619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,191600,228030922,397,397,397,397,1294
|
|
20240403,191500,228030922,397,397,397,397,0
|
|
20240403,191400,228030922,397,397,397,397,0
|
|
20240403,191300,228030922,397,397,397,397,0
|
|
20240403,191200,228030922,397,397,397,397,0
|
|
20240403,191100,228030922,397,397,397,397,0
|
|
20240403,191000,228030922,397,397,397,397,0
|
|
20240403,190900,228030922,397,397,397,397,0
|
|
20240403,190800,228030922,397,397,397,397,0
|
|
20240403,190700,228030922,397,397,397,397,0
|
|
20240403,190600,228030922,397,397,397,397,0
|
|
20240403,190500,228030922,397,397,397,397,0
|
|
20240403,190400,228030922,397,397,397,397,0
|
|
20240403,190300,228030922,397,397,397,397,0
|
|
20240403,190200,228030922,397,397,397,397,0
|
|
20240403,190100,228030922,397,397,397,397,0
|
|
20240403,190000,228030922,397,397,397,397,0
|
|
20240403,185900,228030922,397,397,397,397,0
|
|
20240403,185800,228030922,397,397,397,397,0
|
|
20240403,185700,228030922,397,397,397,397,0
|
|
20240403,185600,228030922,397,397,397,397,0
|
|
20240403,185500,228030922,397,397,397,397,0
|
|
20240403,185400,228030922,397,397,397,397,0
|
|
20240403,185300,228030922,397,397,397,397,0
|
|
20240403,185200,228030922,397,397,397,397,0
|
|
20240403,185100,228030922,397,397,397,397,0
|
|
20240403,185000,228030922,397,397,397,397,0
|
|
20240403,184900,228030922,397,397,397,397,0
|
|
20240403,184800,228030922,397,397,397,397,0
|
|
20240403,184700,228030922,397,397,397,397,0
|
|
20240403,184600,228030922,397,397,397,397,1294
|
|
20240403,184500,228030922,397,397,397,397,0
|
|
20240403,184400,228030922,397,397,397,397,0
|
|
20240403,184300,228030922,397,397,397,397,0
|
|
20240403,184200,228030922,397,397,397,397,0
|
|
20240403,184100,228030922,397,397,397,397,0
|
|
20240403,184000,228030922,397,397,397,397,0
|
|
20240403,183900,228030922,397,397,397,397,0
|
|
20240403,183800,228030922,397,397,397,397,0
|
|
20240403,183700,228030922,397,397,397,397,0
|
|
20240403,183600,228030922,397,397,397,397,0
|
|
20240403,183500,228030922,397,397,397,397,0
|
|
20240403,183400,228030922,397,397,397,397,0
|
|
20240403,183300,228030922,397,397,397,397,0
|
|
20240403,183200,228030922,397,397,397,397,0
|
|
20240403,183100,228030922,397,397,397,397,0
|
|
20240403,183000,228030922,397,397,397,397,0
|
|
20240403,182900,228030922,397,397,397,397,0
|
|
20240403,182800,228030922,397,397,397,397,0
|
|
20240403,182700,228030922,397,397,397,397,0
|
|
20240403,182600,228030922,397,397,397,397,0
|
|
20240403,182500,228030922,397,397,397,397,0
|
|
20240403,182400,228030922,397,397,397,397,0
|
|
20240403,182300,228030922,397,397,397,397,0
|
|
20240403,182200,228030922,397,397,397,397,0
|
|
20240403,182100,228030922,397,397,397,397,0
|
|
20240403,182000,228030922,397,397,397,397,0
|
|
20240403,181900,228030922,397,397,397,397,0
|
|
20240403,181800,228030922,397,397,397,397,0
|
|
20240403,181700,228030922,397,397,397,397,0
|
|
20240403,181600,228030922,397,397,397,397,1294
|
|
20240403,181500,228030922,397,397,397,397,0
|
|
20240403,181400,228030922,397,397,397,397,0
|
|
20240403,181300,228030922,397,397,397,397,0
|
|
20240403,181200,228030922,397,397,397,397,0
|
|
20240403,181100,228030922,397,397,397,397,0
|
|
20240403,181000,228030922,397,397,397,397,0
|
|
20240403,180900,228030922,397,397,397,397,0
|
|
20240403,180800,228030922,397,397,397,397,0
|
|
20240403,180700,228030922,397,397,397,397,0
|
|
20240403,180600,228030922,397,397,397,397,0
|
|
20240403,180500,228030922,397,397,397,397,0
|
|
20240403,180400,228030922,397,397,397,397,0
|
|
20240403,180300,228030922,397,397,397,397,0
|
|
20240403,180200,228030922,397,397,397,397,0
|
|
20240403,180100,228030922,397,397,397,397,0
|
|
20240403,180000,228030922,397,397,397,397,0
|
