591 lines
26 KiB
CSV
591 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,184800,277643096,504,504,504,504,9722
|
|
20240327,184700,277643096,504,504,504,504,0
|
|
20240327,184600,277643096,504,504,504,504,0
|
|
20240327,184500,277643096,504,504,504,504,0
|
|
20240327,184400,277643096,504,504,504,504,0
|
|
20240327,184300,277643096,504,504,504,504,0
|
|
20240327,184200,277643096,504,504,504,504,0
|
|
20240327,184100,277643096,504,504,504,504,0
|
|
20240327,184000,277643096,504,504,504,504,0
|
|
20240327,183900,277643096,504,504,504,504,0
|
|
20240327,183800,277643096,504,504,504,504,0
|
|
20240327,183700,277643096,504,504,504,504,0
|
|
20240327,183600,277643096,504,504,504,504,0
|
|
20240327,183500,277643096,504,504,504,504,0
|
|
20240327,183400,277643096,504,504,504,504,0
|
|
20240327,183300,277643096,504,504,504,504,0
|
|
20240327,183200,277643096,504,504,504,504,0
|
|
20240327,183100,277643096,504,504,504,504,0
|
|
20240327,183000,277643096,504,504,504,504,0
|
|
20240327,182900,277643096,504,504,504,504,0
|
|
20240327,182800,277643096,504,504,504,504,0
|
|
20240327,182700,277643096,504,504,504,504,0
|
|
20240327,182600,277643096,504,504,504,504,0
|
|
20240327,182500,277643096,504,504,504,504,0
|
|
20240327,182400,277643096,504,504,504,504,0
|
|
20240327,182300,277643096,504,504,504,504,0
|
|
20240327,182200,277643096,504,504,504,504,0
|
|
20240327,182100,277643096,504,504,504,504,0
|
|
20240327,182000,277643096,504,504,504,504,0
|
|
20240327,181900,277643096,504,504,504,504,0
|
|
20240327,181800,277643096,504,504,504,504,9722
|
|
20240327,181700,277643096,504,504,504,504,0
|
|
20240327,181600,277643096,504,504,504,504,0
|
|
20240327,181500,277643096,504,504,504,504,0
|
|
20240327,181400,277643096,504,504,504,504,0
|
|
20240327,181300,277643096,504,504,504,504,0
|
|
20240327,181200,277643096,504,504,504,504,0
|
|
20240327,181100,277643096,504,504,504,504,0
|
|
20240327,181000,277643096,504,504,504,504,0
|
|
20240327,180900,277643096,504,504,504,504,0
|
|
20240327,180800,277643096,504,504,504,504,0
|
|
20240327,180700,277643096,504,504,504,504,0
|
|
20240327,180600,277643096,504,504,504,504,0
|
|
20240327,180500,277643096,504,504,504,504,0
|
|
20240327,180400,277643096,504,504,504,504,0
|
|
20240327,180300,277643096,504,504,504,504,0
|
|
20240327,180200,277643096,504,504,504,504,0
|
|
20240327,180100,277643096,504,504,504,504,0
|
|
20240327,180000,277643096,504,504,504,504,0
|
|
20240327,175900,277643096,504,504,504,504,0
|
|
20240327,175800,277643096,504,504,504,504,0
|
|
20240327,175700,277643096,504,504,504,504,0
|
|
20240327,175600,277643096,504,504,504,504,0
|
|
20240327,175500,277643096,504,504,504,504,0
|
|
20240327,175400,277643096,504,504,504,504,0
|
|
20240327,175300,277643096,504,504,504,504,0
|
|
20240327,175200,277643096,504,504,504,504,0
|
|
20240327,175100,277643096,504,504,504,504,0
|
|
20240327,175000,277643096,504,504,504,504,0
|
|
20240327,174900,277643096,504,504,504,504,0
|
|
20240327,174800,277643096,504,504,504,504,9722
|
|
20240327,174700,277643096,504,504,504,504,0
|
|
20240327,174600,277643096,504,504,504,504,0
|
|
20240327,174500,277643096,504,504,504,504,0
|
|
20240327,174400,277643096,504,504,504,504,0
|
|
20240327,174300,277643096,504,504,504,504,0
|
|
20240327,174200,277643096,504,504,504,504,0
|
|
20240327,174100,277643096,504,504,504,504,0
|
|
20240327,174000,277643096,504,504,504,504,0
|
|
20240327,173900,277643096,504,504,504,504,0
|
|
20240327,173800,277643096,504,504,504,504,0
|
|
20240327,173700,277643096,504,504,504,504,0
|
|
20240327,173600,277643096,504,504,504,504,0
|
|
