644 lines
28 KiB
CSV
644 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194100,121292431,413,413,413,413,10135
|
|
20240318,194000,121292431,413,413,413,413,0
|
|
20240318,193900,121292431,413,413,413,413,0
|
|
20240318,193800,121292431,413,413,413,413,0
|
|
20240318,193700,121292431,413,413,413,413,0
|
|
20240318,193600,121292431,413,413,413,413,0
|
|
20240318,193500,121292431,413,413,413,413,0
|
|
20240318,193400,121292431,413,413,413,413,0
|
|
20240318,193300,121292431,413,413,413,413,0
|
|
20240318,193200,121292431,413,413,413,413,0
|
|
20240318,193100,121292431,413,413,413,413,0
|
|
20240318,193000,121292431,413,413,413,413,0
|
|
20240318,192900,121292431,413,413,413,413,0
|
|
20240318,192800,121292431,413,413,413,413,0
|
|
20240318,192700,121292431,413,413,413,413,0
|
|
20240318,192600,121292431,413,413,413,413,0
|
|
20240318,192500,121292431,413,413,413,413,0
|
|
20240318,192400,121292431,413,413,413,413,0
|
|
20240318,192300,121292431,413,413,413,413,0
|
|
20240318,192200,121292431,413,413,413,413,0
|
|
20240318,192100,121292431,413,413,413,413,0
|
|
20240318,192000,121292431,413,413,413,413,0
|
|
20240318,191900,121292431,413,413,413,413,0
|
|
20240318,191800,121292431,413,413,413,413,0
|
|
20240318,191700,121292431,413,413,413,413,0
|
|
20240318,191600,121292431,413,413,413,413,0
|
|
20240318,191500,121292431,413,413,413,413,0
|
|
20240318,191400,121292431,413,413,413,413,0
|
|
20240318,191300,121292431,413,413,413,413,0
|
|
20240318,191200,121292431,413,413,413,413,0
|
|
20240318,191100,121292431,413,413,413,413,10135
|
|
20240318,191000,121292431,413,413,413,413,0
|
|
20240318,190900,121292431,413,413,413,413,0
|
|
20240318,190800,121292431,413,413,413,413,0
|
|
20240318,190700,121292431,413,413,413,413,0
|
|
20240318,190600,121292431,413,413,413,413,0
|
|
20240318,190500,121292431,413,413,413,413,0
|
|
20240318,190400,121292431,413,413,413,413,0
|
|
20240318,190300,121292431,413,413,413,413,0
|
|
20240318,190200,121292431,413,413,413,413,0
|
|
20240318,190100,121292431,413,413,413,413,0
|
|
20240318,190000,121292431,413,413,413,413,0
|
|
20240318,185900,121292431,413,413,413,413,0
|
|
20240318,185800,121292431,413,413,413,413,0
|
|
20240318,185700,121292431,413,413,413,413,0
|
|
20240318,185600,121292431,413,413,413,413,0
|
|
20240318,185500,121292431,413,413,413,413,0
|
|
20240318,185400,121292431,413,413,413,413,0
|
|
20240318,185300,121292431,413,413,413,413,0
|
|
20240318,185200,121292431,413,413,413,413,0
|
|
20240318,185100,121292431,413,413,413,413,0
|
|
20240318,185000,121292431,413,413,413,413,0
|
|
20240318,184900,121292431,413,413,413,413,0
|
|
20240318,184800,121292431,413,413,413,413,0
|
|
20240318,184700,121292431,413,413,413,413,0
|
|
20240318,184600,121292431,413,413,413,413,0
|
|
20240318,184500,121292431,413,413,413,413,0
|
|
20240318,184400,121292431,413,413,413,413,0
|
|
20240318,184300,121292431,413,413,413,413,0
|
|
20240318,184200,121292431,413,413,413,413,0
|
|
20240318,184100,121292431,413,413,413,413,10135
|
|
20240318,184000,121292431,413,413,413,413,0
|
|
20240318,183900,121292431,413,413,413,413,0
|
|
20240318,183800,121292431,413,413,413,413,0
|
|
20240318,183700,121292431,413,413,413,413,0
|
|
20240318,183600,121292431,413,413,413,413,0
|
|
20240318,183500,121292431,413,413,413,413,0
|
|
20240318,183400,121292431,413,413,413,413,0
|
|
20240318,183300,121292431,413,413,413,413,0
|
|
20240318,183200,121292431,413,413,413,413,0
|
|
20240318,183100,121292431,413,413,413,413,0
|
|
20240318,183000,121292431,413,413,413,413,0
|
|
20240318,182900,121292431,413,413,413,413,0
|
|
20240318,182800,121292431,413,413,413,413,0
|
|
20240318,182700,121292431,413,413,413,413,0
|
|
20240318,182600,121292431,413,413,413,413,0
|
|
20240318,182500,121292431,413,413,413,413,0
|
|
20240318,182400,121292431,413,413,413,413,0
|
|
20240318,182300,121292431,413,413,413,413,0
