590 lines
26 KiB
CSV
590 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,184700,439160414,512,512,512,512,607
|
|
20240326,184600,439160414,512,512,512,512,0
|
|
20240326,184500,439160414,512,512,512,512,0
|
|
20240326,184400,439160414,512,512,512,512,0
|
|
20240326,184300,439160414,512,512,512,512,0
|
|
20240326,184200,439160414,512,512,512,512,0
|
|
20240326,184100,439160414,512,512,512,512,0
|
|
20240326,184000,439160414,512,512,512,512,0
|
|
20240326,183900,439160414,512,512,512,512,0
|
|
20240326,183800,439160414,512,512,512,512,0
|
|
20240326,183700,439160414,512,512,512,512,0
|
|
20240326,183600,439160414,512,512,512,512,0
|
|
20240326,183500,439160414,512,512,512,512,0
|
|
20240326,183400,439160414,512,512,512,512,0
|
|
20240326,183300,439160414,512,512,512,512,0
|
|
20240326,183200,439160414,512,512,512,512,0
|
|
20240326,183100,439160414,512,512,512,512,0
|
|
20240326,183000,439160414,512,512,512,512,0
|
|
20240326,182900,439160414,512,512,512,512,0
|
|
20240326,182800,439160414,512,512,512,512,0
|
|
20240326,182700,439160414,512,512,512,512,0
|
|
20240326,182600,439160414,512,512,512,512,0
|
|
20240326,182500,439160414,512,512,512,512,0
|
|
20240326,182400,439160414,512,512,512,512,0
|
|
20240326,182300,439160414,512,512,512,512,0
|
|
20240326,182200,439160414,512,512,512,512,0
|
|
20240326,182100,439160414,512,512,512,512,0
|
|
20240326,182000,439160414,512,512,512,512,0
|
|
20240326,181900,439160414,512,512,512,512,0
|
|
20240326,181800,439160414,512,512,512,512,0
|
|
20240326,181700,439160414,512,512,512,512,607
|
|
20240326,181600,439160414,512,512,512,512,0
|
|
20240326,181500,439160414,512,512,512,512,0
|
|
20240326,181400,439160414,512,512,512,512,0
|
|
20240326,181300,439160414,512,512,512,512,0
|
|
20240326,181200,439160414,512,512,512,512,0
|
|
20240326,181100,439160414,512,512,512,512,0
|
|
20240326,181000,439160414,512,512,512,512,0
|
|
20240326,180900,439160414,512,512,512,512,0
|
|
20240326,180800,439160414,512,512,512,512,0
|
|
20240326,180700,439160414,512,512,512,512,0
|
|
20240326,180600,439160414,512,512,512,512,0
|
|
20240326,180500,439160414,512,512,512,512,0
|
|
20240326,180400,439160414,512,512,512,512,0
|
|
20240326,180300,439160414,512,512,512,512,0
|
|
20240326,180200,439160414,512,512,512,512,0
|
|
20240326,180100,439160414,512,512,512,512,0
|
|
20240326,180000,439160414,512,512,512,512,0
|
|
20240326,175900,439160414,512,512,512,512,0
|
|
20240326,175800,439160414,512,512,512,512,0
|
|
20240326,175700,439160414,512,512,512,512,0
|
|
20240326,175600,439160414,512,512,512,512,0
|
|
20240326,175500,439160414,512,512,512,512,0
|
|
20240326,175400,439160414,512,512,512,512,0
|
|
20240326,175300,439160414,512,512,512,512,0
|
|
20240326,175200,439160414,512,512,512,512,0
|
|
20240326,175100,439160414,512,512,512,512,0
|
|
20240326,175000,439160414,512,512,512,512,0
|
|
20240326,174900,439160414,512,512,512,512,0
|
|
20240326,174800,439160414,512,512,512,512,0
|
|
20240326,174700,439160414,512,512,512,512,607
|
|
20240326,174600,439160414,512,512,512,512,0
|
|
20240326,174500,439160414,512,512,512,512,0
|
|
20240326,174400,439160414,512,512,512,512,0
|
|
20240326,174300,439160414,512,512,512,512,0
|
|
20240326,174200,439160414,512,512,512,512,0
|
|
20240326,174100,439160414,512,512,512,512,0
|
|
20240326,174000,439160414,512,512,512,512,0
|
|
20240326,173900,439160414,512,512,512,512,0
|
|
20240326,173800,439160414,512,512,512,512,0
|
|
20240326,173700,439160414,512,512,512,512,0
|
|
20240326,173600,439160414,512,512,512,512,0
|
|
20240326,173500,439160414,512,512,512,512,0
|
|
20240326,173400,439160414,512,512,512,512,0
