595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,185200,390211539,507,507,507,507,19009
|
|
20240322,185100,390211539,507,507,507,507,0
|
|
20240322,185000,390211539,507,507,507,507,0
|
|
20240322,184900,390211539,507,507,507,507,0
|
|
20240322,184800,390211539,507,507,507,507,0
|
|
20240322,184700,390211539,507,507,507,507,0
|
|
20240322,184600,390211539,507,507,507,507,0
|
|
20240322,184500,390211539,507,507,507,507,0
|
|
20240322,184400,390211539,507,507,507,507,0
|
|
20240322,184300,390211539,507,507,507,507,0
|
|
20240322,184200,390211539,507,507,507,507,0
|
|
20240322,184100,390211539,507,507,507,507,0
|
|
20240322,184000,390211539,507,507,507,507,0
|
|
20240322,183900,390211539,507,507,507,507,0
|
|
20240322,183800,390211539,507,507,507,507,0
|
|
20240322,183700,390211539,507,507,507,507,0
|
|
20240322,183600,390211539,507,507,507,507,0
|
|
20240322,183500,390211539,507,507,507,507,0
|
|
20240322,183400,390211539,507,507,507,507,0
|
|
20240322,183300,390211539,507,507,507,507,0
|
|
20240322,183200,390211539,507,507,507,507,0
|
|
20240322,183100,390211539,507,507,507,507,0
|
|
20240322,183000,390211539,507,507,507,507,0
|
|
20240322,182900,390211539,507,507,507,507,0
|
|
20240322,182800,390211539,507,507,507,507,0
|
|
20240322,182700,390211539,507,507,507,507,0
|
|
20240322,182600,390211539,507,507,507,507,0
|
|
20240322,182500,390211539,507,507,507,507,0
|
|
20240322,182400,390211539,507,507,507,507,0
|
|
20240322,182300,390211539,507,507,507,507,0
|
|
20240322,182200,390211539,507,507,507,507,19009
|
|
20240322,182100,390211539,507,507,507,507,0
|
|
20240322,182000,390211539,507,507,507,507,0
|
|
20240322,181900,390211539,507,507,507,507,0
|
|
20240322,181800,390211539,507,507,507,507,0
|
|
20240322,181700,390211539,507,507,507,507,0
|
|
20240322,181600,390211539,507,507,507,507,0
|
|
20240322,181500,390211539,507,507,507,507,0
|
|
20240322,181400,390211539,507,507,507,507,0
|
|
20240322,181300,390211539,507,507,507,507,0
|
|
20240322,181200,390211539,507,507,507,507,0
|
|
20240322,181100,390211539,507,507,507,507,0
|
|
20240322,181000,390211539,507,507,507,507,0
|
|
20240322,180900,390211539,507,507,507,507,0
|
|
20240322,180800,390211539,507,507,507,507,0
|
|
20240322,180700,390211539,507,507,507,507,0
|
|
20240322,180600,390211539,507,507,507,507,0
|
|
20240322,180500,390211539,507,507,507,507,0
|
|
20240322,180400,390211539,507,507,507,507,0
|
|
20240322,180300,390211539,507,507,507,507,0
|
|
20240322,180200,390211539,507,507,507,507,0
|
|
20240322,180100,390211539,507,507,507,507,0
|
|
20240322,180000,390211539,507,507,507,507,0
|
|
20240322,175900,390211539,507,507,507,507,0
|
|
20240322,175800,390211539,507,507,507,507,0
|
|
20240322,175700,390211539,507,507,507,507,0
|
|
20240322,175600,390211539,507,507,507,507,0
|
|
20240322,175500,390211539,507,507,507,507,0
|
|
20240322,175400,390211539,507,507,507,507,0
|
|
20240322,175300,390211539,507,507,507,507,0
|
|
20240322,175200,390211539,507,507,507,507,19009
|
|
20240322,175100,390211539,507,507,507,507,0
|
|
20240322,175000,390211539,507,507,507,507,0
|
|
20240322,174900,390211539,507,507,507,507,0
|
|
20240322,174800,390211539,507,507,507,507,0
|
|
20240322,174700,390211539,507,507,507,507,0
|
|
20240322,174600,390211539,507,507,507,507,0
|
|
20240322,174500,390211539,507,507,507,507,0
|
|
20240322,174400,390211539,507,507,507,507,0
|
|
20240322,174300,390211539,507,507,507,507,0
|
|
20240322,174200,390211539,507,507,507,507,0
|
|
20240322,174100,390211539,507,507,507,507,0
|
|
20240322,174000,390211539,507,507,507,507,0
|
|
20240322,173900,390211539,507,507,507,507,0
|
|
20240322,173800,390211539,507,507,507,507,0
