627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,192400,269714162,432,432,432,432,27610
|
|
20240320,192300,269714162,432,432,432,432,0
|
|
20240320,192200,269714162,432,432,432,432,0
|
|
20240320,192100,269714162,432,432,432,432,0
|
|
20240320,192000,269714162,432,432,432,432,0
|
|
20240320,191900,269714162,432,432,432,432,0
|
|
20240320,191800,269714162,432,432,432,432,0
|
|
20240320,191700,269714162,432,432,432,432,0
|
|
20240320,191600,269714162,432,432,432,432,0
|
|
20240320,191500,269714162,432,432,432,432,0
|
|
20240320,191400,269714162,432,432,432,432,0
|
|
20240320,191300,269714162,432,432,432,432,0
|
|
20240320,191200,269714162,432,432,432,432,0
|
|
20240320,191100,269714162,432,432,432,432,0
|
|
20240320,191000,269714162,432,432,432,432,0
|
|
20240320,190900,269714162,432,432,432,432,0
|
|
20240320,190800,269714162,432,432,432,432,0
|
|
20240320,190700,269714162,432,432,432,432,0
|
|
20240320,190600,269714162,432,432,432,432,0
|
|
20240320,190500,269714162,432,432,432,432,0
|
|
20240320,190400,269714162,432,432,432,432,0
|
|
20240320,190300,269714162,432,432,432,432,0
|
|
20240320,190200,269714162,432,432,432,432,0
|
|
20240320,190100,269714162,432,432,432,432,0
|
|
20240320,190000,269714162,432,432,432,432,0
|
|
20240320,185900,269714162,432,432,432,432,0
|
|
20240320,185800,269714162,432,432,432,432,0
|
|
20240320,185700,269714162,432,432,432,432,0
|
|
20240320,185600,269714162,432,432,432,432,0
|
|
20240320,185500,269714162,432,432,432,432,0
|
|
20240320,185400,269714162,432,432,432,432,27610
|
|
20240320,185300,269714162,432,432,432,432,0
|
|
20240320,185200,269714162,432,432,432,432,0
|
|
20240320,185100,269714162,432,432,432,432,0
|
|
20240320,185000,269714162,432,432,432,432,0
|
|
20240320,184900,269714162,432,432,432,432,0
|
|
20240320,184800,269714162,432,432,432,432,0
|
|
20240320,184700,269714162,432,432,432,432,0
|
|
20240320,184600,269714162,432,432,432,432,0
|
|
20240320,184500,269714162,432,432,432,432,0
|
|
20240320,184400,269714162,432,432,432,432,0
|
|
20240320,184300,269714162,432,432,432,432,0
|
|
20240320,184200,269714162,432,432,432,432,0
|
|
20240320,184100,269714162,432,432,432,432,0
|
|
20240320,184000,269714162,432,432,432,432,0
|
|
20240320,183900,269714162,432,432,432,432,0
|
|
20240320,183800,269714162,432,432,432,432,0
|
|
20240320,183700,269714162,432,432,432,432,0
|
|
20240320,183600,269714162,432,432,432,432,0
|
|
20240320,183500,269714162,432,432,432,432,0
|
|
20240320,183400,269714162,432,432,432,432,0
|
|
20240320,183300,269714162,432,432,432,432,0
|
|
20240320,183200,269714162,432,432,432,432,0
|
|
20240320,183100,269714162,432,432,432,432,0
|
|
20240320,183000,269714162,432,432,432,432,0
|
|
20240320,182900,269714162,432,432,432,432,0
|
|
20240320,182800,269714162,432,432,432,432,0
|
|
20240320,182700,269714162,432,432,432,432,0
|
|
20240320,182600,269714162,432,432,432,432,0
|
|
20240320,182500,269714162,432,432,432,432,0
|
|
20240320,182400,269714162,432,432,432,432,27610
|
|
20240320,182300,269714162,432,432,432,432,0
|
|
20240320,182200,269714162,432,432,432,432,0
|
|
20240320,182100,269714162,432,432,432,432,0
|
|
20240320,182000,269714162,432,432,432,432,0
|
|
20240320,181900,269714162,432,432,432,432,0
|
|
20240320,181800,269714162,432,432,432,432,0
|
|
20240320,181700,269714162,432,432,432,432,0
|
|
20240320,181600,269714162,432,432,432,432,0
|
|
20240320,181500,269714162,432,432,432,432,0
|
|
20240320,181400,269714162,432,432,432,432,0
|
|
20240320,181300,269714162,432,432,432,432,0
|
|
20240320,181200,269714162,432,432,432,432,0
|
|
20240320,181100,269714162,432,432,432,432,0
|
|
20240320,181000,269714162,432,432,432,432,0
|
|
20240320,180900,269714162,432,432,432,432,0
|
|
20240320,180800,269714162,432,432,432,432,0
|
|
20240320,180700,269714162,432,432,432,432,0
