628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,192500,152987791,434,434,434,434,6165
|
|
20240307,192400,152987791,434,434,434,434,0
|
|
20240307,192300,152987791,434,434,434,434,0
|
|
20240307,192200,152987791,434,434,434,434,0
|
|
20240307,192100,152987791,434,434,434,434,0
|
|
20240307,192000,152987791,434,434,434,434,0
|
|
20240307,191900,152987791,434,434,434,434,0
|
|
20240307,191800,152987791,434,434,434,434,0
|
|
20240307,191700,152987791,434,434,434,434,0
|
|
20240307,191600,152987791,434,434,434,434,0
|
|
20240307,191500,152987791,434,434,434,434,0
|
|
20240307,191400,152987791,434,434,434,434,0
|
|
20240307,191300,152987791,434,434,434,434,0
|
|
20240307,191200,152987791,434,434,434,434,0
|
|
20240307,191100,152987791,434,434,434,434,0
|
|
20240307,191000,152987791,434,434,434,434,0
|
|
20240307,190900,152987791,434,434,434,434,0
|
|
20240307,190800,152987791,434,434,434,434,0
|
|
20240307,190700,152987791,434,434,434,434,0
|
|
20240307,190600,152987791,434,434,434,434,0
|
|
20240307,190500,152987791,434,434,434,434,0
|
|
20240307,190400,152987791,434,434,434,434,0
|
|
20240307,190300,152987791,434,434,434,434,0
|
|
20240307,190200,152987791,434,434,434,434,0
|
|
20240307,190100,152987791,434,434,434,434,0
|
|
20240307,190000,152987791,434,434,434,434,0
|
|
20240307,185900,152987791,434,434,434,434,0
|
|
20240307,185800,152987791,434,434,434,434,0
|
|
20240307,185700,152987791,434,434,434,434,0
|
|
20240307,185600,152987791,434,434,434,434,0
|
|
20240307,185500,152987791,434,434,434,434,6165
|
|
20240307,185400,152987791,434,434,434,434,0
|
|
20240307,185300,152987791,434,434,434,434,0
|
|
20240307,185200,152987791,434,434,434,434,0
|
|
20240307,185100,152987791,434,434,434,434,0
|
|
20240307,185000,152987791,434,434,434,434,0
|
|
20240307,184900,152987791,434,434,434,434,0
|
|
20240307,184800,152987791,434,434,434,434,0
|
|
20240307,184700,152987791,434,434,434,434,0
|
|
20240307,184600,152987791,434,434,434,434,0
|
|
20240307,184500,152987791,434,434,434,434,0
|
|
20240307,184400,152987791,434,434,434,434,0
|
|
20240307,184300,152987791,434,434,434,434,0
|
|
20240307,184200,152987791,434,434,434,434,0
|
|
20240307,184100,152987791,434,434,434,434,0
|
|
20240307,184000,152987791,434,434,434,434,0
|
|
20240307,183900,152987791,434,434,434,434,0
|
|
20240307,183800,152987791,434,434,434,434,0
|
|
20240307,183700,152987791,434,434,434,434,0
|
|
20240307,183600,152987791,434,434,434,434,0
|
|
20240307,183500,152987791,434,434,434,434,0
|
|
20240307,183400,152987791,434,434,434,434,0
|
|
20240307,183300,152987791,434,434,434,434,0
|
|
20240307,183200,152987791,434,434,434,434,0
|
|
20240307,183100,152987791,434,434,434,434,0
|
|
20240307,183000,152987791,434,434,434,434,0
|
|
20240307,182900,152987791,434,434,434,434,0
|
|
20240307,182800,152987791,434,434,434,434,0
|
|
20240307,182700,152987791,434,434,434,434,0
|
|
20240307,182600,152987791,434,434,434,434,0
|
|
20240307,182500,152987791,434,434,434,434,6165
|
|
20240307,182400,152987791,434,434,434,434,0
|
|
20240307,182300,152987791,434,434,434,434,0
|
|
20240307,182200,152987791,434,434,434,434,0
|
|
20240307,182100,152987791,434,434,434,434,0
|
|
20240307,182000,152987791,434,434,434,434,0
|
|
20240307,181900,152987791,434,434,434,434,0
|
|
20240307,181800,152987791,434,434,434,434,0
|
|
20240307,181700,152987791,434,434,434,434,0
|
|
20240307,181600,152987791,434,434,434,434,0
|
|
20240307,181500,152987791,434,434,434,434,0
|
|
20240307,181400,152987791,434,434,434,434,0
|
|
20240307,181300,152987791,434,434,434,434,0
|
|
20240307,181200,152987791,434,434,434,434,0
|
|
20240307,181100,152987791,434,434,434,434,0
|
|
20240307,181000,152987791,434,434,434,434,0
|
|
20240307,180900,152987791,434,434,434,434,0
|
|
20240307,180800,152987791,434,434,434,434,0