|
|
20240318,182200,121292431,413,413,413,413,0
|
|
20240318,182100,121292431,413,413,413,413,0
|
|
20240318,182000,121292431,413,413,413,413,0
|
|
20240318,181900,121292431,413,413,413,413,0
|
|
20240318,181800,121292431,413,413,413,413,0
|
|
20240318,181700,121292431,413,413,413,413,0
|
|
20240318,181600,121292431,413,413,413,413,0
|
|
20240318,181500,121292431,413,413,413,413,0
|
|
20240318,181400,121292431,413,413,413,413,0
|
|
20240318,181300,121292431,413,413,413,413,0
|
|
20240318,181200,121292431,413,413,413,413,0
|
|
20240318,181100,121292431,413,413,413,413,10135
|
|
20240318,181000,121292431,413,413,413,413,0
|
|
20240318,180900,121292431,413,413,413,413,0
|
|
20240318,180800,121292431,413,413,413,413,0
|
|
20240318,180700,121292431,413,413,413,413,0
|
|
20240318,180600,121292431,413,413,413,413,0
|
|
20240318,180500,121292431,413,413,413,413,0
|
|
20240318,180400,121292431,413,413,413,413,0
|
|
20240318,180300,121292431,413,413,413,413,0
|
|
20240318,180200,121292431,413,413,413,413,0
|
|
20240318,180100,121292431,413,413,413,413,0
|
|
20240318,180000,121292431,413,413,413,413,0
|
|
20240318,175900,121292431,413,413,413,413,0
|
|
20240318,175800,121292431,413,413,413,413,0
|
|
20240318,175700,121292431,413,413,413,413,0
|
|
20240318,175600,121292431,413,413,413,413,0
|
|
20240318,175500,121292431,413,413,413,413,0
|
|
20240318,175400,121292431,413,413,413,413,0
|
|
20240318,175300,121292431,413,413,413,413,0
|
|
20240318,175200,121292431,413,413,413,413,0
|
|
20240318,175100,121292431,413,413,413,413,0
|
|
20240318,175000,121292431,413,413,413,413,0
|
|
20240318,174900,121292431,413,413,413,413,0
|
|
20240318,174800,121292431,413,413,413,413,0
|
|
20240318,174700,121292431,413,413,413,413,0
|
|
20240318,174600,121292431,413,413,413,413,0
|
|
20240318,174500,121292431,413,413,413,413,0
|
|
20240318,174400,121292431,413,413,413,413,0
|
|
20240318,174300,121292431,413,413,413,413,0
|
|
20240318,174200,121292431,413,413,413,413,0
|
|
20240318,174100,121292431,413,413,413,413,10135
|
|
20240318,174000,121292431,413,413,413,413,0
|
|
20240318,173900,121292431,413,413,413,413,0
|
|
20240318,173800,121292431,413,413,413,413,0
|
|
20240318,173700,121292431,413,413,413,413,0
|
|
20240318,173600,121292431,413,413,413,413,0
|
|
20240318,173500,121292431,413,413,413,413,0
|
|
20240318,173400,121292431,413,413,413,413,0
|
|
20240318,173300,121292431,413,413,413,413,0
|
|
20240318,173200,121292431,413,413,413,413,0
|
|
20240318,173100,121292431,413,413,413,413,0
|
|
20240318,173000,121292431,413,413,413,413,0
|
|
20240318,172900,121292431,413,413,413,413,0
|
|
20240318,172800,121292431,413,413,413,413,0
|
|
20240318,172700,121292431,413,413,413,413,0
|
|
20240318,172600,121292431,413,413,413,413,0
|
|
20240318,172500,121292431,413,413,413,413,0
|
|
20240318,172400,121292431,413,413,413,413,0
|
|
20240318,172300,121292431,413,413,413,413,0
|
|
20240318,172200,121292431,413,413,413,413,0
|
|
20240318,172100,121292431,413,413,413,413,0
|
|
20240318,172000,121292431,413,413,413,413,0
|
|
20240318,171900,121292431,413,413,413,413,0
|
|
20240318,171800,121292431,413,413,413,413,0
|
|
20240318,171700,121292431,413,413,413,413,0
|
|
20240318,171600,121292431,413,413,413,413,0
|
|
20240318,171500,121292431,413,413,413,413,0
|
|
20240318,171400,121292431,413,413,413,413,0
|
|
20240318,171300,121292431,413,413,413,413,0
|
|
20240318,171200,121292431,413,413,413,413,0
|
|
20240318,171100,121292431,413,413,413,413,10135
|
|
20240318,171000,121292431,413,413,413,413,0
|
|
20240318,170900,121292431,413,413,413,413,0
|
|
20240318,170800,121292431,413,413,413,413,0
|
|
20240318,170700,121292431,413,413,413,413,0
|
|
20240318,170600,121292431,413,413,413,413,0
|
|
20240318,170500,121292431,413,413,413,413,0
|
|
20240318,170400,121292431,413,413,413,413,0
|
|
20240318,170300,121292431,413,413,413,413,0
|
|