|
|
20240320,180600,269714162,432,432,432,432,0
|
|
20240320,180500,269714162,432,432,432,432,0
|
|
20240320,180400,269714162,432,432,432,432,0
|
|
20240320,180300,269714162,432,432,432,432,0
|
|
20240320,180200,269714162,432,432,432,432,0
|
|
20240320,180100,269714162,432,432,432,432,0
|
|
20240320,180000,269714162,432,432,432,432,0
|
|
20240320,175900,269714162,432,432,432,432,0
|
|
20240320,175800,269714162,432,432,432,432,0
|
|
20240320,175700,269714162,432,432,432,432,0
|
|
20240320,175600,269714162,432,432,432,432,0
|
|
20240320,175500,269714162,432,432,432,432,0
|
|
20240320,175400,269714162,432,432,432,432,27610
|
|
20240320,175300,269714162,432,432,432,432,0
|
|
20240320,175200,269714162,432,432,432,432,0
|
|
20240320,175100,269714162,432,432,432,432,0
|
|
20240320,175000,269714162,432,432,432,432,0
|
|
20240320,174900,269714162,432,432,432,432,0
|
|
20240320,174800,269714162,432,432,432,432,0
|
|
20240320,174700,269714162,432,432,432,432,0
|
|
20240320,174600,269714162,432,432,432,432,0
|
|
20240320,174500,269714162,432,432,432,432,0
|
|
20240320,174400,269714162,432,432,432,432,0
|
|
20240320,174300,269714162,432,432,432,432,0
|
|
20240320,174200,269714162,432,432,432,432,0
|
|
20240320,174100,269714162,432,432,432,432,0
|
|
20240320,174000,269714162,432,432,432,432,0
|
|
20240320,173900,269714162,432,432,432,432,0
|
|
20240320,173800,269714162,432,432,432,432,0
|
|
20240320,173700,269714162,432,432,432,432,0
|
|
20240320,173600,269714162,432,432,432,432,0
|
|
20240320,173500,269714162,432,432,432,432,0
|
|
20240320,173400,269714162,432,432,432,432,0
|
|
20240320,173300,269714162,432,432,432,432,0
|
|
20240320,173200,269714162,432,432,432,432,0
|
|
20240320,173100,269714162,432,432,432,432,0
|
|
20240320,173000,269714162,432,432,432,432,0
|
|
20240320,172900,269714162,432,432,432,432,0
|
|
20240320,172800,269714162,432,432,432,432,0
|
|
20240320,172700,269714162,432,432,432,432,0
|
|
20240320,172600,269714162,432,432,432,432,0
|
|
20240320,172500,269714162,432,432,432,432,0
|
|
20240320,172400,269714162,432,432,432,432,27610
|
|
20240320,172300,269714162,432,432,432,432,0
|
|
20240320,172200,269714162,432,432,432,432,0
|
|
20240320,172100,269714162,432,432,432,432,0
|
|
20240320,172000,269714162,432,432,432,432,0
|
|
20240320,171900,269714162,432,432,432,432,0
|
|
20240320,171800,269714162,432,432,432,432,0
|
|
20240320,171700,269714162,432,432,432,432,0
|
|
20240320,171600,269714162,432,432,432,432,0
|
|
20240320,171500,269714162,432,432,432,432,0
|
|
20240320,171400,269714162,432,432,432,432,0
|
|
20240320,171300,269714162,432,432,432,432,0
|
|
20240320,171200,269714162,432,432,432,432,0
|
|
20240320,171100,269714162,432,432,432,432,0
|
|
20240320,171000,269714162,432,432,432,432,0
|
|
20240320,170900,269714162,432,432,432,432,0
|
|
20240320,170800,269714162,432,432,432,432,0
|
|
20240320,170700,269714162,432,432,432,432,0
|
|
20240320,170600,269714162,432,432,432,432,0
|
|
20240320,170500,269714162,432,432,432,432,0
|
|
20240320,170400,269714162,432,432,432,432,0
|
|
20240320,170300,269714162,432,432,432,432,0
|
|
20240320,170200,269714162,432,432,432,432,0
|
|
20240320,170100,269714162,432,432,432,432,0
|
|
20240320,170000,269714162,432,432,432,432,0
|
|
20240320,165900,269714162,432,432,432,432,0
|
|
20240320,165800,269714162,432,432,432,432,0
|
|
20240320,165700,269714162,432,432,432,432,0
|
|
20240320,165600,269714162,432,432,432,432,0
|
|
20240320,165500,269714162,432,432,432,432,0
|
|
20240320,165400,269714162,432,432,432,432,27610
|
|
20240320,165300,269714162,432,432,432,432,0
|
|
20240320,165200,269714162,432,432,432,432,0
|
|
20240320,165100,269714162,432,432,432,432,0
|
|
20240320,165000,269714162,432,432,432,432,0
|
|
20240320,164900,269714162,432,432,432,432,0
|
|
20240320,164800,269714162,432,432,432,432,0