|
20240403,175900,228030922,397,397,397,397,0
|
|
20240403,175800,228030922,397,397,397,397,0
|
|
20240403,175700,228030922,397,397,397,397,0
|
|
20240403,175600,228030922,397,397,397,397,0
|
|
20240403,175500,228030922,397,397,397,397,0
|
|
20240403,175400,228030922,397,397,397,397,0
|
|
20240403,175300,228030922,397,397,397,397,0
|
|
20240403,175200,228030922,397,397,397,397,0
|
|
20240403,175100,228030922,397,397,397,397,0
|
|
20240403,175000,228030922,397,397,397,397,0
|
|
20240403,174900,228030922,397,397,397,397,0
|
|
20240403,174800,228030922,397,397,397,397,0
|
|
20240403,174700,228030922,397,397,397,397,0
|
|
20240403,174600,228030922,397,397,397,397,1294
|
|
20240403,174500,228030922,397,397,397,397,0
|
|
20240403,174400,228030922,397,397,397,397,0
|
|
20240403,174300,228030922,397,397,397,397,0
|
|
20240403,174200,228030922,397,397,397,397,0
|
|
20240403,174100,228030922,397,397,397,397,0
|
|
20240403,174000,228030922,397,397,397,397,0
|
|
20240403,173900,228030922,397,397,397,397,0
|
|
20240403,173800,228030922,397,397,397,397,0
|
|
20240403,173700,228030922,397,397,397,397,0
|
|
20240403,173600,228030922,397,397,397,397,0
|
|
20240403,173500,228030922,397,397,397,397,0
|
|
20240403,173400,228030922,397,397,397,397,0
|
|
20240403,173300,228030922,397,397,397,397,0
|
|
20240403,173200,228030922,397,397,397,397,0
|
|
20240403,173100,228030922,397,397,397,397,0
|
|
20240403,173000,228030922,397,397,397,397,0
|
|
20240403,172900,228030922,397,397,397,397,0
|
|
20240403,172800,228030922,397,397,397,397,0
|
|
20240403,172700,228030922,397,397,397,397,0
|
|
20240403,172600,228030922,397,397,397,397,0
|
|
20240403,172500,228030922,397,397,397,397,0
|
|
20240403,172400,228030922,397,397,397,397,0
|
|
20240403,172300,228030922,397,397,397,397,0
|
|
20240403,172200,228030922,397,397,397,397,0
|
|
20240403,172100,228030922,397,397,397,397,0
|
|
20240403,172000,228030922,397,397,397,397,0
|
|
20240403,171900,228030922,397,397,397,397,0
|
|
20240403,171800,228030922,397,397,397,397,0
|
|
20240403,171700,228030922,397,397,397,397,0
|
|
20240403,171600,228030922,397,397,397,397,1294
|
|
20240403,171500,228030922,397,397,397,397,0
|
|
20240403,171400,228030922,397,397,397,397,0
|
|
20240403,171300,228030922,397,397,397,397,0
|
|
20240403,171200,228030922,397,397,397,397,0
|
|
20240403,171100,228030922,397,397,397,397,0
|
|
20240403,171000,228030922,397,397,397,397,0
|
|
20240403,170900,228030922,397,397,397,397,0
|
|
20240403,170800,228030922,397,397,397,397,0
|
|
20240403,170700,228030922,397,397,397,397,0
|
|
20240403,170600,228030922,397,397,397,397,0
|
|
20240403,170500,228030922,397,397,397,397,0
|
|
20240403,170400,228030922,397,397,397,397,0
|
|
20240403,170300,228030922,397,397,397,397,0
|
|
20240403,170200,228030922,397,397,397,397,0
|
|
20240403,170100,228030922,397,397,397,397,0
|
|
20240403,170000,228030922,397,397,397,397,0
|
|
20240403,165900,228030922,397,397,397,397,0
|
|
20240403,165800,228030922,397,397,397,397,0
|
|
20240403,165700,228030922,397,397,397,397,0
|
|
20240403,165600,228030922,397,397,397,397,0
|
|
20240403,165500,228030922,397,397,397,397,0
|
|
20240403,165400,228030922,397,397,397,397,0
|
|
20240403,165300,228030922,397,397,397,397,0
|
|
20240403,165200,228030922,397,397,397,397,0
|
|
20240403,165100,228030922,397,397,397,397,0
|
|
20240403,165000,228030922,397,397,397,397,0
|
|
20240403,164900,228030922,397,397,397,397,0
|
|
20240403,164800,228030922,397,397,397,397,0
|
|
20240403,164700,228030922,397,397,397,397,0
|
|
20240403,164600,228030922,397,397,397,397,1294
|
|
20240403,164500,228030922,397,397,397,397,0
|
|
20240403,164400,228030922,397,397,397,397,0
|
|
20240403,164300,228030922,397,397,397,397,0
|
|
20240403,164200,228030922,397,397,397,397,0
