627 lines
28 KiB
CSV
627 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,192400,374225162,429,429,429,429,1657
|
|
20240322,192300,374225162,429,429,429,429,0
|
|
20240322,192200,374225162,429,429,429,429,0
|
|
20240322,192100,374225162,429,429,429,429,0
|
|
20240322,192000,374225162,429,429,429,429,0
|
|
20240322,191900,374225162,429,429,429,429,0
|
|
20240322,191800,374225162,429,429,429,429,0
|
|
20240322,191700,374225162,429,429,429,429,0
|
|
20240322,191600,374225162,429,429,429,429,0
|
|
20240322,191500,374225162,429,429,429,429,0
|
|
20240322,191400,374225162,429,429,429,429,0
|
|
20240322,191300,374225162,429,429,429,429,0
|
|
20240322,191200,374225162,429,429,429,429,0
|
|
20240322,191100,374225162,429,429,429,429,0
|
|
20240322,191000,374225162,429,429,429,429,0
|
|
20240322,190900,374225162,429,429,429,429,0
|
|
20240322,190800,374225162,429,429,429,429,0
|
|
20240322,190700,374225162,429,429,429,429,0
|
|
20240322,190600,374225162,429,429,429,429,0
|
|
20240322,190500,374225162,429,429,429,429,0
|
|
20240322,190400,374225162,429,429,429,429,0
|
|
20240322,190300,374225162,429,429,429,429,0
|
|
20240322,190200,374225162,429,429,429,429,0
|
|
20240322,190100,374225162,429,429,429,429,0
|
|
20240322,190000,374225162,429,429,429,429,0
|
|
20240322,185900,374225162,429,429,429,429,0
|
|
20240322,185800,374225162,429,429,429,429,0
|
|
20240322,185700,374225162,429,429,429,429,0
|
|
20240322,185600,374225162,429,429,429,429,0
|
|
20240322,185500,374225162,429,429,429,429,0
|
|
20240322,185400,374225162,429,429,429,429,1657
|
|
20240322,185300,374225162,429,429,429,429,0
|
|
20240322,185200,374225162,429,429,429,429,0
|
|
20240322,185100,374225162,429,429,429,429,0
|
|
20240322,185000,374225162,429,429,429,429,0
|
|
20240322,184900,374225162,429,429,429,429,0
|
|
20240322,184800,374225162,429,429,429,429,0
|
|
20240322,184700,374225162,429,429,429,429,0
|
|
20240322,184600,374225162,429,429,429,429,0
|
|
20240322,184500,374225162,429,429,429,429,0
|
|
20240322,184400,374225162,429,429,429,429,0
|
|
20240322,184300,374225162,429,429,429,429,0
|
|
20240322,184200,374225162,429,429,429,429,0
|
|
20240322,184100,374225162,429,429,429,429,0
|
|
20240322,184000,374225162,429,429,429,429,0
|
|
20240322,183900,374225162,429,429,429,429,0
|
|
20240322,183800,374225162,429,429,429,429,0
|
|
20240322,183700,374225162,429,429,429,429,0
|
|
20240322,183600,374225162,429,429,429,429,0
|
|
20240322,183500,374225162,429,429,429,429,0
|
|
20240322,183400,374225162,429,429,429,429,0
|
|
20240322,183300,374225162,429,429,429,429,0
|
|
20240322,183200,374225162,429,429,429,429,0
|
|
20240322,183100,374225162,429,429,429,429,0
|
|
20240322,183000,374225162,429,429,429,429,0
|
|
20240322,182900,374225162,429,429,429,429,0
|
|
20240322,182800,374225162,429,429,429,429,0
|
|
20240322,182700,374225162,429,429,429,429,0
|
|
20240322,182600,374225162,429,429,429,429,0
|
|
20240322,182500,374225162,429,429,429,429,0
|
|
20240322,182400,374225162,429,429,429,429,1657
|
|
20240322,182300,374225162,429,429,429,429,0
|
|
20240322,182200,374225162,429,429,429,429,0
|
|
20240322,182100,374225162,429,429,429,429,0
|
|
20240322,182000,374225162,429,429,429,429,0
|
|
20240322,181900,374225162,429,429,429,429,0
|
|
20240322,181800,374225162,429,429,429,429,0
|
|
20240322,181700,374225162,429,429,429,429,0
|
|
20240322,181600,374225162,429,429,429,429,0
|
|
20240322,181500,374225162,429,429,429,429,0
|
|
20240322,181400,374225162,429,429,429,429,0
|
|
20240322,181300,374225162,429,429,429,429,0
|
|
20240322,181200,374225162,429,429,429,429,0
|
|
20240322,181100,374225162,429,429,429,429,0
|
|
20240322,181000,374225162,429,429,429,429,0
|
|
20240322,180900,374225162,429,429,429,429,0
|
|
20240322,180800,374225162,429,429,429,429,0
|
|
20240322,180700,374225162,429,429,429,429,0
