616 lines
27 KiB
CSV
616 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,191300,345447355,440,440,440,440,18239
|
|
20240327,191200,345447355,440,440,440,440,0
|
|
20240327,191100,345447355,440,440,440,440,0
|
|
20240327,191000,345447355,440,440,440,440,0
|
|
20240327,190900,345447355,440,440,440,440,0
|
|
20240327,190800,345447355,440,440,440,440,0
|
|
20240327,190700,345447355,440,440,440,440,0
|
|
20240327,190600,345447355,440,440,440,440,0
|
|
20240327,190500,345447355,440,440,440,440,0
|
|
20240327,190400,345447355,440,440,440,440,0
|
|
20240327,190300,345447355,440,440,440,440,0
|
|
20240327,190200,345447355,440,440,440,440,0
|
|
20240327,190100,345447355,440,440,440,440,0
|
|
20240327,190000,345447355,440,440,440,440,0
|
|
20240327,185900,345447355,440,440,440,440,0
|
|
20240327,185800,345447355,440,440,440,440,0
|
|
20240327,185700,345447355,440,440,440,440,0
|
|
20240327,185600,345447355,440,440,440,440,0
|
|
20240327,185500,345447355,440,440,440,440,0
|
|
20240327,185400,345447355,440,440,440,440,0
|
|
20240327,185300,345447355,440,440,440,440,0
|
|
20240327,185200,345447355,440,440,440,440,0
|
|
20240327,185100,345447355,440,440,440,440,0
|
|
20240327,185000,345447355,440,440,440,440,0
|
|
20240327,184900,345447355,440,440,440,440,0
|
|
20240327,184800,345447355,440,440,440,440,0
|
|
20240327,184700,345447355,440,440,440,440,0
|
|
20240327,184600,345447355,440,440,440,440,0
|
|
20240327,184500,345447355,440,440,440,440,0
|
|
20240327,184400,345447355,440,440,440,440,0
|
|
20240327,184300,345447355,440,440,440,440,18239
|
|
20240327,184200,345447355,440,440,440,440,0
|
|
20240327,184100,345447355,440,440,440,440,0
|
|
20240327,184000,345447355,440,440,440,440,0
|
|
20240327,183900,345447355,440,440,440,440,0
|
|
20240327,183800,345447355,440,440,440,440,0
|
|
20240327,183700,345447355,440,440,440,440,0
|
|
20240327,183600,345447355,440,440,440,440,0
|
|
20240327,183500,345447355,440,440,440,440,0
|
|
20240327,183400,345447355,440,440,440,440,0
|
|
20240327,183300,345447355,440,440,440,440,0
|
|
20240327,183200,345447355,440,440,440,440,0
|
|
20240327,183100,345447355,440,440,440,440,0
|
|
20240327,183000,345447355,440,440,440,440,0
|
|
20240327,182900,345447355,440,440,440,440,0
|
|
20240327,182800,345447355,440,440,440,440,0
|
|
20240327,182700,345447355,440,440,440,440,0
|
|
20240327,182600,345447355,440,440,440,440,0
|
|
20240327,182500,345447355,440,440,440,440,0
|
|
20240327,182400,345447355,440,440,440,440,0
|
|
20240327,182300,345447355,440,440,440,440,0
|
|
20240327,182200,345447355,440,440,440,440,0
|
|
20240327,182100,345447355,440,440,440,440,0
|
|
20240327,182000,345447355,440,440,440,440,0
|
|
20240327,181900,345447355,440,440,440,440,0
|
|
20240327,181800,345447355,440,440,440,440,0
|
|
20240327,181700,345447355,440,440,440,440,0
|
|
20240327,181600,345447355,440,440,440,440,0
|
|
20240327,181500,345447355,440,440,440,440,0
|
|
20240327,181400,345447355,440,440,440,440,0
|
|
20240327,181300,345447355,440,440,440,440,18239
|
|
20240327,181200,345447355,440,440,440,440,0
|
|
20240327,181100,345447355,440,440,440,440,0
|
|
20240327,181000,345447355,440,440,440,440,0
|
|
20240327,180900,345447355,440,440,440,440,0
|
|
20240327,180800,345447355,440,440,440,440,0
|
|
20240327,180700,345447355,440,440,440,440,0
|
|
20240327,180600,345447355,440,440,440,440,0
|
|
20240327,180500,345447355,440,440,440,440,0
|
|
20240327,180400,345447355,440,440,440,440,0
|
|
20240327,180300,345447355,440,440,440,440,0
|
|
20240327,180200,345447355,440,440,440,440,0
|
|
20240327,180100,345447355,440,440,440,440,0
|
|
20240327,180000,345447355,440,440,440,440,0
|
|
20240327,175900,345447355,440,440,440,440,0
|
|
20240327,175800,345447355,440,440,440,440,0
|
|