|
|
20240403,164100,228030922,397,397,397,397,0
|
|
20240403,164000,228030922,397,397,397,397,0
|
|
20240403,163900,228030922,397,397,397,397,0
|
|
20240403,163800,228030922,397,397,397,397,0
|
|
20240403,163700,228030922,397,397,397,397,0
|
|
20240403,163600,228030922,397,397,397,397,0
|
|
20240403,163500,228030922,397,397,397,397,0
|
|
20240403,163400,228030922,397,397,397,397,0
|
|
20240403,163300,228030922,397,397,397,397,0
|
|
20240403,163200,228030922,397,397,397,397,0
|
|
20240403,163100,228030922,397,397,397,397,0
|
|
20240403,163000,228030922,397,397,397,397,0
|
|
20240403,162900,228030922,397,397,397,397,0
|
|
20240403,162800,228030922,397,397,397,397,0
|
|
20240403,162700,228030922,397,397,397,397,0
|
|
20240403,162600,228030922,397,397,397,397,0
|
|
20240403,162500,228030922,397,397,397,397,0
|
|
20240403,162400,228030922,397,397,397,397,0
|
|
20240403,162300,228030922,397,397,397,397,0
|
|
20240403,162200,228030922,397,397,397,397,0
|
|
20240403,162100,228030922,397,397,397,397,0
|
|
20240403,162000,228030922,397,397,397,397,0
|
|
20240403,161900,228030922,397,397,397,397,0
|
|
20240403,161800,228030922,397,397,397,397,0
|
|
20240403,161700,228030922,397,397,397,397,0
|
|
20240403,161600,228030922,397,397,397,397,1294
|
|
20240403,161500,228030922,397,397,397,397,0
|
|
20240403,161400,228030922,397,397,397,397,0
|
|
20240403,161300,228030922,397,397,397,397,0
|
|
20240403,161200,228030922,397,397,397,397,0
|
|
20240403,161100,228030922,397,397,397,397,0
|
|
20240403,161000,228030922,397,397,397,397,0
|
|
20240403,160900,228030922,397,397,397,397,0
|
|
20240403,160800,228030922,397,397,397,397,0
|
|
20240403,160700,228030922,397,397,397,397,0
|
|
20240403,160600,228030922,397,397,397,397,0
|
|
20240403,160500,228030922,397,397,397,397,0
|
|
20240403,160400,228030922,397,397,397,397,0
|
|
20240403,160300,228030922,397,397,397,397,0
|
|
20240403,160200,228030922,397,397,397,397,0
|
|
20240403,160100,228030922,397,397,397,397,0
|
|
20240403,160000,228030922,397,397,397,397,0
|
|
20240403,155900,228030922,397,397,397,397,0
|
|
20240403,155800,228030922,397,397,397,397,0
|
|
20240403,155700,228030922,397,397,397,397,0
|
|
20240403,155600,228030922,397,397,397,397,0
|
|
20240403,155500,228030922,397,397,397,397,0
|
|
20240403,155400,228030922,397,397,397,397,0
|
|
20240403,155300,228030922,397,397,397,397,0
|
|
20240403,155200,228030922,397,397,397,397,0
|
|
20240403,155100,228030922,397,397,397,397,0
|
|
20240403,155000,228030922,397,397,397,397,0
|
|
20240403,154900,228030922,397,397,397,397,0
|
|
20240403,154800,228030922,397,397,397,397,0
|
|
20240403,154700,228030922,397,397,397,397,0
|
|
20240403,154600,228030922,397,397,397,397,1294
|
|
20240403,154500,228030922,397,397,397,397,0
|
|
20240403,154400,228030922,397,397,397,397,0
|
|
20240403,154300,228030922,397,397,397,397,0
|
|
20240403,154200,228030922,397,397,397,397,0
|
|
20240403,154100,228030922,397,397,397,397,0
|
|
20240403,154000,228030922,397,397,397,397,0
|
|
20240403,153900,228030922,397,397,397,397,0
|
|
20240403,153800,228030922,397,397,397,397,0
|
|
20240403,153700,228030922,397,397,397,397,0
|
|
20240403,153600,228030922,397,397,397,397,0
|
|
20240403,153500,228030922,397,397,397,397,0
|
|
20240403,153400,228030922,397,397,397,397,0
|
|
20240403,153300,228030922,397,397,397,397,0
|
|
20240403,153200,228030922,397,397,397,397,0
|
|
20240403,153100,228030922,397,397,397,397,0
|
|
20240403,153000,228030922,397,397,397,397,1294
|
|
20240403,152900,227517204,397,397,397,397,0
|
|
20240403,152800,227517204,397,397,397,397,0
|
|
20240403,152700,227517204,397,397,397,397,0
|
|
20240403,152600,227517204,397,397,397,397,0
|
|
20240403,152500,227517204,397,397,397,397,0
|
|
20240403,152400,227517204,397,397,397,397,0