|
|
20240322,180600,374225162,429,429,429,429,0
|
|
20240322,180500,374225162,429,429,429,429,0
|
|
20240322,180400,374225162,429,429,429,429,0
|
|
20240322,180300,374225162,429,429,429,429,0
|
|
20240322,180200,374225162,429,429,429,429,0
|
|
20240322,180100,374225162,429,429,429,429,0
|
|
20240322,180000,374225162,429,429,429,429,0
|
|
20240322,175900,374225162,429,429,429,429,0
|
|
20240322,175800,374225162,429,429,429,429,0
|
|
20240322,175700,374225162,429,429,429,429,0
|
|
20240322,175600,374225162,429,429,429,429,0
|
|
20240322,175500,374225162,429,429,429,429,0
|
|
20240322,175400,374225162,429,429,429,429,1657
|
|
20240322,175300,374225162,429,429,429,429,0
|
|
20240322,175200,374225162,429,429,429,429,0
|
|
20240322,175100,374225162,429,429,429,429,0
|
|
20240322,175000,374225162,429,429,429,429,0
|
|
20240322,174900,374225162,429,429,429,429,0
|
|
20240322,174800,374225162,429,429,429,429,0
|
|
20240322,174700,374225162,429,429,429,429,0
|
|
20240322,174600,374225162,429,429,429,429,0
|
|
20240322,174500,374225162,429,429,429,429,0
|
|
20240322,174400,374225162,429,429,429,429,0
|
|
20240322,174300,374225162,429,429,429,429,0
|
|
20240322,174200,374225162,429,429,429,429,0
|
|
20240322,174100,374225162,429,429,429,429,0
|
|
20240322,174000,374225162,429,429,429,429,0
|
|
20240322,173900,374225162,429,429,429,429,0
|
|
20240322,173800,374225162,429,429,429,429,0
|
|
20240322,173700,374225162,429,429,429,429,0
|
|
20240322,173600,374225162,429,429,429,429,0
|
|
20240322,173500,374225162,429,429,429,429,0
|
|
20240322,173400,374225162,429,429,429,429,0
|
|
20240322,173300,374225162,429,429,429,429,0
|
|
20240322,173200,374225162,429,429,429,429,0
|
|
20240322,173100,374225162,429,429,429,429,0
|
|
20240322,173000,374225162,429,429,429,429,0
|
|
20240322,172900,374225162,429,429,429,429,0
|
|
20240322,172800,374225162,429,429,429,429,0
|
|
20240322,172700,374225162,429,429,429,429,0
|
|
20240322,172600,374225162,429,429,429,429,0
|
|
20240322,172500,374225162,429,429,429,429,0
|
|
20240322,172400,374225162,429,429,429,429,1657
|
|
20240322,172300,374225162,429,429,429,429,0
|
|
20240322,172200,374225162,429,429,429,429,0
|
|
20240322,172100,374225162,429,429,429,429,0
|
|
20240322,172000,374225162,429,429,429,429,0
|
|
20240322,171900,374225162,429,429,429,429,0
|
|
20240322,171800,374225162,429,429,429,429,0
|
|
20240322,171700,374225162,429,429,429,429,0
|
|
20240322,171600,374225162,429,429,429,429,0
|
|
20240322,171500,374225162,429,429,429,429,0
|
|
20240322,171400,374225162,429,429,429,429,0
|
|
20240322,171300,374225162,429,429,429,429,0
|
|
20240322,171200,374225162,429,429,429,429,0
|
|
20240322,171100,374225162,429,429,429,429,0
|
|
20240322,171000,374225162,429,429,429,429,0
|
|
20240322,170900,374225162,429,429,429,429,0
|
|
20240322,170800,374225162,429,429,429,429,0
|
|
20240322,170700,374225162,429,429,429,429,0
|
|
20240322,170600,374225162,429,429,429,429,0
|
|
20240322,170500,374225162,429,429,429,429,0
|
|
20240322,170400,374225162,429,429,429,429,0
|
|
20240322,170300,374225162,429,429,429,429,0
|
|
20240322,170200,374225162,429,429,429,429,0
|
|
20240322,170100,374225162,429,429,429,429,0
|
|
20240322,170000,374225162,429,429,429,429,0
|
|
20240322,165900,374225162,429,429,429,429,0
|
|
20240322,165800,374225162,429,429,429,429,0
|
|
20240322,165700,374225162,429,429,429,429,0
|
|
20240322,165600,374225162,429,429,429,429,0
|
|
20240322,165500,374225162,429,429,429,429,0
|
|
20240322,165400,374225162,429,429,429,429,1657
|
|
20240322,165300,374225162,429,429,429,429,0
|
|
20240322,165200,374225162,429,429,429,429,0
|
|
20240322,165100,374225162,429,429,429,429,0
|
|
20240322,165000,374225162,429,429,429,429,0
|
|
20240322,164900,374225162,429,429,429,429,0
|
|
20240322,164800,374225162,429,429,429,429,0
|
|