20240327,175700,345447355,440,440,440,440,0
|
|
20240327,175600,345447355,440,440,440,440,0
|
|
20240327,175500,345447355,440,440,440,440,0
|
|
20240327,175400,345447355,440,440,440,440,0
|
|
20240327,175300,345447355,440,440,440,440,0
|
|
20240327,175200,345447355,440,440,440,440,0
|
|
20240327,175100,345447355,440,440,440,440,0
|
|
20240327,175000,345447355,440,440,440,440,0
|
|
20240327,174900,345447355,440,440,440,440,0
|
|
20240327,174800,345447355,440,440,440,440,0
|
|
20240327,174700,345447355,440,440,440,440,0
|
|
20240327,174600,345447355,440,440,440,440,0
|
|
20240327,174500,345447355,440,440,440,440,0
|
|
20240327,174400,345447355,440,440,440,440,0
|
|
20240327,174300,345447355,440,440,440,440,18239
|
|
20240327,174200,345447355,440,440,440,440,0
|
|
20240327,174100,345447355,440,440,440,440,0
|
|
20240327,174000,345447355,440,440,440,440,0
|
|
20240327,173900,345447355,440,440,440,440,0
|
|
20240327,173800,345447355,440,440,440,440,0
|
|
20240327,173700,345447355,440,440,440,440,0
|
|
20240327,173600,345447355,440,440,440,440,0
|
|
20240327,173500,345447355,440,440,440,440,0
|
|
20240327,173400,345447355,440,440,440,440,0
|
|
20240327,173300,345447355,440,440,440,440,0
|
|
20240327,173200,345447355,440,440,440,440,0
|
|
20240327,173100,345447355,440,440,440,440,0
|
|
20240327,173000,345447355,440,440,440,440,0
|
|
20240327,172900,345447355,440,440,440,440,0
|
|
20240327,172800,345447355,440,440,440,440,0
|
|
20240327,172700,345447355,440,440,440,440,0
|
|
20240327,172600,345447355,440,440,440,440,0
|
|
20240327,172500,345447355,440,440,440,440,0
|
|
20240327,172400,345447355,440,440,440,440,0
|
|
20240327,172300,345447355,440,440,440,440,0
|
|
20240327,172200,345447355,440,440,440,440,0
|
|
20240327,172100,345447355,440,440,440,440,0
|
|
20240327,172000,345447355,440,440,440,440,0
|
|
20240327,171900,345447355,440,440,440,440,0
|
|
20240327,171800,345447355,440,440,440,440,0
|
|
20240327,171700,345447355,440,440,440,440,0
|
|
20240327,171600,345447355,440,440,440,440,0
|
|
20240327,171500,345447355,440,440,440,440,0
|
|
20240327,171400,345447355,440,440,440,440,0
|
|
20240327,171300,345447355,440,440,440,440,18239
|
|
20240327,171200,345447355,440,440,440,440,0
|
|
20240327,171100,345447355,440,440,440,440,0
|
|
20240327,171000,345447355,440,440,440,440,0
|
|
20240327,170900,345447355,440,440,440,440,0
|
|
20240327,170800,345447355,440,440,440,440,0
|
|
20240327,170700,345447355,440,440,440,440,0
|
|
20240327,170600,345447355,440,440,440,440,0
|
|
20240327,170500,345447355,440,440,440,440,0
|
|
20240327,170400,345447355,440,440,440,440,0
|
|
20240327,170300,345447355,440,440,440,440,0
|
|
20240327,170200,345447355,440,440,440,440,0
|
|
20240327,170100,345447355,440,440,440,440,0
|
|
20240327,170000,345447355,440,440,440,440,0
|
|
20240327,165900,345447355,440,440,440,440,0
|
|
20240327,165800,345447355,440,440,440,440,0
|
|
20240327,165700,345447355,440,440,440,440,0
|
|
20240327,165600,345447355,440,440,440,440,0
|
|
20240327,165500,345447355,440,440,440,440,0
|
|
20240327,165400,345447355,440,440,440,440,0
|
|
20240327,165300,345447355,440,440,440,440,0
|
|
20240327,165200,345447355,440,440,440,440,0
|
|
20240327,165100,345447355,440,440,440,440,0
|
|
20240327,165000,345447355,440,440,440,440,0
|
|
20240327,164900,345447355,440,440,440,440,0
|
|
20240327,164800,345447355,440,440,440,440,0
|
|
20240327,164700,345447355,440,440,440,440,0
|
|
20240327,164600,345447355,440,440,440,440,0
|
|
20240327,164500,345447355,440,440,440,440,0
|
|
20240327,164400,345447355,440,440,440,440,0
|
|
20240327,164300,345447355,440,440,440,440,18239
|
|
20240327,164200,345447355,440,440,440,440,0
|
|
20240327,164100,345447355,440,440,440,440,0
|
|
20240327,164000,345447355,440,440,440,440,0