|
|
20240320,164700,269714162,432,432,432,432,0
|
|
20240320,164600,269714162,432,432,432,432,0
|
|
20240320,164500,269714162,432,432,432,432,0
|
|
20240320,164400,269714162,432,432,432,432,0
|
|
20240320,164300,269714162,432,432,432,432,0
|
|
20240320,164200,269714162,432,432,432,432,0
|
|
20240320,164100,269714162,432,432,432,432,0
|
|
20240320,164000,269714162,432,432,432,432,0
|
|
20240320,163900,269714162,432,432,432,432,0
|
|
20240320,163800,269714162,432,432,432,432,0
|
|
20240320,163700,269714162,432,432,432,432,0
|
|
20240320,163600,269714162,432,432,432,432,0
|
|
20240320,163500,269714162,432,432,432,432,0
|
|
20240320,163400,269714162,432,432,432,432,0
|
|
20240320,163300,269714162,432,432,432,432,0
|
|
20240320,163200,269714162,432,432,432,432,0
|
|
20240320,163100,269714162,432,432,432,432,0
|
|
20240320,163000,269714162,432,432,432,432,0
|
|
20240320,162900,269714162,432,432,432,432,0
|
|
20240320,162800,269714162,432,432,432,432,0
|
|
20240320,162700,269714162,432,432,432,432,0
|
|
20240320,162600,269714162,432,432,432,432,0
|
|
20240320,162500,269714162,432,432,432,432,0
|
|
20240320,162400,269714162,432,432,432,432,27610
|
|
20240320,162300,269714162,432,432,432,432,0
|
|
20240320,162200,269714162,432,432,432,432,0
|
|
20240320,162100,269714162,432,432,432,432,0
|
|
20240320,162000,269714162,432,432,432,432,0
|
|
20240320,161900,269714162,432,432,432,432,0
|
|
20240320,161800,269714162,432,432,432,432,0
|
|
20240320,161700,269714162,432,432,432,432,0
|
|
20240320,161600,269714162,432,432,432,432,0
|
|
20240320,161500,269714162,432,432,432,432,0
|
|
20240320,161400,269714162,432,432,432,432,0
|
|
20240320,161300,269714162,432,432,432,432,0
|
|
20240320,161200,269714162,432,432,432,432,0
|
|
20240320,161100,269714162,432,432,432,432,0
|
|
20240320,161000,269714162,432,432,432,432,0
|
|
20240320,160900,269714162,432,432,432,432,0
|
|
20240320,160800,269714162,432,432,432,432,0
|
|
20240320,160700,269714162,432,432,432,432,0
|
|
20240320,160600,269714162,432,432,432,432,0
|
|
20240320,160500,269714162,432,432,432,432,0
|
|
20240320,160400,269714162,432,432,432,432,0
|
|
20240320,160300,269714162,432,432,432,432,0
|
|
20240320,160200,269714162,432,432,432,432,0
|
|
20240320,160100,269714162,432,432,432,432,0
|
|
20240320,160000,269714162,432,432,432,432,0
|
|
20240320,155900,269714162,432,432,432,432,0
|
|
20240320,155800,269714162,432,432,432,432,0
|
|
20240320,155700,269714162,432,432,432,432,0
|
|
20240320,155600,269714162,432,432,432,432,0
|
|
20240320,155500,269714162,432,432,432,432,0
|
|
20240320,155400,269714162,432,432,432,432,27610
|
|
20240320,155300,269714162,432,432,432,432,0
|
|
20240320,155200,269714162,432,432,432,432,0
|
|
20240320,155100,269714162,432,432,432,432,0
|
|
20240320,155000,269714162,432,432,432,432,0
|
|
20240320,154900,269714162,432,432,432,432,0
|
|
20240320,154800,269714162,432,432,432,432,0
|
|
20240320,154700,269714162,432,432,432,432,0
|
|
20240320,154600,269714162,432,432,432,432,0
|
|
20240320,154500,269714162,432,432,432,432,0
|
|
20240320,154400,269714162,432,432,432,432,0
|
|
20240320,154300,269714162,432,432,432,432,0
|
|
20240320,154200,269714162,432,432,432,432,0
|
|
20240320,154100,269714162,432,432,432,432,0
|
|
20240320,154000,269714162,432,432,432,432,0
|
|
20240320,153900,269714162,432,432,432,432,0
|
|
20240320,153800,269714162,432,432,432,432,0
|
|
20240320,153700,269714162,432,432,432,432,0
|
|
20240320,153600,269714162,432,432,432,432,0
|
|
20240320,153500,269714162,432,432,432,432,0
|
|
20240320,153400,269714162,432,432,432,432,0
|
|
20240320,153300,269714162,432,432,432,432,0
|
|
20240320,153200,269714162,432,432,432,432,0
|
|
20240320,153100,269714162,432,432,432,432,0
|
|
20240320,153000,269714162,432,432,432,432,27610
|
|
