
20240327,124900,159078177,417,417,417,416,1115
|
|
20240327,124800,158614322,417,417,417,417,28
|
|
20240327,124700,158602646,417,417,417,417,47
|
|
20240327,124600,158583047,417,416,417,416,308
|
|
20240327,124500,158454891,417,417,417,417,55
|
|
20240327,124400,158431956,417,417,417,417,60
|
|
20240327,124300,158406936,417,417,417,416,68
|
|
20240327,124200,158378582,417,417,417,417,10
|
|
20240327,124100,158374412,417,417,417,417,1082
|
|
20240327,124000,157923218,417,417,417,416,166
|
|
20240327,123900,157854097,417,417,417,417,2092
|
|
20240327,123800,156981733,417,417,417,417,9021
|
|
20240327,123700,153219976,417,417,417,417,47
|
|
20240327,123600,153200377,417,417,417,417,63
|
|
20240327,123500,153174106,417,417,417,417,16
|
|
20240327,123400,153167434,417,417,417,416,157
|
|
20240327,123300,153102015,416,416,416,416,4537
|
|
20240327,123200,151214623,416,416,416,416,2244
|
|
20240327,123100,150281119,416,416,416,416,12
|
|
20240327,123000,150276127,416,416,416,416,1
|
|
20240327,122900,150275711,416,416,416,416,1600
|
|
20240327,122800,149610111,416,416,416,416,221
|
|
20240327,122700,149518175,416,416,416,416,5
|
|
20240327,122600,149516095,416,416,416,416,6
|
|
20240327,122500,149513599,416,416,416,416,100
|
|
20240327,122400,149471999,416,416,416,416,51
|
|
20240327,122300,149450783,415,415,415,415,0
|
|
20240327,122200,149450783,415,416,416,415,1001
|
|
20240327,122100,149035367,415,415,415,415,3400
|
|
20240327,122000,147624367,415,416,416,415,2001
|
|
20240327,121900,146791952,415,415,415,415,745
|
|
20240327,121800,146482777,415,415,415,415,375
|
|
20240327,121700,146327152,415,416,416,415,117
|
|
20240327,121600,146278545,416,416,416,416,1
|
|
20240327,121500,146278129,416,416,416,416,25
|
|
20240327,121400,146267729,416,416,416,416,5
|
|
20240327,121300,146265649,416,415,416,415,5011
|
|
20240327,121200,144186083,415,414,416,414,15469
|
|
20240327,121100,137777897,414,416,416,414,12126
|
|
20240327,121000,132749433,416,416,416,416,988
|
|
20240327,120900,132338425,414,415,415,414,2578
|
|
20240327,120800,131268655,416,416,416,416,0
|
|
20240327,120700,131268655,416,416,416,416,0
|
|
20240327,120600,131268655,416,415,416,415,500
|
|
20240327,120500,131060855,415,415,415,415,100
|
|
20240327,120400,131019355,415,415,415,415,10000
|
|
20240327,120300,126869355,416,416,416,416,0
|
|
20240327,120200,126869355,416,416,416,416,0
|
|
20240327,120100,126869355,416,416,416,416,4
|
|
20240327,120000,126867691,416,416,416,416,0
|
|
20240327,115900,126867691,416,416,416,416,1
|
|
20240327,115800,126867275,416,416,416,416,0
|
|
20240327,115700,126867275,416,416,416,416,0
|
|
20240327,115600,126867275,416,416,416,416,2017
|
|
20240327,115500,126028203,416,416,416,416,2002
|
|
20240327,115400,125195371,416,416,416,416,14
|
|
20240327,115300,125189547,416,416,416,416,2
|
|
20240327,115200,125188715,416,415,416,415,3002
|
|
20240327,115100,123942883,415,415,415,415,1000
|
|
20240327,115000,123527883,416,416,416,416,0
|
|
20240327,114900,123527883,416,416,416,416,15
|
|
20240327,114800,123521643,416,416,416,416,0
|
|
20240327,114700,123521643,416,416,416,416,0
|
|
20240327,114600,123521643,416,416,416,416,2
|
|
20240327,114500,123520811,416,416,416,416,200
|
|
20240327,114400,123437611,417,417,417,416,1055
|
|
20240327,114300,122998676,417,417,417,417,10
|
|
20240327,114200,122994506,416,417,417,416,1002
|
|
20240327,114100,122577672,417,415,417,415,5
|
|
20240327,114000,122575593,417,417,417,417,0
|
|
20240327,113900,122575593,417,417,417,417,0
|
|
20240327,113800,122575593,417,417,417,417,62
|
|
20240327,113700,122549739,417,417,417,417,0
|
|
20240327,113600,122549739,417,417,417,417,0
|
|
20240327,113500,122549739,417,417,417,417,520
|
|
20240327,113400,122332899,417,417,417,417,53