|
|
20240403,152300,227517204,397,397,397,397,0
|
|
20240403,152200,227517204,397,397,397,397,0
|
|
20240403,152100,227517204,397,397,397,397,0
|
|
20240403,152000,227517204,397,397,397,397,0
|
|
20240403,151900,227517204,397,397,397,397,16
|
|
20240403,151800,227510852,397,398,398,397,6902
|
|
20240403,151700,224769758,398,398,398,398,55
|
|
20240403,151600,224747868,398,398,398,398,1000
|
|
20240403,151500,224349868,396,396,396,396,0
|
|
20240403,151400,224349868,396,396,396,396,0
|
|
20240403,151300,224349868,396,396,396,396,0
|
|
20240403,151200,224349868,396,397,397,396,5000
|
|
20240403,151100,222369863,397,397,397,397,0
|
|
20240403,151000,222369863,397,397,397,397,9
|
|
20240403,150900,222366290,397,397,397,397,9992
|
|
20240403,150800,218399466,398,398,398,398,3
|
|
20240403,150700,218398272,398,398,398,398,0
|
|
20240403,150600,218398272,398,398,398,398,1001
|
|
20240403,150500,217999874,398,398,398,398,2101
|
|
20240403,150400,217163676,398,398,398,398,18
|
|
20240403,150300,217156512,398,398,398,398,1398
|
|
20240403,150200,216600108,398,398,398,398,102
|
|
20240403,150100,216559512,398,398,398,398,50
|
|
20240403,150000,216539612,398,398,398,398,0
|
|
20240403,145900,216539612,398,398,398,398,1158
|
|
20240403,145800,216078728,399,399,399,399,1
|
|
20240403,145700,216078329,399,399,399,399,1
|
|
20240403,145600,216077930,399,399,399,399,1000
|
|
20240403,145500,215678930,398,398,398,398,52
|
|
20240403,145400,215658234,398,398,398,398,1376
|
|
20240403,145300,215110586,398,398,398,398,100
|
|
20240403,145200,215070786,398,398,398,398,1
|
|
20240403,145100,215070388,398,398,398,398,471
|
|
20240403,145000,214882930,399,399,399,399,0
|
|
20240403,144900,214882930,399,399,399,399,200
|
|
20240403,144800,214803130,399,399,399,399,0
|
|
20240403,144700,214803130,399,399,399,399,248
|
|
20240403,144600,214704178,399,399,399,399,0
|
|
20240403,144500,214704178,399,399,399,399,296
|
|
20240403,144400,214586074,399,399,399,399,0
|
|
20240403,144300,214586074,399,399,399,399,0
|
|
20240403,144200,214586074,399,397,399,397,30025
|
|
20240403,144100,202656683,398,398,398,398,0
|
|
20240403,144000,202656683,398,398,398,398,0
|
|
20240403,143900,202656683,398,398,398,398,20
|
|
20240403,143800,202648723,398,398,398,398,2655
|
|
20240403,143700,201592033,398,398,398,398,0
|
|
20240403,143600,201592033,398,398,398,398,850
|
|
20240403,143500,201253733,398,398,398,398,0
|
|
20240403,143400,201253733,398,398,398,398,1000
|
|
20240403,143300,200855733,397,397,397,397,0
|
|
20240403,143200,200855733,397,397,397,397,0
|
|
20240403,143100,200855733,397,397,397,397,0
|
|
20240403,143000,200855733,397,397,397,397,0
|
|
20240403,142900,200855733,397,397,397,397,0
|
|
20240403,142800,200855733,397,397,397,397,0
|
|
20240403,142700,200855733,397,397,397,397,0
|
|
20240403,142600,200855733,397,397,397,397,11467
|
|
20240403,142500,196303334,397,398,398,397,210
|
|
20240403,142400,196219914,398,398,398,398,60
|
|
20240403,142300,196196034,398,399,399,398,282
|
|
20240403,142200,196083773,399,399,399,399,100
|
|
20240403,142100,196043873,399,399,399,399,4125
|
|
20240403,142000,194397998,398,398,398,398,16
|
|
20240403,141900,194391630,398,398,398,398,1710
|
|
20240403,141800,193711050,398,398,398,398,181
|
|
20240403,141700,193639012,397,397,397,397,0
|
|
20240403,141600,193639012,397,398,398,397,18610
|
|
20240403,141500,186250042,398,398,398,398,2800
|
|
20240403,141400,185135642,397,398,398,397,11565
|
|
20240403,141300,180542772,398,398,398,398,2035
|
|
20240403,141200,179732842,398,399,399,398,3567
|
|
20240403,141100,178312574,398,398,398,398,0
|
|
20240403,141000,178312574,398,398,398,398,2
|
|
20240403,140900,178311778,398,398,398,398,0
|
|
20240403,140800,178311778,398,398,398,398,0
|
|
