627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,192400,157102294,475,475,475,475,3994
|
|
20240322,192300,157102294,475,475,475,475,0
|
|
20240322,192200,157102294,475,475,475,475,0
|
|
20240322,192100,157102294,475,475,475,475,0
|
|
20240322,192000,157102294,475,475,475,475,0
|
|
20240322,191900,157102294,475,475,475,475,0
|
|
20240322,191800,157102294,475,475,475,475,0
|
|
20240322,191700,157102294,475,475,475,475,0
|
|
20240322,191600,157102294,475,475,475,475,0
|
|
20240322,191500,157102294,475,475,475,475,0
|
|
20240322,191400,157102294,475,475,475,475,0
|
|
20240322,191300,157102294,475,475,475,475,0
|
|
20240322,191200,157102294,475,475,475,475,0
|
|
20240322,191100,157102294,475,475,475,475,0
|
|
20240322,191000,157102294,475,475,475,475,0
|
|
20240322,190900,157102294,475,475,475,475,0
|
|
20240322,190800,157102294,475,475,475,475,0
|
|
20240322,190700,157102294,475,475,475,475,0
|
|
20240322,190600,157102294,475,475,475,475,0
|
|
20240322,190500,157102294,475,475,475,475,0
|
|
20240322,190400,157102294,475,475,475,475,0
|
|
20240322,190300,157102294,475,475,475,475,0
|
|
20240322,190200,157102294,475,475,475,475,0
|
|
20240322,190100,157102294,475,475,475,475,0
|
|
20240322,190000,157102294,475,475,475,475,0
|
|
20240322,185900,157102294,475,475,475,475,0
|
|
20240322,185800,157102294,475,475,475,475,0
|
|
20240322,185700,157102294,475,475,475,475,0
|
|
20240322,185600,157102294,475,475,475,475,0
|
|
20240322,185500,157102294,475,475,475,475,0
|
|
20240322,185400,157102294,475,475,475,475,3994
|
|
20240322,185300,157102294,475,475,475,475,0
|
|
20240322,185200,157102294,475,475,475,475,0
|
|
20240322,185100,157102294,475,475,475,475,0
|
|
20240322,185000,157102294,475,475,475,475,0
|
|
20240322,184900,157102294,475,475,475,475,0
|
|
20240322,184800,157102294,475,475,475,475,0
|
|
20240322,184700,157102294,475,475,475,475,0
|
|
20240322,184600,157102294,475,475,475,475,0
|
|
20240322,184500,157102294,475,475,475,475,0
|
|
20240322,184400,157102294,475,475,475,475,0
|
|
20240322,184300,157102294,475,475,475,475,0
|
|
20240322,184200,157102294,475,475,475,475,0
|
|
20240322,184100,157102294,475,475,475,475,0
|
|
20240322,184000,157102294,475,475,475,475,0
|
|
20240322,183900,157102294,475,475,475,475,0
|
|
20240322,183800,157102294,475,475,475,475,0
|
|
20240322,183700,157102294,475,475,475,475,0
|
|
20240322,183600,157102294,475,475,475,475,0
|
|
20240322,183500,157102294,475,475,475,475,0
|
|
20240322,183400,157102294,475,475,475,475,0
|
|
20240322,183300,157102294,475,475,475,475,0
|
|
20240322,183200,157102294,475,475,475,475,0
|
|
20240322,183100,157102294,475,475,475,475,0
|
|
20240322,183000,157102294,475,475,475,475,0
|
|
20240322,182900,157102294,475,475,475,475,0
|
|
20240322,182800,157102294,475,475,475,475,0
|
|
20240322,182700,157102294,475,475,475,475,0
|
|
20240322,182600,157102294,475,475,475,475,0
|
|
20240322,182500,157102294,475,475,475,475,0
|
|
20240322,182400,157102294,475,475,475,475,3994
|
|
20240322,182300,157102294,475,475,475,475,0
|
|
20240322,182200,157102294,475,475,475,475,0
|
|
20240322,182100,157102294,475,475,475,475,0
|
|
20240322,182000,157102294,475,475,475,475,0
|
|
20240322,181900,157102294,475,475,475,475,0
|
|
20240322,181800,157102294,475,475,475,475,0
|
|
20240322,181700,157102294,475,475,475,475,0
|
|
20240322,181600,157102294,475,475,475,475,0
|
|
20240322,181500,157102294,475,475,475,475,0
|
|
20240322,181400,157102294,475,475,475,475,0
|
|
20240322,181300,157102294,475,475,475,475,0
|
|
20240322,181200,157102294,475,475,475,475,0
|
|
20240322,181100,157102294,475,475,475,475,0
|
|
20240322,181000,157102294,475,475,475,475,0
|
|
20240322,180900,157102294,475,475,475,475,0
|
|
20240322,180800,157102294,475,475,475,475,0
|
|
20240322,180700,157102294,475,475,475,475,0