20240327,173500,277643096,504,504,504,504,0
|
|
20240327,173400,277643096,504,504,504,504,0
|
|
20240327,173300,277643096,504,504,504,504,0
|
|
20240327,173200,277643096,504,504,504,504,0
|
|
20240327,173100,277643096,504,504,504,504,0
|
|
20240327,173000,277643096,504,504,504,504,0
|
|
20240327,172900,277643096,504,504,504,504,0
|
|
20240327,172800,277643096,504,504,504,504,0
|
|
20240327,172700,277643096,504,504,504,504,0
|
|
20240327,172600,277643096,504,504,504,504,0
|
|
20240327,172500,277643096,504,504,504,504,0
|
|
20240327,172400,277643096,504,504,504,504,0
|
|
20240327,172300,277643096,504,504,504,504,0
|
|
20240327,172200,277643096,504,504,504,504,0
|
|
20240327,172100,277643096,504,504,504,504,0
|
|
20240327,172000,277643096,504,504,504,504,0
|
|
20240327,171900,277643096,504,504,504,504,0
|
|
20240327,171800,277643096,504,504,504,504,9722
|
|
20240327,171700,277643096,504,504,504,504,0
|
|
20240327,171600,277643096,504,504,504,504,0
|
|
20240327,171500,277643096,504,504,504,504,0
|
|
20240327,171400,277643096,504,504,504,504,0
|
|
20240327,171300,277643096,504,504,504,504,0
|
|
20240327,171200,277643096,504,504,504,504,0
|
|
20240327,171100,277643096,504,504,504,504,0
|
|
20240327,171000,277643096,504,504,504,504,0
|
|
20240327,170900,277643096,504,504,504,504,0
|
|
20240327,170800,277643096,504,504,504,504,0
|
|
20240327,170700,277643096,504,504,504,504,0
|
|
20240327,170600,277643096,504,504,504,504,0
|
|
20240327,170500,277643096,504,504,504,504,0
|
|
20240327,170400,277643096,504,504,504,504,0
|
|
20240327,170300,277643096,504,504,504,504,0
|
|
20240327,170200,277643096,504,504,504,504,0
|
|
20240327,170100,277643096,504,504,504,504,0
|
|
20240327,170000,277643096,504,504,504,504,0
|
|
20240327,165900,277643096,504,504,504,504,0
|
|
20240327,165800,277643096,504,504,504,504,0
|
|
20240327,165700,277643096,504,504,504,504,0
|
|
20240327,165600,277643096,504,504,504,504,0
|
|
20240327,165500,277643096,504,504,504,504,0
|
|
20240327,165400,277643096,504,504,504,504,0
|
|
20240327,165300,277643096,504,504,504,504,0
|
|
20240327,165200,277643096,504,504,504,504,0
|
|
20240327,165100,277643096,504,504,504,504,0
|
|
20240327,165000,277643096,504,504,504,504,0
|
|
20240327,164900,277643096,504,504,504,504,0
|
|
20240327,164800,277643096,504,504,504,504,9722
|
|
20240327,164700,277643096,504,504,504,504,0
|
|
20240327,164600,277643096,504,504,504,504,0
|
|
20240327,164500,277643096,504,504,504,504,0
|
|
20240327,164400,277643096,504,504,504,504,0
|
|
20240327,164300,277643096,504,504,504,504,0
|
|
20240327,164200,277643096,504,504,504,504,0
|
|
20240327,164100,277643096,504,504,504,504,0
|
|
20240327,164000,277643096,504,504,504,504,0
|
|
20240327,163900,277643096,504,504,504,504,0
|
|
20240327,163800,277643096,504,504,504,504,0
|
|
20240327,163700,277643096,504,504,504,504,0
|
|
20240327,163600,277643096,504,504,504,504,0
|
|
20240327,163500,277643096,504,504,504,504,0
|
|
20240327,163400,277643096,504,504,504,504,0
|
|
20240327,163300,277643096,504,504,504,504,0
|
|
20240327,163200,277643096,504,504,504,504,0
|
|
20240327,163100,277643096,504,504,504,504,0
|
|
20240327,163000,277643096,504,504,504,504,0
|
|
20240327,162900,277643096,504,504,504,504,0
|
|
20240327,162800,277643096,504,504,504,504,0
|
|
20240327,162700,277643096,504,504,504,504,0
|
|
20240327,162600,277643096,504,504,504,504,0
|
|
20240327,162500,277643096,504,504,504,504,0
|
|
20240327,162400,277643096,504,504,504,504,0
|
|
20240327,162300,277643096,504,504,504,504,0
|
|
20240327,162200,277643096,504,504,504,504,0
|
|
20240327,162100,277643096,504,504,504,504,0
|
|