20240318,170200,121292431,413,413,413,413,0
|
|
20240318,170100,121292431,413,413,413,413,0
|
|
20240318,170000,121292431,413,413,413,413,0
|
|
20240318,165900,121292431,413,413,413,413,0
|
|
20240318,165800,121292431,413,413,413,413,0
|
|
20240318,165700,121292431,413,413,413,413,0
|
|
20240318,165600,121292431,413,413,413,413,0
|
|
20240318,165500,121292431,413,413,413,413,0
|
|
20240318,165400,121292431,413,413,413,413,0
|
|
20240318,165300,121292431,413,413,413,413,0
|
|
20240318,165200,121292431,413,413,413,413,0
|
|
20240318,165100,121292431,413,413,413,413,0
|
|
20240318,165000,121292431,413,413,413,413,0
|
|
20240318,164900,121292431,413,413,413,413,0
|
|
20240318,164800,121292431,413,413,413,413,0
|
|
20240318,164700,121292431,413,413,413,413,0
|
|
20240318,164600,121292431,413,413,413,413,0
|
|
20240318,164500,121292431,413,413,413,413,0
|
|
20240318,164400,121292431,413,413,413,413,0
|
|
20240318,164300,121292431,413,413,413,413,0
|
|
20240318,164200,121292431,413,413,413,413,0
|
|
20240318,164100,121292431,413,413,413,413,10135
|
|
20240318,164000,121292431,413,413,413,413,0
|
|
20240318,163900,121292431,413,413,413,413,0
|
|
20240318,163800,121292431,413,413,413,413,0
|
|
20240318,163700,121292431,413,413,413,413,0
|
|
20240318,163600,121292431,413,413,413,413,0
|
|
20240318,163500,121292431,413,413,413,413,0
|
|
20240318,163400,121292431,413,413,413,413,0
|
|
20240318,163300,121292431,413,413,413,413,0
|
|
20240318,163200,121292431,413,413,413,413,0
|
|
20240318,163100,121292431,413,413,413,413,0
|
|
20240318,163000,121292431,413,413,413,413,0
|
|
20240318,162900,121292431,413,413,413,413,0
|
|
20240318,162800,121292431,413,413,413,413,0
|
|
20240318,162700,121292431,413,413,413,413,0
|
|
20240318,162600,121292431,413,413,413,413,0
|
|
20240318,162500,121292431,413,413,413,413,0
|
|
20240318,162400,121292431,413,413,413,413,0
|
|
20240318,162300,121292431,413,413,413,413,0
|
|
20240318,162200,121292431,413,413,413,413,0
|
|
20240318,162100,121292431,413,413,413,413,0
|
|
20240318,162000,121292431,413,413,413,413,0
|
|
20240318,161900,121292431,413,413,413,413,0
|
|
20240318,161800,121292431,413,413,413,413,0
|
|
20240318,161700,121292431,413,413,413,413,0
|
|
20240318,161600,121292431,413,413,413,413,0
|
|
20240318,161500,121292431,413,413,413,413,0
|
|
20240318,161400,121292431,413,413,413,413,0
|
|
20240318,161300,121292431,413,413,413,413,0
|
|
20240318,161200,121292431,413,413,413,413,0
|
|
20240318,161100,121292431,413,413,413,413,10135
|
|
20240318,161000,121292431,413,413,413,413,0
|
|
20240318,160900,121292431,413,413,413,413,0
|
|
20240318,160800,121292431,413,413,413,413,0
|
|
20240318,160700,121292431,413,413,413,413,0
|
|
20240318,160600,121292431,413,413,413,413,0
|
|
20240318,160500,121292431,413,413,413,413,0
|
|
20240318,160400,121292431,413,413,413,413,0
|
|
20240318,160300,121292431,413,413,413,413,0
|
|
20240318,160200,121292431,413,413,413,413,0
|
|
20240318,160100,121292431,413,413,413,413,0
|
|
20240318,160000,121292431,413,413,413,413,0
|
|
20240318,155900,121292431,413,413,413,413,0
|
|
20240318,155800,121292431,413,413,413,413,0
|
|
20240318,155700,121292431,413,413,413,413,0
|
|
20240318,155600,121292431,413,413,413,413,0
|
|
20240318,155500,121292431,413,413,413,413,0
|
|
20240318,155400,121292431,413,413,413,413,0
|
|
20240318,155300,121292431,413,413,413,413,0
|
|
20240318,155200,121292431,413,413,413,413,0
|
|
20240318,155100,121292431,413,413,413,413,0
|
|
20240318,155000,121292431,413,413,413,413,0
|
|
20240318,154900,121292431,413,413,413,413,0
|
|
20240318,154800,121292431,413,413,413,413,0
|
|
20240318,154700,121292431,413,413,413,413,0
|
|
20240318,154600,121292431,413,413,413,413,0
|
|
20240318,154500,121292431,413,413,413,413,0
|
|
20240318,154400,121292431,413,413,413,413,0
|
|
20240318,154300,121292431,413,413,413,413,0
|
|
20240318,154200,121292431,413,413,413,413,0