20240322,164700,374225162,429,429,429,429,0
|
|
20240322,164600,374225162,429,429,429,429,0
|
|
20240322,164500,374225162,429,429,429,429,0
|
|
20240322,164400,374225162,429,429,429,429,0
|
|
20240322,164300,374225162,429,429,429,429,0
|
|
20240322,164200,374225162,429,429,429,429,0
|
|
20240322,164100,374225162,429,429,429,429,0
|
|
20240322,164000,374225162,429,429,429,429,0
|
|
20240322,163900,374225162,429,429,429,429,0
|
|
20240322,163800,374225162,429,429,429,429,0
|
|
20240322,163700,374225162,429,429,429,429,0
|
|
20240322,163600,374225162,429,429,429,429,0
|
|
20240322,163500,374225162,429,429,429,429,0
|
|
20240322,163400,374225162,429,429,429,429,0
|
|
20240322,163300,374225162,429,429,429,429,0
|
|
20240322,163200,374225162,429,429,429,429,0
|
|
20240322,163100,374225162,429,429,429,429,0
|
|
20240322,163000,374225162,429,429,429,429,0
|
|
20240322,162900,374225162,429,429,429,429,0
|
|
20240322,162800,374225162,429,429,429,429,0
|
|
20240322,162700,374225162,429,429,429,429,0
|
|
20240322,162600,374225162,429,429,429,429,0
|
|
20240322,162500,374225162,429,429,429,429,0
|
|
20240322,162400,374225162,429,429,429,429,1657
|
|
20240322,162300,374225162,429,429,429,429,0
|
|
20240322,162200,374225162,429,429,429,429,0
|
|
20240322,162100,374225162,429,429,429,429,0
|
|
20240322,162000,374225162,429,429,429,429,0
|
|
20240322,161900,374225162,429,429,429,429,0
|
|
20240322,161800,374225162,429,429,429,429,0
|
|
20240322,161700,374225162,429,429,429,429,0
|
|
20240322,161600,374225162,429,429,429,429,0
|
|
20240322,161500,374225162,429,429,429,429,0
|
|
20240322,161400,374225162,429,429,429,429,0
|
|
20240322,161300,374225162,429,429,429,429,0
|
|
20240322,161200,374225162,429,429,429,429,0
|
|
20240322,161100,374225162,429,429,429,429,0
|
|
20240322,161000,374225162,429,429,429,429,0
|
|
20240322,160900,374225162,429,429,429,429,0
|
|
20240322,160800,374225162,429,429,429,429,0
|
|
20240322,160700,374225162,429,429,429,429,0
|
|
20240322,160600,374225162,429,429,429,429,0
|
|
20240322,160500,374225162,429,429,429,429,0
|
|
20240322,160400,374225162,429,429,429,429,0
|
|
20240322,160300,374225162,429,429,429,429,0
|
|
20240322,160200,374225162,429,429,429,429,0
|
|
20240322,160100,374225162,429,429,429,429,0
|
|
20240322,160000,374225162,429,429,429,429,0
|
|
20240322,155900,374225162,429,429,429,429,0
|
|
20240322,155800,374225162,429,429,429,429,0
|
|
20240322,155700,374225162,429,429,429,429,0
|
|
20240322,155600,374225162,429,429,429,429,0
|
|
20240322,155500,374225162,429,429,429,429,0
|
|
20240322,155400,374225162,429,429,429,429,1657
|
|
20240322,155300,374225162,429,429,429,429,0
|
|
20240322,155200,374225162,429,429,429,429,0
|
|
20240322,155100,374225162,429,429,429,429,0
|
|
20240322,155000,374225162,429,429,429,429,0
|
|
20240322,154900,374225162,429,429,429,429,0
|
|
20240322,154800,374225162,429,429,429,429,0
|
|
20240322,154700,374225162,429,429,429,429,0
|
|
20240322,154600,374225162,429,429,429,429,0
|
|
20240322,154500,374225162,429,429,429,429,0
|
|
20240322,154400,374225162,429,429,429,429,0
|
|
20240322,154300,374225162,429,429,429,429,0
|
|
20240322,154200,374225162,429,429,429,429,0
|
|
20240322,154100,374225162,429,429,429,429,0
|
|
20240322,154000,374225162,429,429,429,429,0
|
|
20240322,153900,374225162,429,429,429,429,0
|
|
20240322,153800,374225162,429,429,429,429,0
|
|
20240322,153700,374225162,429,429,429,429,0
|
|
20240322,153600,374225162,429,429,429,429,0
|
|
20240322,153500,374225162,429,429,429,429,0
|
|
20240322,153400,374225162,429,429,429,429,0
|
|
20240322,153300,374225162,429,429,429,429,0
|
|
20240322,153200,374225162,429,429,429,429,0
|
|
20240322,153100,374225162,429,429,429,429,0
|
|
20240322,153000,374225162,429,429,429,429,1657
|
|
20240322,152900,373514309,430,430,430,430,0
|
|
20240322,152800,373514309,430,430,430,430,0