|
|
20240327,163900,345447355,440,440,440,440,0
|
|
20240327,163800,345447355,440,440,440,440,0
|
|
20240327,163700,345447355,440,440,440,440,0
|
|
20240327,163600,345447355,440,440,440,440,0
|
|
20240327,163500,345447355,440,440,440,440,0
|
|
20240327,163400,345447355,440,440,440,440,0
|
|
20240327,163300,345447355,440,440,440,440,0
|
|
20240327,163200,345447355,440,440,440,440,0
|
|
20240327,163100,345447355,440,440,440,440,0
|
|
20240327,163000,345447355,440,440,440,440,0
|
|
20240327,162900,345447355,440,440,440,440,0
|
|
20240327,162800,345447355,440,440,440,440,0
|
|
20240327,162700,345447355,440,440,440,440,0
|
|
20240327,162600,345447355,440,440,440,440,0
|
|
20240327,162500,345447355,440,440,440,440,0
|
|
20240327,162400,345447355,440,440,440,440,0
|
|
20240327,162300,345447355,440,440,440,440,0
|
|
20240327,162200,345447355,440,440,440,440,0
|
|
20240327,162100,345447355,440,440,440,440,0
|
|
20240327,162000,345447355,440,440,440,440,0
|
|
20240327,161900,345447355,440,440,440,440,0
|
|
20240327,161800,345447355,440,440,440,440,0
|
|
20240327,161700,345447355,440,440,440,440,0
|
|
20240327,161600,345447355,440,440,440,440,0
|
|
20240327,161500,345447355,440,440,440,440,0
|
|
20240327,161400,345447355,440,440,440,440,0
|
|
20240327,161300,345447355,440,440,440,440,18239
|
|
20240327,161200,345447355,440,440,440,440,0
|
|
20240327,161100,345447355,440,440,440,440,0
|
|
20240327,161000,345447355,440,440,440,440,0
|
|
20240327,160900,345447355,440,440,440,440,0
|
|
20240327,160800,345447355,440,440,440,440,0
|
|
20240327,160700,345447355,440,440,440,440,0
|
|
20240327,160600,345447355,440,440,440,440,0
|
|
20240327,160500,345447355,440,440,440,440,0
|
|
20240327,160400,345447355,440,440,440,440,0
|
|
20240327,160300,345447355,440,440,440,440,0
|
|
20240327,160200,345447355,440,440,440,440,0
|
|
20240327,160100,345447355,440,440,440,440,0
|
|
20240327,160000,345447355,440,440,440,440,0
|
|
20240327,155900,345447355,440,440,440,440,0
|
|
20240327,155800,345447355,440,440,440,440,0
|
|
20240327,155700,345447355,440,440,440,440,0
|
|
20240327,155600,345447355,440,440,440,440,0
|
|
20240327,155500,345447355,440,440,440,440,0
|
|
20240327,155400,345447355,440,440,440,440,0
|
|
20240327,155300,345447355,440,440,440,440,0
|
|
20240327,155200,345447355,440,440,440,440,0
|
|
20240327,155100,345447355,440,440,440,440,0
|
|
20240327,155000,345447355,440,440,440,440,0
|
|
20240327,154900,345447355,440,440,440,440,0
|
|
20240327,154800,345447355,440,440,440,440,0
|
|
20240327,154700,345447355,440,440,440,440,0
|
|
20240327,154600,345447355,440,440,440,440,0
|
|
20240327,154500,345447355,440,440,440,440,0
|
|
20240327,154400,345447355,440,440,440,440,0
|
|
20240327,154300,345447355,440,440,440,440,18239
|
|
20240327,154200,345447355,440,440,440,440,0
|
|
20240327,154100,345447355,440,440,440,440,0
|
|
20240327,154000,345447355,440,440,440,440,0
|
|
20240327,153900,345447355,440,440,440,440,0
|
|
20240327,153800,345447355,440,440,440,440,0
|
|
20240327,153700,345447355,440,440,440,440,0
|
|
20240327,153600,345447355,440,440,440,440,0
|
|
20240327,153500,345447355,440,440,440,440,0
|
|
20240327,153400,345447355,440,440,440,440,0
|
|
20240327,153300,345447355,440,440,440,440,0
|
|
20240327,153200,345447355,440,440,440,440,0
|
|
20240327,153100,345447355,440,440,440,440,0
|
|
20240327,153000,345447355,440,440,440,440,18239
|
|
20240327,152900,337422195,439,439,439,439,0
|
|
20240327,152800,337422195,439,439,439,439,0
|
|
20240327,152700,337422195,439,439,439,439,0
|
|
20240327,152600,337422195,439,439,439,439,0
|
|
20240327,152500,337422195,439,439,439,439,0
|
|
20240327,152400,337422195,439,439,439,439,0
|
|
20240327,152300,337422195,439,439,439,439,0
|
|