|
|
20240322,180600,157102294,475,475,475,475,0
|
|
20240322,180500,157102294,475,475,475,475,0
|
|
20240322,180400,157102294,475,475,475,475,0
|
|
20240322,180300,157102294,475,475,475,475,0
|
|
20240322,180200,157102294,475,475,475,475,0
|
|
20240322,180100,157102294,475,475,475,475,0
|
|
20240322,180000,157102294,475,475,475,475,0
|
|
20240322,175900,157102294,475,475,475,475,0
|
|
20240322,175800,157102294,475,475,475,475,0
|
|
20240322,175700,157102294,475,475,475,475,0
|
|
20240322,175600,157102294,475,475,475,475,0
|
|
20240322,175500,157102294,475,475,475,475,0
|
|
20240322,175400,157102294,475,475,475,475,3994
|
|
20240322,175300,157102294,475,475,475,475,0
|
|
20240322,175200,157102294,475,475,475,475,0
|
|
20240322,175100,157102294,475,475,475,475,0
|
|
20240322,175000,157102294,475,475,475,475,0
|
|
20240322,174900,157102294,475,475,475,475,0
|
|
20240322,174800,157102294,475,475,475,475,0
|
|
20240322,174700,157102294,475,475,475,475,0
|
|
20240322,174600,157102294,475,475,475,475,0
|
|
20240322,174500,157102294,475,475,475,475,0
|
|
20240322,174400,157102294,475,475,475,475,0
|
|
20240322,174300,157102294,475,475,475,475,0
|
|
20240322,174200,157102294,475,475,475,475,0
|
|
20240322,174100,157102294,475,475,475,475,0
|
|
20240322,174000,157102294,475,475,475,475,0
|
|
20240322,173900,157102294,475,475,475,475,0
|
|
20240322,173800,157102294,475,475,475,475,0
|
|
20240322,173700,157102294,475,475,475,475,0
|
|
20240322,173600,157102294,475,475,475,475,0
|
|
20240322,173500,157102294,475,475,475,475,0
|
|
20240322,173400,157102294,475,475,475,475,0
|
|
20240322,173300,157102294,475,475,475,475,0
|
|
20240322,173200,157102294,475,475,475,475,0
|
|
20240322,173100,157102294,475,475,475,475,0
|
|
20240322,173000,157102294,475,475,475,475,0
|
|
20240322,172900,157102294,475,475,475,475,0
|
|
20240322,172800,157102294,475,475,475,475,0
|
|
20240322,172700,157102294,475,475,475,475,0
|
|
20240322,172600,157102294,475,475,475,475,0
|
|
20240322,172500,157102294,475,475,475,475,0
|
|
20240322,172400,157102294,475,475,475,475,3994
|
|
20240322,172300,157102294,475,475,475,475,0
|
|
20240322,172200,157102294,475,475,475,475,0
|
|
20240322,172100,157102294,475,475,475,475,0
|
|
20240322,172000,157102294,475,475,475,475,0
|
|
20240322,171900,157102294,475,475,475,475,0
|
|
20240322,171800,157102294,475,475,475,475,0
|
|
20240322,171700,157102294,475,475,475,475,0
|
|
20240322,171600,157102294,475,475,475,475,0
|
|
20240322,171500,157102294,475,475,475,475,0
|
|
20240322,171400,157102294,475,475,475,475,0
|
|
20240322,171300,157102294,475,475,475,475,0
|
|
20240322,171200,157102294,475,475,475,475,0
|
|
20240322,171100,157102294,475,475,475,475,0
|
|
20240322,171000,157102294,475,475,475,475,0
|
|
20240322,170900,157102294,475,475,475,475,0
|
|
20240322,170800,157102294,475,475,475,475,0
|
|
20240322,170700,157102294,475,475,475,475,0
|
|
20240322,170600,157102294,475,475,475,475,0
|
|
20240322,170500,157102294,475,475,475,475,0
|
|
20240322,170400,157102294,475,475,475,475,0
|
|
20240322,170300,157102294,475,475,475,475,0
|
|
20240322,170200,157102294,475,475,475,475,0
|
|
20240322,170100,157102294,475,475,475,475,0
|
|
20240322,170000,157102294,475,475,475,475,0
|
|
20240322,165900,157102294,475,475,475,475,0
|
|
20240322,165800,157102294,475,475,475,475,0
|
|
20240322,165700,157102294,475,475,475,475,0
|
|
20240322,165600,157102294,475,475,475,475,0
|
|
20240322,165500,157102294,475,475,475,475,0
|
|
20240322,165400,157102294,475,475,475,475,3994
|
|
20240322,165300,157102294,475,475,475,475,0
|
|
20240322,165200,157102294,475,475,475,475,0
|
|
20240322,165100,157102294,475,475,475,475,0
|
|
20240322,165000,157102294,475,475,475,475,0
|
|
20240322,164900,157102294,475,475,475,475,0
|
|
20240322,164800,157102294,475,475,475,475,0
