627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,192400,156330866,457,457,457,457,3761
|
|
20240313,192300,156330866,457,457,457,457,0
|
|
20240313,192200,156330866,457,457,457,457,0
|
|
20240313,192100,156330866,457,457,457,457,0
|
|
20240313,192000,156330866,457,457,457,457,0
|
|
20240313,191900,156330866,457,457,457,457,0
|
|
20240313,191800,156330866,457,457,457,457,0
|
|
20240313,191700,156330866,457,457,457,457,0
|
|
20240313,191600,156330866,457,457,457,457,0
|
|
20240313,191500,156330866,457,457,457,457,0
|
|
20240313,191400,156330866,457,457,457,457,0
|
|
20240313,191300,156330866,457,457,457,457,0
|
|
20240313,191200,156330866,457,457,457,457,0
|
|
20240313,191100,156330866,457,457,457,457,0
|
|
20240313,191000,156330866,457,457,457,457,0
|
|
20240313,190900,156330866,457,457,457,457,0
|
|
20240313,190800,156330866,457,457,457,457,0
|
|
20240313,190700,156330866,457,457,457,457,0
|
|
20240313,190600,156330866,457,457,457,457,0
|
|
20240313,190500,156330866,457,457,457,457,0
|
|
20240313,190400,156330866,457,457,457,457,0
|
|
20240313,190300,156330866,457,457,457,457,0
|
|
20240313,190200,156330866,457,457,457,457,0
|
|
20240313,190100,156330866,457,457,457,457,0
|
|
20240313,190000,156330866,457,457,457,457,0
|
|
20240313,185900,156330866,457,457,457,457,0
|
|
20240313,185800,156330866,457,457,457,457,0
|
|
20240313,185700,156330866,457,457,457,457,0
|
|
20240313,185600,156330866,457,457,457,457,0
|
|
20240313,185500,156330866,457,457,457,457,0
|
|
20240313,185400,156330866,457,457,457,457,3761
|
|
20240313,185300,156330866,457,457,457,457,0
|
|
20240313,185200,156330866,457,457,457,457,0
|
|
20240313,185100,156330866,457,457,457,457,0
|
|
20240313,185000,156330866,457,457,457,457,0
|
|
20240313,184900,156330866,457,457,457,457,0
|
|
20240313,184800,156330866,457,457,457,457,0
|
|
20240313,184700,156330866,457,457,457,457,0
|
|
20240313,184600,156330866,457,457,457,457,0
|
|
20240313,184500,156330866,457,457,457,457,0
|
|
20240313,184400,156330866,457,457,457,457,0
|
|
20240313,184300,156330866,457,457,457,457,0
|
|
20240313,184200,156330866,457,457,457,457,0
|
|
20240313,184100,156330866,457,457,457,457,0
|
|
20240313,184000,156330866,457,457,457,457,0
|
|
20240313,183900,156330866,457,457,457,457,0
|
|
20240313,183800,156330866,457,457,457,457,0
|
|
20240313,183700,156330866,457,457,457,457,0
|
|
20240313,183600,156330866,457,457,457,457,0
|
|
20240313,183500,156330866,457,457,457,457,0
|
|
20240313,183400,156330866,457,457,457,457,0
|
|
20240313,183300,156330866,457,457,457,457,0
|
|
20240313,183200,156330866,457,457,457,457,0
|
|
20240313,183100,156330866,457,457,457,457,0
|
|
20240313,183000,156330866,457,457,457,457,0
|
|
20240313,182900,156330866,457,457,457,457,0
|
|
20240313,182800,156330866,457,457,457,457,0
|
|
20240313,182700,156330866,457,457,457,457,0
|
|
20240313,182600,156330866,457,457,457,457,0
|
|
20240313,182500,156330866,457,457,457,457,0
|
|
20240313,182400,156330866,457,457,457,457,3761
|
|
20240313,182300,156330866,457,457,457,457,0
|
|
20240313,182200,156330866,457,457,457,457,0
|
|
20240313,182100,156330866,457,457,457,457,0
|
|
20240313,182000,156330866,457,457,457,457,0
|
|
20240313,181900,156330866,457,457,457,457,0
|
|
20240313,181800,156330866,457,457,457,457,0
|
|
20240313,181700,156330866,457,457,457,457,0
|
|
20240313,181600,156330866,457,457,457,457,0
|
|
20240313,181500,156330866,457,457,457,457,0
|
|
20240313,181400,156330866,457,457,457,457,0
|
|
20240313,181300,156330866,457,457,457,457,0
|
|
20240313,181200,156330866,457,457,457,457,0
|
|
20240313,181100,156330866,457,457,457,457,0
|
|
20240313,181000,156330866,457,457,457,457,0
|
|
20240313,180900,156330866,457,457,457,457,0
|
|
20240313,180800,156330866,457,457,457,457,0
|
|
20240313,180700,156330866,457,457,457,457,0