20240327,152200,337422195,439,439,439,439,0
|
|
20240327,152100,337422195,439,439,439,439,0
|
|
20240327,152000,337422195,439,439,439,439,0
|
|
20240327,151900,337422195,439,439,439,439,2405
|
|
20240327,151800,336366400,440,439,440,438,12486
|
|
20240327,151700,330887106,440,439,440,439,17425
|
|
20240327,151600,323220999,439,439,439,439,11478
|
|
20240327,151500,318182157,439,438,439,438,10031
|
|
20240327,151400,313778647,439,438,441,438,7007
|
|
20240327,151300,310688962,441,438,441,437,25980
|
|
20240327,151200,299274782,438,437,438,436,6977
|
|
20240327,151100,296223024,437,437,437,436,10306
|
|
20240327,151000,291719536,436,436,436,436,3829
|
|
20240327,150900,290050092,436,436,436,436,50
|
|
20240327,150800,290028292,436,436,436,436,9999
|
|
20240327,150700,285668728,436,436,436,436,4999
|
|
20240327,150600,283489164,436,436,436,436,7999
|
|
20240327,150500,280001600,436,436,436,436,6682
|
|
20240327,150400,277088248,435,435,435,435,3
|
|
20240327,150300,277086943,433,433,433,433,0
|
|
20240327,150200,277086943,433,433,433,433,0
|
|
20240327,150100,277086943,433,433,433,433,0
|
|
20240327,150000,277086943,433,433,433,433,0
|
|
20240327,145900,277086943,433,434,436,433,62318
|
|
20240327,145800,249987438,434,433,434,433,1761
|
|
20240327,145700,249223907,433,433,433,433,3867
|
|
20240327,145600,247549496,433,433,433,433,0
|
|
20240327,145500,247549496,433,433,433,433,70
|
|
20240327,145400,247519186,434,433,434,433,543
|
|
20240327,145300,247284064,433,433,434,433,803
|
|
20240327,145200,246936250,433,433,433,433,2088
|
|
20240327,145100,246032146,433,433,433,433,0
|
|
20240327,145000,246032146,433,433,433,433,10
|
|
20240327,144900,246027816,432,432,432,432,0
|
|
20240327,144800,246027816,432,432,432,432,1000
|
|
20240327,144700,245595816,434,434,434,434,0
|
|
20240327,144600,245595816,434,434,434,434,0
|
|
20240327,144500,245595816,434,434,434,434,0
|
|
20240327,144400,245595816,434,434,434,434,6002
|
|
20240327,144300,242990948,434,434,434,434,23
|
|
20240327,144200,242980966,434,434,434,434,0
|
|
20240327,144100,242980966,434,433,434,433,880
|
|
20240327,144000,242599070,432,432,432,432,311
|
|
20240327,143900,242464718,434,434,434,434,0
|
|
20240327,143800,242464718,434,434,434,434,0
|
|
20240327,143700,242464718,434,434,434,434,0
|
|
20240327,143600,242464718,434,432,434,432,9065
|
|
20240327,143500,238539345,432,432,432,432,0
|
|
20240327,143400,238539345,432,432,432,432,0
|
|
20240327,143300,238539345,432,432,432,432,0
|
|
20240327,143200,238539345,432,431,432,431,57
|
|
20240327,143100,238514751,431,431,431,431,18
|
|
20240327,143000,238506993,431,431,431,431,508
|
|
20240327,142900,238288045,430,430,430,430,6
|
|
20240327,142800,238285465,430,430,430,430,0
|
|
20240327,142700,238285465,430,433,433,430,223
|
|
20240327,142600,238189563,433,433,433,433,101
|
|
20240327,142500,238145830,434,431,434,431,105
|
|
20240327,142400,238100518,434,434,434,434,0
|
|
20240327,142300,238100518,434,431,434,431,117
|
|
20240327,142200,238050088,431,431,431,431,0
|
|
20240327,142100,238050088,431,436,436,431,15662
|
|
20240327,142000,231269058,436,436,436,436,0
|
|
20240327,141900,231269058,436,436,436,436,3269
|
|
20240327,141800,229843774,436,435,436,435,10764
|
|
20240327,141700,225155670,436,435,436,435,1043
|
|
20240327,141600,224701957,435,435,436,435,4259
|
|
20240327,141500,222849282,436,434,436,434,20315
|
|
20240327,141400,214013234,435,433,435,433,13094
|
|
20240327,141300,208337006,432,433,433,432,103
|
|
20240327,141200,208292507,433,432,433,432,9434
|
|
20240327,141100,204217010,432,431,432,431,4600
|
|
20240327,141000,202234379,431,431,431,431,0
|
|
20240327,140900,202234379,431,431,431,431,0
|
|
20240327,140800,202234379,431,431,431,431,4
|
|