|
|
20240327,113300,122310798,417,417,417,417,0
|
|
20240327,113200,122310798,417,417,417,417,7
|
|
20240327,113100,122307879,415,417,417,414,31115
|
|
20240327,113000,109392319,417,417,417,417,3000
|
|
20240327,112900,108141319,417,417,417,417,70
|
|
20240327,112800,108112129,417,417,417,417,0
|
|
20240327,112700,108112129,417,418,418,417,1744
|
|
20240327,112600,107383187,418,418,418,418,2
|
|
20240327,112500,107382351,416,416,416,416,0
|
|
20240327,112400,107382351,416,416,416,416,10
|
|
20240327,112300,107378191,416,416,416,416,306
|
|
20240327,112200,107250895,416,419,419,416,10969
|
|
20240327,112100,102687788,417,417,417,417,5
|
|
20240327,112000,102685703,416,416,416,416,600
|
|
20240327,111900,102436103,417,419,419,417,2710
|
|
20240327,111800,101306013,417,417,417,417,0
|
|
20240327,111700,101306013,417,417,417,417,0
|
|
20240327,111600,101306013,417,417,417,417,240
|
|
20240327,111500,101205933,417,417,417,417,1134
|
|
20240327,111400,100733055,417,416,417,416,6328
|
|
20240327,111300,98099837,416,417,417,416,932
|
|
20240327,111200,97712105,419,419,419,419,5
|
|
20240327,111100,97710010,417,417,417,417,20
|
|
20240327,111000,97701670,417,417,417,417,974
|
|
20240327,110900,97295512,418,418,418,418,0
|
|
20240327,110800,97295512,418,418,418,418,21
|
|
20240327,110700,97286734,418,418,418,418,0
|
|
20240327,110600,97286734,418,418,418,418,60
|
|
20240327,110500,97261654,418,418,418,418,5
|
|
20240327,110400,97259564,419,419,419,419,2136
|
|
20240327,110300,96364580,419,420,420,419,8524
|
|
20240327,110200,92785003,420,419,420,419,5000
|
|
20240327,110100,90688140,417,417,417,417,3285
|
|
20240327,110000,89318295,418,418,418,418,259
|
|
20240327,105900,89210033,418,418,419,418,772
|
|
20240327,105800,88887282,418,418,418,418,18
|
|
20240327,105700,88879758,419,419,419,419,0
|
|
20240327,105600,88879758,419,419,419,419,900
|
|
20240327,105500,88502658,417,417,417,417,2271
|
|
20240327,105400,87555651,417,417,417,417,5500
|
|
20240327,105300,85262151,417,417,417,417,5864
|
|
20240327,105200,82816863,419,417,419,417,16637
|
|
20240327,105100,75879225,418,418,418,418,16
|
|
20240327,105000,75872537,418,418,419,418,1231
|
|
20240327,104900,75357978,418,418,418,418,520
|
|
20240327,104800,75140618,419,419,419,419,3
|
|
20240327,104700,75139361,419,418,419,417,140
|
|
20240327,104600,75080842,418,418,418,418,746
|
|
20240327,104500,74769014,418,418,418,418,200
|
|
20240327,104400,74685414,418,418,418,417,209
|
|
20240327,104300,74598060,418,418,418,418,11038
|
|
20240327,104200,69984176,420,420,420,420,1
|
|
20240327,104100,69983756,419,419,419,419,3
|
|
20240327,104000,69982499,419,419,419,419,10106
|
|
20240327,103900,65748085,420,420,420,420,103
|
|
20240327,103800,65704825,420,419,420,419,114
|
|
20240327,103700,65657045,420,420,420,420,1
|
|
20240327,103600,65656625,419,420,420,419,7082
|
|
20240327,103500,62689215,419,420,420,419,2
|
|
20240327,103400,62688376,420,420,421,420,1489
|
|
20240327,103300,62062995,420,420,420,420,901
|
|
20240327,103200,61684575,421,421,421,421,0
|
|
20240327,103100,61684575,421,421,421,421,31
|
|
20240327,103000,61671524,420,420,420,420,0
|
|
20240327,102900,61671524,420,420,420,420,5
|
|
20240327,102800,61669424,421,421,421,421,0
|
|
20240327,102700,61669424,421,421,421,421,994
|
|
20240327,102600,61250950,421,421,421,421,700
|
|
20240327,102500,60956250,421,420,421,420,16707
|
|
20240327,102400,53923003,421,421,421,421,1
|
|
20240327,102300,53922582,420,420,420,420,0
|
|
20240327,102200,53922582,420,421,421,420,251
|
|
20240327,102100,53817161,421,421,421,421,1
|
|
20240327,102000,53816740,421,421,421,421,2
|
|
20240327,101900,53815898,420,420,420,420,0
|
|
20240327,101800,53815898,420,420,420,420,3
|
|
20240327,101700,53814638,421,421,421,421,584
