619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,191600,242613594,496,496,496,496,300
|
|
20240329,191500,242613594,496,496,496,496,0
|
|
20240329,191400,242613594,496,496,496,496,0
|
|
20240329,191300,242613594,496,496,496,496,0
|
|
20240329,191200,242613594,496,496,496,496,0
|
|
20240329,191100,242613594,496,496,496,496,0
|
|
20240329,191000,242613594,496,496,496,496,0
|
|
20240329,190900,242613594,496,496,496,496,0
|
|
20240329,190800,242613594,496,496,496,496,0
|
|
20240329,190700,242613594,496,496,496,496,0
|
|
20240329,190600,242613594,496,496,496,496,0
|
|
20240329,190500,242613594,496,496,496,496,0
|
|
20240329,190400,242613594,496,496,496,496,0
|
|
20240329,190300,242613594,496,496,496,496,0
|
|
20240329,190200,242613594,496,496,496,496,0
|
|
20240329,190100,242613594,496,496,496,496,0
|
|
20240329,190000,242613594,496,496,496,496,0
|
|
20240329,185900,242613594,496,496,496,496,0
|
|
20240329,185800,242613594,496,496,496,496,0
|
|
20240329,185700,242613594,496,496,496,496,0
|
|
20240329,185600,242613594,496,496,496,496,0
|
|
20240329,185500,242613594,496,496,496,496,0
|
|
20240329,185400,242613594,496,496,496,496,0
|
|
20240329,185300,242613594,496,496,496,496,0
|
|
20240329,185200,242613594,496,496,496,496,0
|
|
20240329,185100,242613594,496,496,496,496,0
|
|
20240329,185000,242613594,496,496,496,496,0
|
|
20240329,184900,242613594,496,496,496,496,0
|
|
20240329,184800,242613594,496,496,496,496,0
|
|
20240329,184700,242613594,496,496,496,496,0
|
|
20240329,184600,242613594,496,496,496,496,300
|
|
20240329,184500,242613594,496,496,496,496,0
|
|
20240329,184400,242613594,496,496,496,496,0
|
|
20240329,184300,242613594,496,496,496,496,0
|
|
20240329,184200,242613594,496,496,496,496,0
|
|
20240329,184100,242613594,496,496,496,496,0
|
|
20240329,184000,242613594,496,496,496,496,0
|
|
20240329,183900,242613594,496,496,496,496,0
|
|
20240329,183800,242613594,496,496,496,496,0
|
|
20240329,183700,242613594,496,496,496,496,0
|
|
20240329,183600,242613594,496,496,496,496,0
|
|
20240329,183500,242613594,496,496,496,496,0
|
|
20240329,183400,242613594,496,496,496,496,0
|
|
20240329,183300,242613594,496,496,496,496,0
|
|
20240329,183200,242613594,496,496,496,496,0
|
|
20240329,183100,242613594,496,496,496,496,0
|
|
20240329,183000,242613594,496,496,496,496,0
|
|
20240329,182900,242613594,496,496,496,496,0
|
|
20240329,182800,242613594,496,496,496,496,0
|
|
20240329,182700,242613594,496,496,496,496,0
|
|
20240329,182600,242613594,496,496,496,496,0
|
|
20240329,182500,242613594,496,496,496,496,0
|
|
20240329,182400,242613594,496,496,496,496,0
|
|
20240329,182300,242613594,496,496,496,496,0
|
|
20240329,182200,242613594,496,496,496,496,0
|
|
20240329,182100,242613594,496,496,496,496,0
|
|
20240329,182000,242613594,496,496,496,496,0
|
|
20240329,181900,242613594,496,496,496,496,0
|
|
20240329,181800,242613594,496,496,496,496,0
|
|
20240329,181700,242613594,496,496,496,496,0
|
|
20240329,181600,242613594,496,496,496,496,300
|
|
20240329,181500,242613594,496,496,496,496,0
|
|
20240329,181400,242613594,496,496,496,496,0
|
|
20240329,181300,242613594,496,496,496,496,0
|
|
20240329,181200,242613594,496,496,496,496,0
|
|
20240329,181100,242613594,496,496,496,496,0
|
|
20240329,181000,242613594,496,496,496,496,0
|
|
20240329,180900,242613594,496,496,496,496,0
|
|
20240329,180800,242613594,496,496,496,496,0
|