20240327,140700,202232655,430,430,430,430,0
|
|
20240327,140600,202232655,430,430,430,430,0
|
|
20240327,140500,202232655,430,431,431,430,47
|
|
20240327,140400,202212440,430,430,430,430,0
|
|
20240327,140300,202212440,430,430,430,430,5000
|
|
20240327,140200,200062440,430,430,430,430,1790
|
|
20240327,140100,199292740,430,430,430,430,0
|
|
20240327,140000,199292740,430,430,430,430,3
|
|
20240327,135900,199291450,428,428,428,428,388
|
|
20240327,135800,199125386,430,430,430,430,0
|
|
20240327,135700,199125386,430,430,430,430,0
|
|
20240327,135600,199125386,430,430,430,430,0
|
|
20240327,135500,199125386,430,430,430,430,0
|
|
20240327,135400,199125386,430,430,430,430,0
|
|
20240327,135300,199125386,430,430,430,430,0
|
|
20240327,135200,199125386,430,429,430,429,230
|
|
20240327,135100,199026706,429,429,429,429,0
|
|
20240327,135000,199026706,429,429,429,429,0
|
|
20240327,134900,199026706,429,429,429,429,1
|
|
20240327,134800,199026277,429,429,429,429,3
|
|
20240327,134700,199024990,429,429,429,429,0
|
|
20240327,134600,199024990,429,428,429,428,4485
|
|
20240327,134500,197105069,428,428,428,427,17955
|
|
20240327,134400,189429696,427,427,427,427,0
|
|
20240327,134300,189429696,427,427,427,427,0
|
|
20240327,134200,189429696,427,427,427,427,0
|
|
20240327,134100,189429696,427,427,427,427,0
|
|
20240327,134000,189429696,427,427,427,427,0
|
|
20240327,133900,189429696,427,427,427,427,106
|
|
20240327,133800,189384434,428,428,428,428,0
|
|
20240327,133700,189384434,428,428,428,428,50
|
|
20240327,133600,189363034,428,428,428,428,50
|
|
20240327,133500,189341634,428,428,428,428,0
|
|
20240327,133400,189341634,428,428,428,428,0
|
|
20240327,133300,189341634,428,428,428,428,0
|
|
20240327,133200,189341634,428,428,428,428,0
|
|
20240327,133100,189341634,428,428,428,428,0
|
|
20240327,133000,189341634,428,428,428,428,0
|
|
20240327,132900,189341634,428,428,428,428,0
|
|
20240327,132800,189341634,428,428,428,428,0
|
|
20240327,132700,189341634,428,428,428,428,0
|
|
20240327,132600,189341634,428,428,428,428,11
|
|
20240327,132500,189336926,428,428,428,428,1
|
|
20240327,132400,189336498,428,428,428,428,0
|
|
20240327,132300,189336498,428,428,428,428,50
|
|
20240327,132200,189315098,428,428,428,428,0
|
|
20240327,132100,189315098,428,428,428,428,0
|
|
20240327,132000,189315098,428,428,428,428,0
|
|
20240327,131900,189315098,428,428,428,428,0
|
|
20240327,131800,189315098,428,428,428,428,1
|
|
20240327,131700,189314670,427,427,427,427,0
|
|
20240327,131600,189314670,427,427,427,427,0
|
|
20240327,131500,189314670,427,427,427,427,0
|
|
20240327,131400,189314670,427,427,427,427,0
|
|
20240327,131300,189314670,427,427,427,427,0
|
|
20240327,131200,189314670,427,427,427,427,0
|
|
20240327,131100,189314670,427,427,427,427,0
|
|
20240327,131000,189314670,427,427,427,427,0
|
|
20240327,130900,189314670,427,427,427,427,1000
|
|
20240327,130800,188887670,428,428,428,428,0
|
|
20240327,130700,188887670,428,428,428,428,0
|
|
20240327,130600,188887670,428,428,428,428,0
|
|
20240327,130500,188887670,428,428,428,428,0
|
|
20240327,130400,188887670,428,428,428,428,0
|
|
20240327,130300,188887670,428,428,428,428,0
|
|
20240327,130200,188887670,428,428,428,428,1
|
|
20240327,130100,188887242,426,426,426,426,0
|
|
20240327,130000,188887242,426,426,426,426,9118
|
|
20240327,125900,185002974,426,426,426,426,0
|
|
20240327,125800,185002974,426,426,426,426,0
|
|
20240327,125700,185002974,426,426,426,426,3000
|
|
20240327,125600,183724974,424,424,424,424,0
|
|
20240327,125500,183724974,424,424,424,424,0
|
|
20240327,125400,183724974,424,424,424,424,0
|
|
20240327,125300,183724974,424,424,424,424,0
|
|
20240327,125200,183724974,424,424,424,424,0
|
|
20240327,125100,183724974,424,424,424,424,0
|
|