20240403,140700,178311778,398,398,398,398,0
|
|
20240403,140600,178311778,398,398,398,398,0
|
|
20240403,140500,178311778,398,398,398,398,9300
|
|
20240403,140400,174610378,398,398,398,398,0
|
|
20240403,140300,174610378,398,398,398,398,0
|
|
20240403,140200,174610378,398,398,398,398,2240
|
|
20240403,140100,173718858,398,398,398,398,0
|
|
20240403,140000,173718858,398,398,398,398,59
|
|
20240403,135900,173695376,398,398,398,398,0
|
|
20240403,135800,173695376,398,398,398,398,8
|
|
20240403,135700,173692192,398,398,398,398,15
|
|
20240403,135600,173686222,398,398,398,398,25
|
|
20240403,135500,173676272,398,398,398,398,0
|
|
20240403,135400,173676272,398,398,398,398,22
|
|
20240403,135300,173667516,398,398,398,398,51
|
|
20240403,135200,173647218,398,398,398,398,280
|
|
20240403,135100,173535778,398,398,398,397,574
|
|
20240403,135000,173307400,398,398,398,398,1
|
|
20240403,134900,173307002,398,398,398,398,0
|
|
20240403,134800,173307002,398,398,398,398,0
|
|
20240403,134700,173307002,398,399,399,398,9049
|
|
20240403,134600,169705490,400,400,400,400,2
|
|
20240403,134500,169704690,400,400,400,400,0
|
|
20240403,134400,169704690,400,400,400,400,0
|
|
20240403,134300,169704690,400,399,400,399,10
|
|
20240403,134200,169700699,399,399,399,399,1078
|
|
20240403,134100,169270577,399,399,399,399,1694
|
|
20240403,134000,168594671,399,399,399,399,59
|
|
20240403,133900,168571130,399,399,399,399,0
|
|
20240403,133800,168571130,399,399,399,399,0
|
|
20240403,133700,168571130,399,399,399,399,0
|
|
20240403,133600,168571130,399,399,399,399,0
|
|
20240403,133500,168571130,399,399,399,399,0
|
|
20240403,133400,168571130,399,399,399,399,206
|
|
20240403,133300,168488936,399,399,399,399,100
|
|
20240403,133200,168449036,399,399,399,399,500
|
|
20240403,133100,168249536,399,399,399,399,0
|
|
20240403,133000,168249536,399,399,399,399,0
|
|
20240403,132900,168249536,399,399,399,399,111
|
|
20240403,132800,168205247,399,399,399,399,1
|
|
20240403,132700,168204848,399,399,399,399,0
|
|
20240403,132600,168204848,399,399,399,399,99
|
|
20240403,132500,168165347,399,399,399,399,4260
|
|
20240403,132400,166465607,399,399,399,399,0
|
|
20240403,132300,166465607,399,399,399,399,20
|
|
20240403,132200,166457627,399,399,399,399,1863
|
|
20240403,132100,165714290,400,400,400,400,0
|
|
20240403,132000,165714290,400,400,400,400,111
|
|
20240403,131900,165669890,400,400,400,400,0
|
|
20240403,131800,165669890,400,400,400,400,188
|
|
20240403,131700,165594690,400,400,400,400,0
|
|
20240403,131600,165594690,400,400,400,400,23
|
|
20240403,131500,165585490,400,400,400,400,0
|
|
20240403,131400,165585490,400,400,400,400,68
|
|
20240403,131300,165558290,400,400,400,400,511
|
|
20240403,131200,165353890,400,400,400,400,0
|
|
20240403,131100,165353890,400,400,400,398,1906
|
|
20240403,131000,164593061,400,400,400,400,300
|
|
20240403,130900,164473061,400,400,400,400,230
|
|
20240403,130800,164381061,400,400,400,400,400
|
|
20240403,130700,164221061,400,400,400,400,121
|
|
20240403,130600,164172661,400,400,400,399,4291
|
|
20240403,130500,162460211,401,401,401,401,94
|
|
20240403,130400,162422517,401,401,401,401,1
|
|
20240403,130300,162422116,401,401,401,401,1600
|
|
20240403,130200,161780516,401,401,401,401,500
|
|
20240403,130100,161580016,401,401,401,401,1
|
|
20240403,130000,161579615,401,400,401,400,2053
|
|
20240403,125900,160758100,400,400,400,400,0
|
|
20240403,125800,160758100,400,400,400,400,135
|
|
20240403,125700,160704100,400,400,400,400,0
|
|
20240403,125600,160704100,400,400,400,400,298
|
|
20240403,125500,160584900,400,400,400,400,1199
|
|
20240403,125400,160105300,400,400,400,400,0
|
|
20240403,125300,160105300,400,400,400,400,0
|
|
20240403,125200,160105300,400,400,400,400,0
|
|
20240403,125100,160105300,400,400,400,400,34