|
|
20240313,180600,156330866,457,457,457,457,0
|
|
20240313,180500,156330866,457,457,457,457,0
|
|
20240313,180400,156330866,457,457,457,457,0
|
|
20240313,180300,156330866,457,457,457,457,0
|
|
20240313,180200,156330866,457,457,457,457,0
|
|
20240313,180100,156330866,457,457,457,457,0
|
|
20240313,180000,156330866,457,457,457,457,0
|
|
20240313,175900,156330866,457,457,457,457,0
|
|
20240313,175800,156330866,457,457,457,457,0
|
|
20240313,175700,156330866,457,457,457,457,0
|
|
20240313,175600,156330866,457,457,457,457,0
|
|
20240313,175500,156330866,457,457,457,457,0
|
|
20240313,175400,156330866,457,457,457,457,3761
|
|
20240313,175300,156330866,457,457,457,457,0
|
|
20240313,175200,156330866,457,457,457,457,0
|
|
20240313,175100,156330866,457,457,457,457,0
|
|
20240313,175000,156330866,457,457,457,457,0
|
|
20240313,174900,156330866,457,457,457,457,0
|
|
20240313,174800,156330866,457,457,457,457,0
|
|
20240313,174700,156330866,457,457,457,457,0
|
|
20240313,174600,156330866,457,457,457,457,0
|
|
20240313,174500,156330866,457,457,457,457,0
|
|
20240313,174400,156330866,457,457,457,457,0
|
|
20240313,174300,156330866,457,457,457,457,0
|
|
20240313,174200,156330866,457,457,457,457,0
|
|
20240313,174100,156330866,457,457,457,457,0
|
|
20240313,174000,156330866,457,457,457,457,0
|
|
20240313,173900,156330866,457,457,457,457,0
|
|
20240313,173800,156330866,457,457,457,457,0
|
|
20240313,173700,156330866,457,457,457,457,0
|
|
20240313,173600,156330866,457,457,457,457,0
|
|
20240313,173500,156330866,457,457,457,457,0
|
|
20240313,173400,156330866,457,457,457,457,0
|
|
20240313,173300,156330866,457,457,457,457,0
|
|
20240313,173200,156330866,457,457,457,457,0
|
|
20240313,173100,156330866,457,457,457,457,0
|
|
20240313,173000,156330866,457,457,457,457,0
|
|
20240313,172900,156330866,457,457,457,457,0
|
|
20240313,172800,156330866,457,457,457,457,0
|
|
20240313,172700,156330866,457,457,457,457,0
|
|
20240313,172600,156330866,457,457,457,457,0
|
|
20240313,172500,156330866,457,457,457,457,0
|
|
20240313,172400,156330866,457,457,457,457,3761
|
|
20240313,172300,156330866,457,457,457,457,0
|
|
20240313,172200,156330866,457,457,457,457,0
|
|
20240313,172100,156330866,457,457,457,457,0
|
|
20240313,172000,156330866,457,457,457,457,0
|
|
20240313,171900,156330866,457,457,457,457,0
|
|
20240313,171800,156330866,457,457,457,457,0
|
|
20240313,171700,156330866,457,457,457,457,0
|
|
20240313,171600,156330866,457,457,457,457,0
|
|
20240313,171500,156330866,457,457,457,457,0
|
|
20240313,171400,156330866,457,457,457,457,0
|
|
20240313,171300,156330866,457,457,457,457,0
|
|
20240313,171200,156330866,457,457,457,457,0
|
|
20240313,171100,156330866,457,457,457,457,0
|
|
20240313,171000,156330866,457,457,457,457,0
|
|
20240313,170900,156330866,457,457,457,457,0
|
|
20240313,170800,156330866,457,457,457,457,0
|
|
20240313,170700,156330866,457,457,457,457,0
|
|
20240313,170600,156330866,457,457,457,457,0
|
|
20240313,170500,156330866,457,457,457,457,0
|
|
20240313,170400,156330866,457,457,457,457,0
|
|
20240313,170300,156330866,457,457,457,457,0
|
|
20240313,170200,156330866,457,457,457,457,0
|
|
20240313,170100,156330866,457,457,457,457,0
|
|
20240313,170000,156330866,457,457,457,457,0
|
|
20240313,165900,156330866,457,457,457,457,0
|
|
20240313,165800,156330866,457,457,457,457,0
|
|
20240313,165700,156330866,457,457,457,457,0
|
|
20240313,165600,156330866,457,457,457,457,0
|
|
20240313,165500,156330866,457,457,457,457,0
|
|
20240313,165400,156330866,457,457,457,457,3761
|
|
20240313,165300,156330866,457,457,457,457,0
|
|
20240313,165200,156330866,457,457,457,457,0
|
|
20240313,165100,156330866,457,457,457,457,0
|
|
20240313,165000,156330866,457,457,457,457,0
|
|
20240313,164900,156330866,457,457,457,457,0
|
|