|
|
20240322,173700,390211539,507,507,507,507,0
|
|
20240322,173600,390211539,507,507,507,507,0
|
|
20240322,173500,390211539,507,507,507,507,0
|
|
20240322,173400,390211539,507,507,507,507,0
|
|
20240322,173300,390211539,507,507,507,507,0
|
|
20240322,173200,390211539,507,507,507,507,0
|
|
20240322,173100,390211539,507,507,507,507,0
|
|
20240322,173000,390211539,507,507,507,507,0
|
|
20240322,172900,390211539,507,507,507,507,0
|
|
20240322,172800,390211539,507,507,507,507,0
|
|
20240322,172700,390211539,507,507,507,507,0
|
|
20240322,172600,390211539,507,507,507,507,0
|
|
20240322,172500,390211539,507,507,507,507,0
|
|
20240322,172400,390211539,507,507,507,507,0
|
|
20240322,172300,390211539,507,507,507,507,0
|
|
20240322,172200,390211539,507,507,507,507,19009
|
|
20240322,172100,390211539,507,507,507,507,0
|
|
20240322,172000,390211539,507,507,507,507,0
|
|
20240322,171900,390211539,507,507,507,507,0
|
|
20240322,171800,390211539,507,507,507,507,0
|
|
20240322,171700,390211539,507,507,507,507,0
|
|
20240322,171600,390211539,507,507,507,507,0
|
|
20240322,171500,390211539,507,507,507,507,0
|
|
20240322,171400,390211539,507,507,507,507,0
|
|
20240322,171300,390211539,507,507,507,507,0
|
|
20240322,171200,390211539,507,507,507,507,0
|
|
20240322,171100,390211539,507,507,507,507,0
|
|
20240322,171000,390211539,507,507,507,507,0
|
|
20240322,170900,390211539,507,507,507,507,0
|
|
20240322,170800,390211539,507,507,507,507,0
|
|
20240322,170700,390211539,507,507,507,507,0
|
|
20240322,170600,390211539,507,507,507,507,0
|
|
20240322,170500,390211539,507,507,507,507,0
|
|
20240322,170400,390211539,507,507,507,507,0
|
|
20240322,170300,390211539,507,507,507,507,0
|
|
20240322,170200,390211539,507,507,507,507,0
|
|
20240322,170100,390211539,507,507,507,507,0
|
|
20240322,170000,390211539,507,507,507,507,0
|
|
20240322,165900,390211539,507,507,507,507,0
|
|
20240322,165800,390211539,507,507,507,507,0
|
|
20240322,165700,390211539,507,507,507,507,0
|
|
20240322,165600,390211539,507,507,507,507,0
|
|
20240322,165500,390211539,507,507,507,507,0
|
|
20240322,165400,390211539,507,507,507,507,0
|
|
20240322,165300,390211539,507,507,507,507,0
|
|
20240322,165200,390211539,507,507,507,507,19009
|
|
20240322,165100,390211539,507,507,507,507,0
|
|
20240322,165000,390211539,507,507,507,507,0
|
|
20240322,164900,390211539,507,507,507,507,0
|
|
20240322,164800,390211539,507,507,507,507,0
|
|
20240322,164700,390211539,507,507,507,507,0
|
|
20240322,164600,390211539,507,507,507,507,0
|
|
20240322,164500,390211539,507,507,507,507,0
|
|
20240322,164400,390211539,507,507,507,507,0
|
|
20240322,164300,390211539,507,507,507,507,0
|
|
20240322,164200,390211539,507,507,507,507,0
|
|
20240322,164100,390211539,507,507,507,507,0
|
|
20240322,164000,390211539,507,507,507,507,0
|
|
20240322,163900,390211539,507,507,507,507,0
|
|
20240322,163800,390211539,507,507,507,507,0
|
|
20240322,163700,390211539,507,507,507,507,0
|
|
20240322,163600,390211539,507,507,507,507,0
|
|
20240322,163500,390211539,507,507,507,507,0
|
|
20240322,163400,390211539,507,507,507,507,0
|
|
20240322,163300,390211539,507,507,507,507,0
|
|
20240322,163200,390211539,507,507,507,507,0
|
|
20240322,163100,390211539,507,507,507,507,0
|
|
20240322,163000,390211539,507,507,507,507,0
|
|
20240322,162900,390211539,507,507,507,507,0
|
|
20240322,162800,390211539,507,507,507,507,0
|
|
20240322,162700,390211539,507,507,507,507,0
|
|
20240322,162600,390211539,507,507,507,507,0
|
|
20240322,162500,390211539,507,507,507,507,0
|
|
20240322,162400,390211539,507,507,507,507,0
|
|
20240322,162300,390211539,507,507,507,507,0
|
|
