627 lines
28 KiB
CSV
627 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,192400,626891333,415,415,415,415,28458
|
|
20240321,192300,626891333,415,415,415,415,0
|
|
20240321,192200,626891333,415,415,415,415,0
|
|
20240321,192100,626891333,415,415,415,415,0
|
|
20240321,192000,626891333,415,415,415,415,0
|
|
20240321,191900,626891333,415,415,415,415,0
|
|
20240321,191800,626891333,415,415,415,415,0
|
|
20240321,191700,626891333,415,415,415,415,0
|
|
20240321,191600,626891333,415,415,415,415,0
|
|
20240321,191500,626891333,415,415,415,415,0
|
|
20240321,191400,626891333,415,415,415,415,0
|
|
20240321,191300,626891333,415,415,415,415,0
|
|
20240321,191200,626891333,415,415,415,415,0
|
|
20240321,191100,626891333,415,415,415,415,0
|
|
20240321,191000,626891333,415,415,415,415,0
|
|
20240321,190900,626891333,415,415,415,415,0
|
|
20240321,190800,626891333,415,415,415,415,0
|
|
20240321,190700,626891333,415,415,415,415,0
|
|
20240321,190600,626891333,415,415,415,415,0
|
|
20240321,190500,626891333,415,415,415,415,0
|
|
20240321,190400,626891333,415,415,415,415,0
|
|
20240321,190300,626891333,415,415,415,415,0
|
|
20240321,190200,626891333,415,415,415,415,0
|
|
20240321,190100,626891333,415,415,415,415,0
|
|
20240321,190000,626891333,415,415,415,415,0
|
|
20240321,185900,626891333,415,415,415,415,0
|
|
20240321,185800,626891333,415,415,415,415,0
|
|
20240321,185700,626891333,415,415,415,415,0
|
|
20240321,185600,626891333,415,415,415,415,0
|
|
20240321,185500,626891333,415,415,415,415,0
|
|
20240321,185400,626891333,415,415,415,415,28458
|
|
20240321,185300,626891333,415,415,415,415,0
|
|
20240321,185200,626891333,415,415,415,415,0
|
|
20240321,185100,626891333,415,415,415,415,0
|
|
20240321,185000,626891333,415,415,415,415,0
|
|
20240321,184900,626891333,415,415,415,415,0
|
|
20240321,184800,626891333,415,415,415,415,0
|
|
20240321,184700,626891333,415,415,415,415,0
|
|
20240321,184600,626891333,415,415,415,415,0
|
|
20240321,184500,626891333,415,415,415,415,0
|
|
20240321,184400,626891333,415,415,415,415,0
|
|
20240321,184300,626891333,415,415,415,415,0
|
|
20240321,184200,626891333,415,415,415,415,0
|
|
20240321,184100,626891333,415,415,415,415,0
|
|
20240321,184000,626891333,415,415,415,415,0
|
|
20240321,183900,626891333,415,415,415,415,0
|
|
20240321,183800,626891333,415,415,415,415,0
|
|
20240321,183700,626891333,415,415,415,415,0
|
|
20240321,183600,626891333,415,415,415,415,0
|
|
20240321,183500,626891333,415,415,415,415,0
|
|
20240321,183400,626891333,415,415,415,415,0
|
|
20240321,183300,626891333,415,415,415,415,0
|
|
20240321,183200,626891333,415,415,415,415,0
|
|
20240321,183100,626891333,415,415,415,415,0
|
|
20240321,183000,626891333,415,415,415,415,0
|
|
20240321,182900,626891333,415,415,415,415,0
|
|
20240321,182800,626891333,415,415,415,415,0
|
|
20240321,182700,626891333,415,415,415,415,0
|
|
20240321,182600,626891333,415,415,415,415,0
|
|
20240321,182500,626891333,415,415,415,415,0
|
|
20240321,182400,626891333,415,415,415,415,28458
|
|
20240321,182300,626891333,415,415,415,415,0
|
|
20240321,182200,626891333,415,415,415,415,0
|
|
20240321,182100,626891333,415,415,415,415,0
|
|
20240321,182000,626891333,415,415,415,415,0
|
|
20240321,181900,626891333,415,415,415,415,0
|
|
20240321,181800,626891333,415,415,415,415,0
|
|
20240321,181700,626891333,415,415,415,415,0
|
|
20240321,181600,626891333,415,415,415,415,0
|
|
20240321,181500,626891333,415,415,415,415,0
|
|
20240321,181400,626891333,415,415,415,415,0
|
|
20240321,181300,626891333,415,415,415,415,0
|
|
20240321,181200,626891333,415,415,415,415,0
|
|
20240321,181100,626891333,415,415,415,415,0
|
|
20240321,181000,626891333,415,415,415,415,0
|
|
20240321,180900,626891333,415,415,415,415,0
|
|
20240321,180800,626891333,415,415,415,415,0
|
|
20240321,180700,626891333,415,415,415,415,0
|