|
|
20240307,180700,152987791,434,434,434,434,0
|
|
20240307,180600,152987791,434,434,434,434,0
|
|
20240307,180500,152987791,434,434,434,434,0
|
|
20240307,180400,152987791,434,434,434,434,0
|
|
20240307,180300,152987791,434,434,434,434,0
|
|
20240307,180200,152987791,434,434,434,434,0
|
|
20240307,180100,152987791,434,434,434,434,0
|
|
20240307,180000,152987791,434,434,434,434,0
|
|
20240307,175900,152987791,434,434,434,434,0
|
|
20240307,175800,152987791,434,434,434,434,0
|
|
20240307,175700,152987791,434,434,434,434,0
|
|
20240307,175600,152987791,434,434,434,434,0
|
|
20240307,175500,152987791,434,434,434,434,6165
|
|
20240307,175400,152987791,434,434,434,434,0
|
|
20240307,175300,152987791,434,434,434,434,0
|
|
20240307,175200,152987791,434,434,434,434,0
|
|
20240307,175100,152987791,434,434,434,434,0
|
|
20240307,175000,152987791,434,434,434,434,0
|
|
20240307,174900,152987791,434,434,434,434,0
|
|
20240307,174800,152987791,434,434,434,434,0
|
|
20240307,174700,152987791,434,434,434,434,0
|
|
20240307,174600,152987791,434,434,434,434,0
|
|
20240307,174500,152987791,434,434,434,434,0
|
|
20240307,174400,152987791,434,434,434,434,0
|
|
20240307,174300,152987791,434,434,434,434,0
|
|
20240307,174200,152987791,434,434,434,434,0
|
|
20240307,174100,152987791,434,434,434,434,0
|
|
20240307,174000,152987791,434,434,434,434,0
|
|
20240307,173900,152987791,434,434,434,434,0
|
|
20240307,173800,152987791,434,434,434,434,0
|
|
20240307,173700,152987791,434,434,434,434,0
|
|
20240307,173600,152987791,434,434,434,434,0
|
|
20240307,173500,152987791,434,434,434,434,0
|
|
20240307,173400,152987791,434,434,434,434,0
|
|
20240307,173300,152987791,434,434,434,434,0
|
|
20240307,173200,152987791,434,434,434,434,0
|
|
20240307,173100,152987791,434,434,434,434,0
|
|
20240307,173000,152987791,434,434,434,434,0
|
|
20240307,172900,152987791,434,434,434,434,0
|
|
20240307,172800,152987791,434,434,434,434,0
|
|
20240307,172700,152987791,434,434,434,434,0
|
|
20240307,172600,152987791,434,434,434,434,0
|
|
20240307,172500,152987791,434,434,434,434,6165
|
|
20240307,172400,152987791,434,434,434,434,0
|
|
20240307,172300,152987791,434,434,434,434,0
|
|
20240307,172200,152987791,434,434,434,434,0
|
|
20240307,172100,152987791,434,434,434,434,0
|
|
20240307,172000,152987791,434,434,434,434,0
|
|
20240307,171900,152987791,434,434,434,434,0
|
|
20240307,171800,152987791,434,434,434,434,0
|
|
20240307,171700,152987791,434,434,434,434,0
|
|
20240307,171600,152987791,434,434,434,434,0
|
|
20240307,171500,152987791,434,434,434,434,0
|
|
20240307,171400,152987791,434,434,434,434,0
|
|
20240307,171300,152987791,434,434,434,434,0
|
|
20240307,171200,152987791,434,434,434,434,0
|
|
20240307,171100,152987791,434,434,434,434,0
|
|
20240307,171000,152987791,434,434,434,434,0
|
|
20240307,170900,152987791,434,434,434,434,0
|
|
20240307,170800,152987791,434,434,434,434,0
|
|
20240307,170700,152987791,434,434,434,434,0
|
|
20240307,170600,152987791,434,434,434,434,0
|
|
20240307,170500,152987791,434,434,434,434,0
|
|
20240307,170400,152987791,434,434,434,434,0
|
|
20240307,170300,152987791,434,434,434,434,0
|
|
20240307,170200,152987791,434,434,434,434,0
|
|
20240307,170100,152987791,434,434,434,434,0
|
|
20240307,170000,152987791,434,434,434,434,0
|
|
20240307,165900,152987791,434,434,434,434,0
|
|
20240307,165800,152987791,434,434,434,434,0
|
|
20240307,165700,152987791,434,434,434,434,0
|
|
20240307,165600,152987791,434,434,434,434,0
|
|
20240307,165500,152987791,434,434,434,434,6165
|
|
20240307,165400,152987791,434,434,434,434,0
|
|
20240307,165300,152987791,434,434,434,434,0
|
|
20240307,165200,152987791,434,434,434,434,0
|
|
20240307,165100,152987791,434,434,434,434,0
|
|
20240307,165000,152987791,434,434,434,434,0
|
