591 lines
26 KiB
CSV
591 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,184800,347687592,490,490,490,490,8587
|
|
20240329,184700,347687592,490,490,490,490,0
|
|
20240329,184600,347687592,490,490,490,490,0
|
|
20240329,184500,347687592,490,490,490,490,0
|
|
20240329,184400,347687592,490,490,490,490,0
|
|
20240329,184300,347687592,490,490,490,490,0
|
|
20240329,184200,347687592,490,490,490,490,0
|
|
20240329,184100,347687592,490,490,490,490,0
|
|
20240329,184000,347687592,490,490,490,490,0
|
|
20240329,183900,347687592,490,490,490,490,0
|
|
20240329,183800,347687592,490,490,490,490,0
|
|
20240329,183700,347687592,490,490,490,490,0
|
|
20240329,183600,347687592,490,490,490,490,0
|
|
20240329,183500,347687592,490,490,490,490,0
|
|
20240329,183400,347687592,490,490,490,490,0
|
|
20240329,183300,347687592,490,490,490,490,0
|
|
20240329,183200,347687592,490,490,490,490,0
|
|
20240329,183100,347687592,490,490,490,490,0
|
|
20240329,183000,347687592,490,490,490,490,0
|
|
20240329,182900,347687592,490,490,490,490,0
|
|
20240329,182800,347687592,490,490,490,490,0
|
|
20240329,182700,347687592,490,490,490,490,0
|
|
20240329,182600,347687592,490,490,490,490,0
|
|
20240329,182500,347687592,490,490,490,490,0
|
|
20240329,182400,347687592,490,490,490,490,0
|
|
20240329,182300,347687592,490,490,490,490,0
|
|
20240329,182200,347687592,490,490,490,490,0
|
|
20240329,182100,347687592,490,490,490,490,0
|
|
20240329,182000,347687592,490,490,490,490,0
|
|
20240329,181900,347687592,490,490,490,490,0
|
|
20240329,181800,347687592,490,490,490,490,8587
|
|
20240329,181700,347687592,490,490,490,490,0
|
|
20240329,181600,347687592,490,490,490,490,0
|
|
20240329,181500,347687592,490,490,490,490,0
|
|
20240329,181400,347687592,490,490,490,490,0
|
|
20240329,181300,347687592,490,490,490,490,0
|
|
20240329,181200,347687592,490,490,490,490,0
|
|
20240329,181100,347687592,490,490,490,490,0
|
|
20240329,181000,347687592,490,490,490,490,0
|
|
20240329,180900,347687592,490,490,490,490,0
|
|
20240329,180800,347687592,490,490,490,490,0
|
|
20240329,180700,347687592,490,490,490,490,0
|
|
20240329,180600,347687592,490,490,490,490,0
|
|
20240329,180500,347687592,490,490,490,490,0
|
|
20240329,180400,347687592,490,490,490,490,0
|
|
20240329,180300,347687592,490,490,490,490,0
|
|
20240329,180200,347687592,490,490,490,490,0
|
|
20240329,180100,347687592,490,490,490,490,0
|
|
20240329,180000,347687592,490,490,490,490,0
|
|
20240329,175900,347687592,490,490,490,490,0
|
|
20240329,175800,347687592,490,490,490,490,0
|
|
20240329,175700,347687592,490,490,490,490,0
|
|
20240329,175600,347687592,490,490,490,490,0
|
|
20240329,175500,347687592,490,490,490,490,0
|
|
20240329,175400,347687592,490,490,490,490,0
|
|
20240329,175300,347687592,490,490,490,490,0
|
|
20240329,175200,347687592,490,490,490,490,0
|
|
20240329,175100,347687592,490,490,490,490,0
|
|
20240329,175000,347687592,490,490,490,490,0
|
|
20240329,174900,347687592,490,490,490,490,0
|
|
20240329,174800,347687592,490,490,490,490,8587
|
|
20240329,174700,347687592,490,490,490,490,0
|
|
20240329,174600,347687592,490,490,490,490,0
|
|
20240329,174500,347687592,490,490,490,490,0
|
|
20240329,174400,347687592,490,490,490,490,0
|
|
20240329,174300,347687592,490,490,490,490,0
|
|
20240329,174200,347687592,490,490,490,490,0
|
|
20240329,174100,347687592,490,490,490,490,0
|
|
20240329,174000,347687592,490,490,490,490,0
|
|
20240329,173900,347687592,490,490,490,490,0
|
|
20240329,173800,347687592,490,490,490,490,0
|
|
20240329,173700,347687592,490,490,490,490,0
|
|
20240329,173600,347687592,490,490,490,490,0
|
|
20240329,173500,347687592,490,490,490,490,0