20240327,162000,277643096,504,504,504,504,0
|
|
20240327,161900,277643096,504,504,504,504,0
|
|
20240327,161800,277643096,504,504,504,504,9722
|
|
20240327,161700,277643096,504,504,504,504,0
|
|
20240327,161600,277643096,504,504,504,504,0
|
|
20240327,161500,277643096,504,504,504,504,0
|
|
20240327,161400,277643096,504,504,504,504,0
|
|
20240327,161300,277643096,504,504,504,504,0
|
|
20240327,161200,277643096,504,504,504,504,0
|
|
20240327,161100,277643096,504,504,504,504,0
|
|
20240327,161000,277643096,504,504,504,504,0
|
|
20240327,160900,277643096,504,504,504,504,0
|
|
20240327,160800,277643096,504,504,504,504,0
|
|
20240327,160700,277643096,504,504,504,504,0
|
|
20240327,160600,277643096,504,504,504,504,0
|
|
20240327,160500,277643096,504,504,504,504,0
|
|
20240327,160400,277643096,504,504,504,504,0
|
|
20240327,160300,277643096,504,504,504,504,0
|
|
20240327,160200,277643096,504,504,504,504,0
|
|
20240327,160100,277643096,504,504,504,504,0
|
|
20240327,160000,277643096,504,504,504,504,0
|
|
20240327,155900,277643096,504,504,504,504,0
|
|
20240327,155800,277643096,504,504,504,504,0
|
|
20240327,155700,277643096,504,504,504,504,0
|
|
20240327,155600,277643096,504,504,504,504,0
|
|
20240327,155500,277643096,504,504,504,504,0
|
|
20240327,155400,277643096,504,504,504,504,0
|
|
20240327,155300,277643096,504,504,504,504,0
|
|
20240327,155200,277643096,504,504,504,504,0
|
|
20240327,155100,277643096,504,504,504,504,0
|
|
20240327,155000,277643096,504,504,504,504,0
|
|
20240327,154900,277643096,504,504,504,504,0
|
|
20240327,154800,277643096,504,504,504,504,9722
|
|
20240327,154700,277643096,504,504,504,504,0
|
|
20240327,154600,277643096,504,504,504,504,0
|
|
20240327,154500,277643096,504,504,504,504,0
|
|
20240327,154400,277643096,504,504,504,504,0
|
|
20240327,154300,277643096,504,504,504,504,0
|
|
20240327,154200,277643096,504,504,504,504,0
|
|
20240327,154100,277643096,504,504,504,504,0
|
|
20240327,154000,277643096,504,504,504,504,0
|
|
20240327,153900,277643096,504,504,504,504,0
|
|
20240327,153800,277643096,504,504,504,504,0
|
|
20240327,153700,277643096,504,504,504,504,0
|
|
20240327,153600,277643096,504,504,504,504,0
|
|
20240327,153500,277643096,504,504,504,504,0
|
|
20240327,153400,277643096,504,504,504,504,0
|
|
20240327,153300,277643096,504,504,504,504,0
|
|
20240327,153200,277643096,504,504,504,504,0
|
|
20240327,153100,277643096,504,504,504,504,0
|
|
20240327,153000,277643096,504,504,504,504,9722
|
|
20240327,152900,272743208,504,504,504,504,0
|
|
20240327,152800,272743208,504,504,504,504,0
|
|
20240327,152700,272743208,504,504,504,504,0
|
|
20240327,152600,272743208,504,504,504,504,0
|
|
20240327,152500,272743208,504,504,504,504,0
|
|
20240327,152400,272743208,504,504,504,504,0
|
|
20240327,152300,272743208,504,504,504,504,0
|
|
20240327,152200,272743208,504,504,504,504,0
|
|
20240327,152100,272743208,504,504,504,504,0
|
|
20240327,152000,272743208,504,504,504,504,0
|
|
20240327,151900,272743208,504,504,504,504,200
|
|
20240327,151800,272642408,503,504,504,503,271
|
|
20240327,151700,272506018,504,503,504,503,18
|
|
20240327,151600,272496954,505,505,505,505,147
|
|
20240327,151500,272422719,505,505,505,505,0
|
|
20240327,151400,272422719,505,505,505,505,71
|
|
20240327,151300,272386864,505,503,505,502,1194
|
|
20240327,151200,271784122,503,504,504,503,8639
|
|
20240327,151100,267438660,503,504,504,503,2000
|
|
20240327,151000,266432454,505,505,505,505,10
|
|
20240327,150900,266427404,505,505,505,505,1
|
|
20240327,150800,266426899,505,505,505,505,300
|
|
20240327,150700,266275399,504,504,504,504,67
|
|
