627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,192400,339541128,435,435,435,435,4909
|
|
20240319,192300,339541128,435,435,435,435,0
|
|
20240319,192200,339541128,435,435,435,435,0
|
|
20240319,192100,339541128,435,435,435,435,0
|
|
20240319,192000,339541128,435,435,435,435,0
|
|
20240319,191900,339541128,435,435,435,435,0
|
|
20240319,191800,339541128,435,435,435,435,0
|
|
20240319,191700,339541128,435,435,435,435,0
|
|
20240319,191600,339541128,435,435,435,435,0
|
|
20240319,191500,339541128,435,435,435,435,0
|
|
20240319,191400,339541128,435,435,435,435,0
|
|
20240319,191300,339541128,435,435,435,435,0
|
|
20240319,191200,339541128,435,435,435,435,0
|
|
20240319,191100,339541128,435,435,435,435,0
|
|
20240319,191000,339541128,435,435,435,435,0
|
|
20240319,190900,339541128,435,435,435,435,0
|
|
20240319,190800,339541128,435,435,435,435,0
|
|
20240319,190700,339541128,435,435,435,435,0
|
|
20240319,190600,339541128,435,435,435,435,0
|
|
20240319,190500,339541128,435,435,435,435,0
|
|
20240319,190400,339541128,435,435,435,435,0
|
|
20240319,190300,339541128,435,435,435,435,0
|
|
20240319,190200,339541128,435,435,435,435,0
|
|
20240319,190100,339541128,435,435,435,435,0
|
|
20240319,190000,339541128,435,435,435,435,0
|
|
20240319,185900,339541128,435,435,435,435,0
|
|
20240319,185800,339541128,435,435,435,435,0
|
|
20240319,185700,339541128,435,435,435,435,0
|
|
20240319,185600,339541128,435,435,435,435,0
|
|
20240319,185500,339541128,435,435,435,435,0
|
|
20240319,185400,339541128,435,435,435,435,4909
|
|
20240319,185300,339541128,435,435,435,435,0
|
|
20240319,185200,339541128,435,435,435,435,0
|
|
20240319,185100,339541128,435,435,435,435,0
|
|
20240319,185000,339541128,435,435,435,435,0
|
|
20240319,184900,339541128,435,435,435,435,0
|
|
20240319,184800,339541128,435,435,435,435,0
|
|
20240319,184700,339541128,435,435,435,435,0
|
|
20240319,184600,339541128,435,435,435,435,0
|
|
20240319,184500,339541128,435,435,435,435,0
|
|
20240319,184400,339541128,435,435,435,435,0
|
|
20240319,184300,339541128,435,435,435,435,0
|
|
20240319,184200,339541128,435,435,435,435,0
|
|
20240319,184100,339541128,435,435,435,435,0
|
|
20240319,184000,339541128,435,435,435,435,0
|
|
20240319,183900,339541128,435,435,435,435,0
|
|
20240319,183800,339541128,435,435,435,435,0
|
|
20240319,183700,339541128,435,435,435,435,0
|
|
20240319,183600,339541128,435,435,435,435,0
|
|
20240319,183500,339541128,435,435,435,435,0
|
|
20240319,183400,339541128,435,435,435,435,0
|
|
20240319,183300,339541128,435,435,435,435,0
|
|
20240319,183200,339541128,435,435,435,435,0
|
|
20240319,183100,339541128,435,435,435,435,0
|
|
20240319,183000,339541128,435,435,435,435,0
|
|
20240319,182900,339541128,435,435,435,435,0
|
|
20240319,182800,339541128,435,435,435,435,0
|
|
20240319,182700,339541128,435,435,435,435,0
|
|
20240319,182600,339541128,435,435,435,435,0
|
|
20240319,182500,339541128,435,435,435,435,0
|
|
20240319,182400,339541128,435,435,435,435,4909
|
|
20240319,182300,339541128,435,435,435,435,0
|
|
20240319,182200,339541128,435,435,435,435,0
|
|
20240319,182100,339541128,435,435,435,435,0
|
|
20240319,182000,339541128,435,435,435,435,0
|
|
20240319,181900,339541128,435,435,435,435,0
|
|
20240319,181800,339541128,435,435,435,435,0
|
|
20240319,181700,339541128,435,435,435,435,0
|
|
20240319,181600,339541128,435,435,435,435,0
|
|
20240319,181500,339541128,435,435,435,435,0
|
|
20240319,181400,339541128,435,435,435,435,0
|
|
20240319,181300,339541128,435,435,435,435,0
|
|
20240319,181200,339541128,435,435,435,435,0
|
|
20240319,181100,339541128,435,435,435,435,0
|
|
20240319,181000,339541128,435,435,435,435,0
|
|
20240319,180900,339541128,435,435,435,435,0
|
|
20240319,180800,339541128,435,435,435,435,0
|
|
20240319,180700,339541128,435,435,435,435,0
|
|