20240320,152900,257786642,431,431,431,431,0
|
|
20240320,152800,257786642,431,431,431,431,0
|
|
20240320,152700,257786642,431,431,431,431,0
|
|
20240320,152600,257786642,431,431,431,431,0
|
|
20240320,152500,257786642,431,431,431,431,0
|
|
20240320,152400,257786642,431,431,431,431,0
|
|
20240320,152300,257786642,431,431,431,431,0
|
|
20240320,152200,257786642,431,431,431,431,0
|
|
20240320,152100,257786642,431,431,431,431,0
|
|
20240320,152000,257786642,431,431,431,431,0
|
|
20240320,151900,257786642,431,431,431,431,1025
|
|
20240320,151800,257344867,431,431,431,431,0
|
|
20240320,151700,257344867,431,431,431,431,500
|
|
20240320,151600,257129367,431,431,431,431,1600
|
|
20240320,151500,256439767,431,431,431,431,130
|
|
20240320,151400,256383737,431,431,431,431,581
|
|
20240320,151300,256133326,431,431,431,431,221
|
|
20240320,151200,256038075,431,431,431,431,500
|
|
20240320,151100,255822575,431,431,431,431,850
|
|
20240320,151000,255456225,431,431,431,431,1090
|
|
20240320,150900,254986435,431,428,431,428,14
|
|
20240320,150800,254980404,428,429,429,428,500
|
|
20240320,150700,254766324,431,431,431,429,4890
|
|
20240320,150600,252658737,431,427,431,427,50425
|
|
20240320,150500,230964207,426,426,426,426,523
|
|
20240320,150400,230741409,426,426,426,426,22044
|
|
20240320,150300,221350665,427,427,427,427,3100
|
|
20240320,150200,220026965,428,428,428,428,423
|
|
20240320,150100,219845921,428,428,428,428,43
|
|
20240320,150000,219827517,428,427,428,427,6903
|
|
20240320,145900,216879907,428,431,431,428,58270
|
|
20240320,145800,191845678,431,431,431,431,0
|
|
20240320,145700,191845678,431,431,431,431,261
|
|
20240320,145600,191733187,432,432,432,432,8
|
|
20240320,145500,191729731,431,431,431,431,4779
|
|
20240320,145400,189669982,432,432,432,432,0
|
|
20240320,145300,189669982,432,432,432,432,0
|
|
20240320,145200,189669982,432,432,432,432,0
|
|
20240320,145100,189669982,432,432,432,432,0
|
|
20240320,145000,189669982,432,432,432,432,100
|
|
20240320,144900,189626782,432,432,432,432,21
|
|
20240320,144800,189617710,432,432,432,432,0
|
|
20240320,144700,189617710,432,432,432,432,0
|
|
20240320,144600,189617710,432,432,432,432,1004
|
|
20240320,144500,189183982,432,432,432,432,0
|
|
20240320,144400,189183982,432,432,432,432,4
|
|
20240320,144300,189182254,432,432,432,432,209
|
|
20240320,144200,189091966,432,432,432,432,0
|
|
20240320,144100,189091966,432,432,432,432,0
|
|
20240320,144000,189091966,432,432,432,432,0
|
|
20240320,143900,189091966,432,432,432,432,0
|
|
20240320,143800,189091966,432,432,432,432,0
|
|
20240320,143700,189091966,432,432,432,432,0
|
|
20240320,143600,189091966,432,432,432,432,1193
|
|
20240320,143500,188576590,432,432,432,432,1
|
|
20240320,143400,188576158,432,432,432,432,0
|
|
20240320,143300,188576158,432,432,432,432,0
|
|
20240320,143200,188576158,432,432,432,432,0
|
|
20240320,143100,188576158,432,432,432,432,0
|
|
20240320,143000,188576158,432,432,432,432,0
|
|
20240320,142900,188576158,432,432,432,432,500
|
|
20240320,142800,188360158,432,432,432,432,0
|
|
20240320,142700,188360158,432,432,432,432,0
|
|
20240320,142600,188360158,432,432,432,432,0
|
|
20240320,142500,188360158,432,432,432,432,47
|
|
20240320,142400,188339854,432,432,432,432,0
|
|
20240320,142300,188339854,432,432,432,432,0
|
|
20240320,142200,188339854,432,432,432,432,27
|
|
20240320,142100,188328190,433,433,433,433,0
|
|
20240320,142000,188328190,433,433,433,433,0
|
|
20240320,141900,188328190,433,433,433,433,0
|
|
20240320,141800,188328190,433,433,433,433,0
|
|
20240320,141700,188328190,433,433,433,433,0
|
|
20240320,141600,188328190,433,433,433,433,0
|
|
20240320,141500,188328190,433,433,433,433,1000
|
|
20240320,141400,187895190,433,433,433,433,4
|
|
20240320,141300,187893458,433,433,433,433,0
|
|
20240320,141200,187893458,433,433,433,433,3
|