20240313,164800,156330866,457,457,457,457,0
|
|
20240313,164700,156330866,457,457,457,457,0
|
|
20240313,164600,156330866,457,457,457,457,0
|
|
20240313,164500,156330866,457,457,457,457,0
|
|
20240313,164400,156330866,457,457,457,457,0
|
|
20240313,164300,156330866,457,457,457,457,0
|
|
20240313,164200,156330866,457,457,457,457,0
|
|
20240313,164100,156330866,457,457,457,457,0
|
|
20240313,164000,156330866,457,457,457,457,0
|
|
20240313,163900,156330866,457,457,457,457,0
|
|
20240313,163800,156330866,457,457,457,457,0
|
|
20240313,163700,156330866,457,457,457,457,0
|
|
20240313,163600,156330866,457,457,457,457,0
|
|
20240313,163500,156330866,457,457,457,457,0
|
|
20240313,163400,156330866,457,457,457,457,0
|
|
20240313,163300,156330866,457,457,457,457,0
|
|
20240313,163200,156330866,457,457,457,457,0
|
|
20240313,163100,156330866,457,457,457,457,0
|
|
20240313,163000,156330866,457,457,457,457,0
|
|
20240313,162900,156330866,457,457,457,457,0
|
|
20240313,162800,156330866,457,457,457,457,0
|
|
20240313,162700,156330866,457,457,457,457,0
|
|
20240313,162600,156330866,457,457,457,457,0
|
|
20240313,162500,156330866,457,457,457,457,0
|
|
20240313,162400,156330866,457,457,457,457,3761
|
|
20240313,162300,156330866,457,457,457,457,0
|
|
20240313,162200,156330866,457,457,457,457,0
|
|
20240313,162100,156330866,457,457,457,457,0
|
|
20240313,162000,156330866,457,457,457,457,0
|
|
20240313,161900,156330866,457,457,457,457,0
|
|
20240313,161800,156330866,457,457,457,457,0
|
|
20240313,161700,156330866,457,457,457,457,0
|
|
20240313,161600,156330866,457,457,457,457,0
|
|
20240313,161500,156330866,457,457,457,457,0
|
|
20240313,161400,156330866,457,457,457,457,0
|
|
20240313,161300,156330866,457,457,457,457,0
|
|
20240313,161200,156330866,457,457,457,457,0
|
|
20240313,161100,156330866,457,457,457,457,0
|
|
20240313,161000,156330866,457,457,457,457,0
|
|
20240313,160900,156330866,457,457,457,457,0
|
|
20240313,160800,156330866,457,457,457,457,0
|
|
20240313,160700,156330866,457,457,457,457,0
|
|
20240313,160600,156330866,457,457,457,457,0
|
|
20240313,160500,156330866,457,457,457,457,0
|
|
20240313,160400,156330866,457,457,457,457,0
|
|
20240313,160300,156330866,457,457,457,457,0
|
|
20240313,160200,156330866,457,457,457,457,0
|
|
20240313,160100,156330866,457,457,457,457,0
|
|
20240313,160000,156330866,457,457,457,457,0
|
|
20240313,155900,156330866,457,457,457,457,0
|
|
20240313,155800,156330866,457,457,457,457,0
|
|
20240313,155700,156330866,457,457,457,457,0
|
|
20240313,155600,156330866,457,457,457,457,0
|
|
20240313,155500,156330866,457,457,457,457,0
|
|
20240313,155400,156330866,457,457,457,457,3761
|
|
20240313,155300,156330866,457,457,457,457,0
|
|
20240313,155200,156330866,457,457,457,457,0
|
|
20240313,155100,156330866,457,457,457,457,0
|
|
20240313,155000,156330866,457,457,457,457,0
|
|
20240313,154900,156330866,457,457,457,457,0
|
|
20240313,154800,156330866,457,457,457,457,0
|
|
20240313,154700,156330866,457,457,457,457,0
|
|
20240313,154600,156330866,457,457,457,457,0
|
|
20240313,154500,156330866,457,457,457,457,0
|
|
20240313,154400,156330866,457,457,457,457,0
|
|
20240313,154300,156330866,457,457,457,457,0
|
|
20240313,154200,156330866,457,457,457,457,0
|
|
20240313,154100,156330866,457,457,457,457,0
|
|
20240313,154000,156330866,457,457,457,457,0
|
|
20240313,153900,156330866,457,457,457,457,0
|
|
20240313,153800,156330866,457,457,457,457,0
|
|
20240313,153700,156330866,457,457,457,457,0
|
|
20240313,153600,156330866,457,457,457,457,0
|
|
20240313,153500,156330866,457,457,457,457,0
|
|
20240313,153400,156330866,457,457,457,457,0
|
|
20240313,153300,156330866,457,457,457,457,0
|
|
20240313,153200,156330866,457,457,457,457,0
|
|
20240313,153100,156330866,457,457,457,457,0
|
|
20240313,153000,156330866,457,457,457,457,3761