|
|
20240322,152700,373514309,430,430,430,430,0
|
|
20240322,152600,373514309,430,430,430,430,0
|
|
20240322,152500,373514309,430,430,430,430,0
|
|
20240322,152400,373514309,430,430,430,430,0
|
|
20240322,152300,373514309,430,430,430,430,0
|
|
20240322,152200,373514309,430,430,430,430,0
|
|
20240322,152100,373514309,430,430,430,430,0
|
|
20240322,152000,373514309,430,430,430,430,0
|
|
20240322,151900,373514309,430,430,430,430,5251
|
|
20240322,151800,371256379,430,430,430,430,501
|
|
20240322,151700,371040949,430,430,430,430,11
|
|
20240322,151600,371036219,430,430,430,429,656
|
|
20240322,151500,370754639,430,430,430,430,0
|
|
20240322,151400,370754639,430,430,430,430,121
|
|
20240322,151300,370702609,430,429,430,429,13317
|
|
20240322,151200,364977150,429,429,429,429,2001
|
|
20240322,151100,364118721,429,429,429,429,1106
|
|
20240322,151000,363644247,429,429,429,429,22
|
|
20240322,150900,363634809,429,429,429,429,583
|
|
20240322,150800,363384702,429,429,429,429,1581
|
|
20240322,150700,362706453,429,428,429,428,9000
|
|
20240322,150600,358846452,428,428,428,428,0
|
|
20240322,150500,358846452,428,428,428,428,0
|
|
20240322,150400,358846452,428,428,428,428,2417
|
|
20240322,150300,357811976,428,428,428,428,300
|
|
20240322,150200,357683576,428,428,428,428,0
|
|
20240322,150100,357683576,428,428,428,428,8
|
|
20240322,150000,357680152,428,428,428,428,8377
|
|
20240322,145900,354094796,428,428,428,428,5100
|
|
20240322,145800,351911996,428,428,428,428,0
|
|
20240322,145700,351911996,428,428,428,428,6000
|
|
20240322,145600,349343996,428,428,428,428,0
|
|
20240322,145500,349343996,428,428,428,428,1102
|
|
20240322,145400,348872340,427,427,427,427,0
|
|
20240322,145300,348872340,427,427,427,427,0
|
|
20240322,145200,348872340,427,427,427,427,1
|
|
20240322,145100,348871913,428,428,428,428,0
|
|
20240322,145000,348871913,428,428,428,428,1
|
|
20240322,144900,348871485,428,428,428,428,0
|
|
20240322,144800,348871485,428,428,428,428,4
|
|
20240322,144700,348869773,428,428,428,428,737
|
|
20240322,144600,348554337,428,428,428,428,263
|
|
20240322,144500,348441773,428,428,428,428,2000
|
|
20240322,144400,347585773,428,428,428,428,6981
|
|
20240322,144300,344597905,428,428,428,428,150
|
|
20240322,144200,344533705,428,428,428,428,0
|
|
20240322,144100,344533705,428,429,429,428,5108
|
|
20240322,144000,342342473,429,429,429,429,0
|
|
20240322,143900,342342473,429,429,429,429,0
|
|
20240322,143800,342342473,429,429,429,429,3501
|
|
20240322,143700,340840544,428,428,428,428,0
|
|
20240322,143600,340840544,428,428,428,428,3
|
|
20240322,143500,340839260,428,428,428,428,1270
|
|
20240322,143400,340295700,428,428,428,428,0
|
|
20240322,143300,340295700,428,428,428,428,0
|
|
20240322,143200,340295700,428,428,428,428,0
|
|
20240322,143100,340295700,428,428,428,428,0
|
|
20240322,143000,340295700,428,428,428,428,0
|
|
20240322,142900,340295700,428,428,428,428,9
|
|
20240322,142800,340291848,428,428,428,428,0
|
|
20240322,142700,340291848,428,427,428,427,6991
|
|
20240322,142600,337301691,427,427,427,427,9
|
|
20240322,142500,337297848,428,428,428,428,1
|
|
20240322,142400,337297420,426,427,428,426,18374
|
|
20240322,142300,329440003,427,427,427,427,0
|
|
20240322,142200,329440003,427,427,427,427,0
|
|
20240322,142100,329440003,427,427,427,427,2900
|
|
20240322,142000,328201703,426,426,426,426,500
|
|
20240322,141900,327988703,426,426,426,426,10
|
|
20240322,141800,327984443,426,425,426,424,6437
|
|
20240322,141700,325252794,424,425,425,424,709
|
|
20240322,141600,324951691,426,426,426,426,1
|
|
20240322,141500,324951265,426,426,426,426,0
|
|
20240322,141400,324951265,426,425,426,425,2304
|
|
20240322,141300,323971761,426,426,426,426,8000
|
|
20240322,141200,320563761,425,425,425,425,493
|
|
20240322,141100,320354236,425,425,425,425,500
|
|