|
|
20240326,173300,439160414,512,512,512,512,0
|
|
20240326,173200,439160414,512,512,512,512,0
|
|
20240326,173100,439160414,512,512,512,512,0
|
|
20240326,173000,439160414,512,512,512,512,0
|
|
20240326,172900,439160414,512,512,512,512,0
|
|
20240326,172800,439160414,512,512,512,512,0
|
|
20240326,172700,439160414,512,512,512,512,0
|
|
20240326,172600,439160414,512,512,512,512,0
|
|
20240326,172500,439160414,512,512,512,512,0
|
|
20240326,172400,439160414,512,512,512,512,0
|
|
20240326,172300,439160414,512,512,512,512,0
|
|
20240326,172200,439160414,512,512,512,512,0
|
|
20240326,172100,439160414,512,512,512,512,0
|
|
20240326,172000,439160414,512,512,512,512,0
|
|
20240326,171900,439160414,512,512,512,512,0
|
|
20240326,171800,439160414,512,512,512,512,0
|
|
20240326,171700,439160414,512,512,512,512,607
|
|
20240326,171600,439160414,512,512,512,512,0
|
|
20240326,171500,439160414,512,512,512,512,0
|
|
20240326,171400,439160414,512,512,512,512,0
|
|
20240326,171300,439160414,512,512,512,512,0
|
|
20240326,171200,439160414,512,512,512,512,0
|
|
20240326,171100,439160414,512,512,512,512,0
|
|
20240326,171000,439160414,512,512,512,512,0
|
|
20240326,170900,439160414,512,512,512,512,0
|
|
20240326,170800,439160414,512,512,512,512,0
|
|
20240326,170700,439160414,512,512,512,512,0
|
|
20240326,170600,439160414,512,512,512,512,0
|
|
20240326,170500,439160414,512,512,512,512,0
|
|
20240326,170400,439160414,512,512,512,512,0
|
|
20240326,170300,439160414,512,512,512,512,0
|
|
20240326,170200,439160414,512,512,512,512,0
|
|
20240326,170100,439160414,512,512,512,512,0
|
|
20240326,170000,439160414,512,512,512,512,0
|
|
20240326,165900,439160414,512,512,512,512,0
|
|
20240326,165800,439160414,512,512,512,512,0
|
|
20240326,165700,439160414,512,512,512,512,0
|
|
20240326,165600,439160414,512,512,512,512,0
|
|
20240326,165500,439160414,512,512,512,512,0
|
|
20240326,165400,439160414,512,512,512,512,0
|
|
20240326,165300,439160414,512,512,512,512,0
|
|
20240326,165200,439160414,512,512,512,512,0
|
|
20240326,165100,439160414,512,512,512,512,0
|
|
20240326,165000,439160414,512,512,512,512,0
|
|
20240326,164900,439160414,512,512,512,512,0
|
|
20240326,164800,439160414,512,512,512,512,0
|
|
20240326,164700,439160414,512,512,512,512,607
|
|
20240326,164600,439160414,512,512,512,512,0
|
|
20240326,164500,439160414,512,512,512,512,0
|
|
20240326,164400,439160414,512,512,512,512,0
|
|
20240326,164300,439160414,512,512,512,512,0
|
|
20240326,164200,439160414,512,512,512,512,0
|
|
20240326,164100,439160414,512,512,512,512,0
|
|
20240326,164000,439160414,512,512,512,512,0
|
|
20240326,163900,439160414,512,512,512,512,0
|
|
20240326,163800,439160414,512,512,512,512,0
|
|
20240326,163700,439160414,512,512,512,512,0
|
|
20240326,163600,439160414,512,512,512,512,0
|
|
20240326,163500,439160414,512,512,512,512,0
|
|
20240326,163400,439160414,512,512,512,512,0
|
|
20240326,163300,439160414,512,512,512,512,0
|
|
20240326,163200,439160414,512,512,512,512,0
|
|
20240326,163100,439160414,512,512,512,512,0
|
|
20240326,163000,439160414,512,512,512,512,0
|
|
20240326,162900,439160414,512,512,512,512,0
|
|
20240326,162800,439160414,512,512,512,512,0
|
|
20240326,162700,439160414,512,512,512,512,0
|
|
20240326,162600,439160414,512,512,512,512,0
|
|
20240326,162500,439160414,512,512,512,512,0
|
|
20240326,162400,439160414,512,512,512,512,0
|
|
20240326,162300,439160414,512,512,512,512,0
|
|
20240326,162200,439160414,512,512,512,512,0
|
|
20240326,162100,439160414,512,512,512,512,0
|
|
20240326,162000,439160414,512,512,512,512,0
|
|
20240326,161900,439160414,512,512,512,512,0
