618 lines
27 KiB
CSV
618 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,191500,152082130,431,431,431,431,5469
|
|
20240329,191400,152082130,431,431,431,431,0
|
|
20240329,191300,152082130,431,431,431,431,0
|
|
20240329,191200,152082130,431,431,431,431,0
|
|
20240329,191100,152082130,431,431,431,431,0
|
|
20240329,191000,152082130,431,431,431,431,0
|
|
20240329,190900,152082130,431,431,431,431,0
|
|
20240329,190800,152082130,431,431,431,431,0
|
|
20240329,190700,152082130,431,431,431,431,0
|
|
20240329,190600,152082130,431,431,431,431,0
|
|
20240329,190500,152082130,431,431,431,431,0
|
|
20240329,190400,152082130,431,431,431,431,0
|
|
20240329,190300,152082130,431,431,431,431,0
|
|
20240329,190200,152082130,431,431,431,431,0
|
|
20240329,190100,152082130,431,431,431,431,0
|
|
20240329,190000,152082130,431,431,431,431,0
|
|
20240329,185900,152082130,431,431,431,431,0
|
|
20240329,185800,152082130,431,431,431,431,0
|
|
20240329,185700,152082130,431,431,431,431,0
|
|
20240329,185600,152082130,431,431,431,431,0
|
|
20240329,185500,152082130,431,431,431,431,0
|
|
20240329,185400,152082130,431,431,431,431,0
|
|
20240329,185300,152082130,431,431,431,431,0
|
|
20240329,185200,152082130,431,431,431,431,0
|
|
20240329,185100,152082130,431,431,431,431,0
|
|
20240329,185000,152082130,431,431,431,431,0
|
|
20240329,184900,152082130,431,431,431,431,0
|
|
20240329,184800,152082130,431,431,431,431,0
|
|
20240329,184700,152082130,431,431,431,431,0
|
|
20240329,184600,152082130,431,431,431,431,0
|
|
20240329,184500,152082130,431,431,431,431,5469
|
|
20240329,184400,152082130,431,431,431,431,0
|
|
20240329,184300,152082130,431,431,431,431,0
|
|
20240329,184200,152082130,431,431,431,431,0
|
|
20240329,184100,152082130,431,431,431,431,0
|
|
20240329,184000,152082130,431,431,431,431,0
|
|
20240329,183900,152082130,431,431,431,431,0
|
|
20240329,183800,152082130,431,431,431,431,0
|
|
20240329,183700,152082130,431,431,431,431,0
|
|
20240329,183600,152082130,431,431,431,431,0
|
|
20240329,183500,152082130,431,431,431,431,0
|
|
20240329,183400,152082130,431,431,431,431,0
|
|
20240329,183300,152082130,431,431,431,431,0
|
|
20240329,183200,152082130,431,431,431,431,0
|
|
20240329,183100,152082130,431,431,431,431,0
|
|
20240329,183000,152082130,431,431,431,431,0
|
|
20240329,182900,152082130,431,431,431,431,0
|
|
20240329,182800,152082130,431,431,431,431,0
|
|
20240329,182700,152082130,431,431,431,431,0
|
|
20240329,182600,152082130,431,431,431,431,0
|
|
20240329,182500,152082130,431,431,431,431,0
|
|
20240329,182400,152082130,431,431,431,431,0
|
|
20240329,182300,152082130,431,431,431,431,0
|
|
20240329,182200,152082130,431,431,431,431,0
|
|
20240329,182100,152082130,431,431,431,431,0
|
|
20240329,182000,152082130,431,431,431,431,0
|
|
20240329,181900,152082130,431,431,431,431,0
|
|
20240329,181800,152082130,431,431,431,431,0
|
|
20240329,181700,152082130,431,431,431,431,0
|
|
20240329,181600,152082130,431,431,431,431,0
|
|
20240329,181500,152082130,431,431,431,431,5469
|
|
20240329,181400,152082130,431,431,431,431,0
|
|
20240329,181300,152082130,431,431,431,431,0
|
|
20240329,181200,152082130,431,431,431,431,0
|
|
20240329,181100,152082130,431,431,431,431,0
|
|
20240329,181000,152082130,431,431,431,431,0
|
|
20240329,180900,152082130,431,431,431,431,0
|
|
20240329,180800,152082130,431,431,431,431,0
|
|
20240329,180700,152082130,431,431,431,431,0
|
|
20240329,180600,152082130,431,431,431,431,0
|
|
20240329,180500,152082130,431,431,431,431,0
|
|
20240329,180400,152082130,431,431,431,431,0
|
|
20240329,180300,152082130,431,431,431,431,0
|
|
20240329,180200,152082130,431,431,431,431,0
|
|
20240329,180100,152082130,431,431,431,431,0
|
|
20240329,180000,152082130,431,431,431,431,0