|
|
20240329,173400,347687592,490,490,490,490,0
|
|
20240329,173300,347687592,490,490,490,490,0
|
|
20240329,173200,347687592,490,490,490,490,0
|
|
20240329,173100,347687592,490,490,490,490,0
|
|
20240329,173000,347687592,490,490,490,490,0
|
|
20240329,172900,347687592,490,490,490,490,0
|
|
20240329,172800,347687592,490,490,490,490,0
|
|
20240329,172700,347687592,490,490,490,490,0
|
|
20240329,172600,347687592,490,490,490,490,0
|
|
20240329,172500,347687592,490,490,490,490,0
|
|
20240329,172400,347687592,490,490,490,490,0
|
|
20240329,172300,347687592,490,490,490,490,0
|
|
20240329,172200,347687592,490,490,490,490,0
|
|
20240329,172100,347687592,490,490,490,490,0
|
|
20240329,172000,347687592,490,490,490,490,0
|
|
20240329,171900,347687592,490,490,490,490,0
|
|
20240329,171800,347687592,490,490,490,490,8587
|
|
20240329,171700,347687592,490,490,490,490,0
|
|
20240329,171600,347687592,490,490,490,490,0
|
|
20240329,171500,347687592,490,490,490,490,0
|
|
20240329,171400,347687592,490,490,490,490,0
|
|
20240329,171300,347687592,490,490,490,490,0
|
|
20240329,171200,347687592,490,490,490,490,0
|
|
20240329,171100,347687592,490,490,490,490,0
|
|
20240329,171000,347687592,490,490,490,490,0
|
|
20240329,170900,347687592,490,490,490,490,0
|
|
20240329,170800,347687592,490,490,490,490,0
|
|
20240329,170700,347687592,490,490,490,490,0
|
|
20240329,170600,347687592,490,490,490,490,0
|
|
20240329,170500,347687592,490,490,490,490,0
|
|
20240329,170400,347687592,490,490,490,490,0
|
|
20240329,170300,347687592,490,490,490,490,0
|
|
20240329,170200,347687592,490,490,490,490,0
|
|
20240329,170100,347687592,490,490,490,490,0
|
|
20240329,170000,347687592,490,490,490,490,0
|
|
20240329,165900,347687592,490,490,490,490,0
|
|
20240329,165800,347687592,490,490,490,490,0
|
|
20240329,165700,347687592,490,490,490,490,0
|
|
20240329,165600,347687592,490,490,490,490,0
|
|
20240329,165500,347687592,490,490,490,490,0
|
|
20240329,165400,347687592,490,490,490,490,0
|
|
20240329,165300,347687592,490,490,490,490,0
|
|
20240329,165200,347687592,490,490,490,490,0
|
|
20240329,165100,347687592,490,490,490,490,0
|
|
20240329,165000,347687592,490,490,490,490,0
|
|
20240329,164900,347687592,490,490,490,490,0
|
|
20240329,164800,347687592,490,490,490,490,8587
|
|
20240329,164700,347687592,490,490,490,490,0
|
|
20240329,164600,347687592,490,490,490,490,0
|
|
20240329,164500,347687592,490,490,490,490,0
|
|
20240329,164400,347687592,490,490,490,490,0
|
|
20240329,164300,347687592,490,490,490,490,0
|
|
20240329,164200,347687592,490,490,490,490,0
|
|
20240329,164100,347687592,490,490,490,490,0
|
|
20240329,164000,347687592,490,490,490,490,0
|
|
20240329,163900,347687592,490,490,490,490,0
|
|
20240329,163800,347687592,490,490,490,490,0
|
|
20240329,163700,347687592,490,490,490,490,0
|
|
20240329,163600,347687592,490,490,490,490,0
|
|
20240329,163500,347687592,490,490,490,490,0
|
|
20240329,163400,347687592,490,490,490,490,0
|
|
20240329,163300,347687592,490,490,490,490,0
|
|
20240329,163200,347687592,490,490,490,490,0
|
|
20240329,163100,347687592,490,490,490,490,0
|
|
20240329,163000,347687592,490,490,490,490,0
|
|
20240329,162900,347687592,490,490,490,490,0
|
|
20240329,162800,347687592,490,490,490,490,0
|
|
20240329,162700,347687592,490,490,490,490,0
|
|
20240329,162600,347687592,490,490,490,490,0
|
|
20240329,162500,347687592,490,490,490,490,0
|
|
20240329,162400,347687592,490,490,490,490,0
|
|
20240329,162300,347687592,490,490,490,490,0
|
|
20240329,162200,347687592,490,490,490,490,0
|
|
20240329,162100,347687592,490,490,490,490,0
|
|
20240329,162000,347687592,490,490,490,490,0