|
|
20240326,161800,439160414,512,512,512,512,0
|
|
20240326,161700,439160414,512,512,512,512,607
|
|
20240326,161600,439160414,512,512,512,512,0
|
|
20240326,161500,439160414,512,512,512,512,0
|
|
20240326,161400,439160414,512,512,512,512,0
|
|
20240326,161300,439160414,512,512,512,512,0
|
|
20240326,161200,439160414,512,512,512,512,0
|
|
20240326,161100,439160414,512,512,512,512,0
|
|
20240326,161000,439160414,512,512,512,512,0
|
|
20240326,160900,439160414,512,512,512,512,0
|
|
20240326,160800,439160414,512,512,512,512,0
|
|
20240326,160700,439160414,512,512,512,512,0
|
|
20240326,160600,439160414,512,512,512,512,0
|
|
20240326,160500,439160414,512,512,512,512,0
|
|
20240326,160400,439160414,512,512,512,512,0
|
|
20240326,160300,439160414,512,512,512,512,0
|
|
20240326,160200,439160414,512,512,512,512,0
|
|
20240326,160100,439160414,512,512,512,512,0
|
|
20240326,160000,439160414,512,512,512,512,0
|
|
20240326,155900,439160414,512,512,512,512,0
|
|
20240326,155800,439160414,512,512,512,512,0
|
|
20240326,155700,439160414,512,512,512,512,0
|
|
20240326,155600,439160414,512,512,512,512,0
|
|
20240326,155500,439160414,512,512,512,512,0
|
|
20240326,155400,439160414,512,512,512,512,0
|
|
20240326,155300,439160414,512,512,512,512,0
|
|
20240326,155200,439160414,512,512,512,512,0
|
|
20240326,155100,439160414,512,512,512,512,0
|
|
20240326,155000,439160414,512,512,512,512,0
|
|
20240326,154900,439160414,512,512,512,512,0
|
|
20240326,154800,439160414,512,512,512,512,0
|
|
20240326,154700,439160414,512,512,512,512,607
|
|
20240326,154600,439160414,512,512,512,512,0
|
|
20240326,154500,439160414,512,512,512,512,0
|
|
20240326,154400,439160414,512,512,512,512,0
|
|
20240326,154300,439160414,512,512,512,512,0
|
|
20240326,154200,439160414,512,512,512,512,0
|
|
20240326,154100,439160414,512,512,512,512,0
|
|
20240326,154000,439160414,512,512,512,512,0
|
|
20240326,153900,439160414,512,512,512,512,0
|
|
20240326,153800,439160414,512,512,512,512,0
|
|
20240326,153700,439160414,512,512,512,512,0
|
|
20240326,153600,439160414,512,512,512,512,0
|
|
20240326,153500,439160414,512,512,512,512,0
|
|
20240326,153400,439160414,512,512,512,512,0
|
|
20240326,153300,439160414,512,512,512,512,0
|
|
20240326,153200,439160414,512,512,512,512,0
|
|
20240326,153100,439160414,512,512,512,512,0
|
|
20240326,153000,439160414,512,512,512,512,607
|
|
20240326,152900,438849630,512,512,512,512,0
|
|
20240326,152800,438849630,512,512,512,512,0
|
|
20240326,152700,438849630,512,512,512,512,0
|
|
20240326,152600,438849630,512,512,512,512,0
|
|
20240326,152500,438849630,512,512,512,512,0
|
|
20240326,152400,438849630,512,512,512,512,0
|
|
20240326,152300,438849630,512,512,512,512,0
|
|
20240326,152200,438849630,512,512,512,512,0
|
|
20240326,152100,438849630,512,512,512,512,0
|
|
20240326,152000,438849630,512,512,512,512,0
|
|
20240326,151900,438849630,512,508,512,507,21909
|
|
20240326,151800,427737892,508,510,512,508,15793
|
|
20240326,151700,419704095,512,511,512,510,1003
|
|
20240326,151600,419192061,512,512,512,512,20
|
|
20240326,151500,419181821,512,512,512,512,4887
|
|
20240326,151400,416679677,512,512,512,512,1
|
|
20240326,151300,416679165,512,512,512,512,1
|
|
20240326,151200,416678653,509,509,509,509,0
|
|
20240326,151100,416678653,509,509,509,509,41
|
|
20240326,151000,416657784,509,509,509,509,94
|
|
20240326,150900,416609938,511,511,511,511,86
|
|
20240326,150800,416565992,512,512,512,512,1054
|
|
20240326,150700,416026344,512,512,512,512,295
|
|
20240326,150600,415875304,512,512,512,512,0
|
|
20240326,150500,415875304,512,512,512,512,0
|
|
20240326,150400,415875304,512,512,512,512,0