|
|
20240318,154100,121292431,413,413,413,413,10135
|
|
20240318,154000,121292431,413,413,413,413,0
|
|
20240318,153900,121292431,413,413,413,413,0
|
|
20240318,153800,121292431,413,413,413,413,0
|
|
20240318,153700,121292431,413,413,413,413,0
|
|
20240318,153600,121292431,413,413,413,413,0
|
|
20240318,153500,121292431,413,413,413,413,0
|
|
20240318,153400,121292431,413,413,413,413,0
|
|
20240318,153300,121292431,413,413,413,413,0
|
|
20240318,153200,121292431,413,413,413,413,0
|
|
20240318,153100,121292431,413,413,413,413,0
|
|
20240318,153000,121292431,413,413,413,413,10135
|
|
20240318,152900,117106676,410,410,410,410,0
|
|
20240318,152800,117106676,410,410,410,410,0
|
|
20240318,152700,117106676,410,410,410,410,0
|
|
20240318,152600,117106676,410,410,410,410,0
|
|
20240318,152500,117106676,410,410,410,410,0
|
|
20240318,152400,117106676,410,410,410,410,0
|
|
20240318,152300,117106676,410,410,410,410,0
|
|
20240318,152200,117106676,410,410,410,410,0
|
|
20240318,152100,117106676,410,410,410,410,0
|
|
20240318,152000,117106676,410,410,410,410,0
|
|
20240318,151900,117106676,410,410,410,410,1
|
|
20240318,151800,117106266,410,409,410,409,20105
|
|
20240318,151700,108864104,410,410,410,410,20
|
|
20240318,151600,108855904,410,410,411,410,1511
|
|
20240318,151500,108236163,410,410,410,410,43
|
|
20240318,151400,108218533,411,411,411,411,0
|
|
20240318,151300,108218533,411,410,411,410,1630
|
|
20240318,151200,107549495,407,409,409,407,83
|
|
20240318,151100,107515558,407,407,407,407,0
|
|
20240318,151000,107515558,407,407,407,407,841
|
|
20240318,150900,107173271,409,409,409,409,72
|
|
20240318,150800,107143823,407,407,407,407,0
|
|
20240318,150700,107143823,407,410,410,407,2876
|
|
20240318,150600,105972562,410,410,410,410,0
|
|
20240318,150500,105972562,410,410,410,410,220
|
|
20240318,150400,105882362,410,410,410,410,0
|
|
20240318,150300,105882362,410,410,410,410,0
|
|
20240318,150200,105882362,410,410,410,410,101
|
|
20240318,150100,105840952,410,410,410,410,100
|
|
20240318,150000,105799952,409,409,409,409,0
|
|
20240318,145900,105799952,409,409,409,409,0
|
|
20240318,145800,105799952,409,409,409,409,2274
|
|
20240318,145700,104869886,410,410,410,410,0
|
|
20240318,145600,104869886,410,410,410,410,0
|
|
20240318,145500,104869886,410,409,410,409,509
|
|
20240318,145400,104661704,409,409,409,409,279
|
|
20240318,145300,104547593,409,409,409,409,1
|
|
20240318,145200,104547184,409,409,409,409,0
|
|
20240318,145100,104547184,409,409,409,409,0
|
|
20240318,145000,104547184,409,409,409,409,0
|
|
20240318,144900,104547184,409,409,409,409,2
|
|
20240318,144800,104546366,409,409,409,409,1280
|
|
20240318,144700,104022846,409,409,409,409,422
|
|
20240318,144600,103850248,408,408,408,408,0
|
|
20240318,144500,103850248,408,408,408,408,0
|
|
20240318,144400,103850248,408,408,408,408,3798
|
|
20240318,144300,102300664,408,408,408,408,1
|
|
20240318,144200,102300256,408,408,408,408,0
|
|
20240318,144100,102300256,408,408,408,408,2452
|
|
20240318,144000,101299840,409,409,409,409,0
|
|
20240318,143900,101299840,409,409,409,409,100
|
|
20240318,143800,101258940,409,409,409,409,0
|
|
20240318,143700,101258940,409,409,409,409,0
|
|
20240318,143600,101258940,409,409,409,409,0
|
|
20240318,143500,101258940,409,409,409,409,100
|
|
20240318,143400,101218040,409,409,409,409,277
|
|
20240318,143300,101104747,409,409,409,409,200
|
|
20240318,143200,101022947,409,409,409,409,1000
|
|
20240318,143100,100613947,409,409,409,409,236
|
|
20240318,143000,100517423,409,409,409,409,10
|
|
20240318,142900,100513333,409,409,409,409,0
|
|
20240318,142800,100513333,409,409,409,409,101
|
|
20240318,142700,100472024,407,407,407,407,0
|
|
20240318,142600,100472024,407,407,407,407,0
|
|
20240318,142500,100472024,407,407,407,407,23
|
|
20240318,142400,100462663,407,407,407,407,0
|
|
20240318,142300,100462663,407,408,408,407,1433