|
20240321,180600,626891333,415,415,415,415,0
|
|
20240321,180500,626891333,415,415,415,415,0
|
|
20240321,180400,626891333,415,415,415,415,0
|
|
20240321,180300,626891333,415,415,415,415,0
|
|
20240321,180200,626891333,415,415,415,415,0
|
|
20240321,180100,626891333,415,415,415,415,0
|
|
20240321,180000,626891333,415,415,415,415,0
|
|
20240321,175900,626891333,415,415,415,415,0
|
|
20240321,175800,626891333,415,415,415,415,0
|
|
20240321,175700,626891333,415,415,415,415,0
|
|
20240321,175600,626891333,415,415,415,415,0
|
|
20240321,175500,626891333,415,415,415,415,0
|
|
20240321,175400,626891333,415,415,415,415,28458
|
|
20240321,175300,626891333,415,415,415,415,0
|
|
20240321,175200,626891333,415,415,415,415,0
|
|
20240321,175100,626891333,415,415,415,415,0
|
|
20240321,175000,626891333,415,415,415,415,0
|
|
20240321,174900,626891333,415,415,415,415,0
|
|
20240321,174800,626891333,415,415,415,415,0
|
|
20240321,174700,626891333,415,415,415,415,0
|
|
20240321,174600,626891333,415,415,415,415,0
|
|
20240321,174500,626891333,415,415,415,415,0
|
|
20240321,174400,626891333,415,415,415,415,0
|
|
20240321,174300,626891333,415,415,415,415,0
|
|
20240321,174200,626891333,415,415,415,415,0
|
|
20240321,174100,626891333,415,415,415,415,0
|
|
20240321,174000,626891333,415,415,415,415,0
|
|
20240321,173900,626891333,415,415,415,415,0
|
|
20240321,173800,626891333,415,415,415,415,0
|
|
20240321,173700,626891333,415,415,415,415,0
|
|
20240321,173600,626891333,415,415,415,415,0
|
|
20240321,173500,626891333,415,415,415,415,0
|
|
20240321,173400,626891333,415,415,415,415,0
|
|
20240321,173300,626891333,415,415,415,415,0
|
|
20240321,173200,626891333,415,415,415,415,0
|
|
20240321,173100,626891333,415,415,415,415,0
|
|
20240321,173000,626891333,415,415,415,415,0
|
|
20240321,172900,626891333,415,415,415,415,0
|
|
20240321,172800,626891333,415,415,415,415,0
|
|
20240321,172700,626891333,415,415,415,415,0
|
|
20240321,172600,626891333,415,415,415,415,0
|
|
20240321,172500,626891333,415,415,415,415,0
|
|
20240321,172400,626891333,415,415,415,415,28458
|
|
20240321,172300,626891333,415,415,415,415,0
|
|
20240321,172200,626891333,415,415,415,415,0
|
|
20240321,172100,626891333,415,415,415,415,0
|
|
20240321,172000,626891333,415,415,415,415,0
|
|
20240321,171900,626891333,415,415,415,415,0
|
|
20240321,171800,626891333,415,415,415,415,0
|
|
20240321,171700,626891333,415,415,415,415,0
|
|
20240321,171600,626891333,415,415,415,415,0
|
|
20240321,171500,626891333,415,415,415,415,0
|
|
20240321,171400,626891333,415,415,415,415,0
|
|
20240321,171300,626891333,415,415,415,415,0
|
|
20240321,171200,626891333,415,415,415,415,0
|
|
20240321,171100,626891333,415,415,415,415,0
|
|
20240321,171000,626891333,415,415,415,415,0
|
|
20240321,170900,626891333,415,415,415,415,0
|
|
20240321,170800,626891333,415,415,415,415,0
|
|
20240321,170700,626891333,415,415,415,415,0
|
|
20240321,170600,626891333,415,415,415,415,0
|
|
20240321,170500,626891333,415,415,415,415,0
|
|
20240321,170400,626891333,415,415,415,415,0
|
|
20240321,170300,626891333,415,415,415,415,0
|
|
20240321,170200,626891333,415,415,415,415,0
|
|
20240321,170100,626891333,415,415,415,415,0
|
|
20240321,170000,626891333,415,415,415,415,0
|
|
20240321,165900,626891333,415,415,415,415,0
|
|
20240321,165800,626891333,415,415,415,415,0
|
|
20240321,165700,626891333,415,415,415,415,0
|
|
20240321,165600,626891333,415,415,415,415,0
|
|
20240321,165500,626891333,415,415,415,415,0
|
|
20240321,165400,626891333,415,415,415,415,28458
|
|
20240321,165300,626891333,415,415,415,415,0
|
|
20240321,165200,626891333,415,415,415,415,0
|
|
20240321,165100,626891333,415,415,415,415,0
|
|
20240321,165000,626891333,415,415,415,415,0
|
|
20240321,164900,626891333,415,415,415,415,0
|
|
20240321,164800,626891333,415,415,415,415,0
|
|