20240322,141000,320141736,423,423,423,423,800
|
|
20240322,140900,319803336,423,423,423,423,0
|
|
20240322,140800,319803336,423,425,425,423,1047
|
|
20240322,140700,319358455,424,424,424,424,100
|
|
20240322,140600,319316055,425,424,425,424,8001
|
|
20240322,140500,315923630,423,423,423,423,500
|
|
20240322,140400,315712130,424,423,424,423,1500
|
|
20240322,140300,315076630,423,423,423,423,1389
|
|
20240322,140200,314489083,423,422,423,422,5
|
|
20240322,140100,314486972,422,422,422,422,100
|
|
20240322,140000,314444772,422,422,422,422,0
|
|
20240322,135900,314444772,422,424,424,422,6825
|
|
20240322,135800,311552242,422,422,422,422,0
|
|
20240322,135700,311552242,422,422,422,422,1300
|
|
20240322,135600,311003642,422,422,422,422,10000
|
|
20240322,135500,306783642,423,423,423,423,4500
|
|
20240322,135400,304880142,424,424,424,424,10004
|
|
20240322,135300,300638446,426,426,426,426,0
|
|
20240322,135200,300638446,426,426,426,426,1000
|
|
20240322,135100,300212446,424,424,424,424,1
|
|
20240322,135000,300212022,426,426,426,426,1000
|
|
20240322,134900,299786022,424,424,424,424,0
|
|
20240322,134800,299786022,424,424,424,424,21
|
|
20240322,134700,299777118,424,424,424,424,0
|
|
20240322,134600,299777118,424,424,424,424,50
|
|
20240322,134500,299755918,424,424,424,424,0
|
|
20240322,134400,299755918,424,424,424,424,1
|
|
20240322,134300,299755494,425,425,425,425,0
|
|
20240322,134200,299755494,425,425,425,425,260
|
|
20240322,134100,299644994,425,425,425,425,0
|
|
20240322,134000,299644994,425,425,425,425,0
|
|
20240322,133900,299644994,425,425,425,425,70
|
|
20240322,133800,299615244,425,425,425,425,0
|
|
20240322,133700,299615244,425,425,425,425,0
|
|
20240322,133600,299615244,425,424,425,424,2485
|
|
20240322,133500,298560614,425,425,425,425,1
|
|
20240322,133400,298560189,423,423,423,423,0
|
|
20240322,133300,298560189,423,423,423,423,0
|
|
20240322,133200,298560189,423,426,426,423,2500
|
|
20240322,133100,297502677,427,427,427,427,0
|
|
20240322,133000,297502677,427,427,427,427,383
|
|
20240322,132900,297339136,427,427,427,427,0
|
|
20240322,132800,297339136,427,427,427,427,0
|
|
20240322,132700,297339136,427,427,427,427,0
|
|
20240322,132600,297339136,427,427,427,427,1
|
|
20240322,132500,297338709,426,426,426,426,3624
|
|
20240322,132400,295794885,422,422,422,422,0
|
|
20240322,132300,295794885,422,422,422,422,0
|
|
20240322,132200,295794885,422,422,422,422,0
|
|
20240322,132100,295794885,422,424,424,422,2500
|
|
20240322,132000,294737635,422,422,422,422,0
|
|
20240322,131900,294737635,422,422,422,422,0
|
|
20240322,131800,294737635,422,422,422,422,0
|
|
20240322,131700,294737635,422,422,422,422,0
|
|
20240322,131600,294737635,422,426,426,422,30008
|
|
20240322,131500,282019108,426,427,427,426,1500
|
|
20240322,131400,281379602,429,429,429,429,0
|
|
20240322,131300,281379602,429,429,429,429,0
|
|
20240322,131200,281379602,429,429,429,429,151
|
|
20240322,131100,281314823,427,427,427,427,50
|
|
20240322,131000,281293473,429,429,429,429,3
|
|
20240322,130900,281292186,427,429,429,427,13322
|
|
20240322,130800,275602348,429,429,429,429,7753
|
|
20240322,130700,272276311,427,427,427,427,7000
|
|
20240322,130600,269287311,429,429,429,429,1
|
|
20240322,130500,269286882,427,427,427,427,0
|
|
20240322,130400,269286882,427,428,428,427,300
|
|
20240322,130300,269158754,428,429,429,428,7300
|
|
20240322,130200,266029354,429,430,430,429,4280
|
|
20240322,130100,264193210,430,430,430,430,0
|
|
20240322,130000,264193210,430,430,430,430,4000
|
|
20240322,125900,262473210,431,431,431,431,10
|
|
20240322,125800,262468900,431,429,431,429,21057
|
|
20240322,125700,253404654,429,429,429,429,0
|
|
20240322,125600,253404654,429,429,429,429,1886
|
|
20240322,125500,252595560,427,427,427,427,300
|
|
20240322,125400,252467460,429,429,429,429,3687
|
|