|
20240307,164900,152987791,434,434,434,434,0
|
|
20240307,164800,152987791,434,434,434,434,0
|
|
20240307,164700,152987791,434,434,434,434,0
|
|
20240307,164600,152987791,434,434,434,434,0
|
|
20240307,164500,152987791,434,434,434,434,0
|
|
20240307,164400,152987791,434,434,434,434,0
|
|
20240307,164300,152987791,434,434,434,434,0
|
|
20240307,164200,152987791,434,434,434,434,0
|
|
20240307,164100,152987791,434,434,434,434,0
|
|
20240307,164000,152987791,434,434,434,434,0
|
|
20240307,163900,152987791,434,434,434,434,0
|
|
20240307,163800,152987791,434,434,434,434,0
|
|
20240307,163700,152987791,434,434,434,434,0
|
|
20240307,163600,152987791,434,434,434,434,0
|
|
20240307,163500,152987791,434,434,434,434,0
|
|
20240307,163400,152987791,434,434,434,434,0
|
|
20240307,163300,152987791,434,434,434,434,0
|
|
20240307,163200,152987791,434,434,434,434,0
|
|
20240307,163100,152987791,434,434,434,434,0
|
|
20240307,163000,152987791,434,434,434,434,0
|
|
20240307,162900,152987791,434,434,434,434,0
|
|
20240307,162800,152987791,434,434,434,434,0
|
|
20240307,162700,152987791,434,434,434,434,0
|
|
20240307,162600,152987791,434,434,434,434,0
|
|
20240307,162500,152987791,434,434,434,434,6165
|
|
20240307,162400,152987791,434,434,434,434,0
|
|
20240307,162300,152987791,434,434,434,434,0
|
|
20240307,162200,152987791,434,434,434,434,0
|
|
20240307,162100,152987791,434,434,434,434,0
|
|
20240307,162000,152987791,434,434,434,434,0
|
|
20240307,161900,152987791,434,434,434,434,0
|
|
20240307,161800,152987791,434,434,434,434,0
|
|
20240307,161700,152987791,434,434,434,434,0
|
|
20240307,161600,152987791,434,434,434,434,0
|
|
20240307,161500,152987791,434,434,434,434,0
|
|
20240307,161400,152987791,434,434,434,434,0
|
|
20240307,161300,152987791,434,434,434,434,0
|
|
20240307,161200,152987791,434,434,434,434,0
|
|
20240307,161100,152987791,434,434,434,434,0
|
|
20240307,161000,152987791,434,434,434,434,0
|
|
20240307,160900,152987791,434,434,434,434,0
|
|
20240307,160800,152987791,434,434,434,434,0
|
|
20240307,160700,152987791,434,434,434,434,0
|
|
20240307,160600,152987791,434,434,434,434,0
|
|
20240307,160500,152987791,434,434,434,434,0
|
|
20240307,160400,152987791,434,434,434,434,0
|
|
20240307,160300,152987791,434,434,434,434,0
|
|
20240307,160200,152987791,434,434,434,434,0
|
|
20240307,160100,152987791,434,434,434,434,0
|
|
20240307,160000,152987791,434,434,434,434,0
|
|
20240307,155900,152987791,434,434,434,434,0
|
|
20240307,155800,152987791,434,434,434,434,0
|
|
20240307,155700,152987791,434,434,434,434,0
|
|
20240307,155600,152987791,434,434,434,434,0
|
|
20240307,155500,152987791,434,434,434,434,6165
|
|
20240307,155400,152987791,434,434,434,434,0
|
|
20240307,155300,152987791,434,434,434,434,0
|
|
20240307,155200,152987791,434,434,434,434,0
|
|
20240307,155100,152987791,434,434,434,434,0
|
|
20240307,155000,152987791,434,434,434,434,0
|
|
20240307,154900,152987791,434,434,434,434,0
|
|
20240307,154800,152987791,434,434,434,434,0
|
|
20240307,154700,152987791,434,434,434,434,0
|
|
20240307,154600,152987791,434,434,434,434,0
|
|
20240307,154500,152987791,434,434,434,434,0
|
|
20240307,154400,152987791,434,434,434,434,0
|
|
20240307,154300,152987791,434,434,434,434,0
|
|
20240307,154200,152987791,434,434,434,434,0
|
|
20240307,154100,152987791,434,434,434,434,0
|
|
20240307,154000,152987791,434,434,434,434,0
|
|
20240307,153900,152987791,434,434,434,434,0
|
|
20240307,153800,152987791,434,434,434,434,0
|
|
20240307,153700,152987791,434,434,434,434,0
|
|
20240307,153600,152987791,434,434,434,434,0
|
|
20240307,153500,152987791,434,434,434,434,0
|
|
20240307,153400,152987791,434,434,434,434,0
|
|
20240307,153300,152987791,434,434,434,434,0
|
|
20240307,153200,152987791,434,434,434,434,0
|
|
20240307,153100,152987791,434,434,434,434,0