|
|
20240329,161900,347687592,490,490,490,490,0
|
|
20240329,161800,347687592,490,490,490,490,8587
|
|
20240329,161700,347687592,490,490,490,490,0
|
|
20240329,161600,347687592,490,490,490,490,0
|
|
20240329,161500,347687592,490,490,490,490,0
|
|
20240329,161400,347687592,490,490,490,490,0
|
|
20240329,161300,347687592,490,490,490,490,0
|
|
20240329,161200,347687592,490,490,490,490,0
|
|
20240329,161100,347687592,490,490,490,490,0
|
|
20240329,161000,347687592,490,490,490,490,0
|
|
20240329,160900,347687592,490,490,490,490,0
|
|
20240329,160800,347687592,490,490,490,490,0
|
|
20240329,160700,347687592,490,490,490,490,0
|
|
20240329,160600,347687592,490,490,490,490,0
|
|
20240329,160500,347687592,490,490,490,490,0
|
|
20240329,160400,347687592,490,490,490,490,0
|
|
20240329,160300,347687592,490,490,490,490,0
|
|
20240329,160200,347687592,490,490,490,490,0
|
|
20240329,160100,347687592,490,490,490,490,0
|
|
20240329,160000,347687592,490,490,490,490,0
|
|
20240329,155900,347687592,490,490,490,490,0
|
|
20240329,155800,347687592,490,490,490,490,0
|
|
20240329,155700,347687592,490,490,490,490,0
|
|
20240329,155600,347687592,490,490,490,490,0
|
|
20240329,155500,347687592,490,490,490,490,0
|
|
20240329,155400,347687592,490,490,490,490,0
|
|
20240329,155300,347687592,490,490,490,490,0
|
|
20240329,155200,347687592,490,490,490,490,0
|
|
20240329,155100,347687592,490,490,490,490,0
|
|
20240329,155000,347687592,490,490,490,490,0
|
|
20240329,154900,347687592,490,490,490,490,0
|
|
20240329,154800,347687592,490,490,490,490,8587
|
|
20240329,154700,347687592,490,490,490,490,0
|
|
20240329,154600,347687592,490,490,490,490,0
|
|
20240329,154500,347687592,490,490,490,490,0
|
|
20240329,154400,347687592,490,490,490,490,0
|
|
20240329,154300,347687592,490,490,490,490,0
|
|
20240329,154200,347687592,490,490,490,490,0
|
|
20240329,154100,347687592,490,490,490,490,0
|
|
20240329,154000,347687592,490,490,490,490,0
|
|
20240329,153900,347687592,490,490,490,490,0
|
|
20240329,153800,347687592,490,490,490,490,0
|
|
20240329,153700,347687592,490,490,490,490,0
|
|
20240329,153600,347687592,490,490,490,490,0
|
|
20240329,153500,347687592,490,490,490,490,0
|
|
20240329,153400,347687592,490,490,490,490,0
|
|
20240329,153300,347687592,490,490,490,490,0
|
|
20240329,153200,347687592,490,490,490,490,0
|
|
20240329,153100,347687592,490,490,490,490,0
|
|
20240329,153000,347687592,490,490,490,490,8587
|
|
20240329,152900,343479962,486,486,486,486,0
|
|
20240329,152800,343479962,486,486,486,486,0
|
|
20240329,152700,343479962,486,486,486,486,0
|
|
20240329,152600,343479962,486,486,486,486,0
|
|
20240329,152500,343479962,486,486,486,486,0
|
|
20240329,152400,343479962,486,486,486,486,0
|
|
20240329,152300,343479962,486,486,486,486,0
|
|
20240329,152200,343479962,486,486,486,486,0
|
|
20240329,152100,343479962,486,486,486,486,0
|
|
20240329,152000,343479962,486,486,486,486,0
|
|
20240329,151900,343479962,486,486,486,486,100
|
|
20240329,151800,343431362,486,486,486,486,2030
|
|
20240329,151700,342444782,487,487,487,487,7443
|
|
20240329,151600,338820041,487,486,487,486,5042
|
|
20240329,151500,336365976,486,485,486,485,5024
|
|
20240329,151400,333928245,486,486,486,486,21
|
|
20240329,151300,333918039,486,486,486,486,301
|
|
20240329,151200,333771753,484,486,486,484,947
|
|
20240329,151100,333312211,487,487,487,487,0
|
|
20240329,151000,333312211,487,487,487,487,340
|
|
20240329,150900,333146631,487,486,487,486,9131
|
|
20240329,150800,328701464,485,485,485,485,2540
|
|
20240329,150700,327469564,484,484,484,484,52
|
|
20240329,150600,327444396,484,484,484,483,450
|
|