|
|
20240313,152900,154612089,458,458,458,458,0
|
|
20240313,152800,154612089,458,458,458,458,0
|
|
20240313,152700,154612089,458,458,458,458,0
|
|
20240313,152600,154612089,458,458,458,458,0
|
|
20240313,152500,154612089,458,458,458,458,0
|
|
20240313,152400,154612089,458,458,458,458,0
|
|
20240313,152300,154612089,458,458,458,458,0
|
|
20240313,152200,154612089,458,458,458,458,0
|
|
20240313,152100,154612089,458,458,458,458,0
|
|
20240313,152000,154612089,458,458,458,458,0
|
|
20240313,151900,154612089,458,459,459,451,10617
|
|
20240313,151800,149817205,451,455,455,451,9500
|
|
20240313,151700,145514230,459,455,459,454,5576
|
|
20240313,151600,142981317,459,459,459,459,0
|
|
20240313,151500,142981317,459,459,459,459,0
|
|
20240313,151400,142981317,459,459,459,459,302
|
|
20240313,151300,142842699,459,459,459,459,901
|
|
20240313,151200,142429140,458,458,459,458,10021
|
|
20240313,151100,137832520,458,458,458,458,0
|
|
20240313,151000,137832520,458,458,458,458,1
|
|
20240313,150900,137832062,456,456,456,456,20
|
|
20240313,150800,137822942,458,458,458,458,0
|
|
20240313,150700,137822942,458,458,458,454,1002
|
|
20240313,150600,137367577,455,457,459,455,1252
|
|
20240313,150500,136796671,459,458,459,458,301
|
|
20240313,150400,136658812,456,457,458,456,810
|
|
20240313,150300,136288052,459,459,459,459,0
|
|
20240313,150200,136288052,459,459,459,459,0
|
|
20240313,150100,136288052,459,459,459,459,0
|
|
20240313,150000,136288052,459,459,459,459,0
|
|
20240313,145900,136288052,459,459,459,459,2
|
|
20240313,145800,136287134,459,459,459,459,0
|
|
20240313,145700,136287134,459,459,459,459,0
|
|
20240313,145600,136287134,459,459,459,459,1
|
|
20240313,145500,136286675,454,455,455,454,100
|
|
20240313,145400,136241205,459,459,459,459,0
|
|
20240313,145300,136241205,459,459,459,459,0
|
|
20240313,145200,136241205,459,459,459,459,1
|
|
20240313,145100,136240746,454,454,454,454,0
|
|
20240313,145000,136240746,454,459,459,454,101
|
|
20240313,144900,136194808,454,454,454,454,0
|
|
20240313,144800,136194808,454,457,457,454,100
|
|
20240313,144700,136149209,459,459,459,459,1
|
|
20240313,144600,136148750,457,456,457,456,157
|
|
20240313,144500,136077004,456,458,459,456,2092
|
|
20240313,144400,135122095,458,458,458,458,2183
|
|
20240313,144300,134122281,458,458,458,458,0
|
|
20240313,144200,134122281,458,458,458,458,0
|
|
20240313,144100,134122281,458,458,458,458,0
|
|
20240313,144000,134122281,458,458,458,458,47
|
|
20240313,143900,134100755,458,458,458,458,0
|
|
20240313,143800,134100755,458,458,458,458,0
|
|
20240313,143700,134100755,458,458,458,458,1000
|
|
20240313,143600,133642755,458,458,458,458,0
|
|
20240313,143500,133642755,458,458,458,458,0
|
|
20240313,143400,133642755,458,458,458,458,1
|
|
20240313,143300,133642297,458,458,458,458,0
|
|
20240313,143200,133642297,458,458,458,458,125
|
|
20240313,143100,133585047,458,458,458,458,0
|
|
20240313,143000,133585047,458,458,458,458,0
|
|
20240313,142900,133585047,458,458,458,458,22
|
|
20240313,142800,133574971,458,458,458,458,0
|
|
20240313,142700,133574971,458,458,458,458,0
|
|
20240313,142600,133574971,458,458,458,458,9
|
|
20240313,142500,133570849,456,456,456,456,2948
|
|
20240313,142400,132226561,456,456,456,456,0
|
|
20240313,142300,132226561,456,455,456,455,37
|
|
20240313,142200,132209725,455,455,455,455,192
|
|
20240313,142100,132122365,455,455,455,455,1
|
|
20240313,142000,132121910,452,452,452,452,4303
|
|
20240313,141900,130176954,453,453,453,453,0
|
|
20240313,141800,130176954,453,453,453,453,44
|
|
20240313,141700,130157022,453,453,453,453,0
|
|
20240313,141600,130157022,453,453,453,453,82
|
|
20240313,141500,130119876,455,455,455,455,0
|
|
20240313,141400,130119876,455,455,455,455,1
|
|
20240313,141300,130119421,452,455,455,452,3101