|
|
20240322,164700,157102294,475,475,475,475,0
|
|
20240322,164600,157102294,475,475,475,475,0
|
|
20240322,164500,157102294,475,475,475,475,0
|
|
20240322,164400,157102294,475,475,475,475,0
|
|
20240322,164300,157102294,475,475,475,475,0
|
|
20240322,164200,157102294,475,475,475,475,0
|
|
20240322,164100,157102294,475,475,475,475,0
|
|
20240322,164000,157102294,475,475,475,475,0
|
|
20240322,163900,157102294,475,475,475,475,0
|
|
20240322,163800,157102294,475,475,475,475,0
|
|
20240322,163700,157102294,475,475,475,475,0
|
|
20240322,163600,157102294,475,475,475,475,0
|
|
20240322,163500,157102294,475,475,475,475,0
|
|
20240322,163400,157102294,475,475,475,475,0
|
|
20240322,163300,157102294,475,475,475,475,0
|
|
20240322,163200,157102294,475,475,475,475,0
|
|
20240322,163100,157102294,475,475,475,475,0
|
|
20240322,163000,157102294,475,475,475,475,0
|
|
20240322,162900,157102294,475,475,475,475,0
|
|
20240322,162800,157102294,475,475,475,475,0
|
|
20240322,162700,157102294,475,475,475,475,0
|
|
20240322,162600,157102294,475,475,475,475,0
|
|
20240322,162500,157102294,475,475,475,475,0
|
|
20240322,162400,157102294,475,475,475,475,3994
|
|
20240322,162300,157102294,475,475,475,475,0
|
|
20240322,162200,157102294,475,475,475,475,0
|
|
20240322,162100,157102294,475,475,475,475,0
|
|
20240322,162000,157102294,475,475,475,475,0
|
|
20240322,161900,157102294,475,475,475,475,0
|
|
20240322,161800,157102294,475,475,475,475,0
|
|
20240322,161700,157102294,475,475,475,475,0
|
|
20240322,161600,157102294,475,475,475,475,0
|
|
20240322,161500,157102294,475,475,475,475,0
|
|
20240322,161400,157102294,475,475,475,475,0
|
|
20240322,161300,157102294,475,475,475,475,0
|
|
20240322,161200,157102294,475,475,475,475,0
|
|
20240322,161100,157102294,475,475,475,475,0
|
|
20240322,161000,157102294,475,475,475,475,0
|
|
20240322,160900,157102294,475,475,475,475,0
|
|
20240322,160800,157102294,475,475,475,475,0
|
|
20240322,160700,157102294,475,475,475,475,0
|
|
20240322,160600,157102294,475,475,475,475,0
|
|
20240322,160500,157102294,475,475,475,475,0
|
|
20240322,160400,157102294,475,475,475,475,0
|
|
20240322,160300,157102294,475,475,475,475,0
|
|
20240322,160200,157102294,475,475,475,475,0
|
|
20240322,160100,157102294,475,475,475,475,0
|
|
20240322,160000,157102294,475,475,475,475,0
|
|
20240322,155900,157102294,475,475,475,475,0
|
|
20240322,155800,157102294,475,475,475,475,0
|
|
20240322,155700,157102294,475,475,475,475,0
|
|
20240322,155600,157102294,475,475,475,475,0
|
|
20240322,155500,157102294,475,475,475,475,0
|
|
20240322,155400,157102294,475,475,475,475,3994
|
|
20240322,155300,157102294,475,475,475,475,0
|
|
20240322,155200,157102294,475,475,475,475,0
|
|
20240322,155100,157102294,475,475,475,475,0
|
|
20240322,155000,157102294,475,475,475,475,0
|
|
20240322,154900,157102294,475,475,475,475,0
|
|
20240322,154800,157102294,475,475,475,475,0
|
|
20240322,154700,157102294,475,475,475,475,0
|
|
20240322,154600,157102294,475,475,475,475,0
|
|
20240322,154500,157102294,475,475,475,475,0
|
|
20240322,154400,157102294,475,475,475,475,0
|
|
20240322,154300,157102294,475,475,475,475,0
|
|
20240322,154200,157102294,475,475,475,475,0
|
|
20240322,154100,157102294,475,475,475,475,0
|
|
20240322,154000,157102294,475,475,475,475,0
|
|
20240322,153900,157102294,475,475,475,475,0
|
|
20240322,153800,157102294,475,475,475,475,0
|
|
20240322,153700,157102294,475,475,475,475,0
|
|
20240322,153600,157102294,475,475,475,475,0
|
|
20240322,153500,157102294,475,475,475,475,0
|
|
20240322,153400,157102294,475,475,475,475,0
|
|
20240322,153300,157102294,475,475,475,475,0
|
|
20240322,153200,157102294,475,475,475,475,0
|
|
20240322,153100,157102294,475,475,475,475,0
|
|
20240322,153000,157102294,475,475,475,475,3994
|
|