20240329,150500,327226844,483,482,483,482,3187
|
|
20240329,150400,325688831,482,482,483,482,2682
|
|
20240329,150300,324395986,484,484,484,484,63
|
|
20240329,150200,324365494,482,482,482,482,10000
|
|
20240329,150100,319545494,483,482,483,482,661
|
|
20240329,150000,319226890,482,483,483,482,3087
|
|
20240329,145900,317736433,484,484,484,484,215
|
|
20240329,145800,317632373,484,484,484,484,114
|
|
20240329,145700,317577197,484,484,484,484,0
|
|
20240329,145600,317577197,484,484,484,484,50
|
|
20240329,145500,317552997,484,484,484,484,0
|
|
20240329,145400,317552997,484,484,484,484,999
|
|
20240329,145300,317069481,483,484,484,483,2122
|
|
20240329,145200,316044549,484,483,484,483,322
|
|
20240329,145100,315888953,484,483,484,483,8
|
|
20240329,145000,315885088,484,484,484,484,0
|
|
20240329,144900,315885088,484,484,484,484,0
|
|
20240329,144800,315885088,484,484,484,484,10
|
|
20240329,144700,315880248,485,485,485,485,0
|
|
20240329,144600,315880248,485,485,485,485,7
|
|
20240329,144500,315876853,485,485,485,485,0
|
|
20240329,144400,315876853,485,485,485,485,0
|
|
20240329,144300,315876853,485,485,485,485,0
|
|
20240329,144200,315876853,485,485,485,485,0
|
|
20240329,144100,315876853,485,486,486,484,377
|
|
20240329,144000,315694016,486,486,486,486,1
|
|
20240329,143900,315693530,483,483,483,483,30
|
|
20240329,143800,315679040,486,486,486,486,0
|
|
20240329,143700,315679040,486,486,486,486,0
|
|
20240329,143600,315679040,486,483,486,483,18
|
|
20240329,143500,315670340,486,486,486,486,1253
|
|
20240329,143400,315061382,486,484,486,484,176
|
|
20240329,143300,314976192,484,484,484,484,134
|
|
20240329,143200,314911336,486,486,486,486,1
|
|
20240329,143100,314910850,484,484,484,484,0
|
|
20240329,143000,314910850,484,484,484,484,111
|
|
20240329,142900,314857126,485,486,486,485,11
|
|
20240329,142800,314851790,485,485,485,485,4364
|
|
20240329,142700,312735250,485,485,485,485,4
|
|
20240329,142600,312733310,485,485,485,485,201
|
|
20240329,142500,312635825,485,485,485,485,6
|
|
20240329,142400,312632915,485,486,486,485,502
|
|
20240329,142300,312389163,484,484,484,484,2
|
|
20240329,142200,312388195,486,486,486,486,38
|
|
20240329,142100,312369727,484,484,484,484,1784
|
|
20240329,142000,311506271,484,484,484,484,2
|
|
20240329,141900,311505303,484,484,484,484,2005
|
|
20240329,141800,310534883,484,485,485,484,4162
|
|
20240329,141700,308517425,485,485,485,485,341
|
|
20240329,141600,308352040,485,485,485,485,2
|
|
20240329,141500,308351070,485,485,485,485,0
|
|
20240329,141400,308351070,485,485,485,485,0
|
|
20240329,141300,308351070,485,485,485,485,180
|
|
20240329,141200,308263770,486,486,486,486,1050
|
|
20240329,141100,307753470,486,485,486,485,872
|
|
20240329,141000,307329680,485,485,485,485,0
|
|
20240329,140900,307329680,485,486,486,485,112
|
|
20240329,140800,307275359,486,486,486,486,0
|
|
20240329,140700,307275359,486,486,486,486,1
|
|
20240329,140600,307274873,486,486,486,486,43
|
|
20240329,140500,307253975,486,486,486,486,0
|
|
20240329,140400,307253975,486,486,486,486,15
|
|
20240329,140300,307246685,486,486,486,486,0
|
|
20240329,140200,307246685,486,486,486,486,0
|
|
20240329,140100,307246685,486,486,486,486,40
|
|
20240329,140000,307227245,486,486,486,486,0
|
|
20240329,135900,307227245,486,486,486,486,4
|
|
20240329,135800,307225301,486,486,486,486,1
|
|
20240329,135700,307224815,485,485,485,485,1
|
|
20240329,135600,307224330,484,487,487,484,169
|
|
20240329,135500,307142030,487,487,487,487,0
|
|
20240329,135400,307142030,487,487,487,487,0
|
|
20240329,135300,307142030,487,487,487,487,475
|
|
20240329,135200,306910705,487,485,487,485,2830