|
20240329,180700,242613594,496,496,496,496,0
|
|
20240329,180600,242613594,496,496,496,496,0
|
|
20240329,180500,242613594,496,496,496,496,0
|
|
20240329,180400,242613594,496,496,496,496,0
|
|
20240329,180300,242613594,496,496,496,496,0
|
|
20240329,180200,242613594,496,496,496,496,0
|
|
20240329,180100,242613594,496,496,496,496,0
|
|
20240329,180000,242613594,496,496,496,496,0
|
|
20240329,175900,242613594,496,496,496,496,0
|
|
20240329,175800,242613594,496,496,496,496,0
|
|
20240329,175700,242613594,496,496,496,496,0
|
|
20240329,175600,242613594,496,496,496,496,0
|
|
20240329,175500,242613594,496,496,496,496,0
|
|
20240329,175400,242613594,496,496,496,496,0
|
|
20240329,175300,242613594,496,496,496,496,0
|
|
20240329,175200,242613594,496,496,496,496,0
|
|
20240329,175100,242613594,496,496,496,496,0
|
|
20240329,175000,242613594,496,496,496,496,0
|
|
20240329,174900,242613594,496,496,496,496,0
|
|
20240329,174800,242613594,496,496,496,496,0
|
|
20240329,174700,242613594,496,496,496,496,0
|
|
20240329,174600,242613594,496,496,496,496,300
|
|
20240329,174500,242613594,496,496,496,496,0
|
|
20240329,174400,242613594,496,496,496,496,0
|
|
20240329,174300,242613594,496,496,496,496,0
|
|
20240329,174200,242613594,496,496,496,496,0
|
|
20240329,174100,242613594,496,496,496,496,0
|
|
20240329,174000,242613594,496,496,496,496,0
|
|
20240329,173900,242613594,496,496,496,496,0
|
|
20240329,173800,242613594,496,496,496,496,0
|
|
20240329,173700,242613594,496,496,496,496,0
|
|
20240329,173600,242613594,496,496,496,496,0
|
|
20240329,173500,242613594,496,496,496,496,0
|
|
20240329,173400,242613594,496,496,496,496,0
|
|
20240329,173300,242613594,496,496,496,496,0
|
|
20240329,173200,242613594,496,496,496,496,0
|
|
20240329,173100,242613594,496,496,496,496,0
|
|
20240329,173000,242613594,496,496,496,496,0
|
|
20240329,172900,242613594,496,496,496,496,0
|
|
20240329,172800,242613594,496,496,496,496,0
|
|
20240329,172700,242613594,496,496,496,496,0
|
|
20240329,172600,242613594,496,496,496,496,0
|
|
20240329,172500,242613594,496,496,496,496,0
|
|
20240329,172400,242613594,496,496,496,496,0
|
|
20240329,172300,242613594,496,496,496,496,0
|
|
20240329,172200,242613594,496,496,496,496,0
|
|
20240329,172100,242613594,496,496,496,496,0
|
|
20240329,172000,242613594,496,496,496,496,0
|
|
20240329,171900,242613594,496,496,496,496,0
|
|
20240329,171800,242613594,496,496,496,496,0
|
|
20240329,171700,242613594,496,496,496,496,0
|
|
20240329,171600,242613594,496,496,496,496,300
|
|
20240329,171500,242613594,496,496,496,496,0
|
|
20240329,171400,242613594,496,496,496,496,0
|
|
20240329,171300,242613594,496,496,496,496,0
|
|
20240329,171200,242613594,496,496,496,496,0
|
|
20240329,171100,242613594,496,496,496,496,0
|
|
20240329,171000,242613594,496,496,496,496,0
|
|
20240329,170900,242613594,496,496,496,496,0
|
|
20240329,170800,242613594,496,496,496,496,0
|
|
20240329,170700,242613594,496,496,496,496,0
|
|
20240329,170600,242613594,496,496,496,496,0
|
|
20240329,170500,242613594,496,496,496,496,0
|
|
20240329,170400,242613594,496,496,496,496,0
|
|
20240329,170300,242613594,496,496,496,496,0
|
|
20240329,170200,242613594,496,496,496,496,0
|
|
20240329,170100,242613594,496,496,496,496,0
|
|
20240329,170000,242613594,496,496,496,496,0
|
|
20240329,165900,242613594,496,496,496,496,0
|
|
20240329,165800,242613594,496,496,496,496,0
|