|
|
20240313,141200,128715521,453,455,455,453,2
|
|
20240313,141100,128714613,454,454,454,454,1000
|
|
20240313,141000,128260613,454,454,454,454,0
|
|
20240313,140900,128260613,454,454,454,454,0
|
|
20240313,140800,128260613,454,453,454,452,902
|
|
20240313,140700,127852011,454,454,454,454,0
|
|
20240313,140600,127852011,454,454,454,454,0
|
|
20240313,140500,127852011,454,453,454,453,590
|
|
20240313,140400,127584739,454,454,454,454,100
|
|
20240313,140300,127539339,455,455,455,455,0
|
|
20240313,140200,127539339,455,455,455,455,1
|
|
20240313,140100,127538884,452,452,452,452,0
|
|
20240313,140000,127538884,452,454,454,452,1870
|
|
20240313,135900,126693110,455,455,455,455,380
|
|
20240313,135800,126520210,455,455,455,455,583
|
|
20240313,135700,126254945,454,453,454,453,7187
|
|
20240313,135600,122997734,453,452,453,452,101
|
|
20240313,135500,122952081,451,453,453,451,119
|
|
20240313,135400,122898410,452,451,452,451,1240
|
|
20240313,135300,122339168,453,453,453,453,0
|
|
20240313,135200,122339168,453,453,453,453,0
|
|
20240313,135100,122339168,453,453,453,453,317
|
|
20240313,135000,122195567,453,453,453,453,0
|
|
20240313,134900,122195567,453,453,453,453,1
|
|
20240313,134800,122195114,452,452,452,452,0
|
|
20240313,134700,122195114,452,451,452,451,503
|
|
20240313,134600,121968258,453,453,453,453,0
|
|
20240313,134500,121968258,453,453,453,453,0
|
|
20240313,134400,121968258,453,453,453,451,502
|
|
20240313,134300,121741852,451,451,451,450,7778
|
|
20240313,134200,118236129,453,451,453,451,501
|
|
20240313,134100,118010176,453,451,453,451,580
|
|
20240313,134000,117748436,451,451,451,451,501
|
|
20240313,133900,117522485,453,453,453,453,0
|
|
20240313,133800,117522485,453,451,453,451,1001
|
|
20240313,133700,117071032,454,454,454,454,0
|
|
20240313,133600,117071032,454,452,454,452,31
|
|
20240313,133500,117057018,450,450,450,450,1000
|
|
20240313,133400,116607018,450,452,452,450,6229
|
|
20240313,133300,113796266,454,454,454,454,0
|
|
20240313,133200,113796266,454,454,454,454,0
|
|
20240313,133100,113796266,454,454,454,454,0
|
|
20240313,133000,113796266,454,454,454,454,0
|
|
20240313,132900,113796266,454,454,454,454,0
|
|
20240313,132800,113796266,454,454,454,454,0
|
|
20240313,132700,113796266,454,454,454,454,0
|
|
20240313,132600,113796266,454,454,454,454,0
|
|
20240313,132500,113796266,454,454,454,454,0
|
|
20240313,132400,113796266,454,454,454,454,0
|
|
20240313,132300,113796266,454,453,454,453,601
|
|
20240313,132200,113524012,453,453,454,453,202
|
|
20240313,132100,113432408,454,454,454,454,0
|
|
20240313,132000,113432408,454,454,454,454,10
|
|
20240313,131900,113427868,454,454,454,454,0
|
|
20240313,131800,113427868,454,454,454,454,0
|
|
20240313,131700,113427868,454,454,454,454,0
|
|
20240313,131600,113427868,454,454,454,454,1
|
|
20240313,131500,113427414,452,454,454,452,276
|
|
20240313,131400,113302660,453,453,453,453,0
|
|
20240313,131300,113302660,453,453,453,453,0
|
|
20240313,131200,113302660,453,453,453,453,360
|
|
20240313,131100,113139580,455,455,455,455,0
|
|
20240313,131000,113139580,455,455,455,455,0
|
|
20240313,130900,113139580,455,455,455,455,0
|
|
20240313,130800,113139580,455,455,455,454,12
|
|
20240313,130700,113134130,453,453,453,453,0
|
|
20240313,130600,113134130,453,451,453,451,134
|
|
20240313,130500,113073606,452,452,452,452,1000
|
|
20240313,130400,112621606,454,452,454,452,152
|
|
20240313,130300,112552900,454,454,454,454,0
|
|
20240313,130200,112552900,454,454,454,454,10
|
|
20240313,130100,112548360,456,456,456,456,0
|
|
20240313,130000,112548360,456,456,456,456,11
|
|
20240313,125900,112543344,451,452,452,451,2694
|
|
20240313,125800,111328260,456,456,456,456,0
|
|
20240313,125700,111328260,456,456,456,456,0
|
|
20240313,125600,111328260,456,456,456,456,0
|
|
