617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,191400,169542963,435,435,435,435,1771
|
|
20240328,191300,169542963,435,435,435,435,0
|
|
20240328,191200,169542963,435,435,435,435,0
|
|
20240328,191100,169542963,435,435,435,435,0
|
|
20240328,191000,169542963,435,435,435,435,0
|
|
20240328,190900,169542963,435,435,435,435,0
|
|
20240328,190800,169542963,435,435,435,435,0
|
|
20240328,190700,169542963,435,435,435,435,0
|
|
20240328,190600,169542963,435,435,435,435,0
|
|
20240328,190500,169542963,435,435,435,435,0
|
|
20240328,190400,169542963,435,435,435,435,0
|
|
20240328,190300,169542963,435,435,435,435,0
|
|
20240328,190200,169542963,435,435,435,435,0
|
|
20240328,190100,169542963,435,435,435,435,0
|
|
20240328,190000,169542963,435,435,435,435,0
|
|
20240328,185900,169542963,435,435,435,435,0
|
|
20240328,185800,169542963,435,435,435,435,0
|
|
20240328,185700,169542963,435,435,435,435,0
|
|
20240328,185600,169542963,435,435,435,435,0
|
|
20240328,185500,169542963,435,435,435,435,0
|
|
20240328,185400,169542963,435,435,435,435,0
|
|
20240328,185300,169542963,435,435,435,435,0
|
|
20240328,185200,169542963,435,435,435,435,0
|
|
20240328,185100,169542963,435,435,435,435,0
|
|
20240328,185000,169542963,435,435,435,435,0
|
|
20240328,184900,169542963,435,435,435,435,0
|
|
20240328,184800,169542963,435,435,435,435,0
|
|
20240328,184700,169542963,435,435,435,435,0
|
|
20240328,184600,169542963,435,435,435,435,0
|
|
20240328,184500,169542963,435,435,435,435,0
|
|
20240328,184400,169542963,435,435,435,435,1771
|
|
20240328,184300,169542963,435,435,435,435,0
|
|
20240328,184200,169542963,435,435,435,435,0
|
|
20240328,184100,169542963,435,435,435,435,0
|
|
20240328,184000,169542963,435,435,435,435,0
|
|
20240328,183900,169542963,435,435,435,435,0
|
|
20240328,183800,169542963,435,435,435,435,0
|
|
20240328,183700,169542963,435,435,435,435,0
|
|
20240328,183600,169542963,435,435,435,435,0
|
|
20240328,183500,169542963,435,435,435,435,0
|
|
20240328,183400,169542963,435,435,435,435,0
|
|
20240328,183300,169542963,435,435,435,435,0
|
|
20240328,183200,169542963,435,435,435,435,0
|
|
20240328,183100,169542963,435,435,435,435,0
|
|
20240328,183000,169542963,435,435,435,435,0
|
|
20240328,182900,169542963,435,435,435,435,0
|
|
20240328,182800,169542963,435,435,435,435,0
|
|
20240328,182700,169542963,435,435,435,435,0
|
|
20240328,182600,169542963,435,435,435,435,0
|
|
20240328,182500,169542963,435,435,435,435,0
|
|
20240328,182400,169542963,435,435,435,435,0
|
|
20240328,182300,169542963,435,435,435,435,0
|
|
20240328,182200,169542963,435,435,435,435,0
|
|
20240328,182100,169542963,435,435,435,435,0
|
|
20240328,182000,169542963,435,435,435,435,0
|
|
20240328,181900,169542963,435,435,435,435,0
|
|
20240328,181800,169542963,435,435,435,435,0
|
|
20240328,181700,169542963,435,435,435,435,0
|
|
20240328,181600,169542963,435,435,435,435,0
|
|
20240328,181500,169542963,435,435,435,435,0
|
|
20240328,181400,169542963,435,435,435,435,1771
|
|
20240328,181300,169542963,435,435,435,435,0
|
|
20240328,181200,169542963,435,435,435,435,0
|
|
20240328,181100,169542963,435,435,435,435,0
|
|
20240328,181000,169542963,435,435,435,435,0
|
|
20240328,180900,169542963,435,435,435,435,0
|
|
20240328,180800,169542963,435,435,435,435,0
|
|
20240328,180700,169542963,435,435,435,435,0
|
|
20240328,180600,169542963,435,435,435,435,0
|
|
20240328,180500,169542963,435,435,435,435,0
|
|
20240328,180400,169542963,435,435,435,435,0
|
|
20240328,180300,169542963,435,435,435,435,0
|
|
20240328,180200,169542963,435,435,435,435,0
|
|
20240328,180100,169542963,435,435,435,435,0
|
|
20240328,180000,169542963,435,435,435,435,0
|
|
20240328,175900,169542963,435,435,435,435,0
|
|
20240328,175800,169542963,435,435,435,435,0