|
|
20240307,153000,152987791,434,434,434,434,6165
|
|
20240307,152900,150312181,433,433,433,433,0
|
|
20240307,152800,150312181,433,433,433,433,0
|
|
20240307,152700,150312181,433,433,433,433,0
|
|
20240307,152600,150312181,433,433,433,433,0
|
|
20240307,152500,150312181,433,433,433,433,0
|
|
20240307,152400,150312181,433,433,433,433,0
|
|
20240307,152300,150312181,433,433,433,433,0
|
|
20240307,152200,150312181,433,433,433,433,0
|
|
20240307,152100,150312181,433,433,433,433,0
|
|
20240307,152000,150312181,433,433,433,433,0
|
|
20240307,151900,150312181,433,433,433,432,63
|
|
20240307,151800,150284963,431,431,432,431,1684
|
|
20240307,151700,149559158,431,431,431,431,1
|
|
20240307,151600,149558727,430,430,430,430,13430
|
|
20240307,151500,143783827,430,430,430,430,1
|
|
20240307,151400,143783397,431,431,431,431,0
|
|
20240307,151300,143783397,431,431,431,431,1623
|
|
20240307,151200,143083884,431,431,431,431,0
|
|
20240307,151100,143083884,431,431,431,431,0
|
|
20240307,151000,143083884,431,431,431,431,0
|
|
20240307,150900,143083884,431,431,431,431,0
|
|
20240307,150800,143083884,431,431,431,431,0
|
|
20240307,150700,143083884,431,431,431,431,0
|
|
20240307,150600,143083884,431,431,431,431,348
|
|
20240307,150500,142933896,431,431,431,431,0
|
|
20240307,150400,142933896,431,431,431,431,40
|
|
20240307,150300,142916656,430,430,430,430,0
|
|
20240307,150200,142916656,430,430,430,430,19
|
|
20240307,150100,142908486,431,431,431,431,0
|
|
20240307,150000,142908486,431,431,431,431,437
|
|
20240307,145900,142720139,431,432,432,431,75
|
|
20240307,145800,142687740,432,431,432,431,1927
|
|
20240307,145700,141855277,431,431,431,431,1
|
|
20240307,145600,141854846,431,432,432,431,216
|
|
20240307,145500,141761700,432,432,432,432,50
|
|
20240307,145400,141740100,432,431,432,431,38
|
|
20240307,145300,141723708,433,431,433,431,578
|
|
20240307,145200,141474588,431,431,431,431,103
|
|
20240307,145100,141430195,433,433,433,433,0
|
|
20240307,145000,141430195,433,433,433,433,0
|
|
20240307,144900,141430195,433,433,433,433,0
|
|
20240307,144800,141430195,433,433,433,433,50
|
|
20240307,144700,141408545,433,433,433,433,0
|
|
20240307,144600,141408545,433,432,433,432,2
|
|
20240307,144500,141407680,433,433,433,433,1
|
|
20240307,144400,141407247,431,431,431,431,33
|
|
20240307,144300,141393024,431,431,431,431,375
|
|
20240307,144200,141231399,428,428,428,428,0
|
|
20240307,144100,141231399,428,429,429,428,6091
|
|
20240307,144000,138618735,430,431,431,430,4254
|
|
20240307,143900,136789082,436,432,436,432,258
|
|
20240307,143800,136677560,436,433,436,433,36
|
|
20240307,143700,136661925,433,433,434,433,372
|
|
20240307,143600,136500498,434,434,434,434,50
|
|
20240307,143500,136478798,434,434,434,434,178
|
|
20240307,143400,136401546,434,434,434,434,12
|
|
20240307,143300,136396338,434,434,434,434,0
|
|
20240307,143200,136396338,434,434,434,434,0
|
|
20240307,143100,136396338,434,434,434,434,0
|
|
20240307,143000,136396338,434,434,434,434,0
|
|
20240307,142900,136396338,434,434,434,434,105
|
|
20240307,142800,136350768,434,434,434,434,585
|
|
20240307,142700,136096878,435,435,435,435,0
|
|
20240307,142600,136096878,435,429,435,428,24182
|
|
20240307,142500,125744495,430,430,430,430,182
|
|
20240307,142400,125666235,430,432,433,430,2270
|
|
20240307,142300,124687383,433,433,433,433,634
|
|
20240307,142200,124412861,433,431,433,431,1367
|
|
20240307,142100,123823593,432,432,432,432,30
|
|
20240307,142000,123810633,433,432,433,432,1000
|
|
20240307,141900,123377785,433,433,433,433,0
|
|
20240307,141800,123377785,433,433,433,433,2010
|
|
20240307,141700,122507455,435,430,435,430,688
|
|
20240307,141600,122211610,430,432,432,430,2313
|
|
20240307,141500,121216411,437,437,437,437,0
|
|