|
|
20240318,142200,99878307,408,408,409,408,200
|
|
20240318,142100,99796682,409,409,409,409,400
|
|
20240318,142000,99633082,410,410,410,410,10
|
|
20240318,141900,99628982,408,408,408,408,0
|
|
20240318,141800,99628982,408,409,409,408,223
|
|
20240318,141700,99537776,409,411,411,407,21936
|
|
20240318,141600,90594760,411,410,412,409,6850
|
|
20240318,141500,87789901,410,409,433,409,44470
|
|
20240318,141400,69105863,407,407,407,407,0
|
|
20240318,141300,69105863,407,407,407,407,960
|
|
20240318,141200,68715143,407,407,407,407,60
|
|
20240318,141100,68690723,408,408,408,408,0
|
|
20240318,141000,68690723,408,408,408,408,0
|
|
20240318,140900,68690723,408,408,408,406,21626
|
|
20240318,140800,59894546,408,408,408,408,4618
|
|
20240318,140700,58010402,408,410,410,408,1007
|
|
20240318,140600,57598481,411,411,411,411,100
|
|
20240318,140500,57557381,411,411,411,411,100
|
|
20240318,140400,57516281,411,411,411,411,148
|
|
20240318,140300,57455453,411,410,411,410,40
|
|
20240318,140200,57439052,410,410,410,410,0
|
|
20240318,140100,57439052,410,410,410,410,0
|
|
20240318,140000,57439052,410,410,410,410,0
|
|
20240318,135900,57439052,410,410,410,410,0
|
|
20240318,135800,57439052,410,410,410,410,5
|
|
20240318,135700,57437002,410,410,410,410,139
|
|
20240318,135600,57380012,410,410,410,410,1
|
|
20240318,135500,57379602,408,409,409,408,491
|
|
20240318,135400,57179224,408,408,408,408,0
|
|
20240318,135300,57179224,408,408,408,408,0
|
|
20240318,135200,57179224,408,408,408,408,0
|
|
20240318,135100,57179224,408,408,408,408,0
|
|
20240318,135000,57179224,408,408,408,408,0
|
|
20240318,134900,57179224,408,408,408,408,0
|
|
20240318,134800,57179224,408,408,408,408,0
|
|
20240318,134700,57179224,408,408,408,408,112
|
|
20240318,134600,57133528,411,411,411,411,1
|
|
20240318,134500,57133117,411,411,411,411,0
|
|
20240318,134400,57133117,411,411,411,411,0
|
|
20240318,134300,57133117,411,411,411,411,0
|
|
20240318,134200,57133117,411,411,411,411,0
|
|
20240318,134100,57133117,411,411,411,411,0
|
|
20240318,134000,57133117,411,411,411,411,0
|
|
20240318,133900,57133117,411,411,411,411,1
|
|
20240318,133800,57132706,411,409,411,409,1419
|
|
20240318,133700,56550586,409,409,409,409,1000
|
|
20240318,133600,56141586,409,409,409,409,0
|
|
20240318,133500,56141586,409,409,409,409,0
|
|
20240318,133400,56141586,409,409,409,409,10
|
|
20240318,133300,56137496,409,409,409,409,7
|
|
20240318,133200,56134633,409,409,409,409,0
|
|
20240318,133100,56134633,409,409,409,409,238
|
|
20240318,133000,56037291,407,407,407,407,0
|
|
20240318,132900,56037291,407,407,407,407,0
|
|
20240318,132800,56037291,407,407,407,407,0
|
|
20240318,132700,56037291,407,407,407,407,0
|
|
20240318,132600,56037291,407,407,407,407,0
|
|
20240318,132500,56037291,407,407,407,407,0
|
|
20240318,132400,56037291,407,407,407,407,1000
|
|
20240318,132300,55630291,409,409,409,409,0
|
|
20240318,132200,55630291,409,409,409,409,0
|
|
20240318,132100,55630291,409,409,409,409,20
|
|
20240318,132000,55622111,410,410,410,410,0
|
|
20240318,131900,55622111,410,410,410,410,0
|
|
20240318,131800,55622111,410,410,410,410,0
|
|
20240318,131700,55622111,410,410,410,410,0
|
|
20240318,131600,55622111,410,410,410,410,1
|
|
20240318,131500,55621701,407,410,410,407,13857
|
|
20240318,131400,49970063,410,410,410,410,1
|
|
20240318,131300,49969653,409,409,409,409,0
|
|
20240318,131200,49969653,409,409,409,409,0
|
|
20240318,131100,49969653,409,409,409,409,0
|
|
20240318,131000,49969653,409,409,409,409,0
|
|
20240318,130900,49969653,409,409,409,409,0
|
|
20240318,130800,49969653,409,409,409,409,0
|
|
20240318,130700,49969653,409,409,409,409,100
|
|
20240318,130600,49928753,408,408,408,408,0
|
|
20240318,130500,49928753,408,408,408,408,0
|
|
20240318,130400,49928753,408,408,408,408,0
|
|
20240318,130300,49928753,408,408,408,408,0
|
|