20240321,164700,626891333,415,415,415,415,0
|
|
20240321,164600,626891333,415,415,415,415,0
|
|
20240321,164500,626891333,415,415,415,415,0
|
|
20240321,164400,626891333,415,415,415,415,0
|
|
20240321,164300,626891333,415,415,415,415,0
|
|
20240321,164200,626891333,415,415,415,415,0
|
|
20240321,164100,626891333,415,415,415,415,0
|
|
20240321,164000,626891333,415,415,415,415,0
|
|
20240321,163900,626891333,415,415,415,415,0
|
|
20240321,163800,626891333,415,415,415,415,0
|
|
20240321,163700,626891333,415,415,415,415,0
|
|
20240321,163600,626891333,415,415,415,415,0
|
|
20240321,163500,626891333,415,415,415,415,0
|
|
20240321,163400,626891333,415,415,415,415,0
|
|
20240321,163300,626891333,415,415,415,415,0
|
|
20240321,163200,626891333,415,415,415,415,0
|
|
20240321,163100,626891333,415,415,415,415,0
|
|
20240321,163000,626891333,415,415,415,415,0
|
|
20240321,162900,626891333,415,415,415,415,0
|
|
20240321,162800,626891333,415,415,415,415,0
|
|
20240321,162700,626891333,415,415,415,415,0
|
|
20240321,162600,626891333,415,415,415,415,0
|
|
20240321,162500,626891333,415,415,415,415,0
|
|
20240321,162400,626891333,415,415,415,415,28458
|
|
20240321,162300,626891333,415,415,415,415,0
|
|
20240321,162200,626891333,415,415,415,415,0
|
|
20240321,162100,626891333,415,415,415,415,0
|
|
20240321,162000,626891333,415,415,415,415,0
|
|
20240321,161900,626891333,415,415,415,415,0
|
|
20240321,161800,626891333,415,415,415,415,0
|
|
20240321,161700,626891333,415,415,415,415,0
|
|
20240321,161600,626891333,415,415,415,415,0
|
|
20240321,161500,626891333,415,415,415,415,0
|
|
20240321,161400,626891333,415,415,415,415,0
|
|
20240321,161300,626891333,415,415,415,415,0
|
|
20240321,161200,626891333,415,415,415,415,0
|
|
20240321,161100,626891333,415,415,415,415,0
|
|
20240321,161000,626891333,415,415,415,415,0
|
|
20240321,160900,626891333,415,415,415,415,0
|
|
20240321,160800,626891333,415,415,415,415,0
|
|
20240321,160700,626891333,415,415,415,415,0
|
|
20240321,160600,626891333,415,415,415,415,0
|
|
20240321,160500,626891333,415,415,415,415,0
|
|
20240321,160400,626891333,415,415,415,415,0
|
|
20240321,160300,626891333,415,415,415,415,0
|
|
20240321,160200,626891333,415,415,415,415,0
|
|
20240321,160100,626891333,415,415,415,415,0
|
|
20240321,160000,626891333,415,415,415,415,0
|
|
20240321,155900,626891333,415,415,415,415,0
|
|
20240321,155800,626891333,415,415,415,415,0
|
|
20240321,155700,626891333,415,415,415,415,0
|
|
20240321,155600,626891333,415,415,415,415,0
|
|
20240321,155500,626891333,415,415,415,415,0
|
|
20240321,155400,626891333,415,415,415,415,28458
|
|
20240321,155300,626891333,415,415,415,415,0
|
|
20240321,155200,626891333,415,415,415,415,0
|
|
20240321,155100,626891333,415,415,415,415,0
|
|
20240321,155000,626891333,415,415,415,415,0
|
|
20240321,154900,626891333,415,415,415,415,0
|
|
20240321,154800,626891333,415,415,415,415,0
|
|
20240321,154700,626891333,415,415,415,415,0
|
|
20240321,154600,626891333,415,415,415,415,0
|
|
20240321,154500,626891333,415,415,415,415,0
|
|
20240321,154400,626891333,415,415,415,415,0
|
|
20240321,154300,626891333,415,415,415,415,0
|
|
20240321,154200,626891333,415,415,415,415,0
|
|
20240321,154100,626891333,415,415,415,415,0
|
|
20240321,154000,626891333,415,415,415,415,0
|
|
20240321,153900,626891333,415,415,415,415,0
|
|
20240321,153800,626891333,415,415,415,415,0
|
|
20240321,153700,626891333,415,415,415,415,0
|
|
20240321,153600,626891333,415,415,415,415,0
|
|
20240321,153500,626891333,415,415,415,415,0
|
|
20240321,153400,626891333,415,415,415,415,0
|
|
20240321,153300,626891333,415,415,415,415,0
|
|
20240321,153200,626891333,415,415,415,415,0
|
|
20240321,153100,626891333,415,415,415,415,0
|
|
20240321,153000,626891333,415,415,415,415,28458
|
|
20240321,152900,615081263,419,419,419,419,0
|
|
20240321,152800,615081263,419,419,419,419,0