|
|
20240328,175700,169542963,435,435,435,435,0
|
|
20240328,175600,169542963,435,435,435,435,0
|
|
20240328,175500,169542963,435,435,435,435,0
|
|
20240328,175400,169542963,435,435,435,435,0
|
|
20240328,175300,169542963,435,435,435,435,0
|
|
20240328,175200,169542963,435,435,435,435,0
|
|
20240328,175100,169542963,435,435,435,435,0
|
|
20240328,175000,169542963,435,435,435,435,0
|
|
20240328,174900,169542963,435,435,435,435,0
|
|
20240328,174800,169542963,435,435,435,435,0
|
|
20240328,174700,169542963,435,435,435,435,0
|
|
20240328,174600,169542963,435,435,435,435,0
|
|
20240328,174500,169542963,435,435,435,435,0
|
|
20240328,174400,169542963,435,435,435,435,1771
|
|
20240328,174300,169542963,435,435,435,435,0
|
|
20240328,174200,169542963,435,435,435,435,0
|
|
20240328,174100,169542963,435,435,435,435,0
|
|
20240328,174000,169542963,435,435,435,435,0
|
|
20240328,173900,169542963,435,435,435,435,0
|
|
20240328,173800,169542963,435,435,435,435,0
|
|
20240328,173700,169542963,435,435,435,435,0
|
|
20240328,173600,169542963,435,435,435,435,0
|
|
20240328,173500,169542963,435,435,435,435,0
|
|
20240328,173400,169542963,435,435,435,435,0
|
|
20240328,173300,169542963,435,435,435,435,0
|
|
20240328,173200,169542963,435,435,435,435,0
|
|
20240328,173100,169542963,435,435,435,435,0
|
|
20240328,173000,169542963,435,435,435,435,0
|
|
20240328,172900,169542963,435,435,435,435,0
|
|
20240328,172800,169542963,435,435,435,435,0
|
|
20240328,172700,169542963,435,435,435,435,0
|
|
20240328,172600,169542963,435,435,435,435,0
|
|
20240328,172500,169542963,435,435,435,435,0
|
|
20240328,172400,169542963,435,435,435,435,0
|
|
20240328,172300,169542963,435,435,435,435,0
|
|
20240328,172200,169542963,435,435,435,435,0
|
|
20240328,172100,169542963,435,435,435,435,0
|
|
20240328,172000,169542963,435,435,435,435,0
|
|
20240328,171900,169542963,435,435,435,435,0
|
|
20240328,171800,169542963,435,435,435,435,0
|
|
20240328,171700,169542963,435,435,435,435,0
|
|
20240328,171600,169542963,435,435,435,435,0
|
|
20240328,171500,169542963,435,435,435,435,0
|
|
20240328,171400,169542963,435,435,435,435,1771
|
|
20240328,171300,169542963,435,435,435,435,0
|
|
20240328,171200,169542963,435,435,435,435,0
|
|
20240328,171100,169542963,435,435,435,435,0
|
|
20240328,171000,169542963,435,435,435,435,0
|
|
20240328,170900,169542963,435,435,435,435,0
|
|
20240328,170800,169542963,435,435,435,435,0
|
|
20240328,170700,169542963,435,435,435,435,0
|
|
20240328,170600,169542963,435,435,435,435,0
|
|
20240328,170500,169542963,435,435,435,435,0
|
|
20240328,170400,169542963,435,435,435,435,0
|
|
20240328,170300,169542963,435,435,435,435,0
|
|
20240328,170200,169542963,435,435,435,435,0
|
|
20240328,170100,169542963,435,435,435,435,0
|
|
20240328,170000,169542963,435,435,435,435,0
|
|
20240328,165900,169542963,435,435,435,435,0
|
|
20240328,165800,169542963,435,435,435,435,0
|
|
20240328,165700,169542963,435,435,435,435,0
|
|
20240328,165600,169542963,435,435,435,435,0
|
|
20240328,165500,169542963,435,435,435,435,0
|
|
20240328,165400,169542963,435,435,435,435,0
|
|
20240328,165300,169542963,435,435,435,435,0
|
|
20240328,165200,169542963,435,435,435,435,0
|
|
20240328,165100,169542963,435,435,435,435,0
|
|
20240328,165000,169542963,435,435,435,435,0
|
|
20240328,164900,169542963,435,435,435,435,0
|
|
20240328,164800,169542963,435,435,435,435,0
|
|
20240328,164700,169542963,435,435,435,435,0
|
|
20240328,164600,169542963,435,435,435,435,0
|
|
20240328,164500,169542963,435,435,435,435,0
|
|
20240328,164400,169542963,435,435,435,435,1771
|
|
20240328,164300,169542963,435,435,435,435,0
|
|
20240328,164200,169542963,435,435,435,435,0
|
|
20240328,164100,169542963,435,435,435,435,0
|
|