20240313,125500,111328260,456,456,456,456,0
|
|
20240313,125400,111328260,456,456,456,456,0
|
|
20240313,125300,111328260,456,452,456,451,2500
|
|
20240313,125200,110196655,456,456,456,456,995
|
|
20240313,125100,109742935,456,456,456,456,500
|
|
20240313,125000,109514935,456,456,456,456,0
|
|
20240313,124900,109514935,456,456,456,456,0
|
|
20240313,124800,109514935,456,456,456,456,0
|
|
20240313,124700,109514935,456,456,456,456,0
|
|
20240313,124600,109514935,456,456,456,456,0
|
|
20240313,124500,109514935,456,456,456,456,14
|
|
20240313,124400,109508551,456,456,456,456,0
|
|
20240313,124300,109508551,456,452,456,451,4001
|
|
20240313,124200,107703517,453,453,453,453,1
|
|
20240313,124100,107703064,452,452,452,452,0
|
|
20240313,124000,107703064,452,453,453,452,2092
|
|
20240313,123900,106757460,453,453,453,453,0
|
|
20240313,123800,106757460,453,453,453,453,380
|
|
20240313,123700,106585320,455,456,456,451,30009
|
|
20240313,123600,93014634,456,457,457,456,216
|
|
20240313,123500,92915928,457,457,457,457,2
|
|
20240313,123400,92915014,458,458,458,458,0
|
|
20240313,123300,92915014,458,458,458,458,0
|
|
20240313,123200,92915014,458,458,458,458,0
|
|
20240313,123100,92915014,458,458,458,458,0
|
|
20240313,123000,92915014,458,457,458,457,60
|
|
20240313,122900,92887593,456,456,456,456,35
|
|
20240313,122800,92871633,456,456,456,456,1092
|
|
20240313,122700,92373681,458,458,458,458,0
|
|
20240313,122600,92373681,458,458,458,458,0
|
|
20240313,122500,92373681,458,458,458,458,0
|
|
20240313,122400,92373681,458,458,458,458,0
|
|
20240313,122300,92373681,458,457,458,457,2
|
|
20240313,122200,92372766,454,454,454,454,0
|
|
20240313,122100,92372766,454,454,454,454,305
|
|
20240313,122000,92234296,458,458,458,458,0
|
|
20240313,121900,92234296,458,458,458,458,0
|
|
20240313,121800,92234296,458,458,458,458,0
|
|
20240313,121700,92234296,458,457,458,457,1000
|
|
20240313,121600,91776298,458,458,458,458,0
|
|
20240313,121500,91776298,458,458,458,458,0
|
|
20240313,121400,91776298,458,457,458,457,500
|
|
20240313,121300,91547333,458,458,458,458,0
|
|
20240313,121200,91547333,458,458,458,458,0
|
|
20240313,121100,91547333,458,458,458,458,0
|
|
20240313,121000,91547333,458,457,458,456,506
|
|
20240313,120900,91316093,457,456,457,456,23
|
|
20240313,120800,91305585,458,458,458,458,0
|
|
20240313,120700,91305585,458,455,458,452,3252
|
|
20240313,120600,89825351,454,454,454,454,10
|
|
20240313,120500,89820811,455,455,455,455,12
|
|
20240313,120400,89815351,453,455,455,453,1493
|
|
20240313,120300,89138622,456,456,456,456,0
|
|
20240313,120200,89138622,456,453,456,453,20
|
|
20240313,120100,89129532,456,456,456,456,0
|
|
20240313,120000,89129532,456,456,456,456,0
|
|
20240313,115900,89129532,456,456,456,456,0
|
|
20240313,115800,89129532,456,456,456,456,0
|
|
20240313,115700,89129532,456,455,456,455,62
|
|
20240313,115600,89101321,453,454,454,453,725
|
|
20240313,115500,88772215,456,456,456,456,1
|
|
20240313,115400,88771759,455,455,455,455,3001
|
|
20240313,115300,87406304,453,455,455,453,102
|
|
20240313,115200,87360094,459,459,459,459,0
|
|
20240313,115100,87360094,459,459,459,459,0
|
|
20240313,115000,87360094,459,459,459,459,0
|
|
20240313,114900,87360094,459,459,459,459,100
|
|
20240313,114800,87314194,459,459,459,459,0
|
|
20240313,114700,87314194,459,459,459,459,0
|
|
20240313,114600,87314194,459,459,459,459,0
|
|
20240313,114500,87314194,459,459,459,459,0
|
|
20240313,114400,87314194,459,459,459,459,3
|
|
20240313,114300,87312817,453,453,453,453,13417
|
|
20240313,114200,81234916,454,455,455,454,14273
|
|
20240313,114100,74752069,459,459,459,459,0
|
|
20240313,114000,74752069,459,456,459,455,5001
|
|
20240313,113900,72475193,456,456,456,456,1
|
|
20240313,113800,72474737,456,458,458,456,10000
|
|
20240313,113700,67909013,460,458,460,458,4252