20240322,152900,155205144,477,477,477,477,0
|
|
20240322,152800,155205144,477,477,477,477,0
|
|
20240322,152700,155205144,477,477,477,477,0
|
|
20240322,152600,155205144,477,477,477,477,0
|
|
20240322,152500,155205144,477,477,477,477,0
|
|
20240322,152400,155205144,477,477,477,477,0
|
|
20240322,152300,155205144,477,477,477,477,0
|
|
20240322,152200,155205144,477,477,477,477,0
|
|
20240322,152100,155205144,477,477,477,477,0
|
|
20240322,152000,155205144,477,477,477,477,0
|
|
20240322,151900,155205144,477,475,477,475,51
|
|
20240322,151800,155180917,478,478,478,478,1
|
|
20240322,151700,155180439,475,475,475,475,1
|
|
20240322,151600,155179964,479,479,479,479,0
|
|
20240322,151500,155179964,479,479,479,479,0
|
|
20240322,151400,155179964,479,479,479,479,53
|
|
20240322,151300,155154577,479,479,479,479,0
|
|
20240322,151200,155154577,479,480,480,479,890
|
|
20240322,151100,154728266,479,479,480,479,23
|
|
20240322,151000,154717248,475,475,475,475,10
|
|
20240322,150900,154712498,480,480,480,480,0
|
|
20240322,150800,154712498,480,480,480,480,0
|
|
20240322,150700,154712498,480,480,480,480,0
|
|
20240322,150600,154712498,480,480,480,480,0
|
|
20240322,150500,154712498,480,480,480,480,0
|
|
20240322,150400,154712498,480,480,480,480,0
|
|
20240322,150300,154712498,480,480,480,480,104
|
|
20240322,150200,154662578,480,480,480,480,0
|
|
20240322,150100,154662578,480,480,480,480,0
|
|
20240322,150000,154662578,480,476,480,476,303
|
|
20240322,145900,154517446,478,478,478,478,0
|
|
20240322,145800,154517446,478,478,478,478,0
|
|
20240322,145700,154517446,478,478,478,474,150
|
|
20240322,145600,154445946,474,474,474,474,50
|
|
20240322,145500,154422246,479,479,479,479,0
|
|
20240322,145400,154422246,479,479,479,479,0
|
|
20240322,145300,154422246,479,479,479,479,0
|
|
20240322,145200,154422246,479,479,479,479,0
|
|
20240322,145100,154422246,479,479,479,479,1000
|
|
20240322,145000,153943246,479,479,479,479,500
|
|
20240322,144900,153703746,479,479,479,479,0
|
|
20240322,144800,153703746,479,479,479,479,1
|
|
20240322,144700,153703267,475,475,475,475,681
|
|
20240322,144600,153379792,478,478,478,478,0
|
|
20240322,144500,153379792,478,478,478,478,0
|
|
20240322,144400,153379792,478,478,478,478,0
|
|
20240322,144300,153379792,478,478,478,478,0
|
|
20240322,144200,153379792,478,478,478,478,0
|
|
20240322,144100,153379792,478,478,478,478,0
|
|
20240322,144000,153379792,478,478,478,478,1000
|
|
20240322,143900,152901792,479,479,479,479,0
|
|
20240322,143800,152901792,479,479,479,479,0
|
|
20240322,143700,152901792,479,479,479,479,0
|
|
20240322,143600,152901792,479,479,479,479,0
|
|
20240322,143500,152901792,479,479,479,479,0
|
|
20240322,143400,152901792,479,479,479,479,1
|
|
20240322,143300,152901313,475,479,479,475,743
|
|
20240322,143200,152546616,479,479,479,479,0
|
|
20240322,143100,152546616,479,479,479,479,3
|
|
20240322,143000,152545179,479,479,479,479,556
|
|
20240322,142900,152278855,475,477,477,475,846
|
|
20240322,142800,151876253,479,479,479,479,0
|
|
20240322,142700,151876253,479,479,479,479,0
|
|
20240322,142600,151876253,479,479,479,479,0
|
|
20240322,142500,151876253,479,479,479,479,2
|
|
20240322,142400,151875295,479,479,479,479,0
|
|
20240322,142300,151875295,479,479,479,479,200
|
|
20240322,142200,151779495,479,479,479,479,0
|
|
20240322,142100,151779495,479,479,479,479,0
|
|
20240322,142000,151779495,479,479,479,479,0
|
|
20240322,141900,151779495,479,479,479,479,0
|
|
20240322,141800,151779495,479,479,479,479,0
|
|
20240322,141700,151779495,479,479,479,479,0
|
|
20240322,141600,151779495,479,479,479,479,0
|
|
20240322,141500,151779495,479,479,479,479,0
|
|
20240322,141400,151779495,479,479,479,479,0
|
|
20240322,141300,151779495,479,479,479,479,0
|
|
20240322,141200,151779495,479,479,479,479,0
|
|
20240322,141100,151779495,479,479,479,479,542