20240319,180600,339541128,435,435,435,435,0
|
|
20240319,180500,339541128,435,435,435,435,0
|
|
20240319,180400,339541128,435,435,435,435,0
|
|
20240319,180300,339541128,435,435,435,435,0
|
|
20240319,180200,339541128,435,435,435,435,0
|
|
20240319,180100,339541128,435,435,435,435,0
|
|
20240319,180000,339541128,435,435,435,435,0
|
|
20240319,175900,339541128,435,435,435,435,0
|
|
20240319,175800,339541128,435,435,435,435,0
|
|
20240319,175700,339541128,435,435,435,435,0
|
|
20240319,175600,339541128,435,435,435,435,0
|
|
20240319,175500,339541128,435,435,435,435,0
|
|
20240319,175400,339541128,435,435,435,435,4909
|
|
20240319,175300,339541128,435,435,435,435,0
|
|
20240319,175200,339541128,435,435,435,435,0
|
|
20240319,175100,339541128,435,435,435,435,0
|
|
20240319,175000,339541128,435,435,435,435,0
|
|
20240319,174900,339541128,435,435,435,435,0
|
|
20240319,174800,339541128,435,435,435,435,0
|
|
20240319,174700,339541128,435,435,435,435,0
|
|
20240319,174600,339541128,435,435,435,435,0
|
|
20240319,174500,339541128,435,435,435,435,0
|
|
20240319,174400,339541128,435,435,435,435,0
|
|
20240319,174300,339541128,435,435,435,435,0
|
|
20240319,174200,339541128,435,435,435,435,0
|
|
20240319,174100,339541128,435,435,435,435,0
|
|
20240319,174000,339541128,435,435,435,435,0
|
|
20240319,173900,339541128,435,435,435,435,0
|
|
20240319,173800,339541128,435,435,435,435,0
|
|
20240319,173700,339541128,435,435,435,435,0
|
|
20240319,173600,339541128,435,435,435,435,0
|
|
20240319,173500,339541128,435,435,435,435,0
|
|
20240319,173400,339541128,435,435,435,435,0
|
|
20240319,173300,339541128,435,435,435,435,0
|
|
20240319,173200,339541128,435,435,435,435,0
|
|
20240319,173100,339541128,435,435,435,435,0
|
|
20240319,173000,339541128,435,435,435,435,0
|
|
20240319,172900,339541128,435,435,435,435,0
|
|
20240319,172800,339541128,435,435,435,435,0
|
|
20240319,172700,339541128,435,435,435,435,0
|
|
20240319,172600,339541128,435,435,435,435,0
|
|
20240319,172500,339541128,435,435,435,435,0
|
|
20240319,172400,339541128,435,435,435,435,4909
|
|
20240319,172300,339541128,435,435,435,435,0
|
|
20240319,172200,339541128,435,435,435,435,0
|
|
20240319,172100,339541128,435,435,435,435,0
|
|
20240319,172000,339541128,435,435,435,435,0
|
|
20240319,171900,339541128,435,435,435,435,0
|
|
20240319,171800,339541128,435,435,435,435,0
|
|
20240319,171700,339541128,435,435,435,435,0
|
|
20240319,171600,339541128,435,435,435,435,0
|
|
20240319,171500,339541128,435,435,435,435,0
|
|
20240319,171400,339541128,435,435,435,435,0
|
|
20240319,171300,339541128,435,435,435,435,0
|
|
20240319,171200,339541128,435,435,435,435,0
|
|
20240319,171100,339541128,435,435,435,435,0
|
|
20240319,171000,339541128,435,435,435,435,0
|
|
20240319,170900,339541128,435,435,435,435,0
|
|
20240319,170800,339541128,435,435,435,435,0
|
|
20240319,170700,339541128,435,435,435,435,0
|
|
20240319,170600,339541128,435,435,435,435,0
|
|
20240319,170500,339541128,435,435,435,435,0
|
|
20240319,170400,339541128,435,435,435,435,0
|
|
20240319,170300,339541128,435,435,435,435,0
|
|
20240319,170200,339541128,435,435,435,435,0
|
|
20240319,170100,339541128,435,435,435,435,0
|
|
20240319,170000,339541128,435,435,435,435,0
|
|
20240319,165900,339541128,435,435,435,435,0
|
|
20240319,165800,339541128,435,435,435,435,0
|
|
20240319,165700,339541128,435,435,435,435,0
|
|
20240319,165600,339541128,435,435,435,435,0
|
|
20240319,165500,339541128,435,435,435,435,0
|
|
20240319,165400,339541128,435,435,435,435,4909
|
|
20240319,165300,339541128,435,435,435,435,0
|
|
20240319,165200,339541128,435,435,435,435,0
|
|
20240319,165100,339541128,435,435,435,435,0
|
|
20240319,165000,339541128,435,435,435,435,0
|
|
20240319,164900,339541128,435,435,435,435,0
|
|
20240319,164800,339541128,435,435,435,435,0
|
|