20240328,164000,169542963,435,435,435,435,0
|
|
20240328,163900,169542963,435,435,435,435,0
|
|
20240328,163800,169542963,435,435,435,435,0
|
|
20240328,163700,169542963,435,435,435,435,0
|
|
20240328,163600,169542963,435,435,435,435,0
|
|
20240328,163500,169542963,435,435,435,435,0
|
|
20240328,163400,169542963,435,435,435,435,0
|
|
20240328,163300,169542963,435,435,435,435,0
|
|
20240328,163200,169542963,435,435,435,435,0
|
|
20240328,163100,169542963,435,435,435,435,0
|
|
20240328,163000,169542963,435,435,435,435,0
|
|
20240328,162900,169542963,435,435,435,435,0
|
|
20240328,162800,169542963,435,435,435,435,0
|
|
20240328,162700,169542963,435,435,435,435,0
|
|
20240328,162600,169542963,435,435,435,435,0
|
|
20240328,162500,169542963,435,435,435,435,0
|
|
20240328,162400,169542963,435,435,435,435,0
|
|
20240328,162300,169542963,435,435,435,435,0
|
|
20240328,162200,169542963,435,435,435,435,0
|
|
20240328,162100,169542963,435,435,435,435,0
|
|
20240328,162000,169542963,435,435,435,435,0
|
|
20240328,161900,169542963,435,435,435,435,0
|
|
20240328,161800,169542963,435,435,435,435,0
|
|
20240328,161700,169542963,435,435,435,435,0
|
|
20240328,161600,169542963,435,435,435,435,0
|
|
20240328,161500,169542963,435,435,435,435,0
|
|
20240328,161400,169542963,435,435,435,435,1771
|
|
20240328,161300,169542963,435,435,435,435,0
|
|
20240328,161200,169542963,435,435,435,435,0
|
|
20240328,161100,169542963,435,435,435,435,0
|
|
20240328,161000,169542963,435,435,435,435,0
|
|
20240328,160900,169542963,435,435,435,435,0
|
|
20240328,160800,169542963,435,435,435,435,0
|
|
20240328,160700,169542963,435,435,435,435,0
|
|
20240328,160600,169542963,435,435,435,435,0
|
|
20240328,160500,169542963,435,435,435,435,0
|
|
20240328,160400,169542963,435,435,435,435,0
|
|
20240328,160300,169542963,435,435,435,435,0
|
|
20240328,160200,169542963,435,435,435,435,0
|
|
20240328,160100,169542963,435,435,435,435,0
|
|
20240328,160000,169542963,435,435,435,435,0
|
|
20240328,155900,169542963,435,435,435,435,0
|
|
20240328,155800,169542963,435,435,435,435,0
|
|
20240328,155700,169542963,435,435,435,435,0
|
|
20240328,155600,169542963,435,435,435,435,0
|
|
20240328,155500,169542963,435,435,435,435,0
|
|
20240328,155400,169542963,435,435,435,435,0
|
|
20240328,155300,169542963,435,435,435,435,0
|
|
20240328,155200,169542963,435,435,435,435,0
|
|
20240328,155100,169542963,435,435,435,435,0
|
|
20240328,155000,169542963,435,435,435,435,0
|
|
20240328,154900,169542963,435,435,435,435,0
|
|
20240328,154800,169542963,435,435,435,435,0
|
|
20240328,154700,169542963,435,435,435,435,0
|
|
20240328,154600,169542963,435,435,435,435,0
|
|
20240328,154500,169542963,435,435,435,435,0
|
|
20240328,154400,169542963,435,435,435,435,1771
|
|
20240328,154300,169542963,435,435,435,435,0
|
|
20240328,154200,169542963,435,435,435,435,0
|
|
20240328,154100,169542963,435,435,435,435,0
|
|
20240328,154000,169542963,435,435,435,435,0
|
|
20240328,153900,169542963,435,435,435,435,0
|
|
20240328,153800,169542963,435,435,435,435,0
|
|
20240328,153700,169542963,435,435,435,435,0
|
|
20240328,153600,169542963,435,435,435,435,0
|
|
20240328,153500,169542963,435,435,435,435,0
|
|
20240328,153400,169542963,435,435,435,435,0
|
|
20240328,153300,169542963,435,435,435,435,0
|
|
20240328,153200,169542963,435,435,435,435,0
|
|
20240328,153100,169542963,435,435,435,435,0
|
|
20240328,153000,169542963,435,435,435,435,1771
|
|
20240328,152900,168772578,435,435,435,435,0
|
|
20240328,152800,168772578,435,435,435,435,0
|
|
20240328,152700,168772578,435,435,435,435,0
|
|
20240328,152600,168772578,435,435,435,435,0
|
|
20240328,152500,168772578,435,435,435,435,0
|
|
20240328,152400,168772578,435,435,435,435,0
|
|
20240328,152300,168772578,435,435,435,435,0
|