|
|
20240326,150300,415875304,512,511,512,509,197
|
|
20240326,150200,415774866,510,511,511,510,1468
|
|
20240326,150100,415024720,511,511,511,511,2000
|
|
20240326,150000,414002720,511,509,511,509,6462
|
|
20240326,145900,410706784,509,509,509,509,1000
|
|
20240326,145800,410197784,509,509,509,509,2
|
|
20240326,145700,410196766,511,511,511,511,0
|
|
20240326,145600,410196766,511,511,511,511,0
|
|
20240326,145500,410196766,511,511,511,511,1015
|
|
20240326,145400,409678101,511,512,512,511,602
|
|
20240326,145300,409370463,512,512,512,512,2
|
|
20240326,145200,409369439,512,511,512,511,1506
|
|
20240326,145100,408599872,511,511,511,511,12
|
|
20240326,145000,408593740,510,511,511,510,3349
|
|
20240326,144900,406884948,511,511,511,511,201
|
|
20240326,144800,406782237,512,512,512,512,10
|
|
20240326,144700,406777117,512,512,512,512,0
|
|
20240326,144600,406777117,512,512,512,512,1
|
|
20240326,144500,406776605,511,511,511,511,5676
|
|
20240326,144400,403876169,511,511,511,511,1
|
|
20240326,144300,403875658,509,509,509,509,0
|
|
20240326,144200,403875658,509,509,509,509,0
|
|
20240326,144100,403875658,509,509,509,509,1732
|
|
20240326,144000,402994070,510,510,510,510,152
|
|
20240326,143900,402916550,510,510,510,510,0
|
|
20240326,143800,402916550,510,510,510,510,0
|
|
20240326,143700,402916550,510,511,511,510,102
|
|
20240326,143600,402864529,510,510,510,510,99
|
|
20240326,143500,402814039,511,511,511,511,2
|
|
20240326,143400,402813017,511,511,511,511,0
|
|
20240326,143300,402813017,511,511,511,511,6
|
|
20240326,143200,402809951,511,511,511,511,0
|
|
20240326,143100,402809951,511,510,511,509,16126
|
|
20240326,143000,394569955,510,510,510,510,0
|
|
20240326,142900,394569955,510,510,510,510,400
|
|
20240326,142800,394365955,509,509,509,509,3692
|
|
20240326,142700,392486727,509,509,509,509,308
|
|
20240326,142600,392329955,509,509,509,509,0
|
|
20240326,142500,392329955,509,509,509,509,633
|
|
20240326,142400,392007758,509,509,509,509,500
|
|
20240326,142300,391753258,508,508,508,508,5000
|
|
20240326,142200,389213258,511,511,511,511,1
|
|
20240326,142100,389212747,508,508,508,508,0
|
|
20240326,142000,389212747,508,511,511,508,13003
|
|
20240326,141900,382607217,511,508,511,508,91
|
|
20240326,141800,382560986,508,508,508,508,0
|
|
20240326,141700,382560986,508,508,508,508,9
|
|
20240326,141600,382556414,510,510,510,510,0
|
|
20240326,141500,382556414,510,510,510,507,32952
|
|
20240326,141400,365812003,511,511,511,511,30
|
|
20240326,141300,365796673,511,510,511,510,352
|
|
20240326,141200,365617051,511,511,511,511,0
|
|
20240326,141100,365617051,511,510,511,510,5438
|
|
20240326,141000,362838333,510,510,510,510,0
|
|
20240326,140900,362838333,510,511,511,510,1483
|
|
20240326,140800,362081003,511,509,511,509,300
|
|
20240326,140700,361928299,509,509,509,509,1951
|
|
20240326,140600,360935240,509,510,510,509,151
|
|
20240326,140500,360858361,510,510,510,510,0
|
|
20240326,140400,360858361,510,510,510,510,11
|
|
20240326,140300,360852751,510,510,510,510,0
|
|
20240326,140200,360852751,510,510,511,510,7243
|
|
20240326,140100,357158300,510,510,510,510,1698
|
|
20240326,140000,356292320,510,510,510,510,0
|
|
20240326,135900,356292320,510,510,510,510,3
|
|
20240326,135800,356290790,510,510,510,510,6
|
|
20240326,135700,356287730,510,510,510,510,0
|
|
20240326,135600,356287730,510,510,510,510,111
|
|
20240326,135500,356231120,510,510,510,510,2048
|
|
20240326,135400,355186640,510,511,511,510,4975
|
|
20240326,135300,352644421,511,512,512,511,2001
|
|
20240326,135200,351621909,511,511,511,511,0
|
|
20240326,135100,351621909,511,512,512,511,72