20240319,164700,339541128,435,435,435,435,0
|
|
20240319,164600,339541128,435,435,435,435,0
|
|
20240319,164500,339541128,435,435,435,435,0
|
|
20240319,164400,339541128,435,435,435,435,0
|
|
20240319,164300,339541128,435,435,435,435,0
|
|
20240319,164200,339541128,435,435,435,435,0
|
|
20240319,164100,339541128,435,435,435,435,0
|
|
20240319,164000,339541128,435,435,435,435,0
|
|
20240319,163900,339541128,435,435,435,435,0
|
|
20240319,163800,339541128,435,435,435,435,0
|
|
20240319,163700,339541128,435,435,435,435,0
|
|
20240319,163600,339541128,435,435,435,435,0
|
|
20240319,163500,339541128,435,435,435,435,0
|
|
20240319,163400,339541128,435,435,435,435,0
|
|
20240319,163300,339541128,435,435,435,435,0
|
|
20240319,163200,339541128,435,435,435,435,0
|
|
20240319,163100,339541128,435,435,435,435,0
|
|
20240319,163000,339541128,435,435,435,435,0
|
|
20240319,162900,339541128,435,435,435,435,0
|
|
20240319,162800,339541128,435,435,435,435,0
|
|
20240319,162700,339541128,435,435,435,435,0
|
|
20240319,162600,339541128,435,435,435,435,0
|
|
20240319,162500,339541128,435,435,435,435,0
|
|
20240319,162400,339541128,435,435,435,435,4909
|
|
20240319,162300,339541128,435,435,435,435,0
|
|
20240319,162200,339541128,435,435,435,435,0
|
|
20240319,162100,339541128,435,435,435,435,0
|
|
20240319,162000,339541128,435,435,435,435,0
|
|
20240319,161900,339541128,435,435,435,435,0
|
|
20240319,161800,339541128,435,435,435,435,0
|
|
20240319,161700,339541128,435,435,435,435,0
|
|
20240319,161600,339541128,435,435,435,435,0
|
|
20240319,161500,339541128,435,435,435,435,0
|
|
20240319,161400,339541128,435,435,435,435,0
|
|
20240319,161300,339541128,435,435,435,435,0
|
|
20240319,161200,339541128,435,435,435,435,0
|
|
20240319,161100,339541128,435,435,435,435,0
|
|
20240319,161000,339541128,435,435,435,435,0
|
|
20240319,160900,339541128,435,435,435,435,0
|
|
20240319,160800,339541128,435,435,435,435,0
|
|
20240319,160700,339541128,435,435,435,435,0
|
|
20240319,160600,339541128,435,435,435,435,0
|
|
20240319,160500,339541128,435,435,435,435,0
|
|
20240319,160400,339541128,435,435,435,435,0
|
|
20240319,160300,339541128,435,435,435,435,0
|
|
20240319,160200,339541128,435,435,435,435,0
|
|
20240319,160100,339541128,435,435,435,435,0
|
|
20240319,160000,339541128,435,435,435,435,0
|
|
20240319,155900,339541128,435,435,435,435,0
|
|
20240319,155800,339541128,435,435,435,435,0
|
|
20240319,155700,339541128,435,435,435,435,0
|
|
20240319,155600,339541128,435,435,435,435,0
|
|
20240319,155500,339541128,435,435,435,435,0
|
|
20240319,155400,339541128,435,435,435,435,4909
|
|
20240319,155300,339541128,435,435,435,435,0
|
|
20240319,155200,339541128,435,435,435,435,0
|
|
20240319,155100,339541128,435,435,435,435,0
|
|
20240319,155000,339541128,435,435,435,435,0
|
|
20240319,154900,339541128,435,435,435,435,0
|
|
20240319,154800,339541128,435,435,435,435,0
|
|
20240319,154700,339541128,435,435,435,435,0
|
|
20240319,154600,339541128,435,435,435,435,0
|
|
20240319,154500,339541128,435,435,435,435,0
|
|
20240319,154400,339541128,435,435,435,435,0
|
|
20240319,154300,339541128,435,435,435,435,0
|
|
20240319,154200,339541128,435,435,435,435,0
|
|
20240319,154100,339541128,435,435,435,435,0
|
|
20240319,154000,339541128,435,435,435,435,0
|
|
20240319,153900,339541128,435,435,435,435,0
|
|
20240319,153800,339541128,435,435,435,435,0
|
|
20240319,153700,339541128,435,435,435,435,0
|
|
20240319,153600,339541128,435,435,435,435,0
|
|
20240319,153500,339541128,435,435,435,435,0
|
|
20240319,153400,339541128,435,435,435,435,0
|
|
20240319,153300,339541128,435,435,435,435,0
|
|
20240319,153200,339541128,435,435,435,435,0
|
|
20240319,153100,339541128,435,435,435,435,0
|
|
20240319,153000,339541128,435,435,435,435,4909
|
|
20240319,152900,337405713,434,434,434,434,0
|
|