20240307,141400,121216411,437,437,437,437,0
|
|
20240307,141300,121216411,437,436,437,435,2077
|
|
20240307,141200,120312837,437,437,437,437,0
|
|
20240307,141100,120312837,437,436,437,436,30
|
|
20240307,141000,120299747,438,438,438,438,0
|
|
20240307,140900,120299747,438,438,438,438,60
|
|
20240307,140800,120273467,438,437,438,437,501
|
|
20240307,140700,120054030,438,438,438,438,0
|
|
20240307,140600,120054030,438,438,438,438,0
|
|
20240307,140500,120054030,438,438,438,438,0
|
|
20240307,140400,120054030,438,438,438,438,0
|
|
20240307,140300,120054030,438,438,438,438,0
|
|
20240307,140200,120054030,438,438,438,438,0
|
|
20240307,140100,120054030,438,438,438,438,0
|
|
20240307,140000,120054030,438,438,438,438,0
|
|
20240307,135900,120054030,438,438,438,438,0
|
|
20240307,135800,120054030,438,438,438,438,0
|
|
20240307,135700,120054030,438,437,438,437,17
|
|
20240307,135600,120046600,438,437,438,437,101
|
|
20240307,135500,120002462,438,438,438,438,1459
|
|
20240307,135400,119363420,440,440,440,440,0
|
|
20240307,135300,119363420,440,438,440,438,7
|
|
20240307,135200,119360352,438,438,438,438,85
|
|
20240307,135100,119323122,439,439,439,439,23
|
|
20240307,135000,119313025,440,440,440,440,0
|
|
20240307,134900,119313025,440,439,440,439,137
|
|
20240307,134800,119252865,439,439,439,439,257
|
|
20240307,134700,119140042,441,441,441,441,0
|
|
20240307,134600,119140042,441,442,442,441,3000
|
|
20240307,134500,117815042,443,443,443,443,0
|
|
20240307,134400,117815042,443,443,443,443,10
|
|
20240307,134300,117810612,443,443,443,443,0
|
|
20240307,134200,117810612,443,443,443,443,1
|
|
20240307,134100,117810169,442,441,442,441,300
|
|
20240307,134000,117677578,442,442,442,442,0
|
|
20240307,133900,117677578,442,442,442,442,0
|
|
20240307,133800,117677578,442,442,442,442,0
|
|
20240307,133700,117677578,442,441,443,441,606
|
|
20240307,133600,117410237,446,442,446,442,10000
|
|
20240307,133500,112980859,442,442,442,442,0
|
|
20240307,133400,112980859,442,442,442,442,0
|
|
20240307,133300,112980859,442,442,442,442,0
|
|
20240307,133200,112980859,442,440,442,440,3
|
|
20240307,133100,112979537,439,439,439,439,28
|
|
20240307,133000,112967245,442,442,442,442,0
|
|
20240307,132900,112967245,442,442,442,442,0
|
|
20240307,132800,112967245,442,442,442,442,0
|
|
20240307,132700,112967245,442,442,442,442,1
|
|
20240307,132600,112966803,441,439,441,439,2000
|
|
20240307,132500,112084814,441,441,441,441,0
|
|
20240307,132400,112084814,441,441,441,441,0
|
|
20240307,132300,112084814,441,441,441,440,466
|
|
20240307,132200,111879316,442,442,442,442,0
|
|
20240307,132100,111879316,442,442,442,442,0
|
|
20240307,132000,111879316,442,442,442,442,0
|
|
20240307,131900,111879316,442,442,442,442,0
|
|
20240307,131800,111879316,442,442,442,442,0
|
|
20240307,131700,111879316,442,442,442,442,200
|
|
20240307,131600,111790916,442,442,442,442,0
|
|
20240307,131500,111790916,442,442,442,442,100
|
|
20240307,131400,111746716,442,442,442,442,0
|
|
20240307,131300,111746716,442,442,442,442,1000
|
|
20240307,131200,111304716,442,442,442,442,0
|
|
20240307,131100,111304716,442,441,442,441,1387
|
|
20240307,131000,110692662,441,442,442,440,1613
|
|
20240307,130900,109980448,445,443,445,443,1000
|
|
20240307,130800,109535795,444,442,444,442,1270
|
|
20240307,130700,108972034,443,443,443,443,66
|
|
20240307,130600,108942796,443,443,443,443,169
|
|
20240307,130500,108867929,443,443,443,443,266
|
|
20240307,130400,108750091,443,443,443,443,773
|
|
20240307,130300,108407652,443,443,443,443,4052
|
|
20240307,130200,106612616,443,440,443,440,24780
|
|
20240307,130100,95639315,438,435,438,434,10006
|
|
20240307,130000,91260237,435,433,435,433,6395
|
|
20240307,125900,88489396,433,433,433,433,0
|
|
20240307,125800,88489396,433,433,433,433,0
|
|
20240307,125700,88489396,433,433,433,433,1