|
|
20240329,175900,152082130,431,431,431,431,0
|
|
20240329,175800,152082130,431,431,431,431,0
|
|
20240329,175700,152082130,431,431,431,431,0
|
|
20240329,175600,152082130,431,431,431,431,0
|
|
20240329,175500,152082130,431,431,431,431,0
|
|
20240329,175400,152082130,431,431,431,431,0
|
|
20240329,175300,152082130,431,431,431,431,0
|
|
20240329,175200,152082130,431,431,431,431,0
|
|
20240329,175100,152082130,431,431,431,431,0
|
|
20240329,175000,152082130,431,431,431,431,0
|
|
20240329,174900,152082130,431,431,431,431,0
|
|
20240329,174800,152082130,431,431,431,431,0
|
|
20240329,174700,152082130,431,431,431,431,0
|
|
20240329,174600,152082130,431,431,431,431,0
|
|
20240329,174500,152082130,431,431,431,431,5469
|
|
20240329,174400,152082130,431,431,431,431,0
|
|
20240329,174300,152082130,431,431,431,431,0
|
|
20240329,174200,152082130,431,431,431,431,0
|
|
20240329,174100,152082130,431,431,431,431,0
|
|
20240329,174000,152082130,431,431,431,431,0
|
|
20240329,173900,152082130,431,431,431,431,0
|
|
20240329,173800,152082130,431,431,431,431,0
|
|
20240329,173700,152082130,431,431,431,431,0
|
|
20240329,173600,152082130,431,431,431,431,0
|
|
20240329,173500,152082130,431,431,431,431,0
|
|
20240329,173400,152082130,431,431,431,431,0
|
|
20240329,173300,152082130,431,431,431,431,0
|
|
20240329,173200,152082130,431,431,431,431,0
|
|
20240329,173100,152082130,431,431,431,431,0
|
|
20240329,173000,152082130,431,431,431,431,0
|
|
20240329,172900,152082130,431,431,431,431,0
|
|
20240329,172800,152082130,431,431,431,431,0
|
|
20240329,172700,152082130,431,431,431,431,0
|
|
20240329,172600,152082130,431,431,431,431,0
|
|
20240329,172500,152082130,431,431,431,431,0
|
|
20240329,172400,152082130,431,431,431,431,0
|
|
20240329,172300,152082130,431,431,431,431,0
|
|
20240329,172200,152082130,431,431,431,431,0
|
|
20240329,172100,152082130,431,431,431,431,0
|
|
20240329,172000,152082130,431,431,431,431,0
|
|
20240329,171900,152082130,431,431,431,431,0
|
|
20240329,171800,152082130,431,431,431,431,0
|
|
20240329,171700,152082130,431,431,431,431,0
|
|
20240329,171600,152082130,431,431,431,431,0
|
|
20240329,171500,152082130,431,431,431,431,5469
|
|
20240329,171400,152082130,431,431,431,431,0
|
|
20240329,171300,152082130,431,431,431,431,0
|
|
20240329,171200,152082130,431,431,431,431,0
|
|
20240329,171100,152082130,431,431,431,431,0
|
|
20240329,171000,152082130,431,431,431,431,0
|
|
20240329,170900,152082130,431,431,431,431,0
|
|
20240329,170800,152082130,431,431,431,431,0
|
|
20240329,170700,152082130,431,431,431,431,0
|
|
20240329,170600,152082130,431,431,431,431,0
|
|
20240329,170500,152082130,431,431,431,431,0
|
|
20240329,170400,152082130,431,431,431,431,0
|
|
20240329,170300,152082130,431,431,431,431,0
|
|
20240329,170200,152082130,431,431,431,431,0
|
|
20240329,170100,152082130,431,431,431,431,0
|
|
20240329,170000,152082130,431,431,431,431,0
|
|
20240329,165900,152082130,431,431,431,431,0
|
|
20240329,165800,152082130,431,431,431,431,0
|
|
20240329,165700,152082130,431,431,431,431,0
|
|
20240329,165600,152082130,431,431,431,431,0
|
|
20240329,165500,152082130,431,431,431,431,0
|
|
20240329,165400,152082130,431,431,431,431,0
|
|
20240329,165300,152082130,431,431,431,431,0
|
|
20240329,165200,152082130,431,431,431,431,0
|
|
20240329,165100,152082130,431,431,431,431,0
|
|
20240329,165000,152082130,431,431,431,431,0
|
|
20240329,164900,152082130,431,431,431,431,0
|
|
20240329,164800,152082130,431,431,431,431,0
|
|
20240329,164700,152082130,431,431,431,431,0
|
|
20240329,164600,152082130,431,431,431,431,0
|
|
20240329,164500,152082130,431,431,431,431,5469
|
|
20240329,164400,152082130,431,431,431,431,0
|
|
20240329,164300,152082130,431,431,431,431,0
|
|