|
|
20240321,152700,615081263,419,419,419,419,0
|
|
20240321,152600,615081263,419,419,419,419,0
|
|
20240321,152500,615081263,419,419,419,419,0
|
|
20240321,152400,615081263,419,419,419,419,0
|
|
20240321,152300,615081263,419,419,419,419,0
|
|
20240321,152200,615081263,419,419,419,419,0
|
|
20240321,152100,615081263,419,419,419,419,0
|
|
20240321,152000,615081263,419,419,419,419,0
|
|
20240321,151900,615081263,419,418,419,418,597
|
|
20240321,151800,614831462,418,418,418,418,1
|
|
20240321,151700,614831044,418,419,419,418,4359
|
|
20240321,151600,613008737,419,419,419,419,3260
|
|
20240321,151500,611642797,419,420,420,415,12970
|
|
20240321,151400,606236174,420,420,420,420,0
|
|
20240321,151300,606236174,420,420,420,420,1753
|
|
20240321,151200,605499914,421,421,421,421,500
|
|
20240321,151100,605289414,421,421,421,421,1500
|
|
20240321,151000,604657914,421,420,421,420,840
|
|
20240321,150900,604304969,421,421,421,421,0
|
|
20240321,150800,604304969,421,421,421,421,10
|
|
20240321,150700,604300759,421,421,421,421,10
|
|
20240321,150600,604296549,421,421,421,421,0
|
|
20240321,150500,604296549,421,420,421,420,10173
|
|
20240321,150400,600021739,419,419,419,419,297
|
|
20240321,150300,599897296,420,420,420,420,1977
|
|
20240321,150200,599066956,421,420,421,420,451
|
|
20240321,150100,598877535,420,421,421,420,2104
|
|
20240321,150000,597991754,421,420,421,420,501
|
|
20240321,145900,597781333,420,420,420,420,0
|
|
20240321,145800,597781333,420,420,420,420,0
|
|
20240321,145700,597781333,420,420,420,420,0
|
|
20240321,145600,597781333,420,420,420,420,0
|
|
20240321,145500,597781333,420,420,420,420,319
|
|
20240321,145400,597647353,420,419,420,419,585
|
|
20240321,145300,597402113,419,419,419,419,131
|
|
20240321,145200,597347224,420,420,420,420,0
|
|
20240321,145100,597347224,420,420,420,420,0
|
|
20240321,145000,597347224,420,420,420,419,1476
|
|
20240321,144900,596728280,420,419,420,419,6018
|
|
20240321,144800,594206677,418,417,418,417,5808
|
|
20240321,144700,591778948,416,416,416,416,0
|
|
20240321,144600,591778948,416,416,416,416,269
|
|
20240321,144500,591667044,417,418,418,417,1358
|
|
20240321,144400,591100705,418,418,418,418,800
|
|
20240321,144300,590766305,418,418,418,418,0
|
|
20240321,144200,590766305,418,418,418,418,1
|
|
20240321,144100,590765887,418,418,418,418,5
|
|
20240321,144000,590763797,415,419,419,415,10500
|
|
20240321,143900,586400608,419,419,419,419,0
|
|
20240321,143800,586400608,419,419,419,419,1
|
|
20240321,143700,586400189,419,419,419,419,1
|
|
20240321,143600,586399770,416,419,419,416,15693
|
|
20240321,143500,579853578,415,418,418,415,25500
|
|
20240321,143400,569240874,420,418,420,418,3886
|
|
20240321,143300,567613664,418,420,420,418,5521
|
|
20240321,143200,565304772,421,421,421,421,0
|
|
20240321,143100,565304772,421,421,421,421,18
|
|
20240321,143000,565297194,421,421,421,421,0
|
|
20240321,142900,565297194,421,421,421,421,1
|
|
20240321,142800,565296773,418,418,418,418,500
|
|
20240321,142700,565087773,421,421,421,421,1
|
|
20240321,142600,565087352,419,420,420,419,7683
|
|
20240321,142500,561867610,419,419,419,419,0
|
|
20240321,142400,561867610,419,419,419,419,0
|
|
20240321,142300,561867610,419,419,419,419,0
|
|
20240321,142200,561867610,419,419,419,419,0
|
|
20240321,142100,561867610,419,419,419,419,0
|
|
20240321,142000,561867610,419,420,420,419,5000
|
|
20240321,141900,559771496,420,420,420,420,0
|
|
20240321,141800,559771496,420,421,421,420,2446
|
|
20240321,141700,558743876,422,422,422,422,0
|
|
20240321,141600,558743876,422,422,422,422,0
|
|
20240321,141500,558743876,422,422,422,422,0
|
|
20240321,141400,558743876,422,422,422,422,0
|
|
20240321,141300,558743876,422,422,422,422,10
|
|
20240321,141200,558739656,421,421,421,421,0
|
|
20240321,141100,558739656,421,421,421,421,0
|
|
20240321,141000,558739656,421,421,421,421,0