|
20240320,141100,187892159,433,433,433,433,8
|
|
20240320,141000,187888695,433,432,433,432,80
|
|
20240320,140900,187854056,432,432,432,432,2000
|
|
20240320,140800,186990056,432,432,432,432,1
|
|
20240320,140700,186989624,431,432,432,431,540
|
|
20240320,140600,186756394,432,432,432,432,500
|
|
20240320,140500,186540394,433,433,433,433,0
|
|
20240320,140400,186540394,433,433,433,433,0
|
|
20240320,140300,186540394,433,433,433,433,500
|
|
20240320,140200,186323894,434,434,434,434,733
|
|
20240320,140100,186005772,432,432,432,432,5604
|
|
20240320,140000,183584844,431,431,431,431,0
|
|
20240320,135900,183584844,431,431,431,431,0
|
|
20240320,135800,183584844,431,431,432,431,199
|
|
20240320,135700,183498954,431,431,431,431,1042
|
|
20240320,135600,183049852,431,431,431,431,0
|
|
20240320,135500,183049852,431,431,431,431,10
|
|
20240320,135400,183045542,434,434,434,434,0
|
|
20240320,135300,183045542,434,434,434,434,0
|
|
20240320,135200,183045542,434,434,434,434,0
|
|
20240320,135100,183045542,434,434,434,434,1
|
|
20240320,135000,183045108,430,430,430,430,0
|
|
20240320,134900,183045108,430,430,430,430,0
|
|
20240320,134800,183045108,430,430,430,430,0
|
|
20240320,134700,183045108,430,430,430,430,0
|
|
20240320,134600,183045108,430,430,430,430,40
|
|
20240320,134500,183027908,430,430,430,430,0
|
|
20240320,134400,183027908,430,430,430,430,1000
|
|
20240320,134300,182597908,434,434,434,434,1
|
|
20240320,134200,182597474,430,430,430,430,130
|
|
20240320,134100,182541574,430,432,432,430,2000
|
|
20240320,134000,181679915,434,434,434,434,0
|
|
20240320,133900,181679915,434,434,434,434,1
|
|
20240320,133800,181679481,431,431,431,431,0
|
|
20240320,133700,181679481,431,431,431,431,6000
|
|
20240320,133600,179093481,431,431,431,431,4581
|
|
20240320,133500,177119070,431,431,431,431,0
|
|
20240320,133400,177119070,431,434,434,431,622
|
|
20240320,133300,176850805,435,435,435,435,0
|
|
20240320,133200,176850805,435,435,435,435,0
|
|
20240320,133100,176850805,435,435,435,435,936
|
|
20240320,133000,176443645,434,434,434,434,0
|
|
20240320,132900,176443645,434,434,434,434,0
|
|
20240320,132800,176443645,434,434,434,434,1300
|
|
20240320,132700,175879445,434,434,434,434,0
|
|
20240320,132600,175879445,434,434,434,434,0
|
|
20240320,132500,175879445,434,434,434,434,0
|
|
20240320,132400,175879445,434,434,434,434,0
|
|
20240320,132300,175879445,434,434,434,434,0
|
|
20240320,132200,175879445,434,434,434,434,0
|
|
20240320,132100,175879445,434,434,434,434,0
|
|
20240320,132000,175879445,434,434,434,434,0
|
|
20240320,131900,175879445,434,434,434,434,10636
|
|
20240320,131800,171263421,433,433,433,433,0
|
|
20240320,131700,171263421,433,433,433,433,261
|
|
20240320,131600,171150408,433,433,433,433,0
|
|
20240320,131500,171150408,433,433,433,433,0
|
|
20240320,131400,171150408,433,433,433,433,0
|
|
20240320,131300,171150408,433,433,433,433,0
|
|
20240320,131200,171150408,433,433,433,433,0
|
|
20240320,131100,171150408,433,433,433,433,0
|
|
20240320,131000,171150408,433,433,433,433,3000
|
|
20240320,130900,169851408,431,432,432,431,515
|
|
20240320,130800,169629243,433,433,433,433,0
|
|
20240320,130700,169629243,433,433,433,433,0
|
|
20240320,130600,169629243,433,433,433,433,2500
|
|
20240320,130500,168546743,433,433,433,433,100
|
|
20240320,130400,168503443,433,433,433,433,0
|
|
20240320,130300,168503443,433,433,433,433,1
|
|
20240320,130200,168503010,430,430,430,430,0
|
|
20240320,130100,168503010,430,430,430,430,1960
|
|
20240320,130000,167660210,431,431,431,431,1
|
|
20240320,125900,167659779,430,430,430,430,110
|
|
20240320,125800,167612479,431,431,431,431,0
|
|
20240320,125700,167612479,431,431,431,431,0
|
|
20240320,125600,167612479,431,431,431,431,1800
|
|
20240320,125500,166836679,431,431,431,431,0
|
|
20240320,125400,166836679,431,431,431,431,0