|
|
20240307,125600,88488963,433,433,433,433,0
|
|
20240307,125500,88488963,433,433,433,433,0
|
|
20240307,125400,88488963,433,433,433,433,0
|
|
20240307,125300,88488963,433,433,433,433,0
|
|
20240307,125200,88488963,433,433,433,433,0
|
|
20240307,125100,88488963,433,433,433,433,0
|
|
20240307,125000,88488963,433,433,433,433,0
|
|
20240307,124900,88488963,433,433,433,433,0
|
|
20240307,124800,88488963,433,433,433,433,0
|
|
20240307,124700,88488963,433,432,433,432,16
|
|
20240307,124600,88482039,433,433,433,433,0
|
|
20240307,124500,88482039,433,433,433,433,100
|
|
20240307,124400,88438739,433,433,433,433,0
|
|
20240307,124300,88438739,433,433,433,433,1
|
|
20240307,124200,88438306,433,433,433,433,1
|
|
20240307,124100,88437873,432,432,432,432,1
|
|
20240307,124000,88437441,433,432,433,432,5
|
|
20240307,123900,88435280,431,431,431,431,4053
|
|
20240307,123800,86688437,431,431,431,431,0
|
|
20240307,123700,86688437,431,431,431,431,0
|
|
20240307,123600,86688437,431,431,431,431,0
|
|
20240307,123500,86688437,431,431,431,431,0
|
|
20240307,123400,86688437,431,431,431,431,0
|
|
20240307,123300,86688437,431,431,431,431,0
|
|
20240307,123200,86688437,431,431,431,431,0
|
|
20240307,123100,86688437,431,431,431,431,1
|
|
20240307,123000,86688006,430,430,430,430,51
|
|
20240307,122900,86666076,431,431,431,431,0
|
|
20240307,122800,86666076,431,431,431,431,0
|
|
20240307,122700,86666076,431,431,431,431,0
|
|
20240307,122600,86666076,431,431,431,431,0
|
|
20240307,122500,86666076,431,431,431,431,5
|
|
20240307,122400,86663921,430,430,430,430,0
|
|
20240307,122300,86663921,430,429,430,429,399
|
|
20240307,122200,86492491,429,429,429,429,0
|
|
20240307,122100,86492491,429,429,429,429,11
|
|
20240307,122000,86487772,427,427,427,427,100
|
|
20240307,121900,86445072,427,428,428,427,4012
|
|
20240307,121800,84728636,428,430,430,428,402
|
|
20240307,121700,84556555,430,430,430,430,0
|
|
20240307,121600,84556555,430,430,430,430,0
|
|
20240307,121500,84556555,430,430,430,430,0
|
|
20240307,121400,84556555,430,430,430,430,0
|
|
20240307,121300,84556555,430,430,430,430,0
|
|
20240307,121200,84556555,430,430,430,430,0
|
|
20240307,121100,84556555,430,430,430,430,0
|
|
20240307,121000,84556555,430,430,430,430,0
|
|
20240307,120900,84556555,430,429,430,429,4
|
|
20240307,120800,84554836,430,430,430,430,0
|
|
20240307,120700,84554836,430,430,430,430,0
|
|
20240307,120600,84554836,430,429,430,429,6
|
|
20240307,120500,84552257,430,430,430,430,0
|
|
20240307,120400,84552257,430,429,430,429,49
|
|
20240307,120300,84531235,428,428,428,428,1310
|
|
20240307,120200,83970555,428,428,428,428,0
|
|
20240307,120100,83970555,428,428,428,428,0
|
|
20240307,120000,83970555,428,428,428,428,10
|
|
20240307,115900,83966275,428,428,428,428,0
|
|
20240307,115800,83966275,428,428,428,428,0
|
|
20240307,115700,83966275,428,428,428,428,0
|
|
20240307,115600,83966275,428,428,428,428,0
|
|
20240307,115500,83966275,428,428,428,428,1680
|
|
20240307,115400,83247235,428,428,428,428,321
|
|
20240307,115300,83109847,428,430,430,428,5081
|
|
20240307,115200,80935168,431,431,431,431,0
|
|
20240307,115100,80935168,431,431,431,431,0
|
|
20240307,115000,80935168,431,431,431,431,0
|
|
20240307,114900,80935168,431,431,431,431,0
|
|
20240307,114800,80935168,431,431,431,431,1
|
|
20240307,114700,80934737,428,429,429,428,2800
|
|
20240307,114600,79736333,431,431,431,431,0
|
|
20240307,114500,79736333,431,431,431,431,0
|
|
20240307,114400,79736333,431,431,431,431,0
|
|
20240307,114300,79736333,431,431,431,431,1
|
|
20240307,114200,79735902,429,429,429,429,1800
|
|
20240307,114100,78963702,429,429,429,429,0
|
|
20240307,114000,78963702,429,429,429,429,698
|
|
20240307,113900,78664260,431,431,431,428,22
|
|
20240307,113800,78654838,428,429,429,428,1813
|
|