|
|
20240329,135100,305535043,485,485,485,485,2
|
|
20240329,135000,305534073,483,483,483,483,146
|
|
20240329,134900,305463555,485,485,485,485,0
|
|
20240329,134800,305463555,485,485,485,485,1
|
|
20240329,134700,305463070,483,483,483,483,6000
|
|
20240329,134600,302565070,483,485,485,483,30
|
|
20240329,134500,302550550,485,487,487,485,737
|
|
20240329,134400,302191831,487,487,487,487,1150
|
|
20240329,134300,301631781,487,487,487,487,2000
|
|
20240329,134200,300657781,486,486,486,485,3585
|
|
20240329,134100,298915481,485,484,485,482,6010
|
|
20240329,134000,296001190,482,483,484,482,7461
|
|
20240329,133900,292392266,483,483,483,483,0
|
|
20240329,133800,292392266,483,482,483,482,2465
|
|
20240329,133700,291202546,482,482,482,482,10596
|
|
20240329,133600,286095274,482,482,482,482,0
|
|
20240329,133500,286095274,482,482,482,482,2000
|
|
20240329,133400,285131274,481,480,481,480,260
|
|
20240329,133300,285006374,480,480,480,480,0
|
|
20240329,133200,285006374,480,480,480,480,1121
|
|
20240329,133100,284468294,480,480,480,480,0
|
|
20240329,133000,284468294,480,480,480,480,322
|
|
20240329,132900,284313734,481,481,481,481,1279
|
|
20240329,132800,283698535,481,481,481,481,160
|
|
20240329,132700,283621575,481,481,481,481,51
|
|
20240329,132600,283597044,481,481,481,481,12461
|
|
20240329,132500,277603303,481,481,481,481,58
|
|
20240329,132400,277575405,481,481,481,481,0
|
|
20240329,132300,277575405,481,481,481,481,2
|
|
20240329,132200,277574443,481,481,481,481,60
|
|
20240329,132100,277545583,482,482,482,482,2
|
|
20240329,132000,277544619,481,481,481,481,1190
|
|
20240329,131900,276972229,480,480,480,480,74
|
|
20240329,131800,276936709,480,480,480,480,19
|
|
20240329,131700,276927589,481,481,481,481,10
|
|
20240329,131600,276922779,480,480,480,480,0
|
|
20240329,131500,276922779,480,480,480,480,1134
|
|
20240329,131400,276378459,480,480,480,480,1
|
|
20240329,131300,276377979,480,480,480,480,2
|
|
20240329,131200,276377019,480,480,480,480,11
|
|
20240329,131100,276371739,480,480,480,480,0
|
|
20240329,131000,276371739,480,480,480,480,1633
|
|
20240329,130900,275587899,482,482,482,482,20
|
|
20240329,130800,275578259,482,482,482,482,286
|
|
20240329,130700,275440407,482,482,482,482,143
|
|
20240329,130600,275371481,482,482,482,482,0
|
|
20240329,130500,275371481,482,480,482,480,1015
|
|
20240329,130400,274882451,480,481,481,480,1419
|
|
20240329,130300,274201330,480,480,480,480,0
|
|
20240329,130200,274201330,480,480,480,479,3100
|
|
20240329,130100,272715330,480,482,482,479,2000
|
|
20240329,130000,271755850,482,482,482,482,10
|
|
20240329,125900,271751030,482,482,482,482,377
|
|
20240329,125800,271569316,482,482,482,482,135
|
|
20240329,125700,271504246,482,482,482,482,0
|
|
20240329,125600,271504246,482,482,482,482,10
|
|
20240329,125500,271499426,484,484,484,484,10
|
|
20240329,125400,271494586,483,483,483,483,0
|
|
20240329,125300,271494586,483,483,483,483,0
|
|
20240329,125200,271494586,483,483,483,483,10000
|
|
20240329,125100,266664586,483,483,483,483,0
|
|
20240329,125000,266664586,483,482,483,482,2852
|
|
20240329,124900,265287080,480,479,480,479,2138
|
|
20240329,124800,264262968,480,480,480,479,990
|
|
20240329,124700,263788593,480,480,480,480,300
|
|
20240329,124600,263644593,479,479,479,479,1310
|
|
20240329,124500,263017103,479,480,480,479,933
|
|
20240329,124400,262569763,480,479,480,479,433
|
|
20240329,124300,262362220,480,480,480,480,293
|
|
20240329,124200,262221580,480,480,480,479,6663
|
|
20240329,124100,259024974,482,482,482,482,7
|
|
20240329,124000,259021600,481,481,481,481,0
|
|
20240329,123900,259021600,481,481,481,481,704