|
|
20240320,125300,166836679,431,431,431,431,16
|
|
20240320,125200,166829783,431,431,431,431,3700
|
|
20240320,125100,165235083,431,431,431,431,1389
|
|
20240320,125000,164636424,431,431,431,431,0
|
|
20240320,124900,164636424,431,431,431,431,0
|
|
20240320,124800,164636424,431,431,431,431,0
|
|
20240320,124700,164636424,431,431,431,431,3000
|
|
20240320,124600,163343424,431,431,431,431,0
|
|
20240320,124500,163343424,431,431,431,431,2
|
|
20240320,124400,163342562,433,433,433,433,0
|
|
20240320,124300,163342562,433,433,433,433,2
|
|
20240320,124200,163341696,433,433,433,433,0
|
|
20240320,124100,163341696,433,433,433,433,1
|
|
20240320,124000,163341263,431,431,431,431,0
|
|
20240320,123900,163341263,431,431,431,431,0
|
|
20240320,123800,163341263,431,431,431,431,0
|
|
20240320,123700,163341263,431,431,431,431,0
|
|
20240320,123600,163341263,431,432,432,431,2810
|
|
20240320,123500,162129069,431,431,431,431,0
|
|
20240320,123400,162129069,431,431,431,431,0
|
|
20240320,123300,162129069,431,431,431,431,0
|
|
20240320,123200,162129069,431,431,431,431,20
|
|
20240320,123100,162120449,431,432,432,431,4495
|
|
20240320,123000,160182104,433,433,433,433,0
|
|
20240320,122900,160182104,433,433,433,433,0
|
|
20240320,122800,160182104,433,433,433,433,0
|
|
20240320,122700,160182104,433,433,433,433,0
|
|
20240320,122600,160182104,433,433,433,433,0
|
|
20240320,122500,160182104,433,433,433,433,3000
|
|
20240320,122400,158883104,433,433,433,433,617
|
|
20240320,122300,158615943,433,433,433,433,500
|
|
20240320,122200,158399443,433,433,433,433,50
|
|
20240320,122100,158377793,433,433,433,433,0
|
|
20240320,122000,158377793,433,433,433,433,0
|
|
20240320,121900,158377793,433,433,433,433,0
|
|
20240320,121800,158377793,433,433,433,433,0
|
|
20240320,121700,158377793,433,433,433,433,0
|
|
20240320,121600,158377793,433,433,433,433,0
|
|
20240320,121500,158377793,433,433,433,433,6333
|
|
20240320,121400,155635604,433,433,433,433,684
|
|
20240320,121300,155339432,432,432,432,432,0
|
|
20240320,121200,155339432,432,432,432,432,17
|
|
20240320,121100,155332088,432,432,432,432,0
|
|
20240320,121000,155332088,432,432,432,432,900
|
|
20240320,120900,154943288,432,432,432,432,0
|
|
20240320,120800,154943288,432,432,432,432,500
|
|
20240320,120700,154727288,433,433,433,433,0
|
|
20240320,120600,154727288,433,433,433,433,0
|
|
20240320,120500,154727288,433,433,433,433,0
|
|
20240320,120400,154727288,433,433,433,433,26
|
|
20240320,120300,154716030,433,433,433,433,100
|
|
20240320,120200,154672730,433,433,433,433,3121
|
|
20240320,120100,153321337,431,431,431,431,0
|
|
20240320,120000,153321337,431,431,431,431,0
|
|
20240320,115900,153321337,431,431,431,431,0
|
|
20240320,115800,153321337,431,431,431,431,0
|
|
20240320,115700,153321337,431,431,431,431,0
|
|
20240320,115600,153321337,431,431,431,431,0
|
|
20240320,115500,153321337,431,431,431,431,0
|
|
20240320,115400,153321337,431,431,431,431,0
|
|
20240320,115300,153321337,431,431,431,431,0
|
|
20240320,115200,153321337,431,431,431,431,0
|
|
20240320,115100,153321337,431,431,431,431,463
|
|
20240320,115000,153121784,431,431,431,431,0
|
|
20240320,114900,153121784,431,431,431,431,18
|
|
20240320,114800,153114026,432,432,432,432,0
|
|
20240320,114700,153114026,432,432,432,432,0
|
|
20240320,114600,153114026,432,432,432,432,2117
|
|
20240320,114500,152199482,431,431,431,431,1
|
|
20240320,114400,152199051,432,432,432,432,0
|
|
20240320,114300,152199051,432,432,432,432,0
|
|
20240320,114200,152199051,432,432,432,432,1
|
|
20240320,114100,152198619,431,431,431,431,12982
|
|
20240320,114000,146603377,432,432,432,432,2
|
|
20240320,113900,146602513,431,431,431,431,1
|
|
20240320,113800,146602082,431,431,432,431,1217
|
|
20240320,113700,146077554,431,431,431,431,1777
|
|
20240320,113600,145311667,431,431,431,431,11