20240307,113700,77877816,430,430,430,430,1161
|
|
20240307,113600,77378586,430,430,430,430,50
|
|
20240307,113500,77357086,430,429,430,429,1380
|
|
20240307,113400,76763777,430,430,430,430,0
|
|
20240307,113300,76763777,430,430,430,430,2500
|
|
20240307,113200,75688777,430,430,430,430,0
|
|
20240307,113100,75688777,430,430,430,430,0
|
|
20240307,113000,75688777,430,430,430,430,0
|
|
20240307,112900,75688777,430,429,430,429,5
|
|
20240307,112800,75686631,429,429,429,429,59
|
|
20240307,112700,75661320,430,429,430,429,58
|
|
20240307,112600,75636437,429,429,429,429,1555
|
|
20240307,112500,74969342,428,428,428,428,0
|
|
20240307,112400,74969342,428,428,428,428,0
|
|
20240307,112300,74969342,428,428,428,428,1
|
|
20240307,112200,74968914,428,428,428,428,0
|
|
20240307,112100,74968914,428,428,428,428,2000
|
|
20240307,112000,74112914,430,430,430,430,0
|
|
20240307,111900,74112914,430,430,430,430,0
|
|
20240307,111800,74112914,430,429,430,429,371
|
|
20240307,111700,73953754,430,430,430,430,0
|
|
20240307,111600,73953754,430,430,430,430,461
|
|
20240307,111500,73755524,430,430,430,430,0
|
|
20240307,111400,73755524,430,430,430,430,0
|
|
20240307,111300,73755524,430,430,430,430,0
|
|
20240307,111200,73755524,430,430,430,430,0
|
|
20240307,111100,73755524,430,430,430,430,0
|
|
20240307,111000,73755524,430,430,430,430,0
|
|
20240307,110900,73755524,430,430,430,430,0
|
|
20240307,110800,73755524,430,430,430,430,1
|
|
20240307,110700,73755094,429,429,429,429,1000
|
|
20240307,110600,73326094,428,428,428,428,0
|
|
20240307,110500,73326094,428,428,428,428,0
|
|
20240307,110400,73326094,428,428,428,428,100
|
|
20240307,110300,73283294,430,430,430,430,1
|
|
20240307,110200,73282864,428,428,428,428,0
|
|
20240307,110100,73282864,428,428,428,428,0
|
|
20240307,110000,73282864,428,428,428,428,0
|
|
20240307,105900,73282864,428,428,428,428,5
|
|
20240307,105800,73280724,428,428,428,428,40
|
|
20240307,105700,73263604,428,428,428,428,0
|
|
20240307,105600,73263604,428,428,428,428,207
|
|
20240307,105500,73175008,431,431,431,431,0
|
|
20240307,105400,73175008,431,431,431,431,1
|
|
20240307,105300,73174577,428,430,430,428,4327
|
|
20240307,105200,71319713,430,430,430,430,1
|
|
20240307,105100,71319283,429,429,429,429,50
|
|
20240307,105000,71297833,428,428,428,428,0
|
|
20240307,104900,71297833,428,428,428,428,0
|
|
20240307,104800,71297833,428,428,428,428,0
|
|
20240307,104700,71297833,428,429,429,428,1505
|
|
20240307,104600,70652924,430,430,430,430,21
|
|
20240307,104500,70643894,431,431,431,431,0
|
|
20240307,104400,70643894,431,431,431,431,0
|
|
20240307,104300,70643894,431,431,431,431,0
|
|
20240307,104200,70643894,431,431,431,431,0
|
|
20240307,104100,70643894,431,431,431,431,0
|
|
20240307,104000,70643894,431,431,431,431,0
|
|
20240307,103900,70643894,431,431,431,431,0
|
|
20240307,103800,70643894,431,431,431,431,1
|
|
20240307,103700,70643463,429,429,429,429,0
|
|
20240307,103600,70643463,429,429,429,429,0
|
|
20240307,103500,70643463,429,429,429,429,0
|
|
20240307,103400,70643463,429,429,429,429,0
|
|
20240307,103300,70643463,429,429,429,429,0
|
|
20240307,103200,70643463,429,429,429,429,0
|
|
20240307,103100,70643463,429,429,429,429,0
|
|
20240307,103000,70643463,429,429,429,429,77
|
|
20240307,102900,70610430,429,429,429,429,0
|
|
20240307,102800,70610430,429,431,431,429,3
|
|
20240307,102700,70609141,429,429,429,429,1180
|
|
20240307,102600,70102921,429,429,429,429,0
|
|
20240307,102500,70102921,429,427,429,424,1440
|
|
20240307,102400,69488366,427,427,427,427,0
|
|
20240307,102300,69488366,427,427,427,427,0
|
|
20240307,102200,69488366,427,427,427,427,1
|
|
20240307,102100,69487939,426,426,426,426,1
|
|
20240307,102000,69487513,426,426,426,426,49
|
|
20240307,101900,69466639,424,424,424,424,58
|
|