20240327,125000,183724974,424,424,424,424,0
|
|
20240327,124900,183724974,424,424,424,424,0
|
|
20240327,124800,183724974,424,424,424,424,0
|
|
20240327,124700,183724974,424,424,424,424,0
|
|
20240327,124600,183724974,424,428,428,424,20200
|
|
20240327,124500,175130931,429,429,429,429,800
|
|
20240327,124400,174787731,429,429,429,428,6
|
|
20240327,124300,174785161,428,428,428,428,0
|
|
20240327,124200,174785161,428,428,428,428,42
|
|
20240327,124100,174767185,427,427,427,427,0
|
|
20240327,124000,174767185,427,427,427,427,0
|
|
20240327,123900,174767185,427,427,427,427,0
|
|
20240327,123800,174767185,427,427,427,427,1998
|
|
20240327,123700,173914039,426,426,426,426,0
|
|
20240327,123600,173914039,426,426,426,426,0
|
|
20240327,123500,173914039,426,426,426,426,0
|
|
20240327,123400,173914039,426,428,428,426,2000
|
|
20240327,123300,173061139,428,428,428,428,0
|
|
20240327,123200,173061139,428,428,428,428,200
|
|
20240327,123100,172975539,429,429,429,429,0
|
|
20240327,123000,172975539,429,429,429,429,0
|
|
20240327,122900,172975539,429,429,429,429,0
|
|
20240327,122800,172975539,429,429,429,429,0
|
|
20240327,122700,172975539,429,429,429,429,0
|
|
20240327,122600,172975539,429,429,429,429,0
|
|
20240327,122500,172975539,429,429,429,429,0
|
|
20240327,122400,172975539,429,429,429,429,0
|
|
20240327,122300,172975539,429,429,429,429,1
|
|
20240327,122200,172975110,428,428,428,428,0
|
|
20240327,122100,172975110,428,428,428,428,0
|
|
20240327,122000,172975110,428,428,428,428,0
|
|
20240327,121900,172975110,428,428,428,428,0
|
|
20240327,121800,172975110,428,428,428,428,0
|
|
20240327,121700,172975110,428,427,428,427,2800
|
|
20240327,121600,171777710,428,428,428,428,0
|
|
20240327,121500,171777710,428,428,428,428,11
|
|
20240327,121400,171773002,427,427,427,427,2
|
|
20240327,121300,171772148,428,428,428,428,0
|
|
20240327,121200,171772148,428,429,429,428,1549
|
|
20240327,121100,171107918,428,428,428,428,0
|
|
20240327,121000,171107918,428,428,428,428,0
|
|
20240327,120900,171107918,428,429,429,428,1588
|
|
20240327,120800,170427042,428,428,428,428,0
|
|
20240327,120700,170427042,428,428,428,428,0
|
|
20240327,120600,170427042,428,428,428,428,0
|
|
20240327,120500,170427042,428,428,428,428,0
|
|
20240327,120400,170427042,428,428,428,428,0
|
|
20240327,120300,170427042,428,428,428,428,0
|
|
20240327,120200,170427042,428,428,428,428,0
|
|
20240327,120100,170427042,428,428,428,428,0
|
|
20240327,120000,170427042,428,428,428,428,0
|
|
20240327,115900,170427042,428,428,428,428,0
|
|
20240327,115800,170427042,428,428,428,428,2
|
|
20240327,115700,170426186,429,429,429,429,0
|
|
20240327,115600,170426186,429,429,429,429,0
|
|
20240327,115500,170426186,429,429,429,429,0
|
|
20240327,115400,170426186,429,429,429,429,79
|
|
20240327,115300,170392295,425,427,427,425,3000
|
|
20240327,115200,169115885,429,429,429,429,0
|
|
20240327,115100,169115885,429,429,429,429,0
|
|
20240327,115000,169115885,429,429,429,429,500
|
|
20240327,114900,168901385,429,429,429,429,0
|
|
20240327,114800,168901385,429,429,429,429,0
|
|
20240327,114700,168901385,429,429,429,429,5
|
|
20240327,114600,168899240,429,429,429,429,0
|
|
20240327,114500,168899240,429,429,429,429,1
|
|
20240327,114400,168898811,427,429,429,427,501
|
|
20240327,114300,168684682,427,427,427,427,0
|
|
20240327,114200,168684682,427,427,427,427,5
|
|
20240327,114100,168682547,430,430,430,430,0
|
|
20240327,114000,168682547,430,430,430,430,1
|
|
20240327,113900,168682117,430,429,430,429,2
|
|
20240327,113800,168681258,427,427,427,427,0
|
|
20240327,113700,168681258,427,427,427,427,13
|
|
20240327,113600,168675707,426,426,426,426,0
|
|
20240327,113500,168675707,426,426,429,426,4
|
|
20240327,113400,168673999,429,429,429,429,2
|
|
20240327,113300,168673141,427,429,430,427,11