20240327,150600,266241631,504,504,505,504,5938
|
|
20240327,150500,263248829,504,504,505,504,1117
|
|
20240327,150400,262685811,505,505,505,505,940
|
|
20240327,150300,262211111,505,505,505,505,4
|
|
20240327,150200,262209091,504,504,504,504,2800
|
|
20240327,150100,260797891,504,504,504,504,354
|
|
20240327,150000,260619475,504,504,504,504,7293
|
|
20240327,145900,256943803,504,504,504,504,883
|
|
20240327,145800,256498771,505,505,505,505,10
|
|
20240327,145700,256493721,503,504,504,503,1967
|
|
20240327,145600,255504313,504,505,505,504,4509
|
|
20240327,145500,253231268,505,505,505,505,500
|
|
20240327,145400,252978768,505,505,505,505,1007
|
|
20240327,145300,252470233,505,505,505,505,7
|
|
20240327,145200,252466698,505,505,505,505,40
|
|
20240327,145100,252446498,505,505,505,505,0
|
|
20240327,145000,252446498,505,505,505,505,9
|
|
20240327,144900,252441953,505,505,505,505,1
|
|
20240327,144800,252441448,504,504,505,504,6870
|
|
20240327,144700,248978958,505,505,505,505,0
|
|
20240327,144600,248978958,505,505,505,505,4
|
|
20240327,144500,248976938,505,505,505,505,1
|
|
20240327,144400,248976433,503,504,504,503,282
|
|
20240327,144300,248834572,505,504,505,504,10778
|
|
20240327,144200,243402455,505,505,505,505,41
|
|
20240327,144100,243381750,505,505,505,505,9
|
|
20240327,144000,243377205,505,505,505,505,0
|
|
20240327,143900,243377205,505,505,505,505,8717
|
|
20240327,143800,238975120,504,504,504,504,0
|
|
20240327,143700,238975120,504,504,504,504,3025
|
|
20240327,143600,237450520,504,504,504,504,925
|
|
20240327,143500,236984320,504,504,504,504,1
|
|
20240327,143400,236983816,503,504,504,503,3756
|
|
20240327,143300,235094547,504,504,504,504,0
|
|
20240327,143200,235094547,504,504,504,504,17
|
|
20240327,143100,235085979,504,504,504,504,10
|
|
20240327,143000,235080939,504,504,504,504,0
|
|
20240327,142900,235080939,504,504,504,504,100
|
|
20240327,142800,235030539,504,504,504,504,23
|
|
20240327,142700,235018947,504,504,504,504,6
|
|
20240327,142600,235015923,505,505,505,505,0
|
|
20240327,142500,235015923,505,505,505,505,1
|
|
20240327,142400,235015418,503,503,503,503,0
|
|
20240327,142300,235015418,503,503,503,503,4193
|
|
20240327,142200,232906339,503,503,503,503,0
|
|
20240327,142100,232906339,503,503,503,503,2670
|
|
20240327,142000,231563329,503,504,504,503,7385
|
|
20240327,141900,227848612,504,504,504,504,0
|
|
20240327,141800,227848612,504,504,504,504,1020
|
|
20240327,141700,227334532,505,505,505,505,0
|
|
20240327,141600,227334532,505,505,505,505,5332
|
|
20240327,141500,224641872,505,505,505,505,0
|
|
20240327,141400,224641872,505,505,505,505,0
|
|
20240327,141300,224641872,505,505,505,505,103
|
|
20240327,141200,224589857,504,504,504,504,0
|
|
20240327,141100,224589857,504,504,504,504,119
|
|
20240327,141000,224529881,504,504,504,504,2256
|
|
20240327,140900,223392857,504,504,504,504,2
|
|
20240327,140800,223391849,503,503,503,503,6579
|
|
20240327,140700,220082612,503,503,503,503,0
|
|
20240327,140600,220082612,503,504,504,503,80
|
|
20240327,140500,220042293,504,504,504,504,70
|
|
20240327,140400,220007013,504,504,504,504,10
|
|
20240327,140300,220001973,503,503,503,503,500
|
|
20240327,140200,219750473,503,503,503,503,0
|
|
20240327,140100,219750473,503,503,503,503,0
|
|
20240327,140000,219750473,503,503,503,503,0
|
|
20240327,135900,219750473,503,503,503,503,0
|
|
20240327,135800,219750473,503,504,504,503,1017
|
|
20240327,135700,219238872,504,504,504,504,1464
|
|
20240327,135600,218501016,504,504,504,504,24
|
|
20240327,135500,218488920,505,505,505,505,2
|
|
20240327,135400,218487910,505,504,505,504,529
|
|