20240318,130200,49928753,408,408,408,408,0
|
|
20240318,130100,49928753,408,408,408,408,0
|
|
20240318,130000,49928753,408,408,408,408,0
|
|
20240318,125900,49928753,408,408,408,408,1000
|
|
20240318,125800,49520753,409,409,409,409,0
|
|
20240318,125700,49520753,409,409,409,409,0
|
|
20240318,125600,49520753,409,409,409,409,0
|
|
20240318,125500,49520753,409,409,409,409,0
|
|
20240318,125400,49520753,409,409,409,409,0
|
|
20240318,125300,49520753,409,409,409,409,0
|
|
20240318,125200,49520753,409,409,409,409,0
|
|
20240318,125100,49520753,409,409,409,409,10
|
|
20240318,125000,49516663,408,408,408,408,0
|
|
20240318,124900,49516663,408,408,408,408,0
|
|
20240318,124800,49516663,408,409,409,408,1000
|
|
20240318,124700,49107775,410,410,410,410,0
|
|
20240318,124600,49107775,410,410,410,410,0
|
|
20240318,124500,49107775,410,410,410,410,0
|
|
20240318,124400,49107775,410,410,410,410,0
|
|
20240318,124300,49107775,410,410,410,410,0
|
|
20240318,124200,49107775,410,410,410,410,0
|
|
20240318,124100,49107775,410,410,410,410,0
|
|
20240318,124000,49107775,410,410,410,410,0
|
|
20240318,123900,49107775,410,410,410,410,0
|
|
20240318,123800,49107775,410,410,410,410,0
|
|
20240318,123700,49107775,410,410,410,410,146
|
|
20240318,123600,49047915,410,410,410,410,0
|
|
20240318,123500,49047915,410,410,410,410,54
|
|
20240318,123400,49025775,410,411,411,410,1499
|
|
20240318,123300,48409705,412,412,412,412,0
|
|
20240318,123200,48409705,412,412,412,412,0
|
|
20240318,123100,48409705,412,411,412,411,4
|
|
20240318,123000,48408060,411,411,411,411,47
|
|
20240318,122900,48388743,411,411,411,411,45
|
|
20240318,122800,48370248,411,411,412,411,1253
|
|
20240318,122700,47854992,411,411,411,411,0
|
|
20240318,122600,47854992,411,411,411,411,132
|
|
20240318,122500,47800740,411,411,411,411,0
|
|
20240318,122400,47800740,411,410,411,410,510
|
|
20240318,122300,47591201,410,410,411,410,1888
|
|
20240318,122200,46816849,410,410,410,409,50
|
|
20240318,122100,46796397,408,408,408,408,0
|
|
20240318,122000,46796397,408,408,408,408,10
|
|
20240318,121900,46792317,409,409,409,409,0
|
|
20240318,121800,46792317,409,409,409,409,0
|
|
20240318,121700,46792317,409,409,409,409,0
|
|
20240318,121600,46792317,409,409,409,409,0
|
|
20240318,121500,46792317,409,409,409,409,0
|
|
20240318,121400,46792317,409,409,409,409,200
|
|
20240318,121300,46710517,409,408,409,408,590
|
|
20240318,121200,46469297,409,409,409,409,200
|
|
20240318,121100,46387497,409,409,409,409,100
|
|
20240318,121000,46346597,409,409,409,409,100
|
|
20240318,120900,46305697,409,409,409,409,6
|
|
20240318,120800,46303243,408,408,408,408,0
|
|
20240318,120700,46303243,408,408,408,408,0
|
|
20240318,120600,46303243,408,408,408,408,20
|
|
20240318,120500,46295083,407,407,407,407,0
|
|
20240318,120400,46295083,407,407,407,407,0
|
|
20240318,120300,46295083,407,407,407,407,953
|
|
20240318,120200,45907212,407,407,407,407,0
|
|
20240318,120100,45907212,407,407,407,407,840
|
|
20240318,120000,45565332,407,407,407,407,0
|
|
20240318,115900,45565332,407,407,407,407,25
|
|
20240318,115800,45555157,409,409,409,409,0
|
|
20240318,115700,45555157,409,409,409,409,0
|
|
20240318,115600,45555157,409,409,409,409,0
|
|
20240318,115500,45555157,409,409,409,409,0
|
|
20240318,115400,45555157,409,409,409,409,0
|
|
20240318,115300,45555157,409,409,409,409,287
|
|
20240318,115200,45437774,409,409,409,409,0
|
|
20240318,115100,45437774,409,409,409,409,0
|
|
20240318,115000,45437774,409,409,409,409,2
|
|
20240318,114900,45436956,409,409,409,409,0
|
|
20240318,114800,45436956,409,409,409,409,0
|
|
20240318,114700,45436956,409,409,409,409,0
|
|
20240318,114600,45436956,409,409,409,409,0
|
|
20240318,114500,45436956,409,409,409,409,0
|
|
20240318,114400,45436956,409,409,409,409,0
|
|
20240318,114300,45436956,409,409,409,409,0
|
|
20240318,114200,45436956,409,409,409,409,0
|
|
20240318,114100,45436956,409,409,409,409,0