20240319,152800,337405713,434,434,434,434,0
|
|
20240319,152700,337405713,434,434,434,434,0
|
|
20240319,152600,337405713,434,434,434,434,0
|
|
20240319,152500,337405713,434,434,434,434,0
|
|
20240319,152400,337405713,434,434,434,434,0
|
|
20240319,152300,337405713,434,434,434,434,0
|
|
20240319,152200,337405713,434,434,434,434,0
|
|
20240319,152100,337405713,434,434,434,434,0
|
|
20240319,152000,337405713,434,434,434,434,0
|
|
20240319,151900,337405713,434,433,434,433,1101
|
|
20240319,151800,336928083,434,434,434,434,4069
|
|
20240319,151700,335162137,432,432,432,432,750
|
|
20240319,151600,334838137,430,430,430,430,0
|
|
20240319,151500,334838137,430,434,434,430,15000
|
|
20240319,151400,328363695,436,436,436,436,0
|
|
20240319,151300,328363695,436,434,436,434,2
|
|
20240319,151200,328362825,434,436,436,434,2
|
|
20240319,151100,328361955,434,434,434,434,1
|
|
20240319,151000,328361521,436,436,436,436,1
|
|
20240319,150900,328361085,435,435,435,435,0
|
|
20240319,150800,328361085,435,435,435,435,158
|
|
20240319,150700,328292355,436,436,436,436,0
|
|
20240319,150600,328292355,436,436,436,436,0
|
|
20240319,150500,328292355,436,436,436,436,0
|
|
20240319,150400,328292355,436,436,436,436,0
|
|
20240319,150300,328292355,436,436,436,436,0
|
|
20240319,150200,328292355,436,435,436,434,7301
|
|
20240319,150100,325121066,435,435,436,435,5300
|
|
20240319,150000,322814936,435,435,435,435,0
|
|
20240319,145900,322814936,435,435,435,435,2
|
|
20240319,145800,322814066,435,435,435,435,0
|
|
20240319,145700,322814066,435,435,435,435,0
|
|
20240319,145600,322814066,435,435,435,435,0
|
|
20240319,145500,322814066,435,435,435,435,0
|
|
20240319,145400,322814066,435,435,435,435,0
|
|
20240319,145300,322814066,435,435,435,435,0
|
|
20240319,145200,322814066,435,435,435,435,0
|
|
20240319,145100,322814066,435,435,435,435,0
|
|
20240319,145000,322814066,435,434,435,434,3800
|
|
20240319,144900,321162086,435,435,435,435,1
|
|
20240319,144800,321161651,434,432,434,432,843
|
|
20240319,144700,320795875,434,434,434,434,2
|
|
20240319,144600,320795007,434,434,434,434,0
|
|
20240319,144500,320795007,434,434,435,432,415
|
|
20240319,144400,320614919,434,434,434,434,1000
|
|
20240319,144300,320180919,434,433,434,433,7452
|
|
20240319,144200,316954202,432,432,432,432,626
|
|
20240319,144100,316683770,432,432,432,432,223
|
|
20240319,144000,316587434,431,431,431,431,0
|
|
20240319,143900,316587434,431,431,431,431,1
|
|
20240319,143800,316587003,432,432,432,432,10
|
|
20240319,143700,316582683,432,432,432,432,0
|
|
20240319,143600,316582683,432,432,432,432,0
|
|
20240319,143500,316582683,432,432,432,432,0
|
|
20240319,143400,316582683,432,432,432,432,0
|
|
20240319,143300,316582683,432,432,432,432,0
|
|
20240319,143200,316582683,432,432,432,432,0
|
|
20240319,143100,316582683,432,432,432,432,1
|
|
20240319,143000,316582251,430,430,430,430,0
|
|
20240319,142900,316582251,430,430,430,430,2325
|
|
20240319,142800,315582501,432,432,432,432,0
|
|
20240319,142700,315582501,432,432,432,432,4
|
|
20240319,142600,315580773,432,432,432,432,0
|
|
20240319,142500,315580773,432,432,432,432,0
|
|
20240319,142400,315580773,432,432,432,432,0
|
|
20240319,142300,315580773,432,432,432,432,0
|
|
20240319,142200,315580773,432,432,432,432,0
|
|
20240319,142100,315580773,432,432,432,432,0
|
|
20240319,142000,315580773,432,432,432,432,1
|
|
20240319,141900,315580341,430,432,432,430,2
|
|
20240319,141800,315579479,431,431,431,431,1
|
|
20240319,141700,315579048,429,429,429,429,20
|
|
20240319,141600,315570468,429,430,430,429,5390
|
|
20240319,141500,313253158,429,430,430,429,5000
|
|
20240319,141400,311107958,431,430,431,430,758
|
|
20240319,141300,310782002,430,430,430,430,1394
|
|
20240319,141200,310182582,431,431,431,431,0
|
|
20240319,141100,310182582,431,431,431,431,287
|
|