|
|
20240329,123800,258682976,483,483,483,483,0
|
|
20240329,123700,258682976,483,481,483,480,3420
|
|
20240329,123600,257041273,481,482,482,481,181
|
|
20240329,123500,256954192,482,484,484,482,97
|
|
20240329,123400,256907436,482,484,484,482,2102
|
|
20240329,123300,255894270,483,483,483,483,60
|
|
20240329,123200,255865290,483,484,484,483,393
|
|
20240329,123100,255675160,483,483,483,483,2
|
|
20240329,123000,255674194,483,481,483,481,1103
|
|
20240329,122900,255143649,483,482,483,481,15858
|
|
20240329,122800,247501571,483,483,483,483,102
|
|
20240329,122700,247452305,484,483,484,483,500
|
|
20240329,122600,247210405,484,482,484,482,472
|
|
20240329,122500,246982567,484,484,484,484,0
|
|
20240329,122400,246982567,484,484,484,484,0
|
|
20240329,122300,246982567,484,484,484,484,30
|
|
20240329,122200,246968047,482,482,482,482,0
|
|
20240329,122100,246968047,482,483,483,482,76
|
|
20240329,122000,246931409,484,484,484,484,21
|
|
20240329,121900,246921245,484,484,484,484,4
|
|
20240329,121800,246919309,484,484,484,484,1000
|
|
20240329,121700,246435309,484,484,484,484,50
|
|
20240329,121600,246411109,484,484,484,484,489
|
|
20240329,121500,246174433,484,484,484,484,0
|
|
20240329,121400,246174433,484,483,484,483,714
|
|
20240329,121300,245829157,482,483,483,482,9311
|
|
20240329,121200,241337134,483,483,483,483,400
|
|
20240329,121100,241143934,484,484,484,484,0
|
|
20240329,121000,241143934,484,484,484,484,250
|
|
20240329,120900,241022934,483,483,483,483,0
|
|
20240329,120800,241022934,483,483,483,483,0
|
|
20240329,120700,241022934,483,483,483,483,3201
|
|
20240329,120600,239476851,485,485,485,485,0
|
|
20240329,120500,239476851,485,485,485,485,90
|
|
20240329,120400,239433201,485,483,485,483,13240
|
|
20240329,120300,233036517,485,485,485,485,0
|
|
20240329,120200,233036517,485,485,485,485,0
|
|
20240329,120100,233036517,485,485,485,485,1
|
|
20240329,120000,233036032,485,485,485,485,2
|
|
20240329,115900,233035062,484,484,484,484,0
|
|
20240329,115800,233035062,484,484,484,484,4919
|
|
20240329,115700,230654266,484,484,484,484,818
|
|
20240329,115600,230258354,483,483,483,483,700
|
|
20240329,115500,229920254,484,484,484,484,0
|
|
20240329,115400,229920254,484,485,486,484,12
|
|
20240329,115300,229914438,485,485,485,485,1800
|
|
20240329,115200,229041438,485,485,485,485,0
|
|
20240329,115100,229041438,485,485,485,485,0
|
|
20240329,115000,229041438,485,485,485,485,0
|
|
20240329,114900,229041438,485,485,485,485,2
|
|
20240329,114800,229040468,484,484,484,484,2001
|
|
20240329,114700,228071984,484,484,484,484,0
|
|
20240329,114600,228071984,484,484,484,484,0
|
|
20240329,114500,228071984,484,484,484,484,1560
|
|
20240329,114400,227316944,484,484,484,484,0
|
|
20240329,114300,227316944,484,484,484,484,40
|
|
20240329,114200,227297584,484,484,484,484,120
|
|
20240329,114100,227239504,484,484,484,484,80
|
|
20240329,114000,227200784,483,483,483,483,0
|
|
20240329,113900,227200784,483,483,483,483,6
|
|
20240329,113800,227197886,483,483,483,483,0
|
|
20240329,113700,227197886,483,483,483,483,1
|
|
20240329,113600,227197403,485,485,485,485,2
|
|
20240329,113500,227196433,483,483,483,483,0
|
|
20240329,113400,227196433,483,483,483,483,0
|
|
20240329,113300,227196433,483,484,484,483,4164
|
|
20240329,113200,225181058,484,484,484,484,1025
|
|
20240329,113100,224684958,484,484,484,484,300
|
|
20240329,113000,224539758,484,484,484,484,0
|
|
20240329,112900,224539758,484,484,484,484,4
|
|
20240329,112800,224537822,484,485,485,484,296
|
|
20240329,112700,224394358,486,486,486,486,154
|
|
20240329,112600,224319514,486,483,486,483,729
|
|