|
|
20240322,141000,151519877,479,479,479,479,0
|
|
20240322,140900,151519877,479,478,479,478,671
|
|
20240322,140800,151199138,477,477,477,477,1494
|
|
20240322,140700,150486500,478,478,478,478,0
|
|
20240322,140600,150486500,478,478,478,478,0
|
|
20240322,140500,150486500,478,478,478,478,0
|
|
20240322,140400,150486500,478,478,478,478,0
|
|
20240322,140300,150486500,478,478,478,478,0
|
|
20240322,140200,150486500,478,478,478,478,0
|
|
20240322,140100,150486500,478,478,478,478,0
|
|
20240322,140000,150486500,478,478,478,478,0
|
|
20240322,135900,150486500,478,478,478,478,0
|
|
20240322,135800,150486500,478,478,478,478,0
|
|
20240322,135700,150486500,478,477,478,477,128
|
|
20240322,135600,150425443,478,478,478,478,0
|
|
20240322,135500,150425443,478,478,478,478,0
|
|
20240322,135400,150425443,478,478,478,478,0
|
|
20240322,135300,150425443,478,478,478,478,0
|
|
20240322,135200,150425443,478,478,478,478,0
|
|
20240322,135100,150425443,478,477,478,477,57
|
|
20240322,135000,150398253,478,478,478,478,100
|
|
20240322,134900,150350453,478,478,478,478,0
|
|
20240322,134800,150350453,478,478,478,478,0
|
|
20240322,134700,150350453,478,478,478,478,0
|
|
20240322,134600,150350453,478,478,478,478,0
|
|
20240322,134500,150350453,478,477,478,477,1001
|
|
20240322,134400,149872975,478,478,478,478,0
|
|
20240322,134300,149872975,478,478,478,478,0
|
|
20240322,134200,149872975,478,478,478,478,0
|
|
20240322,134100,149872975,478,478,478,478,0
|
|
20240322,134000,149872975,478,475,478,475,374
|
|
20240322,133900,149694848,474,473,474,473,7277
|
|
20240322,133800,146249250,473,473,473,473,0
|
|
20240322,133700,146249250,473,473,473,473,0
|
|
20240322,133600,146249250,473,473,473,473,0
|
|
20240322,133500,146249250,473,473,473,473,0
|
|
20240322,133400,146249250,473,473,473,473,7
|
|
20240322,133300,146245939,473,473,473,473,24
|
|
20240322,133200,146234587,473,473,473,473,2090
|
|
20240322,133100,145246017,473,473,473,473,0
|
|
20240322,133000,145246017,473,473,473,473,0
|
|
20240322,132900,145246017,473,473,473,473,211
|
|
20240322,132800,145146214,473,470,473,470,1125
|
|
20240322,132700,144617169,465,465,465,465,0
|
|
20240322,132600,144617169,465,465,465,465,0
|
|
20240322,132500,144617169,465,465,465,465,516
|
|
20240322,132400,144377229,464,464,464,464,2014
|
|
20240322,132300,143442733,463,463,463,463,0
|
|
20240322,132200,143442733,463,467,467,463,9355
|
|
20240322,132100,139095042,473,473,473,473,0
|
|
20240322,132000,139095042,473,473,473,473,0
|
|
20240322,131900,139095042,473,473,473,473,0
|
|
20240322,131800,139095042,473,473,473,473,0
|
|
20240322,131700,139095042,473,472,473,472,4
|
|
20240322,131600,139093153,467,467,467,467,0
|
|
20240322,131500,139093153,467,469,469,465,13540
|
|
20240322,131400,132781176,475,475,475,475,500
|
|
20240322,131300,132543676,475,475,475,475,500
|
|
20240322,131200,132306176,475,475,475,475,0
|
|
20240322,131100,132306176,475,470,475,470,1500
|
|
20240322,131000,131601006,470,469,470,469,13
|
|
20240322,130900,131594898,470,470,470,470,100
|
|
20240322,130800,131547898,470,470,470,470,1
|
|
20240322,130700,131547428,468,468,468,468,1
|
|
20240322,130600,131546960,470,470,470,468,40
|
|
20240322,130500,131528162,470,470,470,470,983
|
|
20240322,130400,131066152,475,475,475,475,1
|
|
20240322,130300,131065677,470,470,470,470,0
|
|
20240322,130200,131065677,470,475,475,470,743
|
|
20240322,130100,130716462,475,475,475,475,0
|
|
20240322,130000,130716462,475,475,475,475,5
|
|
20240322,125900,130714087,475,475,475,475,0
|
|
20240322,125800,130714087,475,475,475,475,0
|
|
20240322,125700,130714087,475,475,475,475,0
|
|
20240322,125600,130714087,475,475,475,475,0
|
|
20240322,125500,130714087,475,473,475,473,12
|
|
20240322,125400,130708399,468,468,468,468,400
|
|