|
|
20240403,125000,160091700,400,400,400,400,0
|
|
20240403,124900,160091700,400,400,400,400,0
|
|
20240403,124800,160091700,400,400,400,400,1
|
|
20240403,124700,160091300,398,398,398,398,0
|
|
20240403,124600,160091300,398,398,398,398,0
|
|
20240403,124500,160091300,398,398,398,398,0
|
|
20240403,124400,160091300,398,398,398,398,1612
|
|
20240403,124300,159449724,398,398,398,398,1388
|
|
20240403,124200,158897300,398,398,398,398,0
|
|
20240403,124100,158897300,398,399,399,398,3000
|
|
20240403,124000,157703078,398,398,398,398,0
|
|
20240403,123900,157703078,398,399,399,398,23000
|
|
20240403,123800,148548890,399,398,399,398,7608
|
|
20240403,123700,145515146,398,398,398,398,9088
|
|
20240403,123600,141898122,399,399,399,399,2
|
|
20240403,123500,141897324,399,399,399,399,2
|
|
20240403,123400,141896526,399,399,399,399,0
|
|
20240403,123300,141896526,399,399,399,399,0
|
|
20240403,123200,141896526,399,399,399,399,0
|
|
20240403,123100,141896526,399,399,399,399,0
|
|
20240403,123000,141896526,399,399,399,399,18
|
|
20240403,122900,141889344,399,399,399,399,66
|
|
20240403,122800,141863010,399,399,399,399,2223
|
|
20240403,122700,140976033,400,400,400,400,0
|
|
20240403,122600,140976033,400,400,400,400,0
|
|
20240403,122500,140976033,400,400,400,400,0
|
|
20240403,122400,140976033,400,400,400,400,0
|
|
20240403,122300,140976033,400,400,400,400,50
|
|
20240403,122200,140956033,400,400,400,400,0
|
|
20240403,122100,140956033,400,400,400,400,0
|
|
20240403,122000,140956033,400,400,400,400,27
|
|
20240403,121900,140945233,400,400,400,400,0
|
|
20240403,121800,140945233,400,400,400,400,100
|
|
20240403,121700,140905233,400,400,400,400,500
|
|
20240403,121600,140705233,400,400,400,400,11
|
|
20240403,121500,140700833,400,400,400,400,1003
|
|
20240403,121400,140299633,400,400,400,400,0
|
|
20240403,121300,140299633,400,400,400,400,5
|
|
20240403,121200,140297633,400,400,400,400,500
|
|
20240403,121100,140097633,400,400,400,400,0
|
|
20240403,121000,140097633,400,400,400,400,0
|
|
20240403,120900,140097633,400,400,400,400,800
|
|
20240403,120800,139777633,400,400,400,400,0
|
|
20240403,120700,139777633,400,400,400,400,105
|
|
20240403,120600,139735633,399,399,399,399,0
|
|
20240403,120500,139735633,399,399,399,399,0
|
|
20240403,120400,139735633,399,399,399,399,0
|
|
20240403,120300,139735633,399,399,399,399,14
|
|
20240403,120200,139730047,399,399,399,399,6
|
|
20240403,120100,139727653,400,400,400,400,0
|
|
20240403,120000,139727653,400,400,400,400,0
|
|
20240403,115900,139727653,400,400,400,400,200
|
|
20240403,115800,139647653,400,400,400,400,0
|
|
20240403,115700,139647653,400,400,400,400,0
|
|
20240403,115600,139647653,400,400,400,400,1
|
|
20240403,115500,139647253,398,398,398,398,0
|
|
20240403,115400,139647253,398,398,398,398,0
|
|
20240403,115300,139647253,398,398,398,398,0
|
|
20240403,115200,139647253,398,398,398,398,116
|
|
20240403,115100,139601085,398,398,398,398,288
|
|
20240403,115000,139486461,398,398,398,398,5
|
|
20240403,114900,139484471,398,398,398,398,12
|
|
20240403,114800,139479695,398,398,398,398,10
|
|
20240403,114700,139475715,398,398,398,398,3564
|
|
20240403,114600,138057243,398,398,398,398,287
|
|
20240403,114500,137943017,398,398,398,398,0
|
|
20240403,114400,137943017,398,398,398,398,418
|
|
20240403,114300,137776653,398,398,398,398,100
|
|
20240403,114200,137736853,398,398,398,398,10
|
|
20240403,114100,137732873,398,398,398,398,1052
|
|
20240403,114000,137314177,397,397,397,397,1
|
|
20240403,113900,137313780,398,398,398,398,5004
|
|
20240403,113800,135322188,398,398,398,398,3309
|
|
20240403,113700,134005206,398,398,398,398,913
|
|
20240403,113600,133641832,398,398,398,398,0
|
|
20240403,113500,133641832,398,398,398,398,1
|
|