20240329,112500,223967401,483,483,483,483,1113
|
|
20240329,112400,223429822,483,484,484,483,4660
|
|
20240329,112300,221177042,482,482,482,482,18050
|
|
20240329,112200,212476942,482,484,484,482,25150
|
|
20240329,112100,200352812,485,485,485,485,1
|
|
20240329,112000,200352327,485,485,485,485,12
|
|
20240329,111900,200346507,485,485,485,485,0
|
|
20240329,111800,200346507,485,485,485,485,1
|
|
20240329,111700,200346022,485,483,485,483,70
|
|
20240329,111600,200312112,486,486,486,486,2
|
|
20240329,111500,200311140,482,483,484,482,2002
|
|
20240329,111400,199345172,482,482,482,482,43257
|
|
20240329,111300,178495298,483,484,484,483,3949
|
|
20240329,111200,176587759,484,484,484,484,0
|
|
20240329,111100,176587759,484,484,484,484,29
|
|
20240329,111000,176573723,484,484,484,484,1000
|
|
20240329,110900,176089723,487,487,487,487,0
|
|
20240329,110800,176089723,487,487,487,487,0
|
|
20240329,110700,176089723,487,487,487,487,1
|
|
20240329,110600,176089236,484,484,484,484,1000
|
|
20240329,110500,175605236,484,484,484,484,620
|
|
20240329,110400,175305156,488,485,488,485,500
|
|
20240329,110300,175062485,485,485,485,485,2000
|
|
20240329,110200,174092485,485,485,485,485,3701
|
|
20240329,110100,172297500,485,485,485,485,69
|
|
20240329,110000,172264035,486,486,486,486,1356
|
|
20240329,105900,171605019,488,488,488,488,566
|
|
20240329,105800,171328811,488,488,488,488,1494
|
|
20240329,105700,170599739,488,487,488,487,560
|
|
20240329,105600,170326629,486,486,486,486,0
|
|
20240329,105500,170326629,486,486,486,486,0
|
|
20240329,105400,170326629,486,486,486,486,0
|
|
20240329,105300,170326629,486,486,486,486,0
|
|
20240329,105200,170326629,486,486,486,486,745
|
|
20240329,105100,169964559,486,486,486,486,51
|
|
20240329,105000,169939773,488,487,488,487,51
|
|
20240329,104900,169914935,488,488,488,488,7
|
|
20240329,104800,169911519,488,488,488,488,178
|
|
20240329,104700,169824655,488,488,488,488,9
|
|
20240329,104600,169820263,488,489,489,488,2
|
|
20240329,104500,169819286,488,488,488,488,8400
|
|
20240329,104400,165720086,488,488,488,488,805
|
|
20240329,104300,165327246,488,488,488,488,0
|
|
20240329,104200,165327246,488,488,488,488,1
|
|
20240329,104100,165326758,485,486,486,485,6668
|
|
20240329,104000,162092484,487,487,487,487,12
|
|
20240329,103900,162086640,488,488,488,488,6
|
|
20240329,103800,162083712,487,487,487,487,10
|
|
20240329,103700,162078842,486,486,486,486,1579
|
|
20240329,103600,161311448,488,488,488,488,1925
|
|
20240329,103500,160372048,488,488,488,488,372
|
|
20240329,103400,160190512,488,487,488,487,1119
|
|
20240329,103300,159645558,487,486,487,486,5000
|
|
20240329,103200,157213537,486,486,486,486,170
|
|
20240329,103100,157130917,486,486,486,486,181
|
|
20240329,103000,157042951,486,486,486,486,150
|
|
20240329,102900,156970051,486,486,486,486,0
|
|
20240329,102800,156970051,486,486,486,486,4187
|
|
20240329,102700,154935169,486,486,486,486,0
|
|
20240329,102600,154935169,486,486,486,486,1998
|
|
20240329,102500,153964141,486,486,486,486,999
|
|
20240329,102400,153478627,486,486,486,486,3840
|
|
20240329,102300,151612387,486,486,486,486,24
|
|
20240329,102200,151600723,486,486,486,486,2691
|
|
20240329,102100,150292897,486,486,486,486,0
|
|
20240329,102000,150292897,486,486,486,486,1370
|
|
20240329,101900,149627077,487,487,487,487,73
|
|
20240329,101800,149591526,484,484,484,484,1
|
|
20240329,101700,149591042,487,484,487,484,10561
|
|
20240329,101600,144454063,484,484,484,484,46
|
|
20240329,101500,144431799,485,486,486,485,328
|
|
20240329,101400,144272419,485,485,485,485,0
|
|
20240329,101300,144272419,485,485,485,485,2233
|
|