20240329,164200,152082130,431,431,431,431,0
|
|
20240329,164100,152082130,431,431,431,431,0
|
|
20240329,164000,152082130,431,431,431,431,0
|
|
20240329,163900,152082130,431,431,431,431,0
|
|
20240329,163800,152082130,431,431,431,431,0
|
|
20240329,163700,152082130,431,431,431,431,0
|
|
20240329,163600,152082130,431,431,431,431,0
|
|
20240329,163500,152082130,431,431,431,431,0
|
|
20240329,163400,152082130,431,431,431,431,0
|
|
20240329,163300,152082130,431,431,431,431,0
|
|
20240329,163200,152082130,431,431,431,431,0
|
|
20240329,163100,152082130,431,431,431,431,0
|
|
20240329,163000,152082130,431,431,431,431,0
|
|
20240329,162900,152082130,431,431,431,431,0
|
|
20240329,162800,152082130,431,431,431,431,0
|
|
20240329,162700,152082130,431,431,431,431,0
|
|
20240329,162600,152082130,431,431,431,431,0
|
|
20240329,162500,152082130,431,431,431,431,0
|
|
20240329,162400,152082130,431,431,431,431,0
|
|
20240329,162300,152082130,431,431,431,431,0
|
|
20240329,162200,152082130,431,431,431,431,0
|
|
20240329,162100,152082130,431,431,431,431,0
|
|
20240329,162000,152082130,431,431,431,431,0
|
|
20240329,161900,152082130,431,431,431,431,0
|
|
20240329,161800,152082130,431,431,431,431,0
|
|
20240329,161700,152082130,431,431,431,431,0
|
|
20240329,161600,152082130,431,431,431,431,0
|
|
20240329,161500,152082130,431,431,431,431,5469
|
|
20240329,161400,152082130,431,431,431,431,0
|
|
20240329,161300,152082130,431,431,431,431,0
|
|
20240329,161200,152082130,431,431,431,431,0
|
|
20240329,161100,152082130,431,431,431,431,0
|
|
20240329,161000,152082130,431,431,431,431,0
|
|
20240329,160900,152082130,431,431,431,431,0
|
|
20240329,160800,152082130,431,431,431,431,0
|
|
20240329,160700,152082130,431,431,431,431,0
|
|
20240329,160600,152082130,431,431,431,431,0
|
|
20240329,160500,152082130,431,431,431,431,0
|
|
20240329,160400,152082130,431,431,431,431,0
|
|
20240329,160300,152082130,431,431,431,431,0
|
|
20240329,160200,152082130,431,431,431,431,0
|
|
20240329,160100,152082130,431,431,431,431,0
|
|
20240329,160000,152082130,431,431,431,431,0
|
|
20240329,155900,152082130,431,431,431,431,0
|
|
20240329,155800,152082130,431,431,431,431,0
|
|
20240329,155700,152082130,431,431,431,431,0
|
|
20240329,155600,152082130,431,431,431,431,0
|
|
20240329,155500,152082130,431,431,431,431,0
|
|
20240329,155400,152082130,431,431,431,431,0
|
|
20240329,155300,152082130,431,431,431,431,0
|
|
20240329,155200,152082130,431,431,431,431,0
|
|
20240329,155100,152082130,431,431,431,431,0
|
|
20240329,155000,152082130,431,431,431,431,0
|
|
20240329,154900,152082130,431,431,431,431,0
|
|
20240329,154800,152082130,431,431,431,431,0
|
|
20240329,154700,152082130,431,431,431,431,0
|
|
20240329,154600,152082130,431,431,431,431,0
|
|
20240329,154500,152082130,431,431,431,431,5469
|
|
20240329,154400,152082130,431,431,431,431,0
|
|
20240329,154300,152082130,431,431,431,431,0
|
|
20240329,154200,152082130,431,431,431,431,0
|
|
20240329,154100,152082130,431,431,431,431,0
|
|
20240329,154000,152082130,431,431,431,431,0
|
|
20240329,153900,152082130,431,431,431,431,0
|
|
20240329,153800,152082130,431,431,431,431,0
|
|
20240329,153700,152082130,431,431,431,431,0
|
|
20240329,153600,152082130,431,431,431,431,0
|
|
20240329,153500,152082130,431,431,431,431,0
|
|
20240329,153400,152082130,431,431,431,431,0
|
|
20240329,153300,152082130,431,431,431,431,0
|
|
20240329,153200,152082130,431,431,431,431,0
|
|
20240329,153100,152082130,431,431,431,431,0
|
|
20240329,153000,152082130,431,431,431,431,5469
|
|
20240329,152900,149724991,431,431,431,431,0
|
|
20240329,152800,149724991,431,431,431,431,0
|
|
20240329,152700,149724991,431,431,431,431,0
|
|
20240329,152600,149724991,431,431,431,431,0
|
|