|
|
20240320,113500,145306926,431,431,431,431,0
|
|
20240320,113400,145306926,431,431,431,431,0
|
|
20240320,113300,145306926,431,431,431,431,0
|
|
20240320,113200,145306926,431,431,431,431,0
|
|
20240320,113100,145306926,431,431,431,431,35
|
|
20240320,113000,145291841,431,431,431,431,0
|
|
20240320,112900,145291841,431,431,431,431,0
|
|
20240320,112800,145291841,431,431,431,431,2550
|
|
20240320,112700,144192791,432,432,432,432,0
|
|
20240320,112600,144192791,432,432,432,432,1
|
|
20240320,112500,144192359,430,430,430,430,0
|
|
20240320,112400,144192359,430,430,430,430,0
|
|
20240320,112300,144192359,430,430,430,430,0
|
|
20240320,112200,144192359,430,430,430,430,0
|
|
20240320,112100,144192359,430,430,430,430,0
|
|
20240320,112000,144192359,430,430,430,430,0
|
|
20240320,111900,144192359,430,430,430,430,3
|
|
20240320,111800,144191069,430,430,430,430,8432
|
|
20240320,111700,140565309,430,430,430,430,5813
|
|
20240320,111600,138065719,430,431,431,430,10838
|
|
20240320,111500,133398714,431,432,432,431,757
|
|
20240320,111400,133071947,432,433,433,432,7965
|
|
20240320,111300,129630351,435,435,435,435,0
|
|
20240320,111200,129630351,435,435,435,435,0
|
|
20240320,111100,129630351,435,435,435,435,0
|
|
20240320,111000,129630351,435,435,435,435,0
|
|
20240320,110900,129630351,435,435,435,435,0
|
|
20240320,110800,129630351,435,435,435,435,100
|
|
20240320,110700,129586851,436,436,436,436,0
|
|
20240320,110600,129586851,436,436,436,436,0
|
|
20240320,110500,129586851,436,436,436,436,0
|
|
20240320,110400,129586851,436,436,436,436,8
|
|
20240320,110300,129583363,436,436,436,436,257
|
|
20240320,110200,129471311,437,437,437,437,0
|
|
20240320,110100,129471311,437,437,437,437,0
|
|
20240320,110000,129471311,437,435,437,435,19000
|
|
20240320,105900,121181001,435,435,435,435,1
|
|
20240320,105800,121180566,432,431,432,431,22999
|
|
20240320,105700,111244999,431,432,432,431,17715
|
|
20240320,105600,103603553,433,433,433,433,1
|
|
20240320,105500,103603120,433,433,433,433,69
|
|
20240320,105400,103573243,433,434,434,433,159
|
|
20240320,105300,103504387,434,434,434,434,0
|
|
20240320,105200,103504387,434,434,434,434,25
|
|
20240320,105100,103493537,433,434,434,433,2847
|
|
20240320,105000,102259986,435,435,435,435,0
|
|
20240320,104900,102259986,435,435,435,435,0
|
|
20240320,104800,102259986,435,435,435,435,100
|
|
20240320,104700,102216486,435,435,435,435,0
|
|
20240320,104600,102216486,435,435,435,435,0
|
|
20240320,104500,102216486,435,435,435,435,0
|
|
20240320,104400,102216486,435,435,435,435,0
|
|
20240320,104300,102216486,435,435,435,435,6049
|
|
20240320,104200,99585171,435,435,435,435,0
|
|
20240320,104100,99585171,435,436,436,435,5811
|
|
20240320,104000,97055259,436,434,436,434,13209
|
|
20240320,103900,91309681,434,434,434,434,0
|
|
20240320,103800,91309681,434,434,434,434,0
|
|
20240320,103700,91309681,434,434,434,434,1
|
|
20240320,103600,91309247,434,434,434,434,0
|
|
20240320,103500,91309247,434,434,434,434,4
|
|
20240320,103400,91307511,434,434,434,434,3
|
|
20240320,103300,91306209,434,434,434,434,0
|
|
20240320,103200,91306209,434,434,434,434,75
|
|
20240320,103100,91273659,433,435,435,433,30000
|
|
20240320,103000,78281648,436,436,436,436,0
|
|
20240320,102900,78281648,436,436,436,436,197
|
|
20240320,102800,78195756,436,436,436,436,1
|
|
20240320,102700,78195320,436,436,436,436,3
|
|
20240320,102600,78194012,436,436,436,436,0
|
|
20240320,102500,78194012,436,436,436,436,10003
|
|
20240320,102400,73832704,436,436,436,436,1
|
|
20240320,102300,73832268,435,435,435,435,1709
|
|
20240320,102200,73088853,434,434,434,434,1000
|
|
20240320,102100,72654853,435,435,435,435,0
|
|
20240320,102000,72654853,435,435,435,435,229
|
|
20240320,101900,72555238,435,435,435,435,712
|
|
20240320,101800,72245518,434,434,434,434,0