20240307,101800,69442047,423,424,424,423,4271
|
|
20240307,101700,67635327,423,429,429,423,16117
|
|
20240307,101600,60797144,429,428,429,428,45
|
|
20240307,101500,60777883,429,429,429,429,0
|
|
20240307,101400,60777883,429,429,429,429,0
|
|
20240307,101300,60777883,429,429,429,429,0
|
|
20240307,101200,60777883,429,431,431,425,35072
|
|
20240307,101100,45814644,431,430,431,430,89
|
|
20240307,101000,45776286,431,431,431,431,0
|
|
20240307,100900,45776286,431,431,431,431,14
|
|
20240307,100800,45770252,431,431,431,431,0
|
|
20240307,100700,45770252,431,431,431,431,0
|
|
20240307,100600,45770252,431,431,431,431,2
|
|
20240307,100500,45769390,431,430,431,430,9
|
|
20240307,100400,45765519,431,431,431,431,1
|
|
20240307,100300,45765088,430,430,430,430,228
|
|
20240307,100200,45667048,428,428,428,428,3
|
|
20240307,100100,45665764,429,429,429,429,0
|
|
20240307,100000,45665764,429,429,429,429,8
|
|
20240307,095900,45662332,431,431,431,431,0
|
|
20240307,095800,45662332,431,430,431,430,235
|
|
20240307,095700,45561281,430,430,430,430,766
|
|
20240307,095600,45231901,431,431,431,431,1000
|
|
20240307,095500,44800901,431,431,431,431,0
|
|
20240307,095400,44800901,431,431,431,431,0
|
|
20240307,095300,44800901,431,428,431,428,418
|
|
20240307,095200,44621644,429,429,429,429,1809
|
|
20240307,095100,43845583,429,429,429,429,0
|
|
20240307,095000,43845583,429,426,429,426,90
|
|
20240307,094900,43807240,429,429,429,429,0
|
|
20240307,094800,43807240,429,429,429,429,0
|
|
20240307,094700,43807240,429,429,429,429,0
|
|
20240307,094600,43807240,429,431,431,429,110
|
|
20240307,094500,43759930,431,430,431,426,4221
|
|
20240307,094400,41953996,431,431,431,431,0
|
|
20240307,094300,41953996,431,431,431,431,0
|
|
20240307,094200,41953996,431,429,431,428,1501
|
|
20240307,094100,41311564,428,430,434,428,15110
|
|
20240307,094000,34837469,434,434,434,434,1
|
|
20240307,093900,34837035,430,431,431,430,1000
|
|
20240307,093800,34406713,436,434,436,434,193
|
|
20240307,093700,34322768,436,435,436,435,309
|
|
20240307,093600,34188352,435,435,435,435,1
|
|
20240307,093500,34187917,430,436,437,430,7374
|
|
20240307,093400,31008655,437,437,437,437,0
|
|
20240307,093300,31008655,437,435,437,435,104
|
|
20240307,093200,30963313,437,436,437,436,105
|
|
20240307,093100,30917532,437,437,437,437,0
|
|
20240307,093000,30917532,437,433,437,433,273
|
|
20240307,092900,30798583,437,437,437,437,400
|
|
20240307,092800,30623783,437,437,437,437,0
|
|
20240307,092700,30623783,437,437,437,437,7
|
|
20240307,092600,30620724,438,437,438,437,657
|
|
20240307,092500,30333613,430,436,438,430,3316
|
|
20240307,092400,28902501,438,436,438,433,3880
|
|
20240307,092300,27211190,438,438,438,438,1046
|
|
20240307,092200,26753042,438,436,438,436,7882
|
|
20240307,092100,23315988,436,434,436,434,1006
|
|
20240307,092000,22878650,435,435,435,435,5001
|
|
20240307,091900,20703215,428,430,430,428,17000
|
|
20240307,091800,13422151,430,430,430,430,0
|
|
20240307,091700,13422151,430,431,431,430,1041
|
|
20240307,091600,12974511,430,430,430,430,0
|
|
20240307,091500,12974511,430,432,432,430,10381
|
|
20240307,091400,8502051,431,431,431,431,0
|
|
20240307,091300,8502051,431,434,434,431,10030
|
|
20240307,091200,4175579,434,436,436,434,553
|
|
20240307,091100,3935367,436,436,436,436,0
|
|
20240307,091000,3935367,436,436,436,436,10
|
|
20240307,090900,3931007,437,437,437,437,0
|
|
20240307,090800,3931007,437,437,437,437,0
|
|
20240307,090700,3931007,437,437,437,437,10
|
|
20240307,090600,3926637,437,437,437,431,8113
|
|
20240307,090500,414787,437,437,437,437,0
|
|
20240307,090400,414787,437,437,437,437,0
|
|
20240307,090300,414787,437,437,437,437,0
|
|
20240307,090200,414787,437,433,437,433,201
|
|
20240307,090100,327750,437,437,437,437,0
|
|
20240307,090000,327750,437,437,437,437,750
|