|
|
20240313,113600,65961594,460,460,460,460,9
|
|
20240313,113500,65957454,460,460,460,460,0
|
|
20240313,113400,65957454,460,460,460,460,0
|
|
20240313,113300,65957454,460,459,460,459,241
|
|
20240313,113200,65846834,459,459,459,459,3
|
|
20240313,113100,65845457,459,459,459,459,1
|
|
20240313,113000,65844998,460,459,460,459,102
|
|
20240313,112900,65798080,460,458,460,458,1545
|
|
20240313,112800,65090424,460,460,460,460,1
|
|
20240313,112700,65089964,460,460,460,460,0
|
|
20240313,112600,65089964,460,459,460,459,397
|
|
20240313,112500,64907594,460,460,460,460,0
|
|
20240313,112400,64907594,460,460,460,460,0
|
|
20240313,112300,64907594,460,460,460,460,0
|
|
20240313,112200,64907594,460,460,460,460,0
|
|
20240313,112100,64907594,460,460,460,460,6
|
|
20240313,112000,64904834,460,460,460,460,2
|
|
20240313,111900,64903914,460,460,460,460,0
|
|
20240313,111800,64903914,460,460,460,460,1
|
|
20240313,111700,64903454,460,459,460,459,2
|
|
20240313,111600,64902535,459,459,459,459,5000
|
|
20240313,111500,62607535,459,459,459,459,0
|
|
20240313,111400,62607535,459,459,459,459,0
|
|
20240313,111300,62607535,459,459,459,459,0
|
|
20240313,111200,62607535,459,459,459,459,0
|
|
20240313,111100,62607535,459,459,459,459,0
|
|
20240313,111000,62607535,459,459,459,459,0
|
|
20240313,110900,62607535,459,459,459,459,0
|
|
20240313,110800,62607535,459,459,459,459,1000
|
|
20240313,110700,62148535,459,459,459,459,0
|
|
20240313,110600,62148535,459,459,459,459,0
|
|
20240313,110500,62148535,459,457,459,457,120
|
|
20240313,110400,62093693,457,457,457,457,1
|
|
20240313,110300,62093236,459,459,459,459,0
|
|
20240313,110200,62093236,459,459,459,459,1
|
|
20240313,110100,62092777,456,458,458,456,2000
|
|
20240313,110000,61180610,459,459,459,459,0
|
|
20240313,105900,61180610,459,459,459,459,32
|
|
20240313,105800,61165922,459,459,459,459,0
|
|
20240313,105700,61165922,459,459,459,459,0
|
|
20240313,105600,61165922,459,459,459,459,100
|
|
20240313,105500,61120022,459,459,459,459,0
|
|
20240313,105400,61120022,459,459,459,459,0
|
|
20240313,105300,61120022,459,459,459,459,0
|
|
20240313,105200,61120022,459,459,459,459,44
|
|
20240313,105100,61099826,459,459,459,459,3
|
|
20240313,105000,61098449,457,457,457,457,2500
|
|
20240313,104900,59955949,457,457,457,457,0
|
|
20240313,104800,59955949,457,457,457,457,0
|
|
20240313,104700,59955949,457,457,457,457,1606
|
|
20240313,104600,59222007,457,457,457,457,250
|
|
20240313,104500,59107757,460,460,460,460,0
|
|
20240313,104400,59107757,460,460,460,460,0
|
|
20240313,104300,59107757,460,460,460,460,0
|
|
20240313,104200,59107757,460,460,460,460,332
|
|
20240313,104100,58955037,460,460,460,460,538
|
|
20240313,104000,58707557,460,460,460,460,0
|
|
20240313,103900,58707557,460,460,460,460,1
|
|
20240313,103800,58707097,460,460,460,460,582
|
|
20240313,103700,58439377,460,460,460,460,0
|
|
20240313,103600,58439377,460,460,460,460,0
|
|
20240313,103500,58439377,460,460,460,460,1
|
|
20240313,103400,58438917,460,460,460,460,1
|
|
20240313,103300,58438457,460,459,460,459,1347
|
|
20240313,103200,57820183,456,457,457,456,3910
|
|
20240313,103100,56034531,459,459,459,459,0
|
|
20240313,103000,56034531,459,459,459,459,0
|
|
20240313,102900,56034531,459,459,459,459,1
|
|
20240313,102800,56034072,456,457,457,456,3452
|
|
20240313,102700,54459105,459,459,459,459,0
|
|
20240313,102600,54459105,459,459,459,459,0
|
|
20240313,102500,54459105,459,457,459,457,681
|
|
20240313,102400,54147886,459,459,459,459,1660
|
|
20240313,102300,53385946,459,457,459,457,1350
|
|
20240313,102200,52768696,459,459,459,459,0
|
|
20240313,102100,52768696,459,459,459,459,0
|
|
20240313,102000,52768696,459,458,459,456,2194
|
|
20240313,101900,51767634,459,459,459,459,313
|
|
20240313,101800,51623967,459,459,459,459,0