20240319,141000,310058885,431,431,431,431,500
|
|
20240319,140900,309843385,432,432,432,432,0
|
|
20240319,140800,309843385,432,432,432,432,0
|
|
20240319,140700,309843385,432,432,432,432,0
|
|
20240319,140600,309843385,432,432,432,432,5
|
|
20240319,140500,309841225,431,431,431,431,20
|
|
20240319,140400,309832605,431,431,431,431,0
|
|
20240319,140300,309832605,431,431,431,431,499
|
|
20240319,140200,309617536,431,431,431,431,0
|
|
20240319,140100,309617536,431,431,431,431,0
|
|
20240319,140000,309617536,431,431,431,431,0
|
|
20240319,135900,309617536,431,431,431,431,1988
|
|
20240319,135800,308760708,431,431,431,431,0
|
|
20240319,135700,308760708,431,431,431,431,0
|
|
20240319,135600,308760708,431,431,431,431,0
|
|
20240319,135500,308760708,431,431,431,431,0
|
|
20240319,135400,308760708,431,431,431,431,0
|
|
20240319,135300,308760708,431,431,431,431,500
|
|
20240319,135200,308545208,432,432,432,432,12
|
|
20240319,135100,308540024,432,432,432,432,0
|
|
20240319,135000,308540024,432,432,432,432,2000
|
|
20240319,134900,307676024,431,432,432,431,2001
|
|
20240319,134800,306813592,432,432,432,432,20
|
|
20240319,134700,306804952,432,432,432,432,0
|
|
20240319,134600,306804952,432,432,432,432,0
|
|
20240319,134500,306804952,432,432,432,432,45
|
|
20240319,134400,306785512,432,432,432,432,0
|
|
20240319,134300,306785512,432,432,432,432,0
|
|
20240319,134200,306785512,432,432,432,432,0
|
|
20240319,134100,306785512,432,432,432,432,0
|
|
20240319,134000,306785512,432,432,432,432,0
|
|
20240319,133900,306785512,432,432,432,432,1000
|
|
20240319,133800,306353512,432,432,432,432,0
|
|
20240319,133700,306353512,432,432,432,432,0
|
|
20240319,133600,306353512,432,432,432,432,510
|
|
20240319,133500,306133192,433,433,433,433,0
|
|
20240319,133400,306133192,433,433,433,433,500
|
|
20240319,133300,305916692,431,431,431,431,0
|
|
20240319,133200,305916692,431,431,431,431,0
|
|
20240319,133100,305916692,431,431,431,431,0
|
|
20240319,133000,305916692,431,431,431,431,0
|
|
20240319,132900,305916692,431,431,431,431,0
|
|
20240319,132800,305916692,431,431,431,431,0
|
|
20240319,132700,305916692,431,431,431,431,0
|
|
20240319,132600,305916692,431,431,431,431,0
|
|
20240319,132500,305916692,431,431,431,431,0
|
|
20240319,132400,305916692,431,431,431,431,0
|
|
20240319,132300,305916692,431,431,431,431,0
|
|
20240319,132200,305916692,431,431,431,431,0
|
|
20240319,132100,305916692,431,431,431,431,5
|
|
20240319,132000,305914537,433,433,433,433,0
|
|
20240319,131900,305914537,433,433,433,433,0
|
|
20240319,131800,305914537,433,433,433,433,771
|
|
20240319,131700,305580694,433,433,433,433,0
|
|
20240319,131600,305580694,433,432,433,432,1000
|
|
20240319,131500,305148337,432,432,432,432,0
|
|
20240319,131400,305148337,432,432,432,432,1
|
|
20240319,131300,305147905,430,430,430,430,0
|
|
20240319,131200,305147905,430,430,430,430,0
|
|
20240319,131100,305147905,430,430,430,430,3000
|
|
20240319,131000,303857905,430,430,430,430,0
|
|
20240319,130900,303857905,430,430,430,430,0
|
|
20240319,130800,303857905,430,430,430,430,0
|
|
20240319,130700,303857905,430,430,430,430,0
|
|
20240319,130600,303857905,430,430,430,430,0
|
|
20240319,130500,303857905,430,430,430,430,1003
|
|
20240319,130400,303426615,433,433,433,433,0
|
|
20240319,130300,303426615,433,433,433,433,9
|
|
20240319,130200,303422718,434,434,434,434,0
|
|
20240319,130100,303422718,434,434,434,434,0
|
|
20240319,130000,303422718,434,434,434,434,150
|
|
20240319,125900,303357618,434,434,434,434,0
|
|
20240319,125800,303357618,434,434,434,434,0
|
|
20240319,125700,303357618,434,434,434,434,0
|
|
20240319,125600,303357618,434,433,434,433,1229
|
|
20240319,125500,302824883,433,433,433,433,0
|
|
20240319,125400,302824883,433,433,433,433,0
|
|
20240319,125300,302824883,433,433,433,433,1
|
|