|
20240328,152200,168772578,435,435,435,435,0
|
|
20240328,152100,168772578,435,435,435,435,0
|
|
20240328,152000,168772578,435,435,435,435,0
|
|
20240328,151900,168772578,435,435,435,435,1523
|
|
20240328,151800,168110073,435,435,435,435,2
|
|
20240328,151700,168109203,436,436,436,436,439
|
|
20240328,151600,167917799,436,436,436,436,100
|
|
20240328,151500,167874199,436,435,436,435,400
|
|
20240328,151400,167699899,435,435,435,435,0
|
|
20240328,151300,167699899,435,435,435,435,0
|
|
20240328,151200,167699899,435,435,435,435,2916
|
|
20240328,151100,166431439,435,435,435,435,245
|
|
20240328,151000,166324864,436,436,436,436,140
|
|
20240328,150900,166263824,436,436,436,436,0
|
|
20240328,150800,166263824,436,436,436,436,0
|
|
20240328,150700,166263824,436,436,436,436,0
|
|
20240328,150600,166263824,436,436,436,436,1
|
|
20240328,150500,166263388,436,436,436,436,347
|
|
20240328,150400,166112096,437,437,437,436,11906
|
|
20240328,150300,160918273,437,437,437,437,0
|
|
20240328,150200,160918273,437,437,437,437,0
|
|
20240328,150100,160918273,437,438,438,437,201
|
|
20240328,150000,160830236,438,438,438,438,0
|
|
20240328,145900,160830236,438,438,438,438,15
|
|
20240328,145800,160823666,439,439,439,439,131
|
|
20240328,145700,160766157,439,439,439,439,0
|
|
20240328,145600,160766157,439,439,439,439,0
|
|
20240328,145500,160766157,439,439,439,439,0
|
|
20240328,145400,160766157,439,439,439,439,0
|
|
20240328,145300,160766157,439,439,439,439,0
|
|
20240328,145200,160766157,439,439,439,439,0
|
|
20240328,145100,160766157,439,439,439,439,0
|
|
20240328,145000,160766157,439,439,439,439,6802
|
|
20240328,144900,157780079,438,438,438,438,10
|
|
20240328,144800,157775699,438,438,438,438,0
|
|
20240328,144700,157775699,438,438,438,438,0
|
|
20240328,144600,157775699,438,438,438,438,0
|
|
20240328,144500,157775699,438,438,438,438,0
|
|
20240328,144400,157775699,438,438,438,438,0
|
|
20240328,144300,157775699,438,438,438,438,0
|
|
20240328,144200,157775699,438,438,438,438,0
|
|
20240328,144100,157775699,438,438,438,438,1217
|
|
20240328,144000,157242653,438,438,438,438,0
|
|
20240328,143900,157242653,438,438,438,438,2
|
|
20240328,143800,157241777,440,440,440,440,0
|
|
20240328,143700,157241777,440,440,440,440,0
|
|
20240328,143600,157241777,440,440,440,439,252
|
|
20240328,143500,157131147,439,439,439,439,1000
|
|
20240328,143400,156692147,439,439,439,439,1000
|
|
20240328,143300,156253147,439,439,439,439,1000
|
|
20240328,143200,155814147,439,440,440,439,207
|
|
20240328,143100,155723264,440,440,440,440,0
|
|
20240328,143000,155723264,440,440,440,440,0
|
|
20240328,142900,155723264,440,438,440,438,2
|
|
20240328,142800,155722386,439,439,439,439,0
|
|
20240328,142700,155722386,439,439,439,439,0
|
|
20240328,142600,155722386,439,439,439,439,0
|
|
20240328,142500,155722386,439,439,439,439,0
|
|
20240328,142400,155722386,439,439,439,439,0
|
|
20240328,142300,155722386,439,438,439,438,669
|
|
20240328,142200,155429265,436,436,436,436,2884
|
|
20240328,142100,154171841,436,436,436,436,0
|
|
20240328,142000,154171841,436,436,436,436,0
|
|
20240328,141900,154171841,436,436,436,436,0
|
|
20240328,141800,154171841,436,436,436,436,0
|
|
20240328,141700,154171841,436,436,436,436,36
|
|
20240328,141600,154156145,436,436,436,436,0
|
|
20240328,141500,154156145,436,436,436,436,10
|
|
20240328,141400,154151785,436,436,436,436,35
|
|
20240328,141300,154136525,436,436,436,436,0
|
|
20240328,141200,154136525,436,436,436,436,10
|
|
20240328,141100,154132165,436,436,436,436,20
|
|
20240328,141000,154123445,437,438,438,437,520
|
|
20240328,140900,153896185,438,438,438,438,100
|
|
20240328,140800,153852385,438,436,438,436,1486
|
|
20240328,140700,153204467,434,435,435,434,10
|
|