20240322,162200,390211539,507,507,507,507,19009
|
|
20240322,162100,390211539,507,507,507,507,0
|
|
20240322,162000,390211539,507,507,507,507,0
|
|
20240322,161900,390211539,507,507,507,507,0
|
|
20240322,161800,390211539,507,507,507,507,0
|
|
20240322,161700,390211539,507,507,507,507,0
|
|
20240322,161600,390211539,507,507,507,507,0
|
|
20240322,161500,390211539,507,507,507,507,0
|
|
20240322,161400,390211539,507,507,507,507,0
|
|
20240322,161300,390211539,507,507,507,507,0
|
|
20240322,161200,390211539,507,507,507,507,0
|
|
20240322,161100,390211539,507,507,507,507,0
|
|
20240322,161000,390211539,507,507,507,507,0
|
|
20240322,160900,390211539,507,507,507,507,0
|
|
20240322,160800,390211539,507,507,507,507,0
|
|
20240322,160700,390211539,507,507,507,507,0
|
|
20240322,160600,390211539,507,507,507,507,0
|
|
20240322,160500,390211539,507,507,507,507,0
|
|
20240322,160400,390211539,507,507,507,507,0
|
|
20240322,160300,390211539,507,507,507,507,0
|
|
20240322,160200,390211539,507,507,507,507,0
|
|
20240322,160100,390211539,507,507,507,507,0
|
|
20240322,160000,390211539,507,507,507,507,0
|
|
20240322,155900,390211539,507,507,507,507,0
|
|
20240322,155800,390211539,507,507,507,507,0
|
|
20240322,155700,390211539,507,507,507,507,0
|
|
20240322,155600,390211539,507,507,507,507,0
|
|
20240322,155500,390211539,507,507,507,507,0
|
|
20240322,155400,390211539,507,507,507,507,0
|
|
20240322,155300,390211539,507,507,507,507,0
|
|
20240322,155200,390211539,507,507,507,507,19009
|
|
20240322,155100,390211539,507,507,507,507,0
|
|
20240322,155000,390211539,507,507,507,507,0
|
|
20240322,154900,390211539,507,507,507,507,0
|
|
20240322,154800,390211539,507,507,507,507,0
|
|
20240322,154700,390211539,507,507,507,507,0
|
|
20240322,154600,390211539,507,507,507,507,0
|
|
20240322,154500,390211539,507,507,507,507,0
|
|
20240322,154400,390211539,507,507,507,507,0
|
|
20240322,154300,390211539,507,507,507,507,0
|
|
20240322,154200,390211539,507,507,507,507,0
|
|
20240322,154100,390211539,507,507,507,507,0
|
|
20240322,154000,390211539,507,507,507,507,0
|
|
20240322,153900,390211539,507,507,507,507,0
|
|
20240322,153800,390211539,507,507,507,507,0
|
|
20240322,153700,390211539,507,507,507,507,0
|
|
20240322,153600,390211539,507,507,507,507,0
|
|
20240322,153500,390211539,507,507,507,507,0
|
|
20240322,153400,390211539,507,507,507,507,0
|
|
20240322,153300,390211539,507,507,507,507,0
|
|
20240322,153200,390211539,507,507,507,507,0
|
|
20240322,153100,390211539,507,507,507,507,0
|
|
20240322,153000,390211539,507,507,507,507,19009
|
|
20240322,152900,380573976,510,510,510,510,0
|
|
20240322,152800,380573976,510,510,510,510,0
|
|
20240322,152700,380573976,510,510,510,510,0
|
|
20240322,152600,380573976,510,510,510,510,0
|
|
20240322,152500,380573976,510,510,510,510,0
|
|
20240322,152400,380573976,510,510,510,510,0
|
|
20240322,152300,380573976,510,510,510,510,0
|
|
20240322,152200,380573976,510,510,510,510,0
|
|
20240322,152100,380573976,510,510,510,510,0
|
|
20240322,152000,380573976,510,510,510,510,0
|
|
20240322,151900,380573976,510,510,510,508,7606
|
|
20240322,151800,376709698,510,510,510,508,474
|
|
20240322,151700,376468902,508,508,510,508,1004
|
|
20240322,151600,375958868,509,509,510,509,1888
|
|
20240322,151500,374997874,510,510,510,510,200
|
|
20240322,151400,374895874,510,510,510,510,1
|
|
20240322,151300,374895364,509,509,509,509,150
|
|
20240322,151200,374819014,509,509,509,509,4293
|
|
20240322,151100,372633877,509,509,509,508,730
|
|
20240322,151000,372262907,509,509,509,509,3
|
|
20240322,150900,372261380,511,511,511,511,2002
|
|
20240322,150800,371238358,511,509,511,509,69
|
|