20240327,135300,218221293,504,504,504,504,0
|
|
20240327,135200,218221293,504,504,504,504,787
|
|
20240327,135100,217824645,504,504,504,504,0
|
|
20240327,135000,217824645,504,504,504,504,213
|
|
20240327,134900,217717293,504,505,505,504,5597
|
|
20240327,134800,214895808,505,505,505,505,1
|
|
20240327,134700,214895303,504,504,504,504,0
|
|
20240327,134600,214895303,504,505,505,504,331
|
|
20240327,134500,214728478,504,504,504,504,30
|
|
20240327,134400,214713358,504,504,504,504,0
|
|
20240327,134300,214713358,504,504,504,504,0
|
|
20240327,134200,214713358,504,504,504,504,1173
|
|
20240327,134100,214122166,504,504,504,504,243
|
|
20240327,134000,213999694,504,504,504,504,0
|
|
20240327,133900,213999694,504,504,504,504,0
|
|
20240327,133800,213999694,504,504,504,504,30
|
|
20240327,133700,213984574,505,505,505,505,5
|
|
20240327,133600,213982049,505,505,505,505,0
|
|
20240327,133500,213982049,505,505,505,505,0
|
|
20240327,133400,213982049,505,504,505,504,309
|
|
20240327,133300,213826013,504,504,504,504,0
|
|
20240327,133200,213826013,504,504,504,504,500
|
|
20240327,133100,213574013,504,504,504,504,154
|
|
20240327,133000,213496397,504,504,504,504,50
|
|
20240327,132900,213471197,503,503,503,503,0
|
|
20240327,132800,213471197,503,503,503,503,0
|
|
20240327,132700,213471197,503,503,503,503,0
|
|
20240327,132600,213471197,503,503,503,503,0
|
|
20240327,132500,213471197,503,503,503,503,6305
|
|
20240327,132400,210299782,504,504,504,504,0
|
|
20240327,132300,210299782,504,504,504,504,10
|
|
20240327,132200,210294742,504,504,504,504,13
|
|
20240327,132100,210288190,503,504,504,503,84
|
|
20240327,132000,210245892,504,504,504,504,0
|
|
20240327,131900,210245892,504,504,504,504,1600
|
|
20240327,131800,209439492,504,504,504,504,0
|
|
20240327,131700,209439492,504,504,504,504,0
|
|
20240327,131600,209439492,504,504,504,504,0
|
|
20240327,131500,209439492,504,504,504,504,0
|
|
20240327,131400,209439492,504,504,504,504,0
|
|
20240327,131300,209439492,504,504,504,504,0
|
|
20240327,131200,209439492,504,504,504,504,1000
|
|
20240327,131100,208935492,505,504,505,504,506
|
|
20240327,131000,208680467,504,505,505,504,619
|
|
20240327,130900,208368065,505,505,505,505,0
|
|
20240327,130800,208368065,505,505,505,505,0
|
|
20240327,130700,208368065,505,505,505,505,77
|
|
20240327,130600,208329180,505,505,505,505,20
|
|
20240327,130500,208319080,505,505,505,505,0
|
|
20240327,130400,208319080,505,505,505,505,1
|
|
20240327,130300,208318575,505,505,505,505,0
|
|
20240327,130200,208318575,505,504,505,504,182
|
|
20240327,130100,208226842,503,503,503,503,0
|
|
20240327,130000,208226842,503,504,504,503,1447
|
|
20240327,125900,207497561,505,505,505,505,820
|
|
20240327,125800,207083461,505,505,505,505,8
|
|
20240327,125700,207079421,505,505,505,505,0
|
|
20240327,125600,207079421,505,505,505,505,1
|
|
20240327,125500,207078916,505,505,505,505,0
|
|
20240327,125400,207078916,505,503,505,503,3945
|
|
20240327,125300,205094569,503,503,503,503,2001
|
|
20240327,125200,204088066,505,505,505,505,0
|
|
20240327,125100,204088066,505,505,505,505,35
|
|
20240327,125000,204070391,505,505,505,505,1
|
|
20240327,124900,204069886,505,505,505,505,0
|
|
20240327,124800,204069886,505,505,505,505,1
|
|
20240327,124700,204069381,502,504,504,502,8062
|
|
20240327,124600,200020384,505,505,505,505,1
|
|
20240327,124500,200019879,504,504,504,504,19
|
|
20240327,124400,200010303,504,504,504,504,243
|
|
20240327,124300,199887831,504,505,505,504,403
|
|
20240327,124200,199684320,505,505,505,505,0
|
|
20240327,124100,199684320,505,505,505,505,0
|
|
20240327,124000,199684320,505,505,505,505,0