|
|
20240327,101600,53568774,421,421,421,421,44
|
|
20240327,101500,53550250,421,421,421,421,17
|
|
20240327,101400,53543093,421,421,421,421,0
|
|
20240327,101300,53543093,421,421,421,421,800
|
|
20240327,101200,53206293,421,421,421,420,3490
|
|
20240327,101100,51740078,420,421,421,420,169
|
|
20240327,101000,51669097,421,421,421,421,100
|
|
20240327,100900,51626997,421,421,421,421,1
|
|
20240327,100800,51626576,421,421,421,421,1010
|
|
20240327,100700,51201366,421,421,421,421,4
|
|
20240327,100600,51199682,421,421,421,421,7639
|
|
20240327,100500,47983663,421,421,421,421,1071
|
|
20240327,100400,47532772,421,420,421,420,182
|
|
20240327,100300,47456250,421,421,421,421,13
|
|
20240327,100200,47450777,421,421,421,421,52
|
|
20240327,100100,47428885,421,422,422,421,11
|
|
20240327,100000,47424253,422,422,422,422,147
|
|
20240327,095900,47362219,422,422,422,422,30
|
|
20240327,095800,47349559,422,422,422,420,7058
|
|
20240327,095700,44384983,422,422,422,422,570
|
|
20240327,095600,44144443,422,421,422,421,988
|
|
20240327,095500,43728490,421,421,421,421,3
|
|
20240327,095400,43727227,421,421,421,420,10066
|
|
20240327,095300,39499441,421,421,421,421,552
|
|
20240327,095200,39267049,421,421,421,421,15
|
|
20240327,095100,39260734,420,420,420,420,215
|
|
20240327,095000,39170434,420,420,420,420,6690
|
|
20240327,094900,36360634,420,421,421,420,202
|
|
20240327,094800,36275594,421,421,421,421,65
|
|
20240327,094700,36248229,422,420,422,420,6502
|
|
20240327,094600,33514426,420,420,420,420,0
|
|
20240327,094500,33514426,420,420,420,418,1019
|
|
20240327,094400,33088346,419,419,419,419,5686
|
|
20240327,094300,30705912,419,419,419,419,8000
|
|
20240327,094200,27353912,419,419,419,419,1073
|
|
20240327,094100,26904325,419,419,419,419,20
|
|
20240327,094000,26895945,419,419,419,419,608
|
|
20240327,093900,26641193,419,418,419,418,36
|
|
20240327,093800,26626119,418,418,418,418,0
|
|
20240327,093700,26626119,418,418,418,418,0
|
|
20240327,093600,26626119,418,419,419,417,1426
|
|
20240327,093500,26029029,418,418,418,418,0
|
|
20240327,093400,26029029,418,419,419,418,1617
|
|
20240327,093300,25353107,419,419,419,419,923
|
|
20240327,093200,24966370,419,419,419,419,0
|
|
20240327,093100,24966370,419,418,419,418,585
|
|
20240327,093000,24721256,419,418,419,418,1832
|
|
20240327,092900,23955280,418,418,418,418,513
|
|
20240327,092800,23740846,418,418,418,418,4054
|
|
20240327,092700,22046274,418,419,419,418,303
|
|
20240327,092600,21919619,418,417,418,417,1154
|
|
20240327,092500,21437253,417,417,417,417,3
|
|
20240327,092400,21436002,417,417,418,417,13
|
|
20240327,092300,21430580,416,418,418,416,205
|
|
20240327,092200,21345050,417,418,418,417,1090
|
|
20240327,092100,20890430,418,417,418,417,10274
|
|
20240327,092000,16606065,419,419,419,419,8
|
|
20240327,091900,16602713,419,418,419,417,12110
|
|
20240327,091800,11550669,418,419,419,417,2407
|
|
20240327,091700,10545842,419,419,419,417,2642
|
|
20240327,091600,9444113,419,419,419,419,0
|
|
20240327,091500,9444113,419,419,419,419,1
|
|
20240327,091400,9443694,419,417,419,417,5
|
|
20240327,091300,9441603,419,419,419,416,8286
|
|
20240327,091200,5991552,419,419,419,419,122
|
|
20240327,091100,5940434,419,419,419,419,3
|
|
20240327,091000,5939177,419,418,419,417,4
|
|
20240327,090900,5937505,419,419,419,419,86
|
|
20240327,090800,5901471,419,419,419,416,2901
|
|
20240327,090700,4693639,417,419,419,417,101
|
|
20240327,090600,4651520,416,420,420,416,4001
|
|
20240327,090500,2985228,420,420,420,420,4
|
|
20240327,090400,2983548,420,420,420,418,9
|
|
20240327,090300,2979771,419,420,420,419,304
|
|
20240327,090200,2852168,420,419,420,419,88
|
|
20240327,090100,2815290,419,419,419,419,256
|
|
20240327,090000,2708026,419,417,419,417,6494
|