20240329,152500,149724991,431,431,431,431,0
|
|
20240329,152400,149724991,431,431,431,431,0
|
|
20240329,152300,149724991,431,431,431,431,0
|
|
20240329,152200,149724991,431,431,431,431,0
|
|
20240329,152100,149724991,431,431,431,431,0
|
|
20240329,152000,149724991,431,431,431,431,0
|
|
20240329,151900,149724991,431,432,432,431,4200
|
|
20240329,151800,147911791,430,430,430,430,1
|
|
20240329,151700,147911361,430,431,431,430,6554
|
|
20240329,151600,145092141,431,431,431,431,10040
|
|
20240329,151500,140764901,431,430,431,430,23
|
|
20240329,151400,140755001,431,431,431,431,500
|
|
20240329,151300,140539501,431,431,431,431,1
|
|
20240329,151200,140539070,431,431,431,431,15
|
|
20240329,151100,140532605,431,431,431,431,114
|
|
20240329,151000,140483471,431,431,431,431,49
|
|
20240329,150900,140462352,431,431,431,431,2
|
|
20240329,150800,140461490,431,431,431,431,10
|
|
20240329,150700,140457180,431,431,431,431,4951
|
|
20240329,150600,138323299,431,431,431,431,101
|
|
20240329,150500,138279768,431,431,431,431,4639
|
|
20240329,150400,136280359,431,431,431,431,0
|
|
20240329,150300,136280359,431,431,431,431,8580
|
|
20240329,150200,132582379,432,432,432,432,0
|
|
20240329,150100,132582379,432,432,432,432,23
|
|
20240329,150000,132572443,432,432,432,432,48
|
|
20240329,145900,132551707,432,432,432,432,1
|
|
20240329,145800,132551275,431,431,431,431,0
|
|
20240329,145700,132551275,431,431,431,431,90
|
|
20240329,145600,132512485,431,431,431,431,1000
|
|
20240329,145500,132081485,431,431,431,431,0
|
|
20240329,145400,132081485,431,431,431,431,0
|
|
20240329,145300,132081485,431,431,431,431,0
|
|
20240329,145200,132081485,431,431,431,431,3215
|
|
20240329,145100,130695820,431,431,431,431,511
|
|
20240329,145000,130475579,431,431,431,431,505
|
|
20240329,144900,130257924,431,431,431,431,0
|
|
20240329,144800,130257924,431,431,431,431,0
|
|
20240329,144700,130257924,431,431,431,431,0
|
|
20240329,144600,130257924,431,431,431,431,0
|
|
20240329,144500,130257924,431,431,431,431,3
|
|
20240329,144400,130256631,431,431,431,431,0
|
|
20240329,144300,130256631,431,431,431,431,0
|
|
20240329,144200,130256631,431,431,431,431,0
|
|
20240329,144100,130256631,431,431,431,431,0
|
|
20240329,144000,130256631,431,431,431,431,1996
|
|
20240329,143900,129396355,431,431,431,431,10
|
|
20240329,143800,129392045,432,432,432,432,0
|
|
20240329,143700,129392045,432,432,432,432,0
|
|
20240329,143600,129392045,432,432,432,432,4
|
|
20240329,143500,129390317,432,432,432,432,0
|
|
20240329,143400,129390317,432,432,432,432,30
|
|
20240329,143300,129377357,432,432,432,432,0
|
|
20240329,143200,129377357,432,432,432,432,0
|
|
20240329,143100,129377357,432,432,432,432,0
|
|
20240329,143000,129377357,432,432,432,432,0
|
|
20240329,142900,129377357,432,432,432,432,11
|
|
20240329,142800,129372605,432,432,432,432,10
|
|
20240329,142700,129368285,432,432,432,432,2180
|
|
20240329,142600,128426525,431,431,431,431,520
|
|
20240329,142500,128202405,431,431,431,431,2953
|
|
20240329,142400,126929662,432,432,432,432,0
|
|
20240329,142300,126929662,432,432,432,432,3
|
|
20240329,142200,126928366,432,432,432,432,2
|
|
20240329,142100,126927502,432,432,432,432,1
|
|
20240329,142000,126927070,431,431,431,431,8633
|
|
20240329,141900,123206247,431,432,432,431,101
|
|
20240329,141800,123162715,432,432,432,432,4796
|
|
20240329,141700,121090843,434,434,434,434,0
|
|
20240329,141600,121090843,434,434,434,434,51
|
|
20240329,141500,121068709,434,434,434,434,0
|
|
20240329,141400,121068709,434,434,434,434,0
|
|
20240329,141300,121068709,434,434,434,434,0
|
|
20240329,141200,121068709,434,434,434,434,0
|
|
20240329,141100,121068709,434,434,434,434,0
|
|
20240329,141000,121068709,434,434,434,434,0
|
|
20240329,140900,121068709,434,434,434,434,0