|
|
20240326,135000,351585116,512,512,512,512,0
|
|
20240326,134900,351585116,512,512,512,512,0
|
|
20240326,134800,351585116,512,510,512,510,2122
|
|
20240326,134700,350501739,510,510,510,510,3054
|
|
20240326,134600,348944199,511,511,511,511,0
|
|
20240326,134500,348944199,511,511,511,511,1
|
|
20240326,134400,348943688,510,511,511,510,1001
|
|
20240326,134300,348433177,512,512,512,510,301
|
|
20240326,134200,348279265,511,511,511,511,600
|
|
20240326,134100,347972665,512,512,512,512,0
|
|
20240326,134000,347972665,512,512,512,512,0
|
|
20240326,133900,347972665,512,512,512,512,10
|
|
20240326,133800,347967545,511,510,511,510,8627
|
|
20240326,133700,343564775,510,510,510,510,510
|
|
20240326,133600,343304675,508,508,508,508,5465
|
|
20240326,133500,340528455,507,507,507,507,6147
|
|
20240326,133400,337411926,507,507,507,507,1000
|
|
20240326,133300,336904926,507,507,507,507,130
|
|
20240326,133200,336839016,507,507,507,507,0
|
|
20240326,133100,336839016,507,506,507,506,100
|
|
20240326,133000,336788415,506,506,506,506,10
|
|
20240326,132900,336783355,507,507,507,507,101
|
|
20240326,132800,336732148,507,507,507,507,0
|
|
20240326,132700,336732148,507,506,507,506,49
|
|
20240326,132600,336707353,506,506,506,506,334
|
|
20240326,132500,336538349,507,507,507,507,0
|
|
20240326,132400,336538349,507,507,507,507,0
|
|
20240326,132300,336538349,507,507,507,507,1131
|
|
20240326,132200,335964932,507,507,507,507,0
|
|
20240326,132100,335964932,507,507,507,507,47
|
|
20240326,132000,335941103,507,507,507,507,4000
|
|
20240326,131900,333913103,506,506,506,506,0
|
|
20240326,131800,333913103,506,506,506,506,32
|
|
20240326,131700,333896911,507,507,507,507,0
|
|
20240326,131600,333896911,507,505,507,505,19420
|
|
20240326,131500,324087463,505,506,506,505,475
|
|
20240326,131400,323847488,505,505,505,505,7735
|
|
20240326,131300,319941313,505,507,507,505,1841
|
|
20240326,131200,319011004,505,505,505,505,0
|
|
20240326,131100,319011004,505,505,505,505,200
|
|
20240326,131000,318910004,505,507,507,505,25697
|
|
20240326,130900,305919135,506,506,506,506,0
|
|
20240326,130800,305919135,506,506,506,506,3036
|
|
20240326,130700,304382919,506,507,507,506,769
|
|
20240326,130600,303993536,507,507,507,507,667
|
|
20240326,130500,303655367,507,507,507,507,10544
|
|
20240326,130400,298309559,508,508,508,508,0
|
|
20240326,130300,298309559,508,508,508,508,1839
|
|
20240326,130200,297375347,508,508,508,508,7923
|
|
20240326,130100,293350463,509,509,509,509,10
|
|
20240326,130000,293345373,508,508,508,508,8728
|
|
20240326,125900,288911549,510,510,510,510,0
|
|
20240326,125800,288911549,510,510,510,510,3598
|
|
20240326,125700,287076569,510,510,510,510,0
|
|
20240326,125600,287076569,510,510,510,510,0
|
|
20240326,125500,287076569,510,508,510,508,142
|
|
20240326,125400,287004357,508,508,508,508,7155
|
|
20240326,125300,283369617,508,510,510,508,2601
|
|
20240326,125200,282048277,508,509,509,508,2000
|
|
20240326,125100,281032232,510,510,510,510,1003
|
|
20240326,125000,280520702,511,511,511,511,0
|
|
20240326,124900,280520702,511,511,511,511,1
|
|
20240326,124800,280520191,508,510,511,508,20301
|
|
20240326,124700,270179290,510,510,510,510,0
|
|
20240326,124600,270179290,510,511,511,510,8327
|
|
20240326,124500,265924194,511,511,511,511,0
|
|
20240326,124400,265924194,511,511,511,511,0
|
|
20240326,124300,265924194,511,512,512,511,400
|
|
20240326,124200,265719752,512,512,512,512,170
|
|
20240326,124100,265632712,513,513,513,513,0
|
|
20240326,124000,265632712,513,513,513,513,1
|
|
20240326,123900,265632199,513,513,513,513,0
|
|
20240326,123800,265632199,513,513,513,513,1