|
|
20240321,140900,558739656,421,421,421,421,249
|
|
20240321,140800,558634827,422,422,422,422,303
|
|
20240321,140700,558506961,422,422,422,422,5
|
|
20240321,140600,558504851,422,422,422,422,0
|
|
20240321,140500,558504851,422,422,422,422,0
|
|
20240321,140400,558504851,422,422,422,422,1
|
|
20240321,140300,558504429,421,421,421,421,0
|
|
20240321,140200,558504429,421,421,421,421,20
|
|
20240321,140100,558496009,421,421,421,421,35563
|
|
20240321,140000,543523986,420,420,420,420,0
|
|
20240321,135900,543523986,420,420,420,420,0
|
|
20240321,135800,543523986,420,420,420,420,0
|
|
20240321,135700,543523986,420,419,420,419,17183
|
|
20240321,135600,536307136,419,419,419,419,0
|
|
20240321,135500,536307136,419,419,419,419,140
|
|
20240321,135400,536248476,419,419,419,419,2584
|
|
20240321,135300,535165780,419,419,419,419,0
|
|
20240321,135200,535165780,419,419,419,419,2
|
|
20240321,135100,535164942,419,419,419,419,0
|
|
20240321,135000,535164942,419,419,419,419,2300
|
|
20240321,134900,534201242,419,420,420,419,1010
|
|
20240321,134800,533777052,420,420,420,420,1002
|
|
20240321,134700,533356212,420,420,420,420,1000
|
|
20240321,134600,532936212,420,420,420,420,1100
|
|
20240321,134500,532474212,420,420,420,420,200
|
|
20240321,134400,532390212,420,420,420,420,522
|
|
20240321,134300,532170972,420,420,420,420,0
|
|
20240321,134200,532170972,420,420,420,420,272
|
|
20240321,134100,532056732,420,420,420,420,153
|
|
20240321,134000,531992472,420,420,420,420,116
|
|
20240321,133900,531943752,420,420,420,420,2
|
|
20240321,133800,531942912,420,420,420,420,9
|
|
20240321,133700,531939132,417,417,417,417,0
|
|
20240321,133600,531939132,417,420,420,417,4633
|
|
20240321,133500,529993308,420,420,420,419,1868
|
|
20240321,133400,529208948,420,420,420,420,17
|
|
20240321,133300,529201808,416,421,421,416,50394
|
|
20240321,133200,508177156,420,421,421,420,4707
|
|
20240321,133100,506198509,421,421,421,421,359
|
|
20240321,133000,506047370,421,421,421,421,330
|
|
20240321,132900,505908440,421,421,421,421,0
|
|
20240321,132800,505908440,421,421,421,421,1000
|
|
20240321,132700,505487440,421,421,421,421,110
|
|
20240321,132600,505441130,420,420,420,420,0
|
|
20240321,132500,505441130,420,420,420,420,1000
|
|
20240321,132400,505021130,420,420,420,420,4
|
|
20240321,132300,505019450,421,421,421,421,14190
|
|
20240321,132200,499045460,421,421,421,421,355
|
|
20240321,132100,498896005,420,420,420,420,189
|
|
20240321,132000,498816625,420,420,420,420,2504
|
|
20240321,131900,497764945,421,421,421,421,50
|
|
20240321,131800,497743895,421,421,421,421,0
|
|
20240321,131700,497743895,421,421,421,421,23
|
|
20240321,131600,497734212,421,421,421,421,5
|
|
20240321,131500,497732107,421,421,421,421,4423
|
|
20240321,131400,495870024,418,422,422,417,47538
|
|
20240321,131300,475960523,421,424,424,417,61413
|
|
20240321,131200,450273932,425,425,425,425,1
|
|
20240321,131100,450273507,425,425,425,425,0
|
|
20240321,131000,450273507,425,425,425,425,100
|
|
20240321,130900,450231007,425,425,425,425,0
|
|
20240321,130800,450231007,425,425,425,425,100
|
|
20240321,130700,450188507,426,426,426,426,0
|
|
20240321,130600,450188507,426,426,426,426,0
|
|
20240321,130500,450188507,426,425,426,425,33
|
|
20240321,130400,450174481,425,425,425,425,0
|
|
20240321,130300,450174481,425,425,425,425,1
|
|
20240321,130200,450174056,424,424,424,424,1090
|
|
20240321,130100,449711896,424,424,424,424,0
|
|
20240321,130000,449711896,424,424,424,424,0
|
|
20240321,125900,449711896,424,420,424,420,1896
|
|
20240321,125800,448908664,422,424,424,416,28394
|
|
20240321,125700,436989505,424,424,424,424,0
|
|
20240321,125600,436989505,424,424,424,423,36
|
|
20240321,125500,436974242,424,424,424,424,1597
|
|
20240321,125400,436297114,425,425,425,425,0
|
|
20240321,125300,436297114,425,425,425,425,268