20240322,150700,371203163,511,511,511,511,1000
|
|
20240322,150600,370692163,511,511,511,511,0
|
|
20240322,150500,370692163,511,509,511,507,19197
|
|
20240322,150400,360941243,509,509,509,509,140
|
|
20240322,150300,360869983,509,509,509,509,0
|
|
20240322,150200,360869983,509,509,509,509,0
|
|
20240322,150100,360869983,509,509,509,509,4000
|
|
20240322,150000,358833983,509,509,509,509,0
|
|
20240322,145900,358833983,509,511,511,509,20201
|
|
20240322,145800,348534882,512,512,512,512,0
|
|
20240322,145700,348534882,512,512,512,512,0
|
|
20240322,145600,348534882,512,512,512,512,0
|
|
20240322,145500,348534882,512,512,512,512,1
|
|
20240322,145400,348534370,511,511,511,511,7040
|
|
20240322,145300,344936930,512,511,512,511,96
|
|
20240322,145200,344887779,511,511,511,511,0
|
|
20240322,145100,344887779,511,511,511,511,324
|
|
20240322,145000,344722215,511,511,511,511,0
|
|
20240322,144900,344722215,511,511,511,511,1400
|
|
20240322,144800,344006815,511,511,511,511,0
|
|
20240322,144700,344006815,511,511,511,511,0
|
|
20240322,144600,344006815,511,511,511,511,0
|
|
20240322,144500,344006815,511,511,511,511,3868
|
|
20240322,144400,342030267,512,512,512,512,0
|
|
20240322,144300,342030267,512,512,512,512,0
|
|
20240322,144200,342030267,512,512,512,512,30
|
|
20240322,144100,342014907,512,512,512,512,6894
|
|
20240322,144000,338485179,512,512,512,512,0
|
|
20240322,143900,338485179,512,512,512,512,0
|
|
20240322,143800,338485179,512,512,512,512,0
|
|
20240322,143700,338485179,512,512,512,512,0
|
|
20240322,143600,338485179,512,512,512,512,0
|
|
20240322,143500,338485179,512,512,512,512,1
|
|
20240322,143400,338484667,512,512,512,512,1
|
|
20240322,143300,338484155,512,512,512,512,0
|
|
20240322,143200,338484155,512,511,512,511,71
|
|
20240322,143100,338447873,510,510,510,510,111
|
|
20240322,143000,338391263,510,510,510,510,0
|
|
20240322,142900,338391263,510,510,510,510,894
|
|
20240322,142800,337935323,511,511,511,511,700
|
|
20240322,142700,337577623,511,511,511,511,2501
|
|
20240322,142600,336299612,510,510,510,510,0
|
|
20240322,142500,336299612,510,510,510,510,6045
|
|
20240322,142400,333216662,511,511,511,511,882
|
|
20240322,142300,332765960,512,512,512,512,1003
|
|
20240322,142200,332252424,512,512,512,512,1
|
|
20240322,142100,332251912,512,511,512,511,148
|
|
20240322,142000,332176259,511,511,511,511,750
|
|
20240322,141900,331793009,511,511,511,511,3
|
|
20240322,141800,331791476,511,511,511,511,0
|
|
20240322,141700,331791476,511,511,511,511,1001
|
|
20240322,141600,331279965,511,511,511,511,29
|
|
20240322,141500,331265146,511,511,511,511,0
|
|
20240322,141400,331265146,511,511,511,511,899
|
|
20240322,141300,330805757,511,511,511,511,16
|
|
20240322,141200,330797581,511,511,511,511,61
|
|
20240322,141100,330766410,511,511,511,511,0
|
|
20240322,141000,330766410,511,511,511,511,0
|
|
20240322,140900,330766410,511,511,511,511,360
|
|
20240322,140800,330582450,510,510,510,510,0
|
|
20240322,140700,330582450,510,510,510,510,0
|
|
20240322,140600,330582450,510,511,511,510,1412
|
|
20240322,140500,329862318,510,510,510,510,0
|
|
20240322,140400,329862318,510,510,510,510,40
|
|
20240322,140300,329841918,511,511,511,511,0
|
|
20240322,140200,329841918,511,511,511,511,0
|
|
20240322,140100,329841918,511,511,511,511,227
|
|
20240322,140000,329725921,511,511,511,511,0
|
|
20240322,135900,329725921,511,511,511,511,3143
|
|
20240322,135800,328119848,511,512,512,511,1351
|
|
20240322,135700,327429237,512,512,512,512,0
|
|
20240322,135600,327429237,512,512,512,512,9
|
|
20240322,135500,327424629,513,512,513,512,81
|
|
20240322,135400,327383156,512,512,512,512,0
|
|