20240322,125300,130521199,474,474,474,474,0
|
|
20240322,125200,130521199,474,474,474,474,0
|
|
20240322,125100,130521199,474,468,474,468,12
|
|
20240322,125000,130515577,467,468,468,467,2742
|
|
20240322,124900,129233679,475,475,475,475,1
|
|
20240322,124800,129233204,468,468,468,468,0
|
|
20240322,124700,129233204,468,468,468,468,0
|
|
20240322,124600,129233204,468,469,469,468,1511
|
|
20240322,124500,128525611,468,472,472,468,10000
|
|
20240322,124400,123828837,472,472,472,472,0
|
|
20240322,124300,123828837,472,475,475,472,2256
|
|
20240322,124200,122761866,475,475,475,475,0
|
|
20240322,124100,122761866,475,475,475,475,1
|
|
20240322,124000,122761391,476,476,476,476,0
|
|
20240322,123900,122761391,476,476,476,476,5
|
|
20240322,123800,122759011,476,476,476,476,23
|
|
20240322,123700,122748063,476,476,476,476,1
|
|
20240322,123600,122747587,477,477,477,477,0
|
|
20240322,123500,122747587,477,477,477,477,0
|
|
20240322,123400,122747587,477,477,477,477,0
|
|
20240322,123300,122747587,477,477,477,477,0
|
|
20240322,123200,122747587,477,477,477,477,1
|
|
20240322,123100,122747110,475,475,475,475,31
|
|
20240322,123000,122732385,474,475,475,474,85
|
|
20240322,122900,122692085,476,476,476,476,450
|
|
20240322,122800,122477885,477,477,477,477,0
|
|
20240322,122700,122477885,477,477,477,475,329
|
|
20240322,122600,122321606,475,476,476,475,1029
|
|
20240322,122500,121832360,477,477,477,477,0
|
|
20240322,122400,121832360,477,477,477,477,0
|
|
20240322,122300,121832360,477,477,477,477,1
|
|
20240322,122200,121831883,475,475,475,475,0
|
|
20240322,122100,121831883,475,475,475,475,0
|
|
20240322,122000,121831883,475,475,475,475,0
|
|
20240322,121900,121831883,475,475,475,475,0
|
|
20240322,121800,121831883,475,475,475,475,0
|
|
20240322,121700,121831883,475,475,475,475,12
|
|
20240322,121600,121826183,476,477,477,476,2346
|
|
20240322,121500,120707661,478,478,478,478,4
|
|
20240322,121400,120705749,480,480,480,480,5
|
|
20240322,121300,120703349,478,478,478,478,15
|
|
20240322,121200,120696179,478,478,478,478,3
|
|
20240322,121100,120694745,478,478,478,478,2
|
|
20240322,121000,120693789,480,480,480,480,0
|
|
20240322,120900,120693789,480,480,480,480,0
|
|
20240322,120800,120693789,480,480,480,480,0
|
|
20240322,120700,120693789,480,480,480,480,0
|
|
20240322,120600,120693789,480,480,480,480,0
|
|
20240322,120500,120693789,480,480,480,480,0
|
|
20240322,120400,120693789,480,480,480,480,0
|
|
20240322,120300,120693789,480,480,480,480,0
|
|
20240322,120200,120693789,480,475,480,475,207
|
|
20240322,120100,120595459,480,480,480,480,0
|
|
20240322,120000,120595459,480,480,480,480,0
|
|
20240322,115900,120595459,480,480,480,480,2
|
|
20240322,115800,120594499,475,475,475,475,200
|
|
20240322,115700,120499499,480,480,480,480,1
|
|
20240322,115600,120499019,475,475,475,475,1
|
|
20240322,115500,120498544,475,475,475,475,360
|
|
20240322,115400,120327544,480,480,480,480,0
|
|
20240322,115300,120327544,480,480,480,480,0
|
|
20240322,115200,120327544,480,480,480,480,0
|
|
20240322,115100,120327544,480,480,480,480,0
|
|
20240322,115000,120327544,480,480,480,480,0
|
|
20240322,114900,120327544,480,480,480,480,0
|
|
20240322,114800,120327544,480,480,480,480,0
|
|
20240322,114700,120327544,480,480,480,480,0
|
|
20240322,114600,120327544,480,477,480,477,2000
|
|
20240322,114500,119369554,477,477,477,477,0
|
|
20240322,114400,119369554,477,477,477,477,0
|
|
20240322,114300,119369554,477,477,477,477,0
|
|
20240322,114200,119369554,477,477,477,477,0
|
|
20240322,114100,119369554,477,477,477,477,3330
|
|
20240322,114000,117781144,480,480,480,480,0
|
|
20240322,113900,117781144,480,480,480,480,0
|
|
20240322,113800,117781144,480,480,480,480,0
|
|
20240322,113700,117781144,480,480,480,480,0
|
|
20240322,113600,117781144,480,480,480,480,200
|
|
20240322,113500,117685144,480,480,480,480,0