|
|
20240321,125200,436183214,425,425,425,425,0
|
|
20240321,125100,436183214,425,425,425,425,1258
|
|
20240321,125000,435648564,424,424,424,424,0
|
|
20240321,124900,435648564,424,424,424,424,0
|
|
20240321,124800,435648564,424,424,424,424,0
|
|
20240321,124700,435648564,424,424,424,424,0
|
|
20240321,124600,435648564,424,424,424,424,0
|
|
20240321,124500,435648564,424,425,425,424,3000
|
|
20240321,124400,434376228,425,425,425,425,0
|
|
20240321,124300,434376228,425,425,425,425,267
|
|
20240321,124200,434262753,425,425,425,425,0
|
|
20240321,124100,434262753,425,425,425,425,0
|
|
20240321,124000,434262753,425,425,425,425,404
|
|
20240321,123900,434091053,423,423,423,423,0
|
|
20240321,123800,434091053,423,423,423,423,0
|
|
20240321,123700,434091053,423,423,423,423,0
|
|
20240321,123600,434091053,423,423,423,423,0
|
|
20240321,123500,434091053,423,423,423,423,1001
|
|
20240321,123400,433667630,423,423,423,423,0
|
|
20240321,123300,433667630,423,425,425,423,6000
|
|
20240321,123200,431119630,425,425,426,425,19218
|
|
20240321,123100,422947762,421,421,421,421,5010
|
|
20240321,123000,420838552,421,423,423,421,1000
|
|
20240321,122900,420416529,421,421,421,421,0
|
|
20240321,122800,420416529,421,421,421,421,0
|
|
20240321,122700,420416529,421,421,421,421,0
|
|
20240321,122600,420416529,421,421,421,421,3
|
|
20240321,122500,420415266,421,421,421,421,0
|
|
20240321,122400,420415266,421,421,421,421,0
|
|
20240321,122300,420415266,421,421,421,421,0
|
|
20240321,122200,420415266,421,423,423,421,2000
|
|
20240321,122100,419571397,423,423,423,423,0
|
|
20240321,122000,419571397,423,423,423,423,0
|
|
20240321,121900,419571397,423,423,423,423,500
|
|
20240321,121800,419359897,423,423,423,423,500
|
|
20240321,121700,419148397,422,422,422,422,0
|
|
20240321,121600,419148397,422,422,422,422,0
|
|
20240321,121500,419148397,422,422,422,422,0
|
|
20240321,121400,419148397,422,422,422,422,0
|
|
20240321,121300,419148397,422,422,422,422,0
|
|
20240321,121200,419148397,422,422,422,422,3023
|
|
20240321,121100,417872691,423,423,423,423,0
|
|
20240321,121000,417872691,423,423,423,423,9
|
|
20240321,120900,417868884,423,423,423,423,771
|
|
20240321,120800,417542751,423,423,423,423,15
|
|
20240321,120700,417536406,423,423,423,423,0
|
|
20240321,120600,417536406,423,423,423,423,505
|
|
20240321,120500,417322791,423,422,423,422,101
|
|
20240321,120400,417280168,423,423,423,423,633
|
|
20240321,120300,417012409,423,423,423,423,200
|
|
20240321,120200,416927809,423,423,423,423,0
|
|
20240321,120100,416927809,423,423,423,423,800
|
|
20240321,120000,416589409,422,425,425,422,501
|
|
20240321,115900,416377560,423,423,423,423,22
|
|
20240321,115800,416368254,423,423,423,423,5
|
|
20240321,115700,416366139,423,425,425,423,4018
|
|
20240321,115600,414666514,423,423,423,423,0
|
|
20240321,115500,414666514,423,423,423,423,0
|
|
20240321,115400,414666514,423,423,423,423,0
|
|
20240321,115300,414666514,423,423,423,423,1084
|
|
20240321,115200,414207982,424,424,424,424,0
|
|
20240321,115100,414207982,424,424,424,424,0
|
|
20240321,115000,414207982,424,424,424,424,733
|
|
20240321,114900,413897190,424,424,424,424,189
|
|
20240321,114800,413817054,424,424,424,424,500
|
|
20240321,114700,413605054,424,425,425,424,1500
|
|
20240321,114600,412969042,424,424,424,424,0
|
|
20240321,114500,412969042,424,424,424,424,0
|
|
20240321,114400,412969042,424,424,424,424,0
|
|
20240321,114300,412969042,424,424,424,424,0
|
|
20240321,114200,412969042,424,424,424,424,0
|
|
20240321,114100,412969042,424,424,424,424,0
|
|
20240321,114000,412969042,424,426,426,424,777
|
|
20240321,113900,412638046,426,424,426,424,3001
|
|
20240321,113800,411365620,425,425,425,425,21920
|
|
20240321,113700,402049620,425,425,425,425,0
|
|
20240321,113600,402049620,425,423,425,423,5
|
|
20240321,113500,402047501,425,425,425,425,0
|
|