|
20240329,165700,242613594,496,496,496,496,0
|
|
20240329,165600,242613594,496,496,496,496,0
|
|
20240329,165500,242613594,496,496,496,496,0
|
|
20240329,165400,242613594,496,496,496,496,0
|
|
20240329,165300,242613594,496,496,496,496,0
|
|
20240329,165200,242613594,496,496,496,496,0
|
|
20240329,165100,242613594,496,496,496,496,0
|
|
20240329,165000,242613594,496,496,496,496,0
|
|
20240329,164900,242613594,496,496,496,496,0
|
|
20240329,164800,242613594,496,496,496,496,0
|
|
20240329,164700,242613594,496,496,496,496,0
|
|
20240329,164600,242613594,496,496,496,496,300
|
|
20240329,164500,242613594,496,496,496,496,0
|
|
20240329,164400,242613594,496,496,496,496,0
|
|
20240329,164300,242613594,496,496,496,496,0
|
|
20240329,164200,242613594,496,496,496,496,0
|
|
20240329,164100,242613594,496,496,496,496,0
|
|
20240329,164000,242613594,496,496,496,496,0
|
|
20240329,163900,242613594,496,496,496,496,0
|
|
20240329,163800,242613594,496,496,496,496,0
|
|
20240329,163700,242613594,496,496,496,496,0
|
|
20240329,163600,242613594,496,496,496,496,0
|
|
20240329,163500,242613594,496,496,496,496,0
|
|
20240329,163400,242613594,496,496,496,496,0
|
|
20240329,163300,242613594,496,496,496,496,0
|
|
20240329,163200,242613594,496,496,496,496,0
|
|
20240329,163100,242613594,496,496,496,496,0
|
|
20240329,163000,242613594,496,496,496,496,0
|
|
20240329,162900,242613594,496,496,496,496,0
|
|
20240329,162800,242613594,496,496,496,496,0
|
|
20240329,162700,242613594,496,496,496,496,0
|
|
20240329,162600,242613594,496,496,496,496,0
|
|
20240329,162500,242613594,496,496,496,496,0
|
|
20240329,162400,242613594,496,496,496,496,0
|
|
20240329,162300,242613594,496,496,496,496,0
|
|
20240329,162200,242613594,496,496,496,496,0
|
|
20240329,162100,242613594,496,496,496,496,0
|
|
20240329,162000,242613594,496,496,496,496,0
|
|
20240329,161900,242613594,496,496,496,496,0
|
|
20240329,161800,242613594,496,496,496,496,0
|
|
20240329,161700,242613594,496,496,496,496,0
|
|
20240329,161600,242613594,496,496,496,496,300
|
|
20240329,161500,242613594,496,496,496,496,0
|
|
20240329,161400,242613594,496,496,496,496,0
|
|
20240329,161300,242613594,496,496,496,496,0
|
|
20240329,161200,242613594,496,496,496,496,0
|
|
20240329,161100,242613594,496,496,496,496,0
|
|
20240329,161000,242613594,496,496,496,496,0
|
|
20240329,160900,242613594,496,496,496,496,0
|
|
20240329,160800,242613594,496,496,496,496,0
|
|
20240329,160700,242613594,496,496,496,496,0
|
|
20240329,160600,242613594,496,496,496,496,0
|
|
20240329,160500,242613594,496,496,496,496,0
|
|
20240329,160400,242613594,496,496,496,496,0
|
|
20240329,160300,242613594,496,496,496,496,0
|
|
20240329,160200,242613594,496,496,496,496,0
|
|
20240329,160100,242613594,496,496,496,496,0
|
|
20240329,160000,242613594,496,496,496,496,0
|
|
20240329,155900,242613594,496,496,496,496,0
|
|
20240329,155800,242613594,496,496,496,496,0
|
|
20240329,155700,242613594,496,496,496,496,0
|
|
20240329,155600,242613594,496,496,496,496,0
|
|
20240329,155500,242613594,496,496,496,496,0
|
|
20240329,155400,242613594,496,496,496,496,0
|
|
20240329,155300,242613594,496,496,496,496,0
|
|
20240329,155200,242613594,496,496,496,496,0
|
|
20240329,155100,242613594,496,496,496,496,0
|
|
20240329,155000,242613594,496,496,496,496,0
|
|
20240329,154900,242613594,496,496,496,496,0
|
|
20240329,154800,242613594,496,496,496,496,0