20240328,140600,153200124,434,434,434,434,0
|
|
20240328,140500,153200124,434,434,434,434,0
|
|
20240328,140400,153200124,434,434,434,434,36
|
|
20240328,140300,153184500,437,437,437,437,1
|
|
20240328,140200,153184063,435,435,435,435,0
|
|
20240328,140100,153184063,435,436,436,435,17515
|
|
20240328,140000,145565023,436,436,436,436,2500
|
|
20240328,135900,144475023,436,436,436,436,0
|
|
20240328,135800,144475023,436,436,436,436,0
|
|
20240328,135700,144475023,436,436,436,436,0
|
|
20240328,135600,144475023,436,436,436,436,0
|
|
20240328,135500,144475023,436,436,436,436,0
|
|
20240328,135400,144475023,436,436,436,436,0
|
|
20240328,135300,144475023,436,436,436,436,0
|
|
20240328,135200,144475023,436,436,436,436,0
|
|
20240328,135100,144475023,436,436,436,436,0
|
|
20240328,135000,144475023,436,436,436,436,40
|
|
20240328,134900,144457583,438,438,438,438,0
|
|
20240328,134800,144457583,438,438,438,438,0
|
|
20240328,134700,144457583,438,438,438,438,5
|
|
20240328,134600,144455393,438,438,438,438,0
|
|
20240328,134500,144455393,438,438,438,438,0
|
|
20240328,134400,144455393,438,436,438,436,1499
|
|
20240328,134300,143800799,436,435,436,435,6000
|
|
20240328,134200,141190299,437,437,437,437,0
|
|
20240328,134100,141190299,437,437,437,437,199
|
|
20240328,134000,141103336,437,435,437,435,202
|
|
20240328,133900,141015064,437,437,437,437,0
|
|
20240328,133800,141015064,437,437,437,437,0
|
|
20240328,133700,141015064,437,437,437,437,0
|
|
20240328,133600,141015064,437,437,437,437,1
|
|
20240328,133500,141014627,435,435,435,435,2
|
|
20240328,133400,141013757,437,437,437,437,200
|
|
20240328,133300,140926357,437,436,437,436,2
|
|
20240328,133200,140925484,437,437,437,437,1
|
|
20240328,133100,140925047,436,436,436,436,1000
|
|
20240328,133000,140489047,436,436,436,436,0
|
|
20240328,132900,140489047,436,436,436,436,0
|
|
20240328,132800,140489047,436,436,436,436,0
|
|
20240328,132700,140489047,436,436,436,436,400
|
|
20240328,132600,140314647,436,436,436,436,4237
|
|
20240328,132500,138467315,438,438,438,438,0
|
|
20240328,132400,138467315,438,438,438,438,1071
|
|
20240328,132300,137998217,436,436,436,436,0
|
|
20240328,132200,137998217,436,436,436,436,0
|
|
20240328,132100,137998217,436,436,436,436,0
|
|
20240328,132000,137998217,436,436,436,436,0
|
|
20240328,131900,137998217,436,436,436,436,1300
|
|
20240328,131800,137431417,438,438,438,438,833
|
|
20240328,131700,137066563,438,438,438,438,238
|
|
20240328,131600,136962319,435,435,435,435,0
|
|
20240328,131500,136962319,435,435,435,435,0
|
|
20240328,131400,136962319,435,435,435,435,0
|
|
20240328,131300,136962319,435,436,436,435,2507
|
|
20240328,131200,135870004,436,436,436,436,0
|
|
20240328,131100,135870004,436,436,436,436,2000
|
|
20240328,131000,134998004,436,436,436,436,769
|
|
20240328,130900,134662720,436,436,436,436,0
|
|
20240328,130800,134662720,436,436,436,436,0
|
|
20240328,130700,134662720,436,436,436,436,1000
|
|
20240328,130600,134226720,437,438,438,437,1498
|
|
20240328,130500,133572081,440,440,440,440,0
|
|
20240328,130400,133572081,440,440,440,440,0
|
|
20240328,130300,133572081,440,439,440,439,1998
|
|
20240328,130200,132693861,439,439,439,439,99
|
|
20240328,130100,132650400,437,437,437,437,0
|
|
20240328,130000,132650400,437,437,437,437,0
|
|
20240328,125900,132650400,437,437,437,437,1000
|
|
20240328,125800,132213400,437,437,437,437,2300
|
|
20240328,125700,131208300,437,437,439,437,2004
|
|
20240328,125600,130332544,437,439,439,437,1161
|
|
20240328,125500,129825121,438,439,439,438,134
|
|
20240328,125400,129766329,439,439,439,439,0
|
|
20240328,125300,129766329,439,439,439,439,0
|
|
20240328,125200,129766329,439,439,439,439,1
|
|
20240328,125100,129765890,438,438,438,438,0
|
|
20240328,125000,129765890,438,438,438,438,0