|
|
20240326,123700,265631686,512,512,512,512,0
|
|
20240326,123600,265631686,512,513,513,512,1444
|
|
20240326,123500,264890915,513,513,513,513,0
|
|
20240326,123400,264890915,513,513,513,513,0
|
|
20240326,123300,264890915,513,513,513,513,9
|
|
20240326,123200,264886298,513,513,513,513,1
|
|
20240326,123100,264885785,511,511,511,511,0
|
|
20240326,123000,264885785,511,511,511,511,2
|
|
20240326,122900,264884763,513,513,513,513,0
|
|
20240326,122800,264884763,513,513,513,513,0
|
|
20240326,122700,264884763,513,511,513,511,4819
|
|
20240326,122600,262417254,513,513,513,513,2
|
|
20240326,122500,262416228,512,512,512,512,1097
|
|
20240326,122400,261854564,512,512,512,512,9
|
|
20240326,122300,261849956,512,512,512,512,0
|
|
20240326,122200,261849956,512,512,512,512,21875
|
|
20240326,122100,250649956,513,513,513,513,1
|
|
20240326,122000,250649443,513,513,513,513,22
|
|
20240326,121900,250638157,513,513,513,513,0
|
|
20240326,121800,250638157,513,513,513,513,6921
|
|
20240326,121700,247087684,513,513,513,513,0
|
|
20240326,121600,247087684,513,512,513,512,128
|
|
20240326,121500,247022147,512,512,512,512,13147
|
|
20240326,121400,240290883,512,512,512,512,117
|
|
20240326,121300,240230979,512,511,512,511,397
|
|
20240326,121200,240028111,511,511,511,511,0
|
|
20240326,121100,240028111,511,511,511,511,6000
|
|
20240326,121000,236962111,511,511,512,511,2334
|
|
20240326,120900,235767385,512,511,512,511,2237
|
|
20240326,120800,234622325,511,511,511,511,501
|
|
20240326,120700,234366314,512,512,512,512,0
|
|
20240326,120600,234366314,512,511,512,511,1001
|
|
20240326,120500,233854802,512,512,512,511,25
|
|
20240326,120400,233842003,512,512,512,512,0
|
|
20240326,120300,233842003,512,512,512,512,0
|
|
20240326,120200,233842003,512,512,512,511,241
|
|
20240326,120100,233718850,511,511,511,511,3
|
|
20240326,120000,233717317,512,511,512,511,2283
|
|
20240326,115900,232550702,511,510,511,510,3
|
|
20240326,115800,232549171,511,510,511,510,11
|
|
20240326,115700,232543560,511,510,511,510,7999
|
|
20240326,115600,228464069,510,510,510,510,6
|
|
20240326,115500,228461009,510,509,510,509,202
|
|
20240326,115400,228358189,510,509,510,509,585
|
|
20240326,115300,228060423,510,510,510,510,1
|
|
20240326,115200,228059913,510,510,510,510,1
|
|
20240326,115100,228059403,508,509,509,508,1566
|
|
20240326,115000,227263467,509,509,509,508,802
|
|
20240326,114900,226855422,509,509,509,509,31
|
|
20240326,114800,226839643,509,509,509,509,100
|
|
20240326,114700,226788743,508,508,508,508,0
|
|
20240326,114600,226788743,508,508,508,508,0
|
|
20240326,114500,226788743,508,508,508,508,4000
|
|
20240326,114400,224756743,508,508,508,508,30
|
|
20240326,114300,224741503,509,509,509,509,0
|
|
20240326,114200,224741503,509,509,509,509,3
|
|
20240326,114100,224739976,509,509,509,509,64
|
|
20240326,114000,224707400,509,509,509,509,344
|
|
20240326,113900,224532304,509,509,509,509,0
|
|
20240326,113800,224532304,509,509,509,509,5258
|
|
20240326,113700,221855982,510,510,510,510,12141
|
|
20240326,113600,215664072,510,509,510,509,501
|
|
20240326,113500,215409062,510,509,510,509,3058
|
|
20240326,113400,213849570,509,509,509,509,0
|
|
20240326,113300,213849570,509,509,509,509,5133
|
|
20240326,113200,211236873,509,509,509,509,218
|
|
20240326,113100,211125911,509,509,509,509,0
|
|
20240326,113000,211125911,509,509,509,509,0
|
|
20240326,112900,211125911,509,509,509,509,0
|
|
20240326,112800,211125911,509,509,509,509,1031
|
|
20240326,112700,210601132,509,509,509,509,1241
|
|
20240326,112600,209969463,510,509,510,509,549
|
|
20240326,112500,209690019,509,510,510,509,1501