20240322,135300,327383156,512,512,512,512,760
|
|
20240322,135200,326994036,511,511,511,511,1000
|
|
20240322,135100,326483036,511,511,511,511,981
|
|
20240322,135000,325981745,511,511,511,511,186
|
|
20240322,134900,325886699,511,511,511,511,0
|
|
20240322,134800,325886699,511,511,511,511,44
|
|
20240322,134700,325864215,512,512,512,512,233
|
|
20240322,134600,325744919,512,512,512,512,610
|
|
20240322,134500,325432599,512,512,512,512,500
|
|
20240322,134400,325176599,513,513,513,513,10
|
|
20240322,134300,325171469,514,514,514,514,0
|
|
20240322,134200,325171469,514,512,514,512,20044
|
|
20240322,134100,314881237,512,512,512,512,0
|
|
20240322,134000,314881237,512,511,512,511,148
|
|
20240322,133900,314805509,512,512,512,512,3624
|
|
20240322,133800,312950021,512,512,512,512,2005
|
|
20240322,133700,311923461,512,512,512,512,1
|
|
20240322,133600,311922949,512,512,512,512,0
|
|
20240322,133500,311922949,512,512,512,512,48
|
|
20240322,133400,311898373,512,512,512,512,10
|
|
20240322,133300,311893253,512,512,512,512,0
|
|
20240322,133200,311893253,512,512,512,512,11
|
|
20240322,133100,311887621,510,510,510,510,106
|
|
20240322,133000,311833561,510,510,510,510,0
|
|
20240322,132900,311833561,510,510,510,510,0
|
|
20240322,132800,311833561,510,510,510,510,95
|
|
20240322,132700,311785111,510,510,510,510,1
|
|
20240322,132600,311784601,509,509,509,509,0
|
|
20240322,132500,311784601,509,509,509,509,0
|
|
20240322,132400,311784601,509,509,509,509,1366
|
|
20240322,132300,311089307,509,509,509,509,184
|
|
20240322,132200,310995651,510,512,512,510,666
|
|
20240322,132100,310655591,512,511,512,511,3
|
|
20240322,132000,310654056,511,509,511,509,1002
|
|
20240322,131900,310142038,509,509,509,509,0
|
|
20240322,131800,310142038,509,509,509,509,0
|
|
20240322,131700,310142038,509,509,509,509,604
|
|
20240322,131600,309834602,509,509,509,509,0
|
|
20240322,131500,309834602,509,509,509,509,0
|
|
20240322,131400,309834602,509,509,509,509,515
|
|
20240322,131300,309572467,509,510,510,509,2857
|
|
20240322,131200,308116362,510,510,510,510,2683
|
|
20240322,131100,306748032,510,510,510,510,0
|
|
20240322,131000,306748032,510,510,510,510,4787
|
|
20240322,130900,304306662,510,510,510,510,41
|
|
20240322,130800,304285752,510,510,510,510,122
|
|
20240322,130700,304223532,510,510,510,510,86
|
|
20240322,130600,304179672,510,510,510,510,600
|
|
20240322,130500,303873672,510,510,510,510,0
|
|
20240322,130400,303873672,510,510,510,510,1
|
|
20240322,130300,303873162,510,510,510,510,1
|
|
20240322,130200,303872652,510,510,510,510,7
|
|
20240322,130100,303869082,510,510,510,510,707
|
|
20240322,130000,303508512,510,510,510,510,60
|
|
20240322,125900,303477912,510,510,510,510,1000
|
|
20240322,125800,302967912,510,510,510,510,0
|
|
20240322,125700,302967912,510,510,510,510,1740
|
|
20240322,125600,302080512,510,509,510,509,202
|
|
20240322,125500,301977494,509,509,509,509,1
|
|
20240322,125400,301976985,509,509,509,509,9000
|
|
20240322,125300,297395985,508,508,508,508,20000
|
|
20240322,125200,287235985,508,509,509,508,1102
|
|
20240322,125100,286675068,509,510,510,509,8341
|
|
20240322,125000,282426894,511,511,511,511,1221
|
|
20240322,124900,281802963,511,511,511,511,335
|
|
20240322,124800,281631778,512,512,512,512,47
|
|
20240322,124700,281607714,512,511,512,511,1267
|
|
20240322,124600,280960114,511,511,511,511,141
|
|
20240322,124500,280888063,512,512,512,512,0
|
|
20240322,124400,280888063,512,512,512,512,1
|
|
20240322,124300,280887551,511,511,511,511,1
|
|
20240322,124200,280887040,511,511,511,511,0
|
|
20240322,124100,280887040,511,512,512,511,504
|
|
20240322,124000,280629395,512,512,512,512,1
|
|