|
|
20240328,124900,129765890,438,438,438,438,0
|
|
20240328,124800,129765890,438,438,438,438,0
|
|
20240328,124700,129765890,438,438,438,438,0
|
|
20240328,124600,129765890,438,438,438,438,0
|
|
20240328,124500,129765890,438,438,438,438,500
|
|
20240328,124400,129546890,437,437,437,437,0
|
|
20240328,124300,129546890,437,437,437,437,300
|
|
20240328,124200,129415790,437,437,437,437,0
|
|
20240328,124100,129415790,437,437,437,437,0
|
|
20240328,124000,129415790,437,437,437,437,0
|
|
20240328,123900,129415790,437,437,437,437,0
|
|
20240328,123800,129415790,437,437,437,437,1
|
|
20240328,123700,129415353,437,437,437,437,2988
|
|
20240328,123600,128109597,437,439,439,437,1000
|
|
20240328,123500,127671810,440,441,441,440,22
|
|
20240328,123400,127662120,440,440,440,440,0
|
|
20240328,123300,127662120,440,440,440,440,0
|
|
20240328,123200,127662120,440,440,440,440,0
|
|
20240328,123100,127662120,440,440,440,440,0
|
|
20240328,123000,127662120,440,440,440,440,0
|
|
20240328,122900,127662120,440,440,440,440,3459
|
|
20240328,122800,126140160,439,439,439,439,0
|
|
20240328,122700,126140160,439,439,439,439,0
|
|
20240328,122600,126140160,439,439,439,439,0
|
|
20240328,122500,126140160,439,439,439,439,0
|
|
20240328,122400,126140160,439,439,439,439,0
|
|
20240328,122300,126140160,439,439,439,439,0
|
|
20240328,122200,126140160,439,439,439,439,0
|
|
20240328,122100,126140160,439,439,439,439,0
|
|
20240328,122000,126140160,439,439,439,439,0
|
|
20240328,121900,126140160,439,439,439,439,0
|
|
20240328,121800,126140160,439,439,439,439,0
|
|
20240328,121700,126140160,439,439,439,439,0
|
|
20240328,121600,126140160,439,439,439,439,0
|
|
20240328,121500,126140160,439,439,439,439,0
|
|
20240328,121400,126140160,439,439,439,439,42
|
|
20240328,121300,126121722,439,439,439,439,1
|
|
20240328,121200,126121283,440,440,440,440,0
|
|
20240328,121100,126121283,440,440,440,440,0
|
|
20240328,121000,126121283,440,440,440,440,0
|
|
20240328,120900,126121283,440,440,440,440,0
|
|
20240328,120800,126121283,440,440,440,440,2
|
|
20240328,120700,126120403,440,440,440,440,0
|
|
20240328,120600,126120403,440,440,440,440,0
|
|
20240328,120500,126120403,440,440,440,440,25
|
|
20240328,120400,126109403,440,440,440,440,0
|
|
20240328,120300,126109403,440,440,440,440,6801
|
|
20240328,120200,123116963,440,440,440,438,521
|
|
20240328,120100,122888672,441,441,441,441,50
|
|
20240328,120000,122866622,441,441,441,441,0
|
|
20240328,115900,122866622,441,441,441,441,0
|
|
20240328,115800,122866622,441,441,441,441,0
|
|
20240328,115700,122866622,441,441,441,441,18
|
|
20240328,115600,122858684,441,441,441,441,0
|
|
20240328,115500,122858684,441,441,441,441,0
|
|
20240328,115400,122858684,441,441,441,441,0
|
|
20240328,115300,122858684,441,441,441,441,0
|
|
20240328,115200,122858684,441,441,441,441,0
|
|
20240328,115100,122858684,441,441,441,441,1
|
|
20240328,115000,122858243,440,440,440,440,0
|
|
20240328,114900,122858243,440,440,440,440,0
|
|
20240328,114800,122858243,440,440,440,440,53
|
|
20240328,114700,122834923,440,440,440,440,0
|
|
20240328,114600,122834923,440,440,440,440,2
|
|
20240328,114500,122834043,441,441,441,441,0
|
|
20240328,114400,122834043,441,441,441,441,0
|
|
20240328,114300,122834043,441,441,441,441,0
|
|
20240328,114200,122834043,441,441,441,441,0
|
|
20240328,114100,122834043,441,441,441,441,0
|
|
20240328,114000,122834043,441,441,441,441,0
|
|
20240328,113900,122834043,441,441,441,441,2
|
|
20240328,113800,122833161,440,440,440,440,19
|
|
20240328,113700,122824801,440,440,440,440,991
|
|
20240328,113600,122388761,440,440,440,440,99
|
|
20240328,113500,122345201,438,438,438,438,0
|
|
20240328,113400,122345201,438,438,438,438,501
|
|
20240328,113300,122125763,440,440,440,440,0
|
|