|
|
20240322,113400,117685144,480,480,480,480,0
|
|
20240322,113300,117685144,480,480,480,480,0
|
|
20240322,113200,117685144,480,480,480,480,0
|
|
20240322,113100,117685144,480,480,480,478,202
|
|
20240322,113000,117588384,481,481,481,481,0
|
|
20240322,112900,117588384,481,481,481,481,0
|
|
20240322,112800,117588384,481,481,481,481,0
|
|
20240322,112700,117588384,481,481,481,481,0
|
|
20240322,112600,117588384,481,481,481,481,0
|
|
20240322,112500,117588384,481,481,481,481,0
|
|
20240322,112400,117588384,481,481,481,481,0
|
|
20240322,112300,117588384,481,480,481,480,3418
|
|
20240322,112200,115947734,480,480,480,480,0
|
|
20240322,112100,115947734,480,479,480,479,1038
|
|
20240322,112000,115450155,479,476,479,476,265
|
|
20240322,111900,115323628,476,476,476,476,0
|
|
20240322,111800,115323628,476,476,476,476,0
|
|
20240322,111700,115323628,476,476,476,476,50
|
|
20240322,111600,115299828,479,475,479,475,4
|
|
20240322,111500,115297924,474,474,474,474,0
|
|
20240322,111400,115297924,474,474,474,474,0
|
|
20240322,111300,115297924,474,474,474,474,201
|
|
20240322,111200,115202650,474,481,481,474,13
|
|
20240322,111100,115196481,481,481,481,481,0
|
|
20240322,111000,115196481,481,481,481,481,0
|
|
20240322,110900,115196481,481,481,481,481,0
|
|
20240322,110800,115196481,481,481,481,481,0
|
|
20240322,110700,115196481,481,481,481,481,0
|
|
20240322,110600,115196481,481,481,481,481,0
|
|
20240322,110500,115196481,481,474,481,474,1114
|
|
20240322,110400,114668438,474,475,475,474,3575
|
|
20240322,110300,112971342,482,475,482,475,1050
|
|
20240322,110200,112472425,483,483,483,483,0
|
|
20240322,110100,112472425,483,483,483,483,0
|
|
20240322,110000,112472425,483,483,483,483,0
|
|
20240322,105900,112472425,483,482,483,482,31
|
|
20240322,105800,112457482,474,474,474,474,30
|
|
20240322,105700,112443262,483,483,483,483,1
|
|
20240322,105600,112442779,473,478,478,473,4135
|
|
20240322,105500,110478492,483,483,483,483,200
|
|
20240322,105400,110381892,483,483,483,483,0
|
|
20240322,105300,110381892,483,483,483,483,10
|
|
20240322,105200,110377062,483,483,483,483,10
|
|
20240322,105100,110372232,484,484,484,484,0
|
|
20240322,105000,110372232,484,484,484,484,500
|
|
20240322,104900,110130232,484,484,484,484,500
|
|
20240322,104800,109888232,485,485,485,485,0
|
|
20240322,104700,109888232,485,485,485,485,0
|
|
20240322,104600,109888232,485,478,485,478,10
|
|
20240322,104500,109883445,485,485,485,485,0
|
|
20240322,104400,109883445,485,485,485,485,0
|
|
20240322,104300,109883445,485,485,485,485,0
|
|
20240322,104200,109883445,485,485,485,485,0
|
|
20240322,104100,109883445,485,485,485,485,0
|
|
20240322,104000,109883445,485,485,485,485,6
|
|
20240322,103900,109880535,478,478,478,478,899
|
|
20240322,103800,109450813,485,485,485,485,0
|
|
20240322,103700,109450813,485,485,485,485,5
|
|
20240322,103600,109448388,485,485,485,485,0
|
|
20240322,103500,109448388,485,485,485,485,0
|
|
20240322,103400,109448388,485,485,485,485,0
|
|
20240322,103300,109448388,485,484,485,484,6000
|
|
20240322,103200,106541176,484,484,484,484,0
|
|
20240322,103100,106541176,484,484,484,484,9
|
|
20240322,103000,106536820,485,485,485,485,0
|
|
20240322,102900,106536820,485,478,485,478,1600
|
|
20240322,102800,105767125,473,473,473,473,2
|
|
20240322,102700,105766179,473,473,473,473,714
|
|
20240322,102600,105428457,478,478,478,478,0
|
|
20240322,102500,105428457,478,478,478,478,0
|
|
20240322,102400,105428457,478,478,478,478,0
|
|
20240322,102300,105428457,478,478,478,478,2
|
|
20240322,102200,105427501,478,478,478,478,0
|
|
20240322,102100,105427501,478,477,478,477,92
|
|
20240322,102000,105383526,478,478,478,478,0
|
|
20240322,101900,105383526,478,478,478,478,0
|
|
20240322,101800,105383526,478,478,478,478,0
|
|
20240322,101700,105383526,478,472,478,472,2