20240322,123900,280628883,512,512,512,512,1
|
|
20240322,123800,280628371,512,512,512,512,2
|
|
20240322,123700,280627347,512,511,512,511,6
|
|
20240322,123600,280624280,511,511,511,511,0
|
|
20240322,123500,280624280,511,511,511,511,3326
|
|
20240322,123400,278924694,510,511,511,510,51
|
|
20240322,123300,278898674,511,511,511,511,5001
|
|
20240322,123200,276343163,510,508,510,508,2389
|
|
20240322,123100,275124781,508,509,509,508,4089
|
|
20240322,123000,273046044,509,509,509,509,850
|
|
20240322,122900,272613394,509,510,510,509,87
|
|
20240322,122800,272569034,509,509,510,509,2123
|
|
20240322,122700,271488377,509,510,510,509,6847
|
|
20240322,122600,268003080,509,509,509,509,10595
|
|
20240322,122500,262610225,510,511,511,510,7061
|
|
20240322,122400,259008920,511,511,511,511,0
|
|
20240322,122300,259008920,511,511,511,511,514
|
|
20240322,122200,258746266,511,511,511,511,30
|
|
20240322,122100,258730936,510,511,511,510,1209
|
|
20240322,122000,258113618,511,512,512,511,5081
|
|
20240322,121900,255517146,511,511,511,511,0
|
|
20240322,121800,255517146,511,511,511,511,0
|
|
20240322,121700,255517146,511,512,512,511,3068
|
|
20240322,121600,253946630,512,512,512,512,0
|
|
20240322,121500,253946630,512,512,512,512,1
|
|
20240322,121400,253946118,512,512,512,512,0
|
|
20240322,121300,253946118,512,512,512,512,1000
|
|
20240322,121200,253434118,511,511,511,511,400
|
|
20240322,121100,253229718,513,513,513,513,1
|
|
20240322,121000,253229205,512,512,512,512,1000
|
|
20240322,120900,252717205,510,511,511,510,2000
|
|
20240322,120800,251697204,511,511,511,511,803
|
|
20240322,120700,251286871,511,511,511,511,3027
|
|
20240322,120600,249740074,511,512,512,511,1608
|
|
20240322,120500,248916886,512,512,512,512,0
|
|
20240322,120400,248916886,512,512,512,512,1200
|
|
20240322,120300,248302486,512,512,512,512,4
|
|
20240322,120200,248300438,512,512,512,512,1520
|
|
20240322,120100,247522198,513,512,513,512,4671
|
|
20240322,120000,245130417,511,511,511,511,0
|
|
20240322,115900,245130417,511,511,511,511,0
|
|
20240322,115800,245130417,511,511,511,511,50
|
|
20240322,115700,245104867,512,512,512,512,2
|
|
20240322,115600,245103843,512,512,512,512,1863
|
|
20240322,115500,244149987,512,512,512,512,567
|
|
20240322,115400,243859683,511,511,511,511,10
|
|
20240322,115300,243854573,511,512,512,511,5
|
|
20240322,115200,243852014,513,513,513,513,9
|
|
20240322,115100,243847397,513,513,513,513,0
|
|
20240322,115000,243847397,513,513,513,513,1
|
|
20240322,114900,243846884,510,510,510,510,0
|
|
20240322,114800,243846884,510,512,512,510,6100
|
|
20240322,114700,240730737,512,513,513,512,19
|
|
20240322,114600,240721008,513,513,513,513,5
|
|
20240322,114500,240718443,513,513,513,513,0
|
|
20240322,114400,240718443,513,513,513,513,0
|
|
20240322,114300,240718443,513,513,513,513,0
|
|
20240322,114200,240718443,513,513,513,513,11
|
|
20240322,114100,240712800,510,510,510,510,0
|
|
20240322,114000,240712800,510,510,510,510,250
|
|
20240322,113900,240585300,510,511,511,510,3001
|
|
20240322,113800,239054771,511,513,513,511,24
|
|
20240322,113700,239042464,512,512,512,510,20010
|
|
20240322,113600,228837223,511,511,511,511,0
|
|
20240322,113500,228837223,511,511,511,511,0
|
|
20240322,113400,228837223,511,512,512,511,1000
|
|
20240322,113300,228325955,512,512,512,512,0
|
|
20240322,113200,228325955,512,512,512,512,11
|
|
20240322,113100,228320323,513,513,513,513,103
|
|
20240322,113000,228267484,513,513,513,513,0
|
|
20240322,112900,228267484,513,513,513,513,0
|
|
20240322,112800,228267484,513,513,513,513,0
|
|
20240322,112700,228267484,513,513,513,513,1
|
|
20240322,112600,228266971,510,510,510,510,0