|
|
20240329,140800,121068709,434,434,434,434,2030
|
|
20240329,140700,120187689,434,434,434,434,71
|
|
20240329,140600,120156875,434,432,434,432,8356
|
|
20240329,140500,116545750,433,433,433,433,0
|
|
20240329,140400,116545750,433,433,433,433,0
|
|
20240329,140300,116545750,433,433,433,433,0
|
|
20240329,140200,116545750,433,433,433,433,2
|
|
20240329,140100,116544884,433,433,433,433,0
|
|
20240329,140000,116544884,433,433,433,433,0
|
|
20240329,135900,116544884,433,433,433,433,0
|
|
20240329,135800,116544884,433,433,433,433,150
|
|
20240329,135700,116479934,433,433,433,433,0
|
|
20240329,135600,116479934,433,432,433,432,2024
|
|
20240329,135500,115604013,432,432,432,432,0
|
|
20240329,135400,115604013,432,432,432,432,0
|
|
20240329,135300,115604013,432,432,432,432,0
|
|
20240329,135200,115604013,432,432,432,432,3
|
|
20240329,135100,115602717,432,432,432,432,0
|
|
20240329,135000,115602717,432,432,432,432,0
|
|
20240329,134900,115602717,432,432,432,432,0
|
|
20240329,134800,115602717,432,432,432,432,0
|
|
20240329,134700,115602717,432,432,432,432,0
|
|
20240329,134600,115602717,432,432,432,432,0
|
|
20240329,134500,115602717,432,432,432,432,10
|
|
20240329,134400,115598397,432,432,432,432,0
|
|
20240329,134300,115598397,432,432,432,432,0
|
|
20240329,134200,115598397,432,432,432,432,0
|
|
20240329,134100,115598397,432,432,432,432,0
|
|
20240329,134000,115598397,432,432,432,432,10
|
|
20240329,133900,115594077,432,432,432,432,5000
|
|
20240329,133800,113434077,432,432,432,432,0
|
|
20240329,133700,113434077,432,432,432,432,1
|
|
20240329,133600,113433645,431,431,431,431,200
|
|
20240329,133500,113347445,430,430,430,430,0
|
|
20240329,133400,113347445,430,430,430,430,0
|
|
20240329,133300,113347445,430,430,430,430,0
|
|
20240329,133200,113347445,430,430,430,430,0
|
|
20240329,133100,113347445,430,430,430,430,10
|
|
20240329,133000,113343145,430,430,430,430,364
|
|
20240329,132900,113186625,432,432,432,432,0
|
|
20240329,132800,113186625,432,432,432,432,0
|
|
20240329,132700,113186625,432,431,432,431,4
|
|
20240329,132600,113184900,430,430,430,430,0
|
|
20240329,132500,113184900,430,430,430,430,0
|
|
20240329,132400,113184900,430,430,430,430,0
|
|
20240329,132300,113184900,430,430,430,430,25
|
|
20240329,132200,113174150,430,430,430,430,0
|
|
20240329,132100,113174150,430,430,430,430,4
|
|
20240329,132000,113172430,431,431,431,431,12
|
|
20240329,131900,113167258,429,429,429,429,25
|
|
20240329,131800,113156533,432,432,432,432,0
|
|
20240329,131700,113156533,432,432,432,432,0
|
|
20240329,131600,113156533,432,432,432,432,0
|
|
20240329,131500,113156533,432,432,432,432,0
|
|
20240329,131400,113156533,432,432,432,432,1
|
|
20240329,131300,113156101,429,429,429,429,0
|
|
20240329,131200,113156101,429,429,429,429,0
|
|
20240329,131100,113156101,429,429,429,429,0
|
|
20240329,131000,113156101,429,429,429,429,0
|
|
20240329,130900,113156101,429,429,429,429,0
|
|
20240329,130800,113156101,429,429,429,429,0
|
|
20240329,130700,113156101,429,429,429,429,0
|
|
20240329,130600,113156101,429,429,429,429,0
|
|
20240329,130500,113156101,429,429,429,429,995
|
|
20240329,130400,112729246,429,429,429,429,0
|
|
20240329,130300,112729246,429,429,429,429,0
|
|
20240329,130200,112729246,429,430,430,429,9000
|
|
20240329,130100,108867731,431,431,431,431,1000
|
|
20240329,130000,108436731,430,430,430,430,486
|
|
20240329,125900,108227751,430,430,430,430,0
|
|
20240329,125800,108227751,430,430,430,430,14
|
|
20240329,125700,108221731,430,429,430,429,1497
|
|
20240329,125600,107578521,429,429,429,429,150
|
|
20240329,125500,107514171,429,429,429,429,0
|
|
20240329,125400,107514171,429,429,429,429,0
|
|
20240329,125300,107514171,429,429,429,429,1369
|
|