|
|
20240318,114000,45436956,409,409,409,408,1037
|
|
20240318,113900,45012859,409,409,409,409,4
|
|
20240318,113800,45011223,407,407,407,407,1
|
|
20240318,113700,45010816,406,406,406,406,0
|
|
20240318,113600,45010816,406,408,408,406,3605
|
|
20240318,113500,43545090,409,409,409,409,0
|
|
20240318,113400,43545090,409,409,409,409,0
|
|
20240318,113300,43545090,409,409,409,409,0
|
|
20240318,113200,43545090,409,409,409,409,1
|
|
20240318,113100,43544681,408,408,408,408,0
|
|
20240318,113000,43544681,408,408,408,408,5
|
|
20240318,112900,43542641,409,409,409,409,0
|
|
20240318,112800,43542641,409,409,409,409,0
|
|
20240318,112700,43542641,409,409,409,409,404
|
|
20240318,112600,43377405,409,409,409,409,0
|
|
20240318,112500,43377405,409,409,409,409,0
|
|
20240318,112400,43377405,409,409,409,409,0
|
|
20240318,112300,43377405,409,409,409,409,0
|
|
20240318,112200,43377405,409,409,409,409,0
|
|
20240318,112100,43377405,409,409,409,409,0
|
|
20240318,112000,43377405,409,409,409,409,0
|
|
20240318,111900,43377405,409,409,409,409,535
|
|
20240318,111800,43158590,408,408,408,408,0
|
|
20240318,111700,43158590,408,409,409,408,277
|
|
20240318,111600,43045298,408,408,408,408,5
|
|
20240318,111500,43043258,408,408,408,408,0
|
|
20240318,111400,43043258,408,408,408,408,1
|
|
20240318,111300,43042850,409,409,409,409,0
|
|
20240318,111200,43042850,409,409,409,409,0
|
|
20240318,111100,43042850,409,409,409,409,0
|
|
20240318,111000,43042850,409,409,409,409,0
|
|
20240318,110900,43042850,409,409,409,409,0
|
|
20240318,110800,43042850,409,409,409,409,40
|
|
20240318,110700,43026490,409,409,409,409,1
|
|
20240318,110600,43026081,407,407,407,407,0
|
|
20240318,110500,43026081,407,407,407,407,8
|
|
20240318,110400,43022825,407,407,407,407,0
|
|
20240318,110300,43022825,407,407,407,407,0
|
|
20240318,110200,43022825,407,407,407,407,0
|
|
20240318,110100,43022825,407,407,407,407,2
|
|
20240318,110000,43022011,406,406,406,406,0
|
|
20240318,105900,43022011,406,406,406,406,0
|
|
20240318,105800,43022011,406,406,406,406,1267
|
|
20240318,105700,42507609,406,406,406,406,0
|
|
20240318,105600,42507609,406,406,406,406,0
|
|
20240318,105500,42507609,406,406,406,406,2317
|
|
20240318,105400,41566907,406,406,406,406,0
|
|
20240318,105300,41566907,406,408,408,406,51
|
|
20240318,105200,41546101,408,408,408,408,0
|
|
20240318,105100,41546101,408,408,408,408,0
|
|
20240318,105000,41546101,408,408,408,408,0
|
|
20240318,104900,41546101,408,408,408,408,5
|
|
20240318,104800,41544061,406,406,406,406,450
|
|
20240318,104700,41361361,406,406,406,406,0
|
|
20240318,104600,41361361,406,406,406,406,1
|
|
20240318,104500,41360955,406,406,406,406,1126
|
|
20240318,104400,40903799,406,406,406,406,0
|
|
20240318,104300,40903799,406,407,407,406,1048
|
|
20240318,104200,40477663,408,408,408,408,0
|
|
20240318,104100,40477663,408,408,408,408,0
|
|
20240318,104000,40477663,408,407,408,407,550
|
|
20240318,103900,40253563,407,407,407,407,0
|
|
20240318,103800,40253563,407,407,407,407,0
|
|
20240318,103700,40253563,407,407,407,407,0
|
|
20240318,103600,40253563,407,407,407,407,241
|
|
20240318,103500,40155476,407,407,407,407,1
|
|
20240318,103400,40155069,406,407,407,406,2
|
|
20240318,103300,40154256,405,405,405,405,444
|
|
20240318,103200,39974436,405,405,405,405,2221
|
|
20240318,103100,39074931,405,406,406,405,1249
|
|
20240318,103000,38569001,406,406,406,406,3
|
|
20240318,102900,38567783,406,407,407,406,1004
|
|
20240318,102800,38160155,407,407,407,407,5
|
|
20240318,102700,38158120,406,406,406,406,0
|
|
20240318,102600,38158120,406,406,406,406,243
|
|
20240318,102500,38059462,406,406,406,406,52
|
|
20240318,102400,38038350,406,406,406,406,1404
|
|
20240318,102300,37468326,406,406,406,406,15
|
|
20240318,102200,37462236,406,406,406,406,1388
|
|
20240318,102100,36898708,407,407,407,407,449
|
|
20240318,102000,36715965,407,407,407,407,27