20240403,113400,133641434,398,398,398,398,2000
|
|
20240403,113300,132845434,397,397,397,397,0
|
|
20240403,113200,132845434,397,399,399,397,3000
|
|
20240403,113100,131653480,399,399,399,399,0
|
|
20240403,113000,131653480,399,399,399,399,0
|
|
20240403,112900,131653480,399,400,400,399,256
|
|
20240403,112800,131551186,400,400,400,400,0
|
|
20240403,112700,131551186,400,400,400,400,0
|
|
20240403,112600,131551186,400,400,400,400,0
|
|
20240403,112500,131551186,400,400,400,400,0
|
|
20240403,112400,131551186,400,400,400,400,0
|
|
20240403,112300,131551186,400,398,400,397,101
|
|
20240403,112200,131511078,398,398,398,398,3000
|
|
20240403,112100,130317078,398,398,398,398,0
|
|
20240403,112000,130317078,398,398,398,398,590
|
|
20240403,111900,130082258,398,398,398,398,3128
|
|
20240403,111800,128837314,398,398,398,398,0
|
|
20240403,111700,128837314,398,398,398,398,0
|
|
20240403,111600,128837314,398,398,398,398,6490
|
|
20240403,111500,126254294,399,399,399,399,0
|
|
20240403,111400,126254294,399,399,399,399,10
|
|
20240403,111300,126250304,400,400,400,400,0
|
|
20240403,111200,126250304,400,400,400,400,0
|
|
20240403,111100,126250304,400,400,400,400,899
|
|
20240403,111000,125890704,399,399,399,399,4900
|
|
20240403,110900,123935604,400,400,400,400,630
|
|
20240403,110800,123683604,400,399,400,399,1863
|
|
20240403,110700,122940164,400,400,400,400,1000
|
|
20240403,110600,122540164,400,399,400,399,1633
|
|
20240403,110500,121887097,399,399,399,399,0
|
|
20240403,110400,121887097,399,399,399,399,812
|
|
20240403,110300,121563109,399,399,399,399,1388
|
|
20240403,110200,121009297,399,398,399,398,5994
|
|
20240403,110100,118618871,397,397,397,397,2200
|
|
20240403,110000,117745471,397,397,397,397,0
|
|
20240403,105900,117745471,397,397,397,397,0
|
|
20240403,105800,117745471,397,397,397,397,0
|
|
20240403,105700,117745471,397,397,397,397,0
|
|
20240403,105600,117745471,397,397,397,397,0
|
|
20240403,105500,117745471,397,399,399,397,30125
|
|
20240403,105400,105780597,398,398,398,398,6933
|
|
20240403,105300,103021263,398,398,398,398,0
|
|
20240403,105200,103021263,398,398,398,398,0
|
|
20240403,105100,103021263,398,398,398,398,0
|
|
20240403,105000,103021263,398,398,398,398,0
|
|
20240403,104900,103021263,398,398,398,398,0
|
|
20240403,104800,103021263,398,398,398,398,3500
|
|
20240403,104700,101628263,398,399,399,398,2063
|
|
20240403,104600,100805939,398,398,398,398,0
|
|
20240403,104500,100805939,398,398,398,398,0
|
|
20240403,104400,100805939,398,399,399,398,1733
|
|
20240403,104300,100116204,398,402,402,398,29549
|
|
20240403,104200,88298095,403,403,403,403,10
|
|
20240403,104100,88294065,403,403,403,403,0
|
|
20240403,104000,88294065,403,403,403,403,0
|
|
20240403,103900,88294065,403,403,403,403,0
|
|
20240403,103800,88294065,403,403,403,403,0
|
|
20240403,103700,88294065,403,403,403,403,493
|
|
20240403,103600,88095386,404,404,404,404,0
|
|
20240403,103500,88095386,404,404,404,404,38
|
|
20240403,103400,88080034,403,403,403,403,0
|
|
20240403,103300,88080034,403,403,403,403,0
|
|
20240403,103200,88080034,403,402,403,402,92
|
|
20240403,103100,88043049,402,402,402,401,21
|
|
20240403,103000,88034622,402,402,402,402,350
|
|
20240403,102900,87893922,402,402,402,402,5
|
|
20240403,102800,87891912,402,402,402,402,0
|
|
20240403,102700,87891912,402,402,402,402,3
|
|
20240403,102600,87890706,402,402,402,402,0
|
|
20240403,102500,87890706,402,402,402,402,300
|
|
20240403,102400,87770106,402,402,402,402,0
|
|
20240403,102300,87770106,402,402,402,402,0
|
|
20240403,102200,87770106,402,402,402,402,2
|
|
20240403,102100,87769302,401,402,402,401,22
|
|
20240403,102000,87760460,402,402,402,402,10
|
|
20240403,101900,87756440,401,401,401,401,10
|
|
20240403,101800,87752430,402,402,402,402,0
|
|