|
|
20240329,154700,242613594,496,496,496,496,0
|
|
20240329,154600,242613594,496,496,496,496,300
|
|
20240329,154500,242613594,496,496,496,496,0
|
|
20240329,154400,242613594,496,496,496,496,0
|
|
20240329,154300,242613594,496,496,496,496,0
|
|
20240329,154200,242613594,496,496,496,496,0
|
|
20240329,154100,242613594,496,496,496,496,0
|
|
20240329,154000,242613594,496,496,496,496,0
|
|
20240329,153900,242613594,496,496,496,496,0
|
|
20240329,153800,242613594,496,496,496,496,0
|
|
20240329,153700,242613594,496,496,496,496,0
|
|
20240329,153600,242613594,496,496,496,496,0
|
|
20240329,153500,242613594,496,496,496,496,0
|
|
20240329,153400,242613594,496,496,496,496,0
|
|
20240329,153300,242613594,496,496,496,496,0
|
|
20240329,153200,242613594,496,496,496,496,0
|
|
20240329,153100,242613594,496,496,496,496,0
|
|
20240329,153000,242613594,496,496,496,496,300
|
|
20240329,152900,242464794,496,496,496,496,0
|
|
20240329,152800,242464794,496,496,496,496,0
|
|
20240329,152700,242464794,496,496,496,496,0
|
|
20240329,152600,242464794,496,496,496,496,0
|
|
20240329,152500,242464794,496,496,496,496,0
|
|
20240329,152400,242464794,496,496,496,496,0
|
|
20240329,152300,242464794,496,496,496,496,0
|
|
20240329,152200,242464794,496,496,496,496,0
|
|
20240329,152100,242464794,496,496,496,496,0
|
|
20240329,152000,242464794,496,496,496,496,0
|
|
20240329,151900,242464794,496,493,496,493,700
|
|
20240329,151800,242117899,493,490,493,490,202
|
|
20240329,151700,242018913,488,488,488,488,60
|
|
20240329,151600,241989633,494,488,494,488,458
|
|
20240329,151500,241766123,496,496,496,496,0
|
|
20240329,151400,241766123,496,496,496,496,0
|
|
20240329,151300,241766123,496,496,496,496,0
|
|
20240329,151200,241766123,496,495,496,495,18
|
|
20240329,151100,241757212,496,496,496,496,0
|
|
20240329,151000,241757212,496,496,496,496,0
|
|
20240329,150900,241757212,496,496,496,496,0
|
|
20240329,150800,241757212,496,496,496,496,0
|
|
20240329,150700,241757212,496,496,496,496,0
|
|
20240329,150600,241757212,496,496,496,496,0
|
|
20240329,150500,241757212,496,496,496,496,0
|
|
20240329,150400,241757212,496,496,496,496,0
|
|
20240329,150300,241757212,496,496,496,496,0
|
|
20240329,150200,241757212,496,496,496,496,0
|
|
20240329,150100,241757212,496,496,496,496,1
|
|
20240329,150000,241756716,495,495,495,495,911
|
|
20240329,145900,241305771,495,495,495,495,0
|
|
20240329,145800,241305771,495,494,495,494,200
|
|
20240329,145700,241206831,488,488,488,488,1
|
|
20240329,145600,241206343,494,494,494,494,0
|
|
20240329,145500,241206343,494,489,494,489,1997
|
|
20240329,145400,240229805,489,489,489,489,150
|
|
20240329,145300,240156455,489,489,489,489,0
|
|
20240329,145200,240156455,489,489,489,489,0
|
|
20240329,145100,240156455,489,489,489,489,0
|
|
20240329,145000,240156455,489,489,489,489,0
|
|
20240329,144900,240156455,489,489,489,489,0
|
|
20240329,144800,240156455,489,489,489,489,0
|
|
20240329,144700,240156455,489,489,489,489,0
|
|
20240329,144600,240156455,489,489,489,489,0
|
|
20240329,144500,240156455,489,488,489,488,815
|
|
20240329,144400,239758734,489,489,489,489,0
|
|
20240329,144300,239758734,489,489,489,489,0
|
|
20240329,144200,239758734,489,487,490,487,2165
|
|
20240329,144100,238700786,488,488,488,488,400
|
|
20240329,144000,238505586,489,489,489,489,0
|
|
20240329,143900,238505586,489,489,489,489,0
|
|