20240328,113200,122125763,440,439,440,439,310
|
|
20240328,113100,121989663,437,437,437,437,25
|
|
20240328,113000,121978738,437,437,437,437,25
|
|
20240328,112900,121967813,438,438,438,438,646
|
|
20240328,112800,121684865,436,436,436,436,0
|
|
20240328,112700,121684865,436,436,436,436,0
|
|
20240328,112600,121684865,436,436,436,436,0
|
|
20240328,112500,121684865,436,436,436,436,21
|
|
20240328,112400,121675709,438,438,438,438,0
|
|
20240328,112300,121675709,438,438,438,438,1
|
|
20240328,112200,121675271,437,437,437,437,0
|
|
20240328,112100,121675271,437,437,437,437,0
|
|
20240328,112000,121675271,437,437,437,437,0
|
|
20240328,111900,121675271,437,437,437,437,0
|
|
20240328,111800,121675271,437,437,437,437,0
|
|
20240328,111700,121675271,437,437,437,437,0
|
|
20240328,111600,121675271,437,437,437,437,0
|
|
20240328,111500,121675271,437,437,437,437,1625
|
|
20240328,111400,120965146,437,437,437,437,0
|
|
20240328,111300,120965146,437,437,437,437,0
|
|
20240328,111200,120965146,437,437,437,437,1559
|
|
20240328,111100,120283863,436,436,436,436,0
|
|
20240328,111000,120283863,436,437,437,436,46
|
|
20240328,110900,120263789,437,437,437,437,0
|
|
20240328,110800,120263789,437,437,437,437,0
|
|
20240328,110700,120263789,437,437,437,437,0
|
|
20240328,110600,120263789,437,437,437,437,1
|
|
20240328,110500,120263352,436,436,436,436,1166
|
|
20240328,110400,119754976,435,435,435,435,0
|
|
20240328,110300,119754976,435,435,435,435,0
|
|
20240328,110200,119754976,435,435,435,435,0
|
|
20240328,110100,119754976,435,436,436,435,348
|
|
20240328,110000,119603586,436,436,436,436,13097
|
|
20240328,105900,113893294,437,437,437,437,1
|
|
20240328,105800,113892857,437,437,437,437,0
|
|
20240328,105700,113892857,437,437,437,437,0
|
|
20240328,105600,113892857,437,437,437,437,44
|
|
20240328,105500,113873629,437,437,437,437,0
|
|
20240328,105400,113873629,437,437,437,437,50
|
|
20240328,105300,113851779,436,436,436,436,0
|
|
20240328,105200,113851779,436,436,436,436,0
|
|
20240328,105100,113851779,436,436,436,436,1
|
|
20240328,105000,113851343,436,436,436,436,2005
|
|
20240328,104900,112977163,437,437,438,437,4092
|
|
20240328,104800,111188899,438,438,438,438,102
|
|
20240328,104700,111144223,437,437,437,437,3
|
|
20240328,104600,111142912,437,439,439,437,4990
|
|
20240328,104500,108959395,439,439,439,439,2
|
|
20240328,104400,108958517,439,439,439,439,0
|
|
20240328,104300,108958517,439,439,439,439,0
|
|
20240328,104200,108958517,439,439,439,439,10
|
|
20240328,104100,108954127,438,439,439,438,4648
|
|
20240328,104000,106918232,440,439,440,439,260
|
|
20240328,103900,106804082,440,440,440,440,0
|
|
20240328,103800,106804082,440,439,440,439,1001
|
|
20240328,103700,106364642,440,439,440,439,830
|
|
20240328,103600,106000151,439,439,440,439,6072
|
|
20240328,103500,103334542,439,440,440,439,1011
|
|
20240328,103400,102889713,440,440,440,440,1200
|
|
20240328,103300,102361713,439,439,439,439,8
|
|
20240328,103200,102358201,439,440,440,439,1606
|
|
20240328,103100,101653156,441,441,441,441,0
|
|
20240328,103000,101653156,441,441,441,441,47
|
|
20240328,102900,101632429,441,441,441,441,47
|
|
20240328,102800,101611702,438,438,438,438,0
|
|
20240328,102700,101611702,438,438,438,438,0
|
|
20240328,102600,101611702,438,438,438,438,0
|
|
20240328,102500,101611702,438,438,438,438,0
|
|
20240328,102400,101611702,438,438,438,438,0
|
|
20240328,102300,101611702,438,438,438,438,3000
|
|
20240328,102200,100297702,442,442,442,442,112
|
|
20240328,102100,100248198,441,439,441,439,10000
|
|
20240328,102000,95840577,439,439,439,439,520
|
|
20240328,101900,95612297,439,439,439,439,0
|
|
20240328,101800,95612297,439,439,439,439,50
|
|
20240328,101700,95590347,439,437,439,436,7522
|
|