20240403,101700,87752430,402,402,402,402,0
|
|
20240403,101600,87752430,402,402,402,401,88
|
|
20240403,101500,87717111,402,401,402,401,1705
|
|
20240403,101400,87033374,402,402,402,402,351
|
|
20240403,101300,86892272,402,402,402,402,1
|
|
20240403,101200,86891870,403,403,403,403,0
|
|
20240403,101100,86891870,403,403,403,403,15
|
|
20240403,101000,86885825,404,404,404,404,0
|
|
20240403,100900,86885825,404,404,404,404,0
|
|
20240403,100800,86885825,404,404,404,404,10
|
|
20240403,100700,86881785,404,404,404,404,0
|
|
20240403,100600,86881785,404,404,404,404,0
|
|
20240403,100500,86881785,404,404,404,404,0
|
|
20240403,100400,86881785,404,404,404,404,5000
|
|
20240403,100300,84861785,404,404,404,404,0
|
|
20240403,100200,84861785,404,404,404,404,0
|
|
20240403,100100,84861785,404,404,404,404,2
|
|
20240403,100000,84860977,404,404,404,404,12
|
|
20240403,095900,84856129,404,404,404,404,0
|
|
20240403,095800,84856129,404,404,404,404,0
|
|
20240403,095700,84856129,404,404,404,404,15
|
|
20240403,095600,84850069,404,404,404,404,103
|
|
20240403,095500,84808457,404,404,404,404,1
|
|
20240403,095400,84808053,404,404,404,404,83
|
|
20240403,095300,84774521,403,404,404,403,66
|
|
20240403,095200,84747907,404,403,404,402,1077
|
|
20240403,095100,84314812,403,403,403,403,4
|
|
20240403,095000,84313200,403,403,403,403,20
|
|
20240403,094900,84305140,403,403,403,403,0
|
|
20240403,094800,84305140,403,403,403,403,0
|
|
20240403,094700,84305140,403,403,403,403,0
|
|
20240403,094600,84305140,403,403,403,403,38
|
|
20240403,094500,84289826,402,404,404,402,3762
|
|
20240403,094400,82774493,405,405,405,405,0
|
|
20240403,094300,82774493,405,405,405,405,44
|
|
20240403,094200,82756673,405,405,405,405,2469
|
|
20240403,094100,81756728,404,404,404,404,4
|
|
20240403,094000,81755112,404,404,404,404,66
|
|
20240403,093900,81728448,405,405,405,405,0
|
|
20240403,093800,81728448,405,405,405,405,3000
|
|
20240403,093700,80513448,405,404,405,404,276
|
|
20240403,093600,80401696,405,405,405,405,300
|
|
20240403,093500,80280196,404,404,404,404,0
|
|
20240403,093400,80280196,404,404,404,404,0
|
|
20240403,093300,80280196,404,404,404,404,780
|
|
20240403,093200,79965076,405,405,405,405,50
|
|
20240403,093100,79944826,405,405,405,405,30
|
|
20240403,093000,79932676,405,405,405,405,492
|
|
20240403,092900,79733416,405,405,405,405,1435
|
|
20240403,092800,79152241,405,406,406,405,223
|
|
20240403,092700,79061803,406,406,406,406,20
|
|
20240403,092600,79053683,407,407,407,407,747
|
|
20240403,092500,78749654,407,407,407,407,1000
|
|
20240403,092400,78342654,406,406,406,406,39
|
|
20240403,092300,78326820,407,407,407,407,19
|
|
20240403,092200,78319087,406,406,406,406,1
|
|
20240403,092100,78318681,408,408,408,408,3010
|
|
20240403,092000,77090601,408,408,408,408,0
|
|
20240403,091900,77090601,408,408,408,408,0
|
|
20240403,091800,77090601,408,405,408,405,7
|
|
20240403,091700,77087754,404,404,404,404,2750
|
|
20240403,091600,75976754,404,403,404,403,28
|
|
20240403,091500,75965469,403,401,403,401,95754
|
|
20240403,091400,37554836,400,400,400,400,0
|
|
20240403,091300,37554836,400,400,400,400,14322
|
|
20240403,091200,31826036,400,400,400,400,4218
|
|
20240403,091100,30138836,400,400,400,400,2339
|
|
20240403,091000,29203236,400,400,400,400,0
|
|
20240403,090900,29203236,400,399,400,398,39077
|
|
20240403,090800,13583024,399,397,399,397,9214
|
|
20240403,090700,9908006,398,399,399,398,9514
|
|
20240403,090600,6121096,399,400,400,399,975
|
|
20240403,090500,5731412,400,400,400,400,5640
|
|
20240403,090400,3475412,401,401,401,401,840
|
|
20240403,090300,3138572,403,403,403,403,0
|
|
20240403,090200,3138572,403,403,403,403,1100
|
|
20240403,090100,2695272,403,403,403,399,4949
|
|
20240403,090000,715630,404,405,405,404,1767
|