|
|
20240326,112400,208926009,509,509,509,509,490
|
|
20240326,112300,208676599,509,509,509,509,200
|
|
20240326,112200,208574799,509,508,509,508,517
|
|
20240326,112100,208312153,508,508,508,508,3000
|
|
20240326,112000,206788153,508,508,508,508,0
|
|
20240326,111900,206788153,508,508,508,508,50
|
|
20240326,111800,206762753,508,508,508,508,1
|
|
20240326,111700,206762245,508,507,508,507,2016
|
|
20240326,111600,205738147,507,507,507,507,85
|
|
20240326,111500,205695052,508,508,508,508,197
|
|
20240326,111400,205594976,508,508,508,508,2010
|
|
20240326,111300,204573896,508,508,508,508,1800
|
|
20240326,111200,203659496,508,508,508,508,700
|
|
20240326,111100,203303896,508,508,508,508,88
|
|
20240326,111000,203259192,508,508,508,508,3000
|
|
20240326,110900,201735192,508,508,508,508,1500
|
|
20240326,110800,200973192,508,508,508,508,0
|
|
20240326,110700,200973192,508,508,508,508,2227
|
|
20240326,110600,199841876,507,507,509,507,671
|
|
20240326,110500,199501677,510,507,510,507,2032
|
|
20240326,110400,198471426,507,507,507,507,94
|
|
20240326,110300,198423768,507,507,507,507,391
|
|
20240326,110200,198225531,507,507,507,507,412
|
|
20240326,110100,198016647,507,507,507,507,90
|
|
20240326,110000,197971017,507,507,507,507,1000
|
|
20240326,105900,197464017,506,506,506,506,2000
|
|
20240326,105800,196452017,506,508,508,506,2701
|
|
20240326,105700,195085294,507,507,507,507,398
|
|
20240326,105600,194883508,507,507,507,507,2394
|
|
20240326,105500,193669750,506,506,506,506,0
|
|
20240326,105400,193669750,506,506,506,506,0
|
|
20240326,105300,193669750,506,507,507,506,18976
|
|
20240326,105200,184048919,507,507,507,507,2791
|
|
20240326,105100,182633882,507,507,507,507,2
|
|
20240326,105000,182632868,508,508,508,508,6691
|
|
20240326,104900,179233840,508,508,508,508,3812
|
|
20240326,104800,177297344,509,509,509,509,105
|
|
20240326,104700,177243899,508,508,508,508,28
|
|
20240326,104600,177229675,508,508,508,508,7
|
|
20240326,104500,177226119,508,508,508,508,300
|
|
20240326,104400,177073719,508,508,508,508,0
|
|
20240326,104300,177073719,508,509,509,508,17
|
|
20240326,104200,177065080,509,509,509,509,0
|
|
20240326,104100,177065080,509,509,509,509,0
|
|
20240326,104000,177065080,509,509,509,509,107
|
|
20240326,103900,177010617,509,509,509,509,400
|
|
20240326,103800,176807017,508,508,508,508,0
|
|
20240326,103700,176807017,508,508,508,508,164
|
|
20240326,103600,176723705,508,508,508,508,779
|
|
20240326,103500,176327973,508,508,508,508,0
|
|
20240326,103400,176327973,508,508,508,508,1002
|
|
20240326,103300,175818957,507,507,507,507,0
|
|
20240326,103200,175818957,507,507,507,507,0
|
|
20240326,103100,175818957,507,507,507,507,2233
|
|
20240326,103000,174686826,508,510,510,508,678
|
|
20240326,102900,174342400,510,510,510,510,100
|
|
20240326,102800,174291400,508,508,508,508,2030
|
|
20240326,102700,173260160,508,510,510,508,2620
|
|
20240326,102600,171928980,509,509,509,509,14
|
|
20240326,102500,171921854,509,509,509,509,1
|
|
20240326,102400,171921345,510,510,510,510,2000
|
|
20240326,102300,170901345,510,510,510,510,8
|
|
20240326,102200,170897265,510,510,510,510,0
|
|
20240326,102100,170897265,510,508,510,507,36006
|
|
20240326,102000,152631990,508,508,508,508,1137
|
|
20240326,101900,152054394,508,508,508,508,0
|
|
20240326,101800,152054394,508,508,508,508,824
|
|
20240326,101700,151635802,508,508,508,508,0
|
|
20240326,101600,151635802,508,509,509,508,628
|
|
20240326,101500,151316750,508,509,509,508,124
|
|
20240326,101400,151253644,509,508,509,508,2377
|
|
20240326,101300,150044266,509,509,509,509,660
|
|