|
|
20240327,113200,168668416,430,430,430,430,0
|
|
20240327,113100,168668416,430,430,430,430,0
|
|
20240327,113000,168668416,430,427,430,427,2500
|
|
20240327,112900,167598208,425,425,425,425,0
|
|
20240327,112800,167598208,425,425,425,425,0
|
|
20240327,112700,167598208,425,425,425,425,56
|
|
20240327,112600,167574408,425,425,425,425,0
|
|
20240327,112500,167574408,425,425,425,425,0
|
|
20240327,112400,167574408,425,427,427,424,119551
|
|
20240327,112300,116763532,428,428,428,428,202
|
|
20240327,112200,116677076,428,428,428,428,200
|
|
20240327,112100,116591476,429,429,429,429,0
|
|
20240327,112000,116591476,429,429,429,429,23
|
|
20240327,111900,116581609,429,429,429,429,0
|
|
20240327,111800,116581609,429,429,429,429,80
|
|
20240327,111700,116547289,429,429,429,429,111
|
|
20240327,111600,116499670,428,428,428,428,0
|
|
20240327,111500,116499670,428,428,429,428,503
|
|
20240327,111400,116284286,427,428,428,427,2389
|
|
20240327,111300,115261844,427,427,427,427,0
|
|
20240327,111200,115261844,427,428,428,426,1979
|
|
20240327,111100,114417611,428,428,428,428,800
|
|
20240327,111000,114075211,428,428,428,428,200
|
|
20240327,110900,113989611,429,429,429,429,0
|
|
20240327,110800,113989611,429,429,429,429,11
|
|
20240327,110700,113984892,429,429,429,429,0
|
|
20240327,110600,113984892,429,429,429,429,500
|
|
20240327,110500,113770392,429,429,429,429,0
|
|
20240327,110400,113770392,429,429,429,429,0
|
|
20240327,110300,113770392,429,429,429,429,0
|
|
20240327,110200,113770392,429,429,429,429,0
|
|
20240327,110100,113770392,429,429,429,429,0
|
|
20240327,110000,113770392,429,429,429,429,0
|
|
20240327,105900,113770392,429,429,429,429,0
|
|
20240327,105800,113770392,429,426,429,426,102
|
|
20240327,105700,113726934,426,426,426,426,0
|
|
20240327,105600,113726934,426,426,426,426,0
|
|
20240327,105500,113726934,426,426,426,426,24
|
|
20240327,105400,113716710,426,426,426,426,0
|
|
20240327,105300,113716710,426,426,426,426,0
|
|
20240327,105200,113716710,426,426,426,426,100
|
|
20240327,105100,113674110,425,427,427,425,25000
|
|
20240327,105000,103047422,426,426,426,426,0
|
|
20240327,104900,103047422,426,426,426,426,77
|
|
20240327,104800,103014620,426,426,426,426,9639
|
|
20240327,104700,98908406,425,425,425,425,0
|
|
20240327,104600,98908406,425,425,425,425,0
|
|
20240327,104500,98908406,425,425,425,425,3223
|
|
20240327,104400,97538631,426,426,426,426,232
|
|
20240327,104300,97439799,426,426,426,426,0
|
|
20240327,104200,97439799,426,426,426,426,10
|
|
20240327,104100,97435539,426,426,426,426,300
|
|
20240327,104000,97307739,426,426,426,426,0
|
|
20240327,103900,97307739,426,426,426,426,3
|
|
20240327,103800,97306461,425,425,425,425,1025
|
|
20240327,103700,96870836,426,426,426,426,0
|
|
20240327,103600,96870836,426,427,427,426,12697
|
|
20240327,103500,91461247,427,427,427,427,0
|
|
20240327,103400,91461247,427,427,427,427,7
|
|
20240327,103300,91458258,427,431,431,427,991
|
|
20240327,103200,91034307,430,431,431,430,52
|
|
20240327,103100,91011922,432,432,432,432,22
|
|
20240327,103000,91002418,431,431,431,431,200
|
|
20240327,102900,90916218,431,431,431,431,0
|
|
20240327,102800,90916218,431,431,431,431,500
|
|
20240327,102700,90700718,430,430,430,430,6994
|
|
20240327,102600,87693298,430,430,430,430,1
|
|
20240327,102500,87692868,425,429,429,425,223
|
|
20240327,102400,87597841,429,429,429,429,53
|
|
20240327,102300,87575104,428,428,428,428,6800
|
|
20240327,102200,84664704,426,427,427,426,7
|
|
20240327,102100,84661717,426,426,426,426,0
|
|
20240327,102000,84661717,426,426,426,426,0
|
|
20240327,101900,84661717,426,426,426,426,0
|
|
20240327,101800,84661717,426,426,426,426,100
|
|
20240327,101700,84619117,428,428,428,428,0
|
|