20240322,125300,250885737,429,429,429,429,4959
|
|
20240322,125200,248758326,428,428,428,428,4801
|
|
20240322,125100,246703498,428,427,428,427,21
|
|
20240322,125000,246694530,427,427,427,427,0
|
|
20240322,124900,246694530,427,427,427,427,2000
|
|
20240322,124800,245840530,427,428,428,427,472
|
|
20240322,124700,245638515,428,428,428,428,4
|
|
20240322,124600,245636803,429,429,429,429,0
|
|
20240322,124500,245636803,429,429,429,429,1327
|
|
20240322,124400,245067520,427,429,429,427,11000
|
|
20240322,124300,240354295,430,430,430,430,0
|
|
20240322,124200,240354295,430,430,430,428,1934
|
|
20240322,124100,239524075,430,430,430,430,327
|
|
20240322,124000,239383465,430,429,430,429,2001
|
|
20240322,123900,238524035,429,428,429,428,7156
|
|
20240322,123800,235454113,428,428,428,428,8945
|
|
20240322,123700,231625653,427,427,427,427,7664
|
|
20240322,123600,228353125,426,426,426,426,0
|
|
20240322,123500,228353125,426,426,426,426,0
|
|
20240322,123400,228353125,426,426,426,426,24
|
|
20240322,123300,228342901,426,426,426,426,1976
|
|
20240322,123200,227501125,426,426,426,426,1100
|
|
20240322,123100,227032525,426,426,426,426,958
|
|
20240322,123000,226624417,426,426,426,426,1000
|
|
20240322,122900,226198417,426,426,426,426,600
|
|
20240322,122800,225942817,425,425,425,425,0
|
|
20240322,122700,225942817,425,425,425,425,2000
|
|
20240322,122600,225092817,426,426,426,426,1901
|
|
20240322,122500,224282991,426,426,426,426,500
|
|
20240322,122400,224069991,427,422,427,422,145771
|
|
20240322,122300,162160762,422,422,422,422,5
|
|
20240322,122200,162158652,422,422,422,422,0
|
|
20240322,122100,162158652,422,422,422,422,1
|
|
20240322,122000,162158230,421,421,421,421,0
|
|
20240322,121900,162158230,421,421,421,421,0
|
|
20240322,121800,162158230,421,421,421,421,0
|
|
20240322,121700,162158230,421,421,421,421,0
|
|
20240322,121600,162158230,421,421,421,421,877
|
|
20240322,121500,161789013,421,421,421,421,0
|
|
20240322,121400,161789013,421,421,421,421,0
|
|
20240322,121300,161789013,421,421,421,421,0
|
|
20240322,121200,161789013,421,421,421,421,0
|
|
20240322,121100,161789013,421,421,421,421,0
|
|
20240322,121000,161789013,421,420,421,420,2040
|
|
20240322,120900,160932173,420,420,420,420,2824
|
|
20240322,120800,159746093,422,422,422,422,0
|
|
20240322,120700,159746093,422,422,422,422,20
|
|
20240322,120600,159737653,421,421,421,421,0
|
|
20240322,120500,159737653,421,421,421,421,0
|
|
20240322,120400,159737653,421,421,421,421,2500
|
|
20240322,120300,158685153,421,421,421,421,20
|
|
20240322,120200,158676733,421,421,421,421,0
|
|
20240322,120100,158676733,421,421,421,421,1000
|
|
20240322,120000,158255733,421,421,421,421,0
|
|
20240322,115900,158255733,421,421,421,421,430
|
|
20240322,115800,158074703,421,421,421,421,100
|
|
20240322,115700,158032603,421,422,422,421,3786
|
|
20240322,115600,156438597,421,421,421,421,0
|
|
20240322,115500,156438597,421,421,421,421,0
|
|
20240322,115400,156438597,421,421,421,421,0
|
|
20240322,115300,156438597,421,421,421,421,0
|
|
20240322,115200,156438597,421,421,421,421,1000
|
|
20240322,115100,156017597,423,423,423,423,0
|
|
20240322,115000,156017597,423,423,423,423,0
|
|
20240322,114900,156017597,423,423,423,423,0
|
|
20240322,114800,156017597,423,423,423,423,2
|
|
20240322,114700,156016751,423,423,423,423,0
|
|
20240322,114600,156016751,423,423,423,423,0
|
|
20240322,114500,156016751,423,423,423,423,1
|
|
20240322,114400,156016328,421,421,421,421,13
|
|
20240322,114300,156010855,423,423,423,423,0
|
|
20240322,114200,156010855,423,423,423,423,0
|
|
20240322,114100,156010855,423,423,423,423,0
|
|
20240322,114000,156010855,423,423,423,423,0
|
|
20240322,113900,156010855,423,423,423,423,5
|
|
20240322,113800,156008740,423,423,423,423,20
|
|
20240322,113700,156000280,423,423,423,423,0
|
|
20240322,113600,156000280,423,421,423,421,114
|
|