20240329,125200,106926870,429,429,429,429,350
|
|
20240329,125100,106776720,429,429,429,429,50
|
|
20240329,125000,106755270,430,430,430,430,5
|
|
20240329,124900,106753120,430,430,430,430,239
|
|
20240329,124800,106650350,430,431,431,430,9486
|
|
20240329,124700,102566370,432,432,432,432,5
|
|
20240329,124600,102564210,431,431,431,431,0
|
|
20240329,124500,102564210,431,431,431,431,0
|
|
20240329,124400,102564210,431,431,431,431,1000
|
|
20240329,124300,102133210,430,430,430,430,958
|
|
20240329,124200,101721270,432,432,432,432,1
|
|
20240329,124100,101720838,430,430,430,430,101
|
|
20240329,124000,101677408,430,430,430,430,1
|
|
20240329,123900,101676978,431,431,431,431,550
|
|
20240329,123800,101439928,430,430,430,430,30
|
|
20240329,123700,101427028,430,430,430,430,114
|
|
20240329,123600,101378008,430,430,430,430,60
|
|
20240329,123500,101352208,431,431,431,431,0
|
|
20240329,123400,101352208,431,431,431,431,0
|
|
20240329,123300,101352208,431,431,431,431,1996
|
|
20240329,123200,100491932,431,431,431,431,0
|
|
20240329,123100,100491932,431,431,431,431,0
|
|
20240329,123000,100491932,431,431,433,431,5
|
|
20240329,122900,100489775,431,431,431,431,0
|
|
20240329,122800,100489775,431,431,431,431,0
|
|
20240329,122700,100489775,431,431,431,431,2581
|
|
20240329,122600,99377364,431,431,431,431,1
|
|
20240329,122500,99376933,431,431,431,431,0
|
|
20240329,122400,99376933,431,431,431,431,0
|
|
20240329,122300,99376933,431,431,431,431,0
|
|
20240329,122200,99376933,431,431,431,431,0
|
|
20240329,122100,99376933,431,431,431,431,0
|
|
20240329,122000,99376933,431,431,431,431,0
|
|
20240329,121900,99376933,431,431,431,431,0
|
|
20240329,121800,99376933,431,431,431,431,0
|
|
20240329,121700,99376933,431,431,431,431,2000
|
|
20240329,121600,98514933,431,431,431,431,0
|
|
20240329,121500,98514933,431,431,431,431,3007
|
|
20240329,121400,97218916,433,433,433,433,0
|
|
20240329,121300,97218916,433,433,433,433,2
|
|
20240329,121200,97218050,430,430,430,430,0
|
|
20240329,121100,97218050,430,430,430,430,0
|
|
20240329,121000,97218050,430,430,430,430,0
|
|
20240329,120900,97218050,430,430,430,430,0
|
|
20240329,120800,97218050,430,430,430,430,0
|
|
20240329,120700,97218050,430,430,430,430,0
|
|
20240329,120600,97218050,430,430,430,430,0
|
|
20240329,120500,97218050,430,430,430,430,0
|
|
20240329,120400,97218050,430,430,430,430,0
|
|
20240329,120300,97218050,430,430,430,430,0
|
|
20240329,120200,97218050,430,432,432,430,143
|
|
20240329,120100,97156545,433,433,433,433,0
|
|
20240329,120000,97156545,433,433,433,433,0
|
|
20240329,115900,97156545,433,433,433,433,0
|
|
20240329,115800,97156545,433,433,433,433,0
|
|
20240329,115700,97156545,433,433,433,433,0
|
|
20240329,115600,97156545,433,433,433,433,5
|
|
20240329,115500,97154380,433,433,433,433,0
|
|
20240329,115400,97154380,433,433,433,433,10
|
|
20240329,115300,97150050,429,429,429,429,0
|
|
20240329,115200,97150050,429,429,429,429,0
|
|
20240329,115100,97150050,429,429,429,429,0
|
|
20240329,115000,97150050,429,429,429,429,1000
|
|
20240329,114900,96721050,429,429,429,429,4
|
|
20240329,114800,96719334,430,430,430,430,0
|
|
20240329,114700,96719334,430,430,430,430,4741
|
|
20240329,114600,94680704,434,434,434,434,0
|
|
20240329,114500,94680704,434,435,435,434,7
|
|
20240329,114400,94677662,434,434,434,434,5821
|
|
20240329,114300,92151348,430,431,431,430,36400
|
|
20240329,114200,76492496,432,432,432,431,8030
|
|
20240329,114100,73029701,435,435,435,435,1
|
|
20240329,114000,73029266,433,433,433,433,1
|
|
20240329,113900,73028833,435,435,435,435,0
|
|
20240329,113800,73028833,435,435,435,435,0
|
|
20240329,113700,73028833,435,435,435,435,0
|
|
20240329,113600,73028833,435,435,435,435,363
|
|
20240329,113500,72870928,435,435,435,435,0