|
|
20240320,101700,72245518,434,434,434,434,0
|
|
20240320,101600,72245518,434,434,434,434,257
|
|
20240320,101500,72133980,434,434,434,434,2743
|
|
20240320,101400,70943518,436,436,436,436,0
|
|
20240320,101300,70943518,436,436,436,436,0
|
|
20240320,101200,70943518,436,436,436,436,0
|
|
20240320,101100,70943518,436,436,436,436,0
|
|
20240320,101000,70943518,436,436,436,436,30
|
|
20240320,100900,70930438,435,435,435,435,0
|
|
20240320,100800,70930438,435,435,435,435,251
|
|
20240320,100700,70821253,436,436,436,436,10
|
|
20240320,100600,70816893,433,433,433,433,3315
|
|
20240320,100500,69381498,433,433,433,433,0
|
|
20240320,100400,69381498,433,433,433,433,80
|
|
20240320,100300,69346858,433,434,434,433,36712
|
|
20240320,100200,53449309,434,434,434,434,1
|
|
20240320,100100,53448875,436,436,436,436,0
|
|
20240320,100000,53448875,436,436,436,436,500
|
|
20240320,095900,53230875,435,435,435,435,11169
|
|
20240320,095800,48372360,435,435,435,435,1
|
|
20240320,095700,48371925,435,435,435,435,3
|
|
20240320,095600,48370620,435,435,435,435,4
|
|
20240320,095500,48368880,435,435,435,435,0
|
|
20240320,095400,48368880,435,435,435,434,3084
|
|
20240320,095300,47030340,435,435,435,435,15
|
|
20240320,095200,47023815,435,435,435,435,0
|
|
20240320,095100,47023815,435,435,435,435,0
|
|
20240320,095000,47023815,435,435,435,435,71
|
|
20240320,094900,46992930,435,434,435,434,9894
|
|
20240320,094800,42689105,434,434,434,434,1257
|
|
20240320,094700,42143567,434,435,435,434,729
|
|
20240320,094600,41827180,435,435,436,435,390
|
|
20240320,094500,41657410,435,435,435,434,878
|
|
20240320,094400,41276343,433,435,435,433,1011
|
|
20240320,094300,40838048,435,435,435,435,390
|
|
20240320,094200,40668398,434,435,435,434,5097
|
|
20240320,094100,38451703,435,435,435,435,0
|
|
20240320,094000,38451703,435,435,435,435,0
|
|
20240320,093900,38451703,435,436,436,435,478
|
|
20240320,093800,38243769,437,437,437,437,0
|
|
20240320,093700,38243769,437,437,437,437,196
|
|
20240320,093600,38158117,437,436,437,436,7
|
|
20240320,093500,38155064,436,436,436,436,0
|
|
20240320,093400,38155064,436,436,436,436,0
|
|
20240320,093300,38155064,436,436,436,436,6
|
|
20240320,093200,38152448,436,435,436,435,1659
|
|
20240320,093100,37430782,435,435,435,435,342
|
|
20240320,093000,37282012,436,436,436,436,307
|
|
20240320,092900,37148160,436,436,436,436,500
|
|
20240320,092800,36930160,437,437,437,437,0
|
|
20240320,092700,36930160,437,437,437,437,0
|
|
20240320,092600,36930160,437,434,437,434,9931
|
|
20240320,092500,32608006,433,433,433,433,0
|
|
20240320,092400,32608006,433,433,433,433,2254
|
|
20240320,092300,31632024,434,434,434,434,0
|
|
20240320,092200,31632024,434,434,434,434,594
|
|
20240320,092100,31374228,435,435,436,435,41
|
|
20240320,092000,31356389,434,435,435,434,2385
|
|
20240320,091900,30318918,436,436,436,436,5
|
|
20240320,091800,30316738,435,434,436,434,16727
|
|
20240320,091700,23041123,434,434,434,434,0
|
|
20240320,091600,23041123,434,434,434,434,22
|
|
20240320,091500,23031575,434,434,434,434,1
|
|
20240320,091400,23031141,434,434,434,434,50
|
|
20240320,091300,23009441,434,434,434,434,1469
|
|
20240320,091200,22371895,433,433,433,433,336
|
|
20240320,091100,22226407,435,435,435,435,7962
|
|
20240320,091000,18762937,435,432,435,432,10000
|
|
20240320,090900,14437756,433,433,433,433,0
|
|
20240320,090800,14437756,433,433,433,433,0
|
|
20240320,090700,14437756,433,430,433,430,2069
|
|
20240320,090600,13544653,430,430,430,430,2514
|
|
20240320,090500,12463633,431,433,433,431,2424
|
|
20240320,090400,11418867,433,433,433,433,258
|
|
20240320,090300,11307153,433,433,433,433,1
|
|
20240320,090200,11306720,434,434,434,434,0
|
|
20240320,090100,11306720,434,434,434,434,691
|
|
20240320,090000,11006826,434,435,435,434,25310
|