|
|
20240322,112500,228266971,510,510,510,510,0
|
|
20240322,112400,228266971,510,513,513,510,162
|
|
20240322,112300,228184150,510,510,510,510,0
|
|
20240322,112200,228184150,510,510,510,510,0
|
|
20240322,112100,228184150,510,511,511,510,3938
|
|
20240322,112000,226175769,511,511,511,511,3600
|
|
20240322,111900,224336169,511,511,511,511,0
|
|
20240322,111800,224336169,511,511,511,511,0
|
|
20240322,111700,224336169,511,512,512,511,650
|
|
20240322,111600,224004018,511,511,511,511,0
|
|
20240322,111500,224004018,511,511,512,511,222
|
|
20240322,111400,223890575,510,510,510,510,0
|
|
20240322,111300,223890575,510,510,510,510,0
|
|
20240322,111200,223890575,510,510,510,510,0
|
|
20240322,111100,223890575,510,510,510,510,12270
|
|
20240322,111000,217632875,511,510,511,510,2783
|
|
20240322,110900,216213145,510,512,512,510,3947
|
|
20240322,110800,214198882,511,512,512,511,28100
|
|
20240322,110700,199838067,512,513,513,512,1000
|
|
20240322,110600,199326060,513,512,513,512,4012
|
|
20240322,110500,197271913,513,514,514,513,4000
|
|
20240322,110400,195219763,513,515,515,513,1010
|
|
20240322,110300,194701570,515,515,515,515,150
|
|
20240322,110200,194624320,515,515,515,515,0
|
|
20240322,110100,194624320,515,515,515,515,1791
|
|
20240322,110000,193701955,517,517,517,517,0
|
|
20240322,105900,193701955,517,517,517,517,515
|
|
20240322,105800,193435700,517,517,517,517,400
|
|
20240322,105700,193228900,517,515,517,515,55
|
|
20240322,105600,193200475,515,515,515,515,0
|
|
20240322,105500,193200475,515,515,515,515,1000
|
|
20240322,105400,192685475,515,515,515,515,90
|
|
20240322,105300,192639125,515,515,515,515,200
|
|
20240322,105200,192536125,513,518,518,513,1853
|
|
20240322,105100,191579558,518,518,518,518,2
|
|
20240322,105000,191578522,516,516,516,516,0
|
|
20240322,104900,191578522,516,516,516,516,0
|
|
20240322,104800,191578522,516,516,516,516,1901
|
|
20240322,104700,190597606,516,517,517,516,3004
|
|
20240322,104600,189044542,517,517,517,517,5
|
|
20240322,104500,189041957,517,517,517,517,1
|
|
20240322,104400,189041440,514,517,517,514,349
|
|
20240322,104300,188861869,517,517,517,517,200
|
|
20240322,104200,188758469,515,517,517,515,4032
|
|
20240322,104100,186681767,517,517,517,517,11
|
|
20240322,104000,186676080,516,516,516,516,206
|
|
20240322,103900,186569784,516,516,516,516,0
|
|
20240322,103800,186569784,516,516,516,516,54
|
|
20240322,103700,186541920,517,519,519,516,2666
|
|
20240322,103600,185166236,519,519,519,519,501
|
|
20240322,103500,184906217,519,518,519,518,232
|
|
20240322,103400,184786027,518,519,519,515,317
|
|
20240322,103300,184622342,519,519,519,519,11668
|
|
20240322,103200,178566650,520,520,520,520,52
|
|
20240322,103100,178539610,519,516,519,515,10440
|
|
20240322,103000,173134035,516,516,516,516,241
|
|
20240322,102900,173009679,516,516,516,516,400
|
|
20240322,102800,172803279,514,514,514,514,0
|
|
20240322,102700,172803279,514,515,515,514,2570
|
|
20240322,102600,171479986,515,515,515,515,2087
|
|
20240322,102500,170405181,515,515,515,515,3
|
|
20240322,102400,170403636,515,513,515,513,13
|
|
20240322,102300,170396953,512,515,515,512,778
|
|
20240322,102200,169998433,515,515,515,515,415
|
|
20240322,102100,169784708,515,515,515,515,405
|
|
20240322,102000,169576133,514,514,514,514,4872
|
|
20240322,101900,167071925,513,513,513,513,189
|
|
20240322,101800,166974968,513,513,513,513,1727
|
|
20240322,101700,166089017,513,513,513,513,0
|
|
20240322,101600,166089017,513,513,513,512,3510
|
|
20240322,101500,164290005,513,514,514,513,2952
|
|
20240322,101400,162772866,515,515,515,515,273
|
|
20240322,101300,162632271,515,515,515,515,0
|
|