20240326,101200,149708326,510,510,510,510,0
|
|
20240326,101100,149708326,510,510,510,510,450
|
|
20240326,101000,149478826,510,510,510,510,0
|
|
20240326,100900,149478826,510,512,512,510,5570
|
|
20240326,100800,146638074,512,511,512,511,10
|
|
20240326,100700,146632961,510,511,511,510,742
|
|
20240326,100600,146254538,512,512,512,512,0
|
|
20240326,100500,146254538,512,512,512,512,100
|
|
20240326,100400,146203338,512,512,512,512,11
|
|
20240326,100300,146197706,512,511,512,511,245
|
|
20240326,100200,146072494,511,511,511,511,0
|
|
20240326,100100,146072494,511,512,512,511,666
|
|
20240326,100000,145731618,512,510,512,510,2837
|
|
20240326,095900,144284746,510,511,512,510,15991
|
|
20240326,095800,136110511,511,511,511,511,3
|
|
20240326,095700,136108978,511,511,511,511,11
|
|
20240326,095600,136103357,510,510,511,510,5175
|
|
20240326,095500,133464106,510,510,510,510,3008
|
|
20240326,095400,131930026,510,511,511,510,342
|
|
20240326,095300,131755304,511,511,511,511,6132
|
|
20240326,095200,128621852,510,510,510,510,9364
|
|
20240326,095100,123846212,510,511,511,510,14
|
|
20240326,095000,123839062,511,511,511,511,10
|
|
20240326,094900,123833952,511,510,511,509,1479
|
|
20240326,094800,123081128,511,512,512,511,141
|
|
20240326,094700,123009076,511,511,511,511,8
|
|
20240326,094600,123004988,511,511,511,511,0
|
|
20240326,094500,123004988,511,512,512,511,202
|
|
20240326,094400,122901565,512,512,512,512,0
|
|
20240326,094300,122901565,512,512,512,512,4
|
|
20240326,094200,122899517,512,509,512,509,248
|
|
20240326,094100,122772598,513,513,513,512,167
|
|
20240326,094000,122686938,514,513,514,513,4091
|
|
20240326,093900,120588254,513,509,513,508,21989
|
|
20240326,093800,109371315,509,509,509,509,20
|
|
20240326,093700,109361135,509,509,509,506,2735
|
|
20240326,093600,107976991,509,509,509,509,634
|
|
20240326,093500,107654285,509,508,509,507,5001
|
|
20240326,093400,105118690,507,508,509,506,1286
|
|
20240326,093300,104464184,508,508,508,505,6196
|
|
20240326,093200,101316631,508,508,508,508,1005
|
|
20240326,093100,100806091,504,505,505,504,4093
|
|
20240326,093000,98743009,504,504,504,504,4800
|
|
20240326,092900,96323809,504,505,505,504,40
|
|
20240326,092800,96303647,504,506,506,504,12776
|
|
20240326,092700,89864217,505,506,506,505,11932
|
|
20240326,092600,83838528,505,506,506,505,14972
|
|
20240326,092500,76277665,506,506,506,506,20
|
|
20240326,092400,76267545,505,506,507,505,3614
|
|
20240326,092300,74441998,506,506,506,506,10
|
|
20240326,092200,74436938,505,505,505,505,0
|
|
20240326,092100,74436938,505,505,505,505,1300
|
|
20240326,092000,73780438,505,505,506,505,353
|
|
20240326,091900,73601880,505,506,506,505,1758
|
|
20240326,091800,72713780,506,506,506,506,35
|
|
20240326,091700,72696070,504,504,507,503,3961
|
|
20240326,091600,70696727,504,504,504,503,5008
|
|
20240326,091500,68172697,504,505,505,504,3656
|
|
20240326,091400,66329934,504,505,505,504,3199
|
|
20240326,091300,64717327,504,511,511,504,3464
|
|
20240326,091200,62970885,511,505,513,503,6181
|
|
20240326,091100,59850840,505,505,505,505,1170
|
|
20240326,091000,59259990,505,504,505,503,9066
|
|
20240326,090900,54698960,503,503,504,503,2550
|
|
20240326,090800,53416300,503,503,504,503,4420
|
|
20240326,090700,51191229,503,510,510,503,39256
|
|
20240326,090600,31275666,510,515,515,508,29694
|
|
20240326,090500,16171245,516,516,516,516,104
|
|
20240326,090400,16117581,516,510,516,510,1792
|
|
20240326,090300,15203448,510,512,512,510,9930
|
|
20240326,090200,10126822,511,515,515,511,12885
|
|
20240326,090100,3535784,515,516,516,515,500
|
|
20240326,090000,3278246,515,520,520,515,6330
|