|
|
20240318,101900,36704976,407,408,408,406,1931
|
|
20240318,101800,35920058,412,408,412,408,15
|
|
20240318,101700,35913931,409,407,410,407,10005
|
|
20240318,101600,31841887,409,409,409,409,0
|
|
20240318,101500,31841887,409,409,409,407,1001
|
|
20240318,101400,31434172,410,411,411,409,335
|
|
20240318,101300,31296749,411,409,411,407,1026
|
|
20240318,101200,30877702,408,408,408,408,300
|
|
20240318,101100,30755302,408,409,413,408,2723
|
|
20240318,101000,29639449,409,409,409,409,14
|
|
20240318,100900,29633723,409,408,409,407,75
|
|
20240318,100800,29603125,408,408,408,407,430
|
|
20240318,100700,29427891,407,407,407,407,3153
|
|
20240318,100600,28144620,408,408,408,408,46
|
|
20240318,100500,28125852,408,409,409,408,1035
|
|
20240318,100400,27703545,409,409,409,409,19
|
|
20240318,100300,27695774,409,408,409,408,4
|
|
20240318,100200,27694141,409,409,409,409,39
|
|
20240318,100100,27678190,409,409,409,409,6
|
|
20240318,100000,27675736,409,409,409,409,2
|
|
20240318,095900,27674918,409,409,409,409,101
|
|
20240318,095800,27633609,410,410,410,410,0
|
|
20240318,095700,27633609,410,410,410,410,0
|
|
20240318,095600,27633609,410,410,410,410,0
|
|
20240318,095500,27633609,410,410,410,410,0
|
|
20240318,095400,27633609,410,410,410,410,0
|
|
20240318,095300,27633609,410,410,410,410,43
|
|
20240318,095200,27615979,408,408,408,408,214
|
|
20240318,095100,27528667,409,409,409,409,7
|
|
20240318,095000,27525804,410,410,410,410,0
|
|
20240318,094900,27525804,410,410,410,410,100
|
|
20240318,094800,27484804,410,410,410,410,0
|
|
20240318,094700,27484804,410,410,410,410,0
|
|
20240318,094600,27484804,410,410,410,410,200
|
|
20240318,094500,27402804,410,410,410,410,1373
|
|
20240318,094400,26839874,410,410,410,410,0
|
|
20240318,094300,26839874,410,410,410,410,0
|
|
20240318,094200,26839874,410,410,410,410,10
|
|
20240318,094100,26835774,408,408,408,408,400
|
|
20240318,094000,26672574,408,409,410,408,3816
|
|
20240318,093900,25115321,410,410,410,410,288
|
|
20240318,093800,24997241,410,410,410,410,4
|
|
20240318,093700,24995601,412,412,412,412,10
|
|
20240318,093600,24991481,412,412,412,412,12
|
|
20240318,093500,24986537,412,412,412,412,0
|
|
20240318,093400,24986537,412,412,412,412,0
|
|
20240318,093300,24986537,412,412,412,412,0
|
|
20240318,093200,24986537,412,411,413,411,2045
|
|
20240318,093100,24145244,411,411,411,411,797
|
|
20240318,093000,23817677,411,411,411,411,0
|
|
20240318,092900,23817677,411,411,411,411,291
|
|
20240318,092800,23698076,412,412,412,412,1
|
|
20240318,092700,23697664,410,410,410,410,0
|
|
20240318,092600,23697664,410,410,410,410,0
|
|
20240318,092500,23697664,410,411,411,410,8201
|
|
20240318,092400,20330254,412,412,412,412,0
|
|
20240318,092300,20330254,412,411,412,411,246
|
|
20240318,092200,20228903,409,415,415,407,7322
|
|
20240318,092100,17224709,416,416,416,416,1034
|
|
20240318,092000,16794565,416,416,416,416,0
|
|
20240318,091900,16794565,416,416,416,416,396
|
|
20240318,091800,16629829,416,416,416,416,2
|
|
20240318,091700,16628997,416,416,416,416,0
|
|
20240318,091600,16628997,416,415,416,415,96
|
|
20240318,091500,16589128,416,416,416,416,721
|
|
20240318,091400,16289192,414,413,415,413,1118
|
|
20240318,091300,15826392,413,410,413,410,17647
|
|
20240318,091200,8556570,410,411,411,410,117
|
|
20240318,091100,8508579,408,409,409,408,2593
|
|
20240318,091000,7450634,411,411,411,411,6
|
|
20240318,090900,7448168,411,407,411,407,3
|
|
20240318,090800,7446943,411,410,411,410,2
|
|
20240318,090700,7446122,407,407,407,407,16
|
|
20240318,090600,7439610,407,407,407,407,588
|
|
20240318,090500,7200294,407,408,409,407,1474
|
|
20240318,090400,6600373,404,404,404,404,5
|
|
20240318,090300,6598353,404,408,408,404,2041
|
|
20240318,090200,5771545,408,406,408,405,1050
|
|
20240318,090100,5345658,407,412,412,401,4988
|
|
20240318,090000,3303911,412,412,412,407,8020
|