20240319,125200,302824450,432,432,432,432,4228
|
|
20240319,125100,300997954,432,430,432,429,8680
|
|
20240319,125000,297268683,430,430,430,430,0
|
|
20240319,124900,297268683,430,431,431,430,4057
|
|
20240319,124800,295521916,434,434,434,434,0
|
|
20240319,124700,295521916,434,434,434,434,0
|
|
20240319,124600,295521916,434,434,434,434,0
|
|
20240319,124500,295521916,434,434,434,434,0
|
|
20240319,124400,295521916,434,434,434,434,0
|
|
20240319,124300,295521916,434,434,434,434,0
|
|
20240319,124200,295521916,434,434,434,434,0
|
|
20240319,124100,295521916,434,434,434,434,0
|
|
20240319,124000,295521916,434,434,434,434,0
|
|
20240319,123900,295521916,434,434,434,434,0
|
|
20240319,123800,295521916,434,434,434,434,0
|
|
20240319,123700,295521916,434,434,434,434,0
|
|
20240319,123600,295521916,434,434,434,434,0
|
|
20240319,123500,295521916,434,434,434,434,0
|
|
20240319,123400,295521916,434,434,434,434,0
|
|
20240319,123300,295521916,434,434,434,434,1
|
|
20240319,123200,295521482,430,431,431,430,110
|
|
20240319,123100,295474132,430,430,430,430,0
|
|
20240319,123000,295474132,430,430,430,430,0
|
|
20240319,122900,295474132,430,430,430,430,1
|
|
20240319,122800,295473702,430,430,430,430,0
|
|
20240319,122700,295473702,430,430,430,430,0
|
|
20240319,122600,295473702,430,430,430,430,0
|
|
20240319,122500,295473702,430,430,430,430,1483
|
|
20240319,122400,294836012,430,431,431,430,4144
|
|
20240319,122300,293052091,432,432,432,432,1997
|
|
20240319,122200,292189387,434,434,434,434,0
|
|
20240319,122100,292189387,434,433,434,433,85
|
|
20240319,122000,292152546,433,433,433,433,1
|
|
20240319,121900,292152113,433,433,433,433,1
|
|
20240319,121800,292151680,434,434,434,434,2
|
|
20240319,121700,292150812,432,432,432,432,4
|
|
20240319,121600,292149084,434,434,434,434,0
|
|
20240319,121500,292149084,434,434,434,434,0
|
|
20240319,121400,292149084,434,434,434,434,5004
|
|
20240319,121300,289977348,434,434,434,434,25
|
|
20240319,121200,289966498,434,434,434,434,0
|
|
20240319,121100,289966498,434,434,434,434,0
|
|
20240319,121000,289966498,434,434,434,434,0
|
|
20240319,120900,289966498,434,434,434,434,0
|
|
20240319,120800,289966498,434,432,434,432,100
|
|
20240319,120700,289923128,431,431,431,431,0
|
|
20240319,120600,289923128,431,431,431,431,10001
|
|
20240319,120500,285612697,432,432,432,432,0
|
|
20240319,120400,285612697,432,434,434,432,12062
|
|
20240319,120300,280394650,437,437,437,437,0
|
|
20240319,120200,280394650,437,437,437,437,0
|
|
20240319,120100,280394650,437,437,437,437,0
|
|
20240319,120000,280394650,437,437,437,437,0
|
|
20240319,115900,280394650,437,437,437,437,7
|
|
20240319,115800,280391591,437,437,437,437,1
|
|
20240319,115700,280391154,433,433,433,433,7994
|
|
20240319,115600,276929752,434,437,437,434,9909
|
|
20240319,115500,272618522,437,437,437,437,4
|
|
20240319,115400,272616774,437,437,437,437,210
|
|
20240319,115300,272525004,437,437,437,437,0
|
|
20240319,115200,272525004,437,437,437,437,0
|
|
20240319,115100,272525004,437,437,437,437,4
|
|
20240319,115000,272523256,437,437,437,437,0
|
|
20240319,114900,272523256,437,437,437,437,0
|
|
20240319,114800,272523256,437,437,437,437,0
|
|
20240319,114700,272523256,437,437,437,437,0
|
|
20240319,114600,272523256,437,437,437,437,1816
|
|
20240319,114500,271729664,440,440,440,440,0
|
|
20240319,114400,271729664,440,437,440,437,45
|
|
20240319,114300,271709876,440,438,440,438,18810
|
|
20240319,114200,263440135,437,437,437,437,17
|
|
20240319,114100,263432706,436,436,436,436,0
|
|
20240319,114000,263432706,436,436,436,436,0
|
|
20240319,113900,263432706,436,436,436,436,499
|
|
20240319,113800,263215142,436,436,436,436,2
|
|
20240319,113700,263214270,435,435,435,435,0
|
|
20240319,113600,263214270,435,435,435,435,0
|
|
20240319,113500,263214270,435,435,435,435,500
|
|