|
|
20240329,113400,72870928,435,435,435,435,0
|
|
20240329,113300,72870928,435,435,435,435,0
|
|
20240329,113200,72870928,435,435,435,435,0
|
|
20240329,113100,72870928,435,435,435,435,0
|
|
20240329,113000,72870928,435,435,435,435,100
|
|
20240329,112900,72827428,432,432,432,432,0
|
|
20240329,112800,72827428,432,432,432,432,100
|
|
20240329,112700,72784228,433,433,433,433,0
|
|
20240329,112600,72784228,433,433,433,433,209
|
|
20240329,112500,72693731,435,435,435,435,0
|
|
20240329,112400,72693731,435,435,435,435,105
|
|
20240329,112300,72648056,435,435,435,435,10
|
|
20240329,112200,72643706,433,433,433,433,0
|
|
20240329,112100,72643706,433,435,435,433,206
|
|
20240329,112000,72554108,435,435,435,435,11
|
|
20240329,111900,72549323,433,433,433,433,0
|
|
20240329,111800,72549323,433,433,433,433,0
|
|
20240329,111700,72549323,433,433,433,433,0
|
|
20240329,111600,72549323,433,433,433,433,0
|
|
20240329,111500,72549323,433,433,433,433,0
|
|
20240329,111400,72549323,433,433,433,433,0
|
|
20240329,111300,72549323,433,433,433,433,1000
|
|
20240329,111200,72116323,434,434,434,434,0
|
|
20240329,111100,72116323,434,434,434,434,69
|
|
20240329,111000,72086377,435,435,435,435,200
|
|
20240329,110900,71999377,435,435,435,435,0
|
|
20240329,110800,71999377,435,434,435,434,2
|
|
20240329,110700,71998508,434,434,434,434,3574
|
|
20240329,110600,70447392,432,432,432,432,325
|
|
20240329,110500,70306992,432,432,432,432,2100
|
|
20240329,110400,69399792,432,432,432,432,1100
|
|
20240329,110300,68924592,432,432,432,432,0
|
|
20240329,110200,68924592,432,433,433,432,11133
|
|
20240329,110100,64114136,432,432,432,432,0
|
|
20240329,110000,64114136,432,434,434,432,9250
|
|
20240329,105900,60111098,435,435,435,435,100
|
|
20240329,105800,60067598,435,435,435,434,3401
|
|
20240329,105700,58591157,436,436,436,436,0
|
|
20240329,105600,58591157,436,436,436,436,0
|
|
20240329,105500,58591157,436,436,436,436,0
|
|
20240329,105400,58591157,436,436,436,436,50
|
|
20240329,105300,58569357,434,434,434,434,0
|
|
20240329,105200,58569357,434,434,434,434,0
|
|
20240329,105100,58569357,434,434,434,434,0
|
|
20240329,105000,58569357,434,434,434,434,0
|
|
20240329,104900,58569357,434,434,434,434,12000
|
|
20240329,104800,53361357,435,436,436,434,24224
|
|
20240329,104700,42845693,437,437,437,437,0
|
|
20240329,104600,42845693,437,437,437,437,0
|
|
20240329,104500,42845693,437,437,437,437,0
|
|
20240329,104400,42845693,437,437,437,437,0
|
|
20240329,104300,42845693,437,437,437,437,0
|
|
20240329,104200,42845693,437,437,437,437,11
|
|
20240329,104100,42840886,437,437,437,437,3
|
|
20240329,104000,42839575,436,436,436,436,69
|
|
20240329,103900,42809491,437,437,437,437,309
|
|
20240329,103800,42674458,438,438,438,438,0
|
|
20240329,103700,42674458,438,438,438,438,0
|
|
20240329,103600,42674458,438,438,438,438,0
|
|
20240329,103500,42674458,438,438,438,438,112
|
|
20240329,103400,42625402,439,439,439,439,0
|
|
20240329,103300,42625402,439,439,439,439,0
|
|
20240329,103200,42625402,439,439,439,439,66
|
|
20240329,103100,42596428,439,439,439,439,0
|
|
20240329,103000,42596428,439,439,439,439,0
|
|
20240329,102900,42596428,439,439,439,439,0
|
|
20240329,102800,42596428,439,439,439,439,112
|
|
20240329,102700,42547260,439,439,439,439,17
|
|
20240329,102600,42539797,439,439,439,439,10
|
|
20240329,102500,42535407,437,437,437,437,0
|
|
20240329,102400,42535407,437,437,437,437,0
|
|
20240329,102300,42535407,437,437,437,437,0
|
|
20240329,102200,42535407,437,437,437,437,0
|
|
20240329,102100,42535407,437,437,437,437,1
|
|
20240329,102000,42534970,439,438,439,438,60
|
|
20240329,101900,42508640,439,439,439,439,5
|
|
20240329,101800,42506445,439,439,439,439,10
|
|