|
|
20240313,101700,51623967,459,459,459,459,0
|
|
20240313,101600,51623967,459,459,459,459,4
|
|
20240313,101500,51622131,459,459,459,459,0
|
|
20240313,101400,51622131,459,459,459,459,49
|
|
20240313,101300,51599640,459,459,459,459,1
|
|
20240313,101200,51599181,460,460,460,460,0
|
|
20240313,101100,51599181,460,460,460,460,0
|
|
20240313,101000,51599181,460,460,460,460,0
|
|
20240313,100900,51599181,460,460,460,460,0
|
|
20240313,100800,51599181,460,459,460,459,8
|
|
20240313,100700,51595508,460,460,460,460,0
|
|
20240313,100600,51595508,460,460,460,460,0
|
|
20240313,100500,51595508,460,460,460,460,0
|
|
20240313,100400,51595508,460,460,460,460,1011
|
|
20240313,100300,51130448,460,459,460,459,25
|
|
20240313,100200,51118972,460,460,460,460,0
|
|
20240313,100100,51118972,460,460,460,458,5
|
|
20240313,100000,51116678,459,459,460,459,721
|
|
20240313,095900,50785738,459,456,459,456,3771
|
|
20240313,095800,49066147,460,460,460,460,100
|
|
20240313,095700,49020147,460,460,460,457,1200
|
|
20240313,095600,48471735,457,459,459,457,4428
|
|
20240313,095500,46446112,460,460,460,460,65
|
|
20240313,095400,46416212,460,460,460,460,100
|
|
20240313,095300,46370212,460,460,460,460,1
|
|
20240313,095200,46369752,460,460,460,460,1
|
|
20240313,095100,46369292,460,459,460,459,2
|
|
20240313,095000,46368373,460,460,460,460,100
|
|
20240313,094900,46322373,458,458,458,458,500
|
|
20240313,094800,46093373,460,460,460,460,0
|
|
20240313,094700,46093373,460,458,460,458,276
|
|
20240313,094600,45966963,459,460,460,459,114
|
|
20240313,094500,45914627,460,460,460,460,0
|
|
20240313,094400,45914627,460,459,460,459,342
|
|
20240313,094300,45757327,461,461,461,461,0
|
|
20240313,094200,45757327,461,461,461,461,0
|
|
20240313,094100,45757327,461,461,461,461,1
|
|
20240313,094000,45756866,459,459,459,459,0
|
|
20240313,093900,45756866,459,459,460,459,3340
|
|
20240313,093800,44223805,460,460,460,460,10
|
|
20240313,093700,44219205,461,460,461,459,1154
|
|
20240313,093600,43689510,461,460,461,455,30511
|
|
20240313,093500,29796388,460,460,460,457,517
|
|
20240313,093400,29559967,460,459,460,459,501
|
|
20240313,093300,29330007,460,459,460,457,1480
|
|
20240313,093200,28652249,458,463,463,458,10271
|
|
20240313,093100,23938603,463,463,463,460,2417
|
|
20240313,093000,22826689,460,464,464,460,687
|
|
20240313,092900,22510026,468,468,468,468,0
|
|
20240313,092800,22510026,468,465,468,460,7302
|
|
20240313,092700,19137461,469,469,469,469,0
|
|
20240313,092600,19137461,469,468,469,464,666
|
|
20240313,092500,18828281,469,469,469,469,0
|
|
20240313,092400,18828281,469,469,469,469,0
|
|
20240313,092300,18828281,469,469,469,469,0
|
|
20240313,092200,18828281,469,468,469,468,3
|
|
20240313,092100,18826876,469,468,469,468,17
|
|
20240313,092000,18818919,469,468,469,467,41
|
|
20240313,091900,18799720,468,466,469,466,386
|
|
20240313,091800,18619073,469,469,469,469,0
|
|
20240313,091700,18619073,469,469,469,469,6
|
|
20240313,091600,18616259,465,469,469,465,35
|
|
20240313,091500,18599964,469,469,469,469,10
|
|
20240313,091400,18595274,469,469,469,469,1
|
|
20240313,091300,18594805,463,469,469,463,543
|
|
20240313,091200,18343378,469,464,469,464,1044
|
|
20240313,091100,17858882,464,465,465,464,3767
|
|
20240313,091000,16108744,469,466,469,466,883
|
|
20240313,090900,15696995,470,468,470,466,2975
|
|
20240313,090800,14306802,469,470,470,468,690
|
|
20240313,090700,13983056,470,472,472,469,10866
|
|
20240313,090600,8858695,450,450,450,450,0
|
|
20240313,090500,8858695,450,450,450,450,0
|
|
20240313,090400,8858695,450,474,475,450,14323
|
|
20240313,090300,2127141,475,477,477,475,1902
|
|
20240313,090200,1222789,479,479,479,479,3
|
|
20240313,090100,1221352,479,481,486,479,1422
|
|
20240313,090000,533754,482,486,486,482,1099
|