20240322,113500,155952282,421,421,421,421,0
|
|
20240322,113400,155952282,421,421,421,421,0
|
|
20240322,113300,155952282,421,421,421,421,0
|
|
20240322,113200,155952282,421,421,421,421,3000
|
|
20240322,113100,154689282,423,423,423,423,0
|
|
20240322,113000,154689282,423,423,423,423,0
|
|
20240322,112900,154689282,423,423,423,423,0
|
|
20240322,112800,154689282,423,423,423,423,0
|
|
20240322,112700,154689282,423,423,423,422,702
|
|
20240322,112600,154393035,421,421,421,421,0
|
|
20240322,112500,154393035,421,421,421,421,0
|
|
20240322,112400,154393035,421,421,421,421,0
|
|
20240322,112300,154393035,421,421,421,421,0
|
|
20240322,112200,154393035,421,421,421,421,0
|
|
20240322,112100,154393035,421,421,421,421,0
|
|
20240322,112000,154393035,421,421,421,421,0
|
|
20240322,111900,154393035,421,421,421,421,0
|
|
20240322,111800,154393035,421,421,421,421,0
|
|
20240322,111700,154393035,421,422,422,421,100
|
|
20240322,111600,154350932,421,421,421,421,800
|
|
20240322,111500,154014132,421,421,421,421,1
|
|
20240322,111400,154013711,422,423,423,422,142
|
|
20240322,111300,153953775,423,423,423,423,0
|
|
20240322,111200,153953775,423,423,423,423,0
|
|
20240322,111100,153953775,423,423,423,423,7
|
|
20240322,111000,153950814,422,422,422,422,0
|
|
20240322,110900,153950814,422,422,422,422,0
|
|
20240322,110800,153950814,422,422,422,422,1409
|
|
20240322,110700,153356216,423,423,423,423,11
|
|
20240322,110600,153351563,421,421,421,421,2
|
|
20240322,110500,153350721,420,420,420,420,0
|
|
20240322,110400,153350721,420,420,420,420,2
|
|
20240322,110300,153349881,423,423,423,423,40
|
|
20240322,110200,153332961,423,423,423,423,33
|
|
20240322,110100,153319002,423,423,423,423,0
|
|
20240322,110000,153319002,423,423,423,423,1
|
|
20240322,105900,153318579,423,423,423,423,7
|
|
20240322,105800,153315618,423,423,423,420,893
|
|
20240322,105700,152939829,423,423,423,423,0
|
|
20240322,105600,152939829,423,423,423,423,118
|
|
20240322,105500,152889915,423,423,423,423,0
|
|
20240322,105400,152889915,423,423,423,423,0
|
|
20240322,105300,152889915,423,423,423,423,1359
|
|
20240322,105200,152315058,423,423,423,423,3
|
|
20240322,105100,152313789,423,423,423,421,4058
|
|
20240322,105000,150600955,423,423,423,423,0
|
|
20240322,104900,150600955,423,423,423,423,0
|
|
20240322,104800,150600955,423,423,423,423,1
|
|
20240322,104700,150600532,420,420,420,420,1
|
|
20240322,104600,150600112,420,423,423,420,1022
|
|
20240322,104500,150170863,424,424,424,424,0
|
|
20240322,104400,150170863,424,424,424,424,0
|
|
20240322,104300,150170863,424,424,424,424,0
|
|
20240322,104200,150170863,424,424,424,424,0
|
|
20240322,104100,150170863,424,424,424,424,0
|
|
20240322,104000,150170863,424,424,424,424,0
|
|
20240322,103900,150170863,424,424,424,424,967
|
|
20240322,103800,149760855,424,422,424,422,14004
|
|
20240322,103700,143825295,423,422,423,422,269
|
|
20240322,103600,143711513,422,422,422,422,0
|
|
20240322,103500,143711513,422,422,422,422,495
|
|
20240322,103400,143502623,422,422,422,422,0
|
|
20240322,103300,143502623,422,423,423,422,28
|
|
20240322,103200,143490785,423,423,423,423,3254
|
|
20240322,103100,142114343,423,421,423,421,7768
|
|
20240322,103000,138837847,421,421,421,421,0
|
|
20240322,102900,138837847,421,421,421,421,800
|
|
20240322,102800,138501047,421,421,421,421,1
|
|
20240322,102700,138500626,418,418,418,418,2495
|
|
20240322,102600,137457716,418,418,418,418,0
|
|
20240322,102500,137457716,418,420,420,418,9996
|
|
20240322,102400,133273989,419,419,419,419,0
|
|
20240322,102300,133273989,419,419,419,419,0
|
|
20240322,102200,133273989,419,419,419,419,1
|
|
20240322,102100,133273570,419,419,419,419,0
|
|
20240322,102000,133273570,419,420,421,419,11067
|
|
20240322,101900,128619369,422,422,422,422,2323
|
|
20240322,101800,127639063,422,422,422,422,46
|
|