|
|
20240327,123900,199684320,505,505,505,505,1
|
|
20240327,123800,199683815,505,504,505,504,1056
|
|
20240327,123700,199151577,505,504,505,504,83
|
|
20240327,123600,199109735,504,504,504,504,77
|
|
20240327,123500,199070927,506,506,506,506,0
|
|
20240327,123400,199070927,506,506,506,506,3371
|
|
20240327,123300,197365201,504,506,506,504,17
|
|
20240327,123200,197356619,506,506,506,506,18
|
|
20240327,123100,197347511,506,503,506,503,5517
|
|
20240327,123000,194572454,504,504,504,504,11
|
|
20240327,122900,194566910,506,506,506,506,3
|
|
20240327,122800,194565392,506,506,506,506,0
|
|
20240327,122700,194565392,506,506,506,506,1
|
|
20240327,122600,194564886,504,504,504,504,0
|
|
20240327,122500,194564886,504,504,505,504,3195
|
|
20240327,122400,192954594,506,506,506,506,0
|
|
20240327,122300,192954594,506,506,506,506,2
|
|
20240327,122200,192953582,506,505,506,505,201
|
|
20240327,122100,192852076,505,503,505,503,400
|
|
20240327,122000,192650476,505,505,505,505,34
|
|
20240327,121900,192633306,505,505,505,505,19500
|
|
20240327,121800,182785806,505,505,505,505,0
|
|
20240327,121700,182785806,505,505,505,505,1
|
|
20240327,121600,182785301,505,505,505,505,0
|
|
20240327,121500,182785301,505,505,505,505,1
|
|
20240327,121400,182784796,503,505,505,503,355
|
|
20240327,121300,182606121,505,503,505,503,1108
|
|
20240327,121200,182048795,502,502,502,502,0
|
|
20240327,121100,182048795,502,502,502,502,20
|
|
20240327,121000,182038755,502,502,502,502,0
|
|
20240327,120900,182038755,502,502,502,502,0
|
|
20240327,120800,182038755,502,502,502,502,2294
|
|
20240327,120700,180887167,502,502,502,502,102
|
|
20240327,120600,180835963,502,502,502,502,869
|
|
20240327,120500,180399725,502,502,502,502,0
|
|
20240327,120400,180399725,502,502,502,502,73
|
|
20240327,120300,180363079,503,503,503,503,1992
|
|
20240327,120200,179361103,503,503,503,503,1
|
|
20240327,120100,179360600,502,505,505,502,9201
|
|
20240327,120000,174739892,503,503,503,503,16
|
|
20240327,115900,174731844,504,504,504,504,12
|
|
20240327,115800,174725796,505,505,505,505,1
|
|
20240327,115700,174725291,503,503,503,503,570
|
|
20240327,115600,174438581,505,504,505,504,15
|
|
20240327,115500,174431011,504,505,505,504,1865
|
|
20240327,115400,173490511,504,504,504,504,226
|
|
20240327,115300,173376607,506,505,506,505,11
|
|
20240327,115200,173371051,505,505,505,505,20
|
|
20240327,115100,173360951,506,505,506,505,1010
|
|
20240327,115000,172850891,505,505,505,505,0
|
|
20240327,114900,172850891,505,505,505,505,0
|
|
20240327,114800,172850891,505,505,505,505,568
|
|
20240327,114700,172564051,506,505,506,505,120
|
|
20240327,114600,172503441,504,503,504,503,2875
|
|
20240327,114500,171054442,504,504,504,504,1
|
|
20240327,114400,171053938,503,503,503,503,0
|
|
20240327,114300,171053938,503,503,503,503,44
|
|
20240327,114200,171031806,503,503,503,503,67
|
|
20240327,114100,170998105,504,504,504,504,2
|
|
20240327,114000,170997097,503,503,503,503,50
|
|
20240327,113900,170971947,504,504,504,504,0
|
|
20240327,113800,170971947,504,504,504,504,1195
|
|
20240327,113700,170369667,504,503,504,503,47
|
|
20240327,113600,170346006,503,503,503,503,0
|
|
20240327,113500,170346006,503,503,503,503,210
|
|
20240327,113400,170240376,503,502,503,501,531
|
|
20240327,113300,169974143,501,502,502,501,4016
|
|
20240327,113200,167959520,502,501,502,501,3481
|
|
20240327,113100,166212104,501,502,502,501,228
|
|
20240327,113000,166097868,503,503,503,503,0
|
|
20240327,112900,166097868,503,502,503,502,15001
|
|
20240327,112800,158553188,502,502,502,502,663
|
|
20240327,112700,158220362,502,502,502,502,0