20240321,113400,402047501,425,425,425,425,1
|
|
20240321,113300,402047076,425,425,425,425,328
|
|
20240321,113200,401907676,424,424,424,424,475
|
|
20240321,113100,401706276,425,425,425,425,0
|
|
20240321,113000,401706276,425,425,425,425,0
|
|
20240321,112900,401706276,425,425,425,425,0
|
|
20240321,112800,401706276,425,422,425,422,3484
|
|
20240321,112700,400236025,421,421,421,421,53
|
|
20240321,112600,400213712,424,424,424,424,0
|
|
20240321,112500,400213712,424,424,424,424,3800
|
|
20240321,112400,398602512,424,424,424,424,100
|
|
20240321,112300,398560112,424,424,424,424,0
|
|
20240321,112200,398560112,424,421,424,421,27887
|
|
20240321,112100,386752520,421,421,421,421,1
|
|
20240321,112000,386752099,421,421,421,421,32
|
|
20240321,111900,386738627,421,421,421,421,0
|
|
20240321,111800,386738627,421,421,421,421,3020
|
|
20240321,111700,385467207,421,421,421,421,0
|
|
20240321,111600,385467207,421,422,422,421,7045
|
|
20240321,111500,382500822,422,422,422,422,0
|
|
20240321,111400,382500822,422,422,422,422,486
|
|
20240321,111300,382295730,422,422,422,422,828
|
|
20240321,111200,381946314,422,422,422,422,0
|
|
20240321,111100,381946314,422,422,422,422,0
|
|
20240321,111000,381946314,422,422,422,422,10
|
|
20240321,110900,381942094,422,421,422,421,211
|
|
20240321,110800,381853242,422,422,422,422,316
|
|
20240321,110700,381719890,422,422,422,422,0
|
|
20240321,110600,381719890,422,421,422,421,110
|
|
20240321,110500,381673570,421,421,421,421,1839
|
|
20240321,110400,380899351,421,421,421,421,2505
|
|
20240321,110300,379844746,420,420,420,420,0
|
|
20240321,110200,379844746,420,420,420,420,500
|
|
20240321,110100,379634746,421,423,423,421,737
|
|
20240321,110000,379324465,423,423,423,423,0
|
|
20240321,105900,379324465,423,420,423,420,6218
|
|
20240321,105800,376700589,420,420,420,420,5250
|
|
20240321,105700,374495589,420,422,422,420,23359
|
|
20240321,105600,364684112,424,424,424,424,0
|
|
20240321,105500,364684112,424,424,424,424,0
|
|
20240321,105400,364684112,424,424,424,424,0
|
|
20240321,105300,364684112,424,423,424,421,4002
|
|
20240321,105200,362994538,423,423,423,423,0
|
|
20240321,105100,362994538,423,423,423,423,10005
|
|
20240321,105000,358762423,424,424,424,424,7613
|
|
20240321,104900,355534511,424,424,424,424,70
|
|
20240321,104800,355504831,424,424,424,424,1026
|
|
20240321,104700,355069807,424,424,424,424,509
|
|
20240321,104600,354853991,425,424,425,424,6006
|
|
20240321,104500,352307446,424,421,424,421,2023
|
|
20240321,104400,351451346,420,420,420,418,1932
|
|
20240321,104300,350641695,419,416,419,416,10639
|
|
20240321,104200,346208935,416,417,417,416,3806
|
|
20240321,104100,344623411,417,413,417,410,94770
|
|
20240321,104000,305543328,410,414,417,410,152032
|
|
20240321,103900,242897907,417,411,417,411,27568
|
|
20240321,103800,231458347,415,418,418,410,51520
|
|
20240321,103700,210137320,419,423,424,416,132106
|
|
20240321,103600,154654473,423,423,423,423,0
|
|
20240321,103500,154654473,423,427,427,423,67819
|
|
20240321,103400,125849100,429,429,429,429,0
|
|
20240321,103300,125849100,429,429,429,429,0
|
|
20240321,103200,125849100,429,429,429,429,0
|
|
20240321,103100,125849100,429,429,429,429,0
|
|
20240321,103000,125849100,429,429,429,429,0
|
|
20240321,102900,125849100,429,429,429,429,1
|
|
20240321,102800,125848671,427,427,427,427,1
|
|
20240321,102700,125848244,429,429,429,429,0
|
|
20240321,102600,125848244,429,427,429,427,701
|
|
20240321,102500,125548915,429,429,429,429,1
|
|
20240321,102400,125548486,427,427,427,427,0
|
|
20240321,102300,125548486,427,429,429,427,12003
|
|
20240321,102200,120422194,430,430,430,430,0
|
|
20240321,102100,120422194,430,430,430,430,0
|
|
20240321,102000,120422194,430,430,430,430,0
|
|
20240321,101900,120422194,430,430,430,430,1
|
|
20240321,101800,120421764,428,430,430,428,7051
|
|