20240329,101200,143189414,485,485,485,485,50
|
|
20240329,101100,143165164,485,485,485,485,0
|
|
20240329,101000,143165164,485,485,485,485,0
|
|
20240329,100900,143165164,485,485,485,485,0
|
|
20240329,100800,143165164,485,484,485,483,6771
|
|
20240329,100700,139892021,484,484,484,484,1
|
|
20240329,100600,139891537,484,484,484,484,127
|
|
20240329,100500,139830069,484,484,484,484,0
|
|
20240329,100400,139830069,484,484,484,484,1
|
|
20240329,100300,139829585,484,484,486,484,603
|
|
20240329,100200,139537729,486,486,486,486,0
|
|
20240329,100100,139537729,486,486,486,485,6476
|
|
20240329,100000,136390997,486,486,486,486,435
|
|
20240329,095900,136179587,486,485,486,485,1243
|
|
20240329,095800,135576720,485,485,485,485,380
|
|
20240329,095700,135392420,485,485,485,485,3693
|
|
20240329,095600,133601315,485,485,485,485,863
|
|
20240329,095500,133182760,485,484,485,484,1963
|
|
20240329,095400,132232068,484,484,484,484,1242
|
|
20240329,095300,131630940,484,484,484,484,6697
|
|
20240329,095200,128389592,484,484,484,484,1200
|
|
20240329,095100,127808792,484,484,484,484,106
|
|
20240329,095000,127757488,483,482,483,482,7566
|
|
20240329,094900,124103310,482,482,482,482,1275
|
|
20240329,094800,123488760,482,482,482,480,3043
|
|
20240329,094700,122028086,481,481,481,481,0
|
|
20240329,094600,122028086,481,481,481,481,0
|
|
20240329,094500,122028086,481,481,481,481,1
|
|
20240329,094400,122027605,481,481,481,481,6835
|
|
20240329,094300,118739970,481,481,481,481,1009
|
|
20240329,094200,118254641,481,482,482,481,156
|
|
20240329,094100,118179450,482,482,482,481,220
|
|
20240329,094000,118073469,481,481,481,481,91
|
|
20240329,093900,118029698,481,481,481,481,400
|
|
20240329,093800,117837298,482,482,482,482,8
|
|
20240329,093700,117833442,483,483,483,483,3
|
|
20240329,093600,117831993,483,483,483,483,1288
|
|
20240329,093500,117209889,483,482,483,482,5563
|
|
20240329,093400,114528460,481,481,481,481,0
|
|
20240329,093300,114528460,481,481,481,481,0
|
|
20240329,093200,114528460,481,481,481,481,5449
|
|
20240329,093100,111907491,478,481,481,478,15738
|
|
20240329,093000,104367573,478,478,478,478,0
|
|
20240329,092900,104367573,478,481,481,478,2264
|
|
20240329,092800,103283084,478,479,479,478,2829
|
|
20240329,092700,101930821,478,481,481,478,6512
|
|
20240329,092600,98810599,480,480,480,480,3266
|
|
20240329,092500,97242919,480,480,480,480,0
|
|
20240329,092400,97242919,480,481,481,480,10
|
|
20240329,092300,97238114,482,482,482,482,0
|
|
20240329,092200,97238114,482,482,482,482,4804
|
|
20240329,092100,94922586,482,481,482,481,16332
|
|
20240329,092000,87060159,481,481,481,481,3
|
|
20240329,091900,87058716,478,478,480,478,8768
|
|
20240329,091800,82862647,476,480,480,476,3205
|
|
20240329,091700,81333659,480,480,480,480,5228
|
|
20240329,091600,78824219,480,478,480,478,11000
|
|
20240329,091500,73555618,478,476,478,475,19011
|
|
20240329,091400,64479281,475,476,476,475,189
|
|
20240329,091300,64389338,475,477,477,475,110
|
|
20240329,091200,64336983,477,477,477,477,10
|
|
20240329,091100,64332213,478,478,478,475,2104
|
|
20240329,091000,63332510,475,475,478,475,1088
|
|
20240329,090900,62815410,478,479,479,473,48905
|
|
20240329,090800,39589929,478,475,478,475,4309
|
|
20240329,090700,37535828,475,483,483,475,34686
|
|
20240329,090600,21050537,475,483,483,473,31646
|
|
20240329,090500,5898713,482,483,485,482,5938
|
|
20240329,090400,3028658,483,485,485,483,3621
|
|
20240329,090300,1279709,485,485,485,485,701
|
|
20240329,090200,939724,485,485,485,485,200
|
|
20240329,090100,842724,486,486,486,486,230
|
|
20240329,090000,730944,486,486,486,486,1504
|