20240329,101700,42502055,439,439,439,439,4
|
|
20240329,101600,42500299,436,436,436,436,0
|
|
20240329,101500,42500299,436,436,436,436,0
|
|
20240329,101400,42500299,436,436,436,436,200
|
|
20240329,101300,42413099,439,439,439,439,5
|
|
20240329,101200,42410904,439,439,439,439,0
|
|
20240329,101100,42410904,439,439,439,439,15
|
|
20240329,101000,42404319,439,435,439,435,2
|
|
20240329,100900,42403445,435,439,439,435,45
|
|
20240329,100800,42383710,439,438,439,438,5268
|
|
20240329,100700,40071911,437,437,437,437,1526
|
|
20240329,100600,39405049,436,436,436,436,0
|
|
20240329,100500,39405049,436,436,436,436,206
|
|
20240329,100400,39315233,436,436,436,436,0
|
|
20240329,100300,39315233,436,436,436,436,294
|
|
20240329,100200,39187049,436,436,436,436,0
|
|
20240329,100100,39187049,436,436,436,436,256
|
|
20240329,100000,39075433,437,437,437,437,9
|
|
20240329,095900,39071500,437,437,437,437,4
|
|
20240329,095800,39069752,437,437,437,437,0
|
|
20240329,095700,39069752,437,437,437,437,84
|
|
20240329,095600,39033044,437,439,439,437,602
|
|
20240329,095500,38769942,437,437,437,437,869
|
|
20240329,095400,38390189,439,439,439,439,2
|
|
20240329,095300,38389311,439,439,439,439,8
|
|
20240329,095200,38385799,439,439,439,439,16
|
|
20240329,095100,38378775,439,439,439,439,0
|
|
20240329,095000,38378775,439,439,439,439,0
|
|
20240329,094900,38378775,439,439,439,439,404
|
|
20240329,094800,38201419,439,439,439,439,0
|
|
20240329,094700,38201419,439,439,439,439,3
|
|
20240329,094600,38200102,439,439,439,439,0
|
|
20240329,094500,38200102,439,439,439,439,230
|
|
20240329,094400,38099132,439,439,439,439,542
|
|
20240329,094300,37861194,439,438,439,438,16
|
|
20240329,094200,37854180,438,438,438,438,0
|
|
20240329,094100,37854180,438,437,438,437,356
|
|
20240329,094000,37698255,439,438,439,433,35151
|
|
20240329,093900,22393796,440,438,440,438,589
|
|
20240329,093800,22135669,438,438,438,438,0
|
|
20240329,093700,22135669,438,438,438,438,41
|
|
20240329,093600,22117711,438,438,438,438,1689
|
|
20240329,093500,21377929,438,437,438,437,995
|
|
20240329,093400,20942619,437,437,437,437,805
|
|
20240329,093300,20590834,437,437,437,437,0
|
|
20240329,093200,20590834,437,437,437,437,0
|
|
20240329,093100,20590834,437,437,437,437,0
|
|
20240329,093000,20590834,437,434,437,434,8
|
|
20240329,092900,20587353,434,435,435,434,1800
|
|
20240329,092800,19805289,438,438,438,438,0
|
|
20240329,092700,19805289,438,435,438,435,11778
|
|
20240329,092600,14675655,435,435,435,435,97
|
|
20240329,092500,14633460,435,435,435,435,0
|
|
20240329,092400,14633460,435,435,435,435,0
|
|
20240329,092300,14633460,435,435,435,435,1
|
|
20240329,092200,14633025,432,432,432,432,457
|
|
20240329,092100,14435601,432,432,432,432,23
|
|
20240329,092000,14425665,432,432,432,432,0
|
|
20240329,091900,14425665,432,432,432,432,0
|
|
20240329,091800,14425665,432,432,432,432,0
|
|
20240329,091700,14425665,432,434,434,432,1864
|
|
20240329,091600,13620103,433,433,433,433,0
|
|
20240329,091500,13620103,433,433,433,433,0
|
|
20240329,091400,13620103,433,433,433,433,142
|
|
20240329,091300,13558617,432,432,432,432,2510
|
|
20240329,091200,12474297,432,432,432,432,0
|
|
20240329,091100,12474297,432,432,432,432,0
|
|
20240329,091000,12474297,432,433,433,432,9025
|
|
20240329,090900,8575458,433,433,433,433,0
|
|
20240329,090800,8575458,433,433,433,433,0
|
|
20240329,090700,8575458,433,433,433,433,0
|
|
20240329,090600,8575458,433,436,436,433,1001
|
|
20240329,090500,8139321,436,436,436,436,5205
|
|
20240329,090400,5869941,437,437,437,437,0
|
|
20240329,090300,5869941,437,437,437,437,7
|
|
20240329,090200,5866882,437,437,437,437,1
|
|
20240329,090100,5866445,435,435,436,435,6418
|
|
20240329,090000,3074580,435,435,435,435,7068
|