20240319,113400,262996770,436,436,436,436,1960
|
|
20240319,113300,262142210,438,435,438,435,6448
|
|
20240319,113200,259329874,434,434,434,434,1500
|
|
20240319,113100,258678874,436,436,436,436,1976
|
|
20240319,113000,257817338,436,436,436,436,0
|
|
20240319,112900,257817338,436,436,436,436,22
|
|
20240319,112800,257807746,437,437,437,437,32
|
|
20240319,112700,257793762,437,437,437,436,465
|
|
20240319,112600,257591015,437,435,437,435,4909
|
|
20240319,112500,255455564,435,435,435,435,209
|
|
20240319,112400,255364649,434,434,434,434,2446
|
|
20240319,112300,254303085,435,435,435,435,45
|
|
20240319,112200,254283510,435,435,435,435,0
|
|
20240319,112100,254283510,435,435,435,435,1101
|
|
20240319,112000,253804575,438,438,438,438,974
|
|
20240319,111900,253377963,437,436,437,436,6110
|
|
20240319,111800,250709902,436,436,436,436,0
|
|
20240319,111700,250709902,436,436,436,436,0
|
|
20240319,111600,250709902,436,436,436,434,2326
|
|
20240319,111500,249695990,436,436,436,436,0
|
|
20240319,111400,249695990,436,435,436,435,1500
|
|
20240319,111300,249042090,434,434,434,434,0
|
|
20240319,111200,249042090,434,434,434,434,0
|
|
20240319,111100,249042090,434,434,434,434,0
|
|
20240319,111000,249042090,434,434,434,434,0
|
|
20240319,110900,249042090,434,434,434,434,0
|
|
20240319,110800,249042090,434,434,434,434,0
|
|
20240319,110700,249042090,434,434,434,434,0
|
|
20240319,110600,249042090,434,434,434,434,0
|
|
20240319,110500,249042090,434,436,436,434,2
|
|
20240319,110400,249041220,435,435,435,435,1000
|
|
20240319,110300,248606220,436,436,436,436,0
|
|
20240319,110200,248606220,436,434,436,434,7741
|
|
20240319,110100,245246604,434,434,434,434,0
|
|
20240319,110000,245246604,434,434,434,434,0
|
|
20240319,105900,245246604,434,434,434,434,3000
|
|
20240319,105800,243944604,434,434,434,434,0
|
|
20240319,105700,243944604,434,434,434,434,0
|
|
20240319,105600,243944604,434,436,436,434,20120
|
|
20240319,105500,235195500,436,436,436,436,80
|
|
20240319,105400,235160620,436,436,436,436,2246
|
|
20240319,105300,234181364,436,437,437,436,5625
|
|
20240319,105200,231728863,436,436,436,436,0
|
|
20240319,105100,231728863,436,438,438,436,10004
|
|
20240319,105000,227366861,438,437,438,437,3005
|
|
20240319,104900,226053671,436,436,436,436,0
|
|
20240319,104800,226053671,436,436,436,436,0
|
|
20240319,104700,226053671,436,436,436,436,40
|
|
20240319,104600,226036231,436,436,436,436,1
|
|
20240319,104500,226035795,436,437,437,436,6496
|
|
20240319,104400,223201494,437,436,437,436,7581
|
|
20240319,104300,219888702,437,437,437,437,102
|
|
20240319,104200,219844128,436,436,436,436,0
|
|
20240319,104100,219844128,436,436,436,436,0
|
|
20240319,104000,219844128,436,438,438,436,40834
|
|
20240319,103900,201996072,438,437,439,437,25000
|
|
20240319,103800,191032283,437,438,438,437,6200
|
|
20240319,103700,188322683,438,438,438,438,0
|
|
20240319,103600,188322683,438,438,438,438,24645
|
|
20240319,103500,177528173,439,439,439,439,600
|
|
20240319,103400,177264773,439,438,439,438,998
|
|
20240319,103300,176827549,439,440,440,438,5270
|
|
20240319,103200,174518787,438,440,440,438,2905
|
|
20240319,103100,173245777,440,439,440,439,17500
|
|
20240319,103000,165549777,440,438,440,438,8399
|
|
20240319,102900,161864015,438,438,438,438,30137
|
|
20240319,102800,148664009,439,439,439,439,10900
|
|
20240319,102700,143878909,439,439,439,439,930
|
|
20240319,102600,143470639,440,439,440,438,27286
|
|
20240319,102500,131482971,438,439,439,437,32005
|
|
20240319,102400,117464783,440,430,440,430,18891
|
|
20240319,102300,109235288,431,431,431,431,1000
|
|
20240319,102200,108804288,432,432,432,432,0
|
|
20240319,102100,108804288,432,432,432,432,0
|
|
20240319,102000,108804288,432,433,433,432,5000
|
|
20240319,101900,106644283,434,437,437,434,3235
|
|
20240319,101800,105233453,434,434,434,434,1000