20240322,101200,162632271,515,515,515,515,22
|
|
20240322,101100,162620941,516,516,516,516,0
|
|
20240322,101000,162620941,516,516,516,516,0
|
|
20240322,100900,162620941,516,514,516,514,1070
|
|
20240322,100800,162070913,516,516,516,510,35748
|
|
20240322,100700,143746314,516,516,516,516,0
|
|
20240322,100600,143746314,516,516,516,516,939
|
|
20240322,100500,143261790,516,516,516,516,1148
|
|
20240322,100400,142669422,517,517,517,517,0
|
|
20240322,100300,142669422,517,517,517,517,5
|
|
20240322,100200,142666837,517,517,517,517,4156
|
|
20240322,100100,140518185,518,518,518,518,2
|
|
20240322,100000,140517149,518,518,518,518,5
|
|
20240322,095900,140514559,518,518,518,518,1004
|
|
20240322,095800,139994487,517,517,517,517,3
|
|
20240322,095700,139992936,518,518,518,518,7919
|
|
20240322,095600,135890894,518,518,518,518,846
|
|
20240322,095500,135452666,519,519,519,519,100
|
|
20240322,095400,135400766,519,519,519,519,0
|
|
20240322,095300,135400766,519,519,519,519,2
|
|
20240322,095200,135399728,519,519,519,519,1
|
|
20240322,095100,135399209,519,519,519,519,2
|
|
20240322,095000,135398171,519,520,520,519,3336
|
|
20240322,094900,133666060,520,518,520,518,1200
|
|
20240322,094800,133043649,519,519,519,519,7
|
|
20240322,094700,133040016,518,520,520,518,21
|
|
20240322,094600,133029136,518,518,518,518,3010
|
|
20240322,094500,131469956,518,518,519,518,2971
|
|
20240322,094400,129930585,519,519,519,519,350
|
|
20240322,094300,129748935,519,519,519,519,358
|
|
20240322,094200,129563133,519,519,519,519,1000
|
|
20240322,094100,129044133,519,520,520,519,491
|
|
20240322,094000,128789283,520,519,520,519,2683
|
|
20240322,093900,127394806,520,520,520,520,3718
|
|
20240322,093800,125461446,520,519,520,518,2254
|
|
20240322,093700,124292118,519,520,520,519,6100
|
|
20240322,093600,121125118,519,519,519,519,1730
|
|
20240322,093500,120227248,519,520,520,519,685
|
|
20240322,093400,119871406,520,519,520,519,6508
|
|
20240322,093300,116487437,520,519,520,519,404
|
|
20240322,093200,116277366,520,523,523,520,1982
|
|
20240322,093100,115246495,523,523,523,523,310
|
|
20240322,093000,115084365,520,523,523,520,352
|
|
20240322,092900,114900707,523,522,523,522,716
|
|
20240322,092800,114526830,522,522,522,521,19243
|
|
20240322,092700,104482817,522,521,523,521,9164
|
|
20240322,092600,99696663,522,521,522,521,7680
|
|
20240322,092500,95695382,521,518,521,518,3176
|
|
20240322,092400,94045731,518,518,518,518,300
|
|
20240322,092300,93890331,518,518,518,518,49
|
|
20240322,092200,93864949,520,520,520,518,2148
|
|
20240322,092100,92750088,519,520,521,519,18389
|
|
20240322,092000,83188807,520,521,521,520,14635
|
|
20240322,091900,75564973,521,521,521,521,1438
|
|
20240322,091800,74815775,521,520,521,520,13940
|
|
20240322,091700,67560175,520,521,521,520,12821
|
|
20240322,091600,60885805,521,523,523,521,5461
|
|
20240322,091500,58037951,523,522,523,520,11492
|
|
20240322,091400,52058942,522,519,522,518,6252
|
|
20240322,091300,48815615,524,517,524,517,3176
|
|
20240322,091200,47162091,517,517,520,517,12478
|
|
20240322,091100,40708360,517,518,518,517,2350
|
|
20240322,091000,39492345,518,518,519,518,174
|
|
20240322,090900,39402146,520,519,520,519,1857
|
|
20240322,090800,38437873,519,519,519,519,1176
|
|
20240322,090700,37827529,519,516,519,516,10050
|
|
20240322,090600,32641579,520,516,520,516,652
|
|
20240322,090500,32305099,516,516,516,516,811
|
|
20240322,090400,31886623,516,516,518,516,1207
|
|
20240322,090300,31261411,515,516,516,515,3317
|
|
20240322,090200,29552656,515,515,515,514,13350
|
|
20240322,090100,22683540,515,516,518,515,6402
|
|
20240322,090000,19381217,517,519,519,517,37473
|