20240322,101700,127619651,422,421,422,421,2628
|
|
20240322,101600,126512710,418,418,418,418,2000
|
|
20240322,101500,125676710,418,418,418,418,3500
|
|
20240322,101400,124213710,417,417,417,417,0
|
|
20240322,101300,124213710,417,418,418,417,2500
|
|
20240322,101200,123170710,417,419,419,417,42071
|
|
20240322,101100,105616468,421,422,422,421,3188
|
|
20240322,101000,104274032,422,421,422,421,5600
|
|
20240322,100900,101915632,421,421,421,421,1302
|
|
20240322,100800,101367490,419,419,419,419,105
|
|
20240322,100700,101323495,419,418,419,418,501
|
|
20240322,100600,101114076,419,419,419,419,1012
|
|
20240322,100500,100690048,419,419,419,419,1500
|
|
20240322,100400,100061548,418,419,419,418,7215
|
|
20240322,100300,97040928,420,420,420,420,1337
|
|
20240322,100200,96479388,421,421,421,421,11801
|
|
20240322,100100,91511167,421,421,421,421,3000
|
|
20240322,100000,90248167,422,422,422,421,118
|
|
20240322,095900,90198372,423,423,423,423,8
|
|
20240322,095800,90194988,423,423,423,423,446
|
|
20240322,095700,90006330,422,423,423,422,4500
|
|
20240322,095600,88107050,423,424,424,423,262
|
|
20240322,095500,87996213,423,423,423,423,0
|
|
20240322,095400,87996213,423,423,423,423,0
|
|
20240322,095300,87996213,423,423,423,423,0
|
|
20240322,095200,87996213,423,423,423,423,4175
|
|
20240322,095100,86230188,423,424,424,423,7916
|
|
20240322,095000,82874804,424,424,424,424,251
|
|
20240322,094900,82768380,425,425,425,425,0
|
|
20240322,094800,82768380,425,425,425,425,0
|
|
20240322,094700,82768380,425,425,425,425,1100
|
|
20240322,094600,82300880,425,425,425,425,0
|
|
20240322,094500,82300880,425,425,425,425,1
|
|
20240322,094400,82300455,423,423,423,423,0
|
|
20240322,094300,82300455,423,424,424,423,5973
|
|
20240322,094200,79768017,424,424,424,424,0
|
|
20240322,094100,79768017,424,424,424,424,0
|
|
20240322,094000,79768017,424,424,424,424,1000
|
|
20240322,093900,79344017,424,424,424,424,0
|
|
20240322,093800,79344017,424,424,424,424,0
|
|
20240322,093700,79344017,424,424,424,424,1
|
|
20240322,093600,79343593,424,424,424,424,188
|
|
20240322,093500,79263881,424,424,424,424,1000
|
|
20240322,093400,78839881,424,424,424,424,300
|
|
20240322,093300,78712681,424,423,424,423,551
|
|
20240322,093200,78479058,424,424,424,424,867
|
|
20240322,093100,78111450,425,428,428,425,13540
|
|
20240322,093000,72353919,428,428,428,428,1
|
|
20240322,092900,72353491,426,428,429,426,40206
|
|
20240322,092800,55171607,427,429,429,427,4532
|
|
20240322,092700,53236357,429,424,429,424,39914
|
|
20240322,092600,36233353,424,424,424,424,500
|
|
20240322,092500,36021353,424,424,424,424,10
|
|
20240322,092400,36017113,424,424,424,424,2
|
|
20240322,092300,36016265,424,424,424,424,0
|
|
20240322,092200,36016265,424,424,424,424,19
|
|
20240322,092100,36008209,424,421,424,421,290
|
|
20240322,092000,35885999,421,421,421,421,0
|
|
20240322,091900,35885999,421,421,421,421,0
|
|
20240322,091800,35885999,421,421,421,421,78
|
|
20240322,091700,35853161,421,422,422,421,6800
|
|
20240322,091600,32989034,422,423,423,422,150
|
|
20240322,091500,32925634,422,421,422,421,1783
|
|
20240322,091400,32174260,422,422,422,422,4748
|
|
20240322,091300,30170604,422,423,423,422,751
|
|
20240322,091200,29853681,423,423,423,423,2
|
|
20240322,091100,29852835,422,422,422,422,11
|
|
20240322,091000,29848193,422,424,424,422,2801
|
|
20240322,090900,28666169,423,423,423,423,100
|
|
20240322,090800,28623869,423,424,424,423,277
|
|
20240322,090700,28506621,425,426,426,422,12888
|
|
20240322,090600,23039456,426,426,426,426,1316
|
|
20240322,090500,22478840,427,425,427,425,10005
|
|
20240322,090400,18217926,426,427,428,422,7852
|
|
20240322,090300,14888779,428,428,429,425,17888
|
|
20240322,090200,7235097,429,420,429,420,5518
|
|
20240322,090100,4898760,420,420,420,420,348
|
|
20240322,090000,4752600,415,415,417,415,11452
|