20240328,101600,92310102,437,438,438,437,9953
|
|
20240328,101500,87955768,438,440,440,438,6495
|
|
20240328,101400,85103200,439,440,440,439,12
|
|
20240328,101300,85097931,438,439,439,438,4996
|
|
20240328,101200,82907687,439,440,440,439,17359
|
|
20240328,101100,75276896,440,440,440,440,20085
|
|
20240328,101000,66439496,441,441,441,441,2467
|
|
20240328,100900,65351549,444,443,444,441,296
|
|
20240328,100800,65220328,443,443,443,443,100
|
|
20240328,100700,65176028,443,443,443,443,5
|
|
20240328,100600,65173813,440,440,440,440,30
|
|
20240328,100500,65160613,443,443,443,443,445
|
|
20240328,100400,64963478,443,443,443,443,501
|
|
20240328,100300,64741535,443,443,443,443,8
|
|
20240328,100200,64737991,444,443,444,443,8
|
|
20240328,100100,64734440,444,443,444,443,700
|
|
20240328,100000,64423708,443,441,443,441,2505
|
|
20240328,095900,63317993,441,441,441,441,0
|
|
20240328,095800,63317993,441,441,441,441,125
|
|
20240328,095700,63262868,441,441,441,441,2026
|
|
20240328,095600,62369402,441,443,444,441,682
|
|
20240328,095500,62068302,443,441,443,441,15
|
|
20240328,095400,62061667,441,442,442,441,2454
|
|
20240328,095300,60979410,443,445,445,442,20914
|
|
20240328,095200,51730423,445,445,445,445,106
|
|
20240328,095100,51683253,445,444,445,443,9315
|
|
20240328,095000,47554618,444,444,444,444,20
|
|
20240328,094900,47545738,445,445,445,445,0
|
|
20240328,094800,47545738,445,445,445,445,0
|
|
20240328,094700,47545738,445,445,445,445,75
|
|
20240328,094600,47512363,445,445,445,445,2058
|
|
20240328,094500,46596553,446,445,446,445,4413
|
|
20240328,094400,44632767,445,445,445,444,5726
|
|
20240328,094300,42084797,445,444,445,444,1018
|
|
20240328,094200,41631855,444,444,444,444,4999
|
|
20240328,094100,39412299,444,443,444,443,7018
|
|
20240328,094000,36303322,445,444,445,444,6006
|
|
20240328,093900,33635652,445,445,445,445,0
|
|
20240328,093800,33635652,445,444,445,444,10005
|
|
20240328,093700,29193427,445,443,445,442,2005
|
|
20240328,093600,28306896,445,445,445,445,0
|
|
20240328,093500,28306896,445,444,445,444,3511
|
|
20240328,093400,26747976,444,443,444,443,8697
|
|
20240328,093300,22891244,442,442,442,442,0
|
|
20240328,093200,22891244,442,442,443,442,3201
|
|
20240328,093100,21476401,442,442,442,442,2008
|
|
20240328,093000,20588865,442,442,442,441,67
|
|
20240328,092900,20559282,442,442,442,442,100
|
|
20240328,092800,20515082,442,442,442,442,0
|
|
20240328,092700,20515082,442,442,442,442,0
|
|
20240328,092600,20515082,442,442,442,442,0
|
|
20240328,092500,20515082,442,442,442,442,50
|
|
20240328,092400,20492982,442,442,442,442,10010
|
|
20240328,092300,16068562,440,442,442,440,1007
|
|
20240328,092200,15625468,439,439,442,439,4101
|
|
20240328,092100,13824870,439,441,441,439,34
|
|
20240328,092000,13809878,441,441,441,440,31
|
|
20240328,091900,13796208,440,441,441,440,77
|
|
20240328,091800,13762264,441,439,441,439,985
|
|
20240328,091700,13328786,439,440,440,439,10268
|
|
20240328,091600,8817149,442,442,442,442,1
|
|
20240328,091500,8816707,440,440,440,440,201
|
|
20240328,091400,8728267,442,442,442,442,0
|
|
20240328,091300,8728267,442,442,442,442,568
|
|
20240328,091200,8477211,439,442,442,439,1488
|
|
20240328,091100,7822197,441,441,442,440,258
|
|
20240328,091000,7708405,441,442,442,441,110
|
|
20240328,090900,7659885,441,441,441,441,4
|
|
20240328,090800,7658121,440,441,441,440,291
|
|
20240328,090700,7529791,440,440,440,440,1
|
|
20240328,090600,7529351,439,439,439,439,1300
|
|
20240328,090500,6958651,439,441,441,439,1797
|
|
20240328,090400,6167978,443,441,443,440,290
|
|
20240328,090300,6040106,440,441,441,440,3834
|
|
20240328,090200,4351389,440,443,444,440,1135
|
|
20240328,090100,3848257,443,442,443,441,3473
|
|
20240328,090000,2316405,441,447,447,441,5189
|