|
|
20240327,112600,158220362,502,502,502,502,10
|
|
20240327,112500,158215342,502,502,502,502,0
|
|
20240327,112400,158215342,502,502,502,502,501
|
|
20240327,112300,157963840,503,503,503,503,78
|
|
20240327,112200,157924606,504,504,504,504,0
|
|
20240327,112100,157924606,504,504,504,504,0
|
|
20240327,112000,157924606,504,504,504,504,0
|
|
20240327,111900,157924606,504,504,504,504,0
|
|
20240327,111800,157924606,504,503,504,503,818
|
|
20240327,111700,157513150,501,501,501,501,6198
|
|
20240327,111600,154407952,501,501,501,501,735
|
|
20240327,111500,154039717,501,501,501,501,1025
|
|
20240327,111400,153526192,501,501,501,501,131
|
|
20240327,111300,153460561,501,501,501,501,1911
|
|
20240327,111200,152503150,501,501,501,501,30
|
|
20240327,111100,152488120,501,504,504,501,1017
|
|
20240327,111000,151978552,501,502,502,501,10686
|
|
20240327,110900,146624319,502,502,502,502,670
|
|
20240327,110800,146287979,502,501,502,501,1151
|
|
20240327,110700,145710327,502,502,502,502,2829
|
|
20240327,110600,144290169,502,502,502,502,0
|
|
20240327,110500,144290169,502,502,503,502,13359
|
|
20240327,110400,137579876,503,503,503,503,50
|
|
20240327,110300,137554726,503,503,503,503,5150
|
|
20240327,110200,134964276,503,503,503,502,473
|
|
20240327,110100,134726607,503,503,503,503,0
|
|
20240327,110000,134726607,503,503,503,503,7597
|
|
20240327,105900,130905316,507,507,507,507,0
|
|
20240327,105800,130905316,507,504,507,504,501
|
|
20240327,105700,130652809,503,507,507,503,12712
|
|
20240327,105600,124246277,505,505,505,505,30
|
|
20240327,105500,124231127,507,507,507,507,16
|
|
20240327,105400,124223015,507,505,507,504,103
|
|
20240327,105300,124171090,505,504,505,504,7400
|
|
20240327,105200,120440490,504,505,505,504,37325
|
|
20240327,105100,101591405,507,505,507,505,22756
|
|
20240327,105000,90099597,505,506,506,505,20078
|
|
20240327,104900,79942785,507,506,507,506,505
|
|
20240327,104800,79687250,506,507,508,506,1762
|
|
20240327,104700,78795530,507,507,507,507,0
|
|
20240327,104600,78795530,507,507,507,507,5595
|
|
20240327,104500,75958865,507,507,507,507,0
|
|
20240327,104400,75958865,507,507,507,507,0
|
|
20240327,104300,75958865,507,507,507,507,20
|
|
20240327,104200,75948725,507,507,507,507,3730
|
|
20240327,104100,74057615,507,507,507,507,0
|
|
20240327,104000,74057615,507,507,507,507,0
|
|
20240327,103900,74057615,507,507,507,507,0
|
|
20240327,103800,74057615,507,507,507,507,500
|
|
20240327,103700,73804115,508,508,508,508,1247
|
|
20240327,103600,73170639,508,508,508,508,107
|
|
20240327,103500,73116283,507,508,508,507,8590
|
|
20240327,103400,68761034,507,507,507,507,5
|
|
20240327,103300,68758499,507,507,507,507,90
|
|
20240327,103200,68712869,507,507,507,507,5289
|
|
20240327,103100,66031346,508,508,508,508,1
|
|
20240327,103000,66030838,507,507,507,507,1004
|
|
20240327,102900,65521810,507,507,507,507,0
|
|
20240327,102800,65521810,507,507,507,507,0
|
|
20240327,102700,65521810,507,507,507,507,110
|
|
20240327,102600,65466040,507,507,507,507,3
|
|
20240327,102500,65464519,507,507,507,507,0
|
|
20240327,102400,65464519,507,507,507,507,100
|
|
20240327,102300,65413819,507,507,507,507,0
|
|
20240327,102200,65413819,507,507,507,507,168
|
|
20240327,102100,65328643,507,507,507,507,0
|
|
20240327,102000,65328643,507,507,507,507,0
|
|
20240327,101900,65328643,507,508,508,507,90
|
|
20240327,101800,65283012,508,508,508,508,86
|
|
20240327,101700,65239324,508,508,508,508,300
|
|
20240327,101600,65086924,508,508,508,508,4
|
|
20240327,101500,65084892,508,508,508,508,3
|
|
20240327,101400,65083368,508,508,508,508,0
|
|