20240321,101700,117402446,428,428,428,428,0
|
|
20240321,101600,117402446,428,428,428,428,0
|
|
20240321,101500,117402446,428,428,428,428,542
|
|
20240321,101400,117170470,428,428,428,428,0
|
|
20240321,101300,117170470,428,428,428,428,0
|
|
20240321,101200,117170470,428,428,428,428,1096
|
|
20240321,101100,116701382,429,429,429,429,0
|
|
20240321,101000,116701382,429,429,429,429,1645
|
|
20240321,100900,115995677,428,428,428,428,0
|
|
20240321,100800,115995677,428,428,428,428,1
|
|
20240321,100700,115995249,428,427,428,427,1001
|
|
20240321,100600,115566822,426,426,426,426,1234
|
|
20240321,100500,115041138,426,427,427,426,26000
|
|
20240321,100400,103963514,427,427,427,427,1147
|
|
20240321,100300,103473745,427,430,430,427,55
|
|
20240321,100200,103450257,427,427,427,427,1002
|
|
20240321,100100,103022403,428,428,428,428,20
|
|
20240321,100000,103013843,430,430,430,430,0
|
|
20240321,095900,103013843,430,428,430,427,20501
|
|
20240321,095800,94249913,428,428,428,428,2700
|
|
20240321,095700,93094313,430,430,430,430,14
|
|
20240321,095600,93088293,430,430,430,430,84
|
|
20240321,095500,93052173,430,429,430,429,5106
|
|
20240321,095400,90861695,428,428,428,428,5000
|
|
20240321,095300,88721695,429,429,429,429,3
|
|
20240321,095200,88720408,429,429,430,429,4725
|
|
20240321,095100,86693379,430,430,430,430,535
|
|
20240321,095000,86463329,430,430,430,430,1067
|
|
20240321,094900,86004519,431,431,431,431,400
|
|
20240321,094800,85832119,433,433,433,433,0
|
|
20240321,094700,85832119,433,433,433,433,22
|
|
20240321,094600,85822593,433,433,433,433,0
|
|
20240321,094500,85822593,433,433,433,433,1
|
|
20240321,094400,85822160,430,431,431,430,7000
|
|
20240321,094300,82812060,430,430,430,430,0
|
|
20240321,094200,82812060,430,431,431,430,3000
|
|
20240321,094100,81520701,434,432,434,432,4700
|
|
20240321,094000,79481076,432,430,432,430,2575
|
|
20240321,093900,78370944,429,429,430,429,4774
|
|
20240321,093800,76322891,429,429,429,429,6191
|
|
20240321,093700,73666952,429,429,429,429,4500
|
|
20240321,093600,71736452,429,429,429,429,0
|
|
20240321,093500,71736452,429,429,429,429,0
|
|
20240321,093400,71736452,429,429,429,429,0
|
|
20240321,093300,71736452,429,430,430,429,429
|
|
20240321,093200,71551983,428,429,429,428,1000
|
|
20240321,093100,71123863,430,430,430,430,0
|
|
20240321,093000,71123863,430,430,430,430,1
|
|
20240321,092900,71123433,430,429,430,429,1175
|
|
20240321,092800,70618871,431,429,431,429,3361
|
|
20240321,092700,69177000,430,429,430,429,8424
|
|
20240321,092600,65555380,430,430,430,430,0
|
|
20240321,092500,65555380,430,430,430,430,804
|
|
20240321,092400,65209660,430,429,430,429,297
|
|
20240321,092300,65082246,429,428,429,428,3321
|
|
20240321,092200,63657757,428,428,428,428,1031
|
|
20240321,092100,63216489,428,428,428,428,63
|
|
20240321,092000,63189525,426,427,427,426,6893
|
|
20240321,091900,60251209,427,429,429,427,2642
|
|
20240321,091800,59122726,428,429,429,428,669
|
|
20240321,091700,58836388,429,430,430,429,1145
|
|
20240321,091600,58345038,430,430,430,430,0
|
|
20240321,091500,58345038,430,429,430,429,1620
|
|
20240321,091400,57650057,426,429,429,426,2060
|
|
20240321,091300,56772317,429,426,429,426,501
|
|
20240321,091200,56558888,426,428,429,426,77068
|
|
20240321,091100,23663431,428,430,430,428,2023
|
|
20240321,091000,22796123,429,430,431,429,6150
|
|
20240321,090900,20156291,430,430,430,430,0
|
|
20240321,090800,20156291,430,430,430,430,774
|
|
20240321,090700,19823471,430,432,432,430,3524
|
|
20240321,090600,18303440,432,432,432,432,100
|
|
20240321,090500,18260240,432,432,432,432,500
|
|
20240321,090400,18044240,432,432,432,432,10200
|
|
20240321,090300,13637840,432,432,434,432,12701
|
|
20240321,090200,8136816,432,432,432,428,12233
|
|
20240321,090100,2877823,430,430,430,430,3017
|
|
20240321,090000,1580513,430,430,432,430,3665
|