20240327,101600,84619117,428,428,428,428,1
|
|
20240327,101500,84618689,427,427,427,427,0
|
|
20240327,101400,84618689,427,427,427,427,3500
|
|
20240327,101300,83124189,427,427,427,427,9000
|
|
20240327,101200,79281189,427,426,427,426,7421
|
|
20240327,101100,76113210,427,424,427,424,15935
|
|
20240327,101000,69337753,423,423,423,423,0
|
|
20240327,100900,69337753,423,423,423,423,1953
|
|
20240327,100800,68511634,423,423,423,423,0
|
|
20240327,100700,68511634,423,423,423,423,15
|
|
20240327,100600,68505289,424,423,424,423,3
|
|
20240327,100500,68504018,423,424,424,423,66
|
|
20240327,100400,68476070,424,424,424,424,100
|
|
20240327,100300,68433670,424,424,424,424,0
|
|
20240327,100200,68433670,424,424,424,424,100
|
|
20240327,100100,68391270,423,423,423,423,1042
|
|
20240327,100000,67950504,423,423,423,423,1574
|
|
20240327,095900,67284702,423,423,423,423,5
|
|
20240327,095800,67282587,423,424,424,423,389
|
|
20240327,095700,67118039,423,424,424,423,213
|
|
20240327,095600,67027839,425,423,426,422,9005
|
|
20240327,095500,63227210,426,422,426,422,9504
|
|
20240327,095400,59216518,422,424,427,422,12729
|
|
20240327,095300,53823067,424,423,424,423,5519
|
|
20240327,095200,51488528,422,422,422,422,311
|
|
20240327,095100,51357286,422,422,422,422,2642
|
|
20240327,095000,50242362,424,423,424,423,2169
|
|
20240327,094900,49322728,423,427,427,423,7748
|
|
20240327,094800,46044469,424,424,424,424,5000
|
|
20240327,094700,43924469,424,424,424,424,0
|
|
20240327,094600,43924469,424,424,424,424,0
|
|
20240327,094500,43924469,424,424,424,424,0
|
|
20240327,094400,43924469,424,428,429,424,20073
|
|
20240327,094300,35408223,428,425,428,425,921
|
|
20240327,094200,35016795,428,428,428,428,715
|
|
20240327,094100,34710775,425,425,425,425,0
|
|
20240327,094000,34710775,425,425,425,425,0
|
|
20240327,093900,34710775,425,426,426,425,4000
|
|
20240327,093800,33009184,427,427,427,427,0
|
|
20240327,093700,33009184,427,430,430,427,9
|
|
20240327,093600,33005338,427,426,430,426,1320
|
|
20240327,093500,32440319,427,426,427,426,562
|
|
20240327,093400,32200755,426,426,426,426,0
|
|
20240327,093300,32200755,426,426,426,426,10
|
|
20240327,093200,32196495,426,426,426,426,0
|
|
20240327,093100,32196495,426,425,426,425,4885
|
|
20240327,093000,30120267,425,425,425,425,3153
|
|
20240327,092900,28780242,425,425,425,425,13
|
|
20240327,092800,28774717,424,425,425,424,2
|
|
20240327,092700,28773868,425,425,425,424,7957
|
|
20240327,092600,25398899,426,426,426,426,2
|
|
20240327,092500,25398047,425,425,425,425,601
|
|
20240327,092400,25142622,425,425,425,425,500
|
|
20240327,092300,24930122,425,426,426,425,2159
|
|
20240327,092200,24012536,427,427,427,427,100
|
|
20240327,092100,23969836,425,425,425,425,0
|
|
20240327,092000,23969836,425,425,425,425,0
|
|
20240327,091900,23969836,425,426,426,425,6050
|
|
20240327,091800,21398583,426,426,426,426,5220
|
|
20240327,091700,19174863,426,426,426,426,10
|
|
20240327,091600,19170603,426,426,426,426,925
|
|
20240327,091500,18776553,424,423,424,423,3071
|
|
20240327,091400,17476120,423,423,423,423,1001
|
|
20240327,091300,17052697,423,425,425,423,11900
|
|
20240327,091200,12008886,424,424,424,424,2182
|
|
20240327,091100,11083718,425,425,425,425,2517
|
|
20240327,091000,10013993,425,426,426,425,4080
|
|
20240327,090900,8279873,426,427,427,425,3907
|
|
20240327,090800,6618412,427,428,428,427,344
|
|
20240327,090700,6471390,428,428,428,428,0
|
|
20240327,090600,6471390,428,429,429,428,60
|
|
20240327,090500,6445680,430,430,430,430,5
|
|
20240327,090400,6443530,430,430,430,430,42
|
|
20240327,090300,6425470,430,430,430,430,234
|
|
20240327,090200,6324850,430,430,430,430,10217
|
|
20240327,090100,1931540,430,430,430,430,2478
|
|
20240327,090000,866000,433,433,433,433,2000
|