20240327,101300,65083368,508,508,508,508,11
|
|
20240327,101200,65077780,508,508,508,508,3439
|
|
20240327,101100,63330768,508,507,508,507,6982
|
|
20240327,101000,59790892,508,507,508,507,6384
|
|
20240327,100900,56550204,507,507,507,507,155
|
|
20240327,100800,56471619,506,507,507,506,1024
|
|
20240327,100700,55952915,508,508,508,507,3105
|
|
20240327,100600,54375602,508,508,508,508,3
|
|
20240327,100500,54374078,508,508,508,508,372
|
|
20240327,100400,54185102,508,508,508,508,191
|
|
20240327,100300,54088074,507,508,508,507,61
|
|
20240327,100200,54057146,508,508,508,508,1500
|
|
20240327,100100,53295146,507,507,507,507,820
|
|
20240327,100000,52879406,507,507,507,507,1020
|
|
20240327,095900,52362266,507,507,507,507,1
|
|
20240327,095800,52361759,507,507,508,507,2259
|
|
20240327,095700,51216444,507,507,507,506,713
|
|
20240327,095600,50855598,507,507,507,507,131
|
|
20240327,095500,50789181,507,507,507,507,112
|
|
20240327,095400,50732397,507,507,507,507,1673
|
|
20240327,095300,49884186,506,506,506,506,0
|
|
20240327,095200,49884186,506,506,506,506,15
|
|
20240327,095100,49876596,507,507,507,507,24
|
|
20240327,095000,49864428,506,506,506,506,0
|
|
20240327,094900,49864428,506,506,506,506,478
|
|
20240327,094800,49622560,506,506,506,506,469
|
|
20240327,094700,49385246,506,506,506,506,2580
|
|
20240327,094600,48079766,506,506,507,506,8237
|
|
20240327,094500,43911832,507,507,507,507,2
|
|
20240327,094400,43910818,507,507,507,507,2
|
|
20240327,094300,43909804,509,509,509,509,0
|
|
20240327,094200,43909804,509,509,509,509,0
|
|
20240327,094100,43909804,509,509,509,509,501
|
|
20240327,094000,43654795,506,505,506,505,4102
|
|
20240327,093900,41582285,505,505,505,505,2438
|
|
20240327,093800,40351095,505,506,506,505,9822
|
|
20240327,093700,35385855,506,506,506,506,0
|
|
20240327,093600,35385855,506,506,506,506,142
|
|
20240327,093500,35314003,507,508,508,507,2504
|
|
20240327,093400,34044444,507,507,507,507,0
|
|
20240327,093300,34044444,507,507,507,507,2972
|
|
20240327,093200,32537640,506,506,506,506,0
|
|
20240327,093100,32537640,506,506,506,506,4008
|
|
20240327,093000,30509592,506,509,509,506,105
|
|
20240327,092900,30456447,506,509,509,506,4559
|
|
20240327,092800,28149590,506,506,506,506,41
|
|
20240327,092700,28128844,507,509,509,506,3006
|
|
20240327,092600,26606790,507,507,507,507,3079
|
|
20240327,092500,25045737,507,507,507,506,252
|
|
20240327,092400,24917975,507,507,507,507,0
|
|
20240327,092300,24917975,507,507,507,507,200
|
|
20240327,092200,24816575,508,510,510,508,30
|
|
20240327,092100,24801305,510,510,510,510,500
|
|
20240327,092000,24546305,511,511,511,511,6274
|
|
20240327,091900,21340291,511,508,511,508,3281
|
|
20240327,091800,19673528,506,507,507,506,100
|
|
20240327,091700,19622918,506,506,506,506,0
|
|
20240327,091600,19622918,506,508,508,506,235
|
|
20240327,091500,19503938,508,505,508,505,2662
|
|
20240327,091400,18153623,505,506,506,505,4877
|
|
20240327,091300,15688826,507,507,507,507,3998
|
|
20240327,091200,13661840,506,507,508,506,3415
|
|
20240327,091100,11933551,506,507,508,506,605
|
|
20240327,091000,11627219,507,508,508,506,112
|
|
20240327,090900,11570341,508,508,508,508,978
|
|
20240327,090800,11073517,508,508,508,508,3720
|
|
20240327,090700,9183757,508,508,508,508,4
|
|
20240327,090600,9181725,505,508,508,505,8063
|
|
20240327,090500,5092898,508,508,508,508,1407
|
|
20240327,090400,4378142,512,508,512,508,16
|
|
20240327,090300,4370010,508,509,509,508,4853
|
|
20240327,090200,1904616,509,512,512,509,2184
|
|
20240327,090100,789887,511,511,511,511,0
|
|
20240327,090000,789887,511,511,512,511,1545
|