|
|
20240319,101700,104799453,437,437,437,437,194
|
|
20240319,101600,104714675,438,436,438,436,10027
|
|
20240319,101500,100336043,436,434,436,434,8917
|
|
20240319,101400,96462845,433,431,433,431,12397
|
|
20240319,101300,91102719,429,429,429,429,0
|
|
20240319,101200,91102719,429,429,429,429,1000
|
|
20240319,101100,90673719,431,430,431,430,171
|
|
20240319,101000,90600188,429,429,429,429,0
|
|
20240319,100900,90600188,429,431,431,429,1002
|
|
20240319,100800,90170328,429,429,429,429,0
|
|
20240319,100700,90170328,429,429,429,429,0
|
|
20240319,100600,90170328,429,429,429,429,0
|
|
20240319,100500,90170328,429,429,430,429,21384
|
|
20240319,100400,80975218,429,429,429,429,696
|
|
20240319,100300,80676634,429,429,429,429,50
|
|
20240319,100200,80655184,430,430,430,430,0
|
|
20240319,100100,80655184,430,430,430,430,0
|
|
20240319,100000,80655184,430,430,430,430,0
|
|
20240319,095900,80655184,430,430,430,430,0
|
|
20240319,095800,80655184,430,430,430,430,100
|
|
20240319,095700,80612184,430,430,430,430,0
|
|
20240319,095600,80612184,430,430,430,430,26
|
|
20240319,095500,80601004,430,430,430,430,4
|
|
20240319,095400,80599284,430,430,430,430,0
|
|
20240319,095300,80599284,430,430,430,430,284
|
|
20240319,095200,80477164,431,431,431,431,15
|
|
20240319,095100,80470699,428,428,428,428,0
|
|
20240319,095000,80470699,428,430,430,428,6549
|
|
20240319,094900,77662153,430,430,430,430,600
|
|
20240319,094800,77404153,430,430,430,430,1100
|
|
20240319,094700,76931153,431,431,431,431,0
|
|
20240319,094600,76931153,431,431,431,431,0
|
|
20240319,094500,76931153,431,431,431,431,6
|
|
20240319,094400,76928567,429,429,429,429,0
|
|
20240319,094300,76928567,429,430,430,429,10600
|
|
20240319,094200,72378800,430,430,430,430,0
|
|
20240319,094100,72378800,430,430,430,430,181
|
|
20240319,094000,72300970,430,430,430,430,0
|
|
20240319,093900,72300970,430,430,430,430,0
|
|
20240319,093800,72300970,430,430,430,430,0
|
|
20240319,093700,72300970,430,430,430,430,3556
|
|
20240319,093600,70771890,430,430,430,430,0
|
|
20240319,093500,70771890,430,430,430,430,0
|
|
20240319,093400,70771890,430,431,433,430,2140
|
|
20240319,093300,69851538,430,431,431,430,10096
|
|
20240319,093200,65510162,431,431,431,431,11
|
|
20240319,093100,65505421,431,431,431,431,5
|
|
20240319,093000,65503266,431,426,431,426,18000
|
|
20240319,092900,57803870,422,425,428,422,31118
|
|
20240319,092800,44577898,423,423,423,423,3000
|
|
20240319,092700,43308898,423,424,424,423,10001
|
|
20240319,092600,39078474,424,424,424,424,43
|
|
20240319,092500,39060242,424,424,424,424,2228
|
|
20240319,092400,38115570,428,428,428,424,5344
|
|
20240319,092300,35836338,424,424,424,424,6885
|
|
20240319,092200,32917098,424,424,424,424,0
|
|
20240319,092100,32917098,424,424,424,424,4313
|
|
20240319,092000,31088386,425,425,425,425,0
|
|
20240319,091900,31088386,425,425,425,425,0
|
|
20240319,091800,31088386,425,427,427,425,3257
|
|
20240319,091700,29703961,429,429,429,429,0
|
|
20240319,091600,29703961,429,429,429,429,0
|
|
20240319,091500,29703961,429,429,429,429,47
|
|
20240319,091400,29683798,429,425,429,425,317
|
|
20240319,091300,29549069,429,429,429,429,0
|
|
20240319,091200,29549069,429,427,429,427,5000
|
|
20240319,091100,27407754,424,425,425,424,17204
|
|
20240319,091000,20105129,425,425,425,425,220
|
|
20240319,090900,20011629,425,425,425,425,3366
|
|
20240319,090800,18581079,428,428,428,428,0
|
|
20240319,090700,18581079,428,428,428,428,0
|
|
20240319,090600,18581079,428,428,428,428,50
|
|
20240319,090500,18559679,426,426,426,426,3000
|
|
20240319,090400,17281679,425,425,430,425,4036
|
|
20240319,090300,15566265,425,425,425,425,1
|
|
20240319,090200,15565840,425,429,429,425,506
|
|
20240319,090100,15349702,429,429,429,429,1
|
|
20240319,090000,15349273,425,430,430,425,36002
|