|
|
20240322,101600,105382576,478,477,478,477,12
|
|
20240322,101500,105376845,465,472,472,465,5053
|
|
20240322,101400,103010745,478,478,478,478,0
|
|
20240322,101300,103010745,478,474,478,472,3248
|
|
20240322,101200,101473162,475,475,475,475,2897
|
|
20240322,101100,100097087,478,478,478,478,201
|
|
20240322,101000,100001009,477,478,478,474,508
|
|
20240322,100900,99760198,474,474,474,474,2
|
|
20240322,100800,99759250,474,474,474,474,1285
|
|
20240322,100700,99150160,478,478,478,478,0
|
|
20240322,100600,99150160,478,484,484,478,52
|
|
20240322,100500,99125004,485,476,485,476,719
|
|
20240322,100400,98778528,475,477,477,475,611
|
|
20240322,100300,98487621,477,477,477,477,1
|
|
20240322,100200,98487144,479,479,479,479,54
|
|
20240322,100100,98461278,484,484,484,484,0
|
|
20240322,100000,98461278,484,480,484,480,5051
|
|
20240322,095900,96036794,485,485,485,485,0
|
|
20240322,095800,96036794,485,485,485,485,0
|
|
20240322,095700,96036794,485,485,485,485,0
|
|
20240322,095600,96036794,485,485,485,485,3001
|
|
20240322,095500,94581309,485,485,485,485,0
|
|
20240322,095400,94581309,485,487,487,485,21
|
|
20240322,095300,94571122,479,487,487,479,203
|
|
20240322,095200,94472293,487,487,487,487,0
|
|
20240322,095100,94472293,487,484,487,484,336
|
|
20240322,095000,94308869,480,482,482,480,3840
|
|
20240322,094900,92465607,483,482,483,482,1582
|
|
20240322,094800,91701532,483,483,483,483,1
|
|
20240322,094700,91701049,487,482,487,482,1810
|
|
20240322,094600,90821533,485,485,485,485,12
|
|
20240322,094500,90815713,485,485,485,485,2
|
|
20240322,094400,90814743,487,485,487,485,130
|
|
20240322,094300,90751583,487,487,487,487,0
|
|
20240322,094200,90751583,487,487,487,487,0
|
|
20240322,094100,90751583,487,487,487,487,5
|
|
20240322,094000,90749148,479,479,479,479,1
|
|
20240322,093900,90748669,479,479,479,479,100
|
|
20240322,093800,90700769,487,487,487,487,15
|
|
20240322,093700,90693464,487,480,487,480,12
|
|
20240322,093600,90687697,480,480,487,480,1860
|
|
20240322,093500,89785316,480,476,480,476,3000
|
|
20240322,093400,88353316,476,474,476,471,560
|
|
20240322,093300,88088420,480,479,480,479,210
|
|
20240322,093200,87987829,480,479,480,479,30010
|
|
20240322,093100,73594958,479,479,479,479,18529
|
|
20240322,093000,64719567,479,479,479,479,1
|
|
20240322,092900,64719088,478,478,478,478,1000
|
|
20240322,092800,64241088,478,476,478,476,2
|
|
20240322,092700,64240134,480,478,480,478,1000
|
|
20240322,092600,63760408,480,472,480,472,88
|
|
20240322,092500,63718864,480,480,480,480,8
|
|
20240322,092400,63715024,480,476,480,476,5188
|
|
20240322,092300,61242298,471,471,471,471,2
|
|
20240322,092200,61241356,476,476,476,476,3653
|
|
20240322,092100,59502528,476,471,476,465,6191
|
|
20240322,092000,56615453,471,471,472,468,143
|
|
20240322,091900,56548494,464,467,478,464,1554
|
|
20240322,091800,55824259,480,480,480,480,0
|
|
20240322,091700,55824259,480,479,480,462,10296
|
|
20240322,091600,50913597,485,485,487,485,1065
|
|
20240322,091500,50397053,485,482,487,482,2063
|
|
20240322,091400,49399613,482,482,485,482,121
|
|
20240322,091300,49341284,482,482,482,482,3924
|
|
20240322,091200,47449916,485,485,486,482,4083
|
|
20240322,091100,45474022,485,487,487,485,2496
|
|
20240322,091000,44261109,487,487,487,487,645
|
|
20240322,090900,43946994,493,487,493,487,1996
|
|
20240322,090800,42967815,494,493,496,487,13356
|
|
20240322,090700,36347764,496,496,496,496,1
|
|
20240322,090600,36347268,487,495,499,486,6207
|
|
20240322,090500,33282029,486,490,495,486,19406
|
|
20240322,090400,23808324,495,494,495,490,3527
|
|
20240322,090300,22073641,494,493,494,493,3294
|
|
20240322,090200,20446979,493,490,497,490,8256
|
|
20240322,090100,16394718,497,493,498,493,8088
|
|
20240322,090000,12382672,500,498,501,487,24885
|