20240329,143800,238505586,489,489,489,489,0
|
|
20240329,143700,238505586,489,489,489,489,0
|
|
20240329,143600,238505586,489,489,489,489,500
|
|
20240329,143500,238261086,489,488,489,488,28
|
|
20240329,143400,238247421,488,488,488,488,310
|
|
20240329,143300,238096141,488,488,488,488,1
|
|
20240329,143200,238095653,487,487,487,487,63
|
|
20240329,143100,238064972,489,489,489,489,90
|
|
20240329,143000,238020962,489,488,489,488,1001
|
|
20240329,142900,237532473,490,490,490,490,0
|
|
20240329,142800,237532473,490,490,490,490,0
|
|
20240329,142700,237532473,490,490,490,490,1
|
|
20240329,142600,237531983,487,487,487,487,21
|
|
20240329,142500,237521756,490,490,490,490,0
|
|
20240329,142400,237521756,490,487,490,487,501
|
|
20240329,142300,237277766,487,487,490,487,6
|
|
20240329,142200,237274841,487,488,490,487,4584
|
|
20240329,142100,235040465,490,488,490,488,12
|
|
20240329,142000,235034605,488,488,490,488,13
|
|
20240329,141900,235028259,488,488,490,488,17
|
|
20240329,141800,235019953,490,488,490,488,18
|
|
20240329,141700,235011155,488,488,490,488,1008
|
|
20240329,141600,234517251,490,490,490,490,0
|
|
20240329,141500,234517251,490,490,490,490,0
|
|
20240329,141400,234517251,490,490,490,490,0
|
|
20240329,141300,234517251,490,490,490,490,0
|
|
20240329,141200,234517251,490,490,490,490,0
|
|
20240329,141100,234517251,490,490,490,490,0
|
|
20240329,141000,234517251,490,490,490,490,0
|
|
20240329,140900,234517251,490,490,490,490,5432
|
|
20240329,140800,231855571,490,490,491,490,625
|
|
20240329,140700,231549320,491,491,491,491,0
|
|
20240329,140600,231549320,491,491,491,491,0
|
|
20240329,140500,231549320,491,491,491,491,1
|
|
20240329,140400,231548829,492,492,492,492,1549
|
|
20240329,140300,230786721,494,494,494,494,2024
|
|
20240329,140200,229786865,494,494,494,494,0
|
|
20240329,140100,229786865,494,494,494,494,0
|
|
20240329,140000,229786865,494,493,494,493,221
|
|
20240329,135900,229677911,495,495,495,495,0
|
|
20240329,135800,229677911,495,495,495,495,0
|
|
20240329,135700,229677911,495,495,495,495,0
|
|
20240329,135600,229677911,495,492,495,492,2
|
|
20240329,135500,229676924,496,496,496,496,0
|
|
20240329,135400,229676924,496,496,496,496,0
|
|
20240329,135300,229676924,496,496,496,496,0
|
|
20240329,135200,229676924,496,496,496,496,0
|
|
20240329,135100,229676924,496,496,496,496,0
|
|
20240329,135000,229676924,496,496,496,496,0
|
|
20240329,134900,229676924,496,496,496,496,0
|
|
20240329,134800,229676924,496,496,496,496,0
|
|
20240329,134700,229676924,496,496,496,496,0
|
|
20240329,134600,229676924,496,496,496,496,0
|
|
20240329,134500,229676924,496,496,496,496,0
|
|
20240329,134400,229676924,496,496,496,496,0
|
|
20240329,134300,229676924,496,495,496,495,542
|
|
20240329,134200,229408589,491,491,491,491,1
|
|
20240329,134100,229408098,495,495,495,495,0
|
|
20240329,134000,229408098,495,494,495,494,301
|
|
20240329,133900,229259403,495,495,495,495,0
|
|
20240329,133800,229259403,495,495,495,495,0
|
|
20240329,133700,229259403,495,495,495,495,1
|
|
20240329,133600,229258908,491,491,491,491,0
|
|
20240329,133500,229258908,491,491,491,491,0
|
|
20240329,133400,229258908,491,491,491,491,0
|
|
20240329,133300,229258908,491,491,491,491,35
|
|
20240329,133200,229241723,491,491,491,491,13
|
|
20240329,133100,229235340,491,491,491,491,0
|
|
20240329,133000,229235340,491,491,491,491,0
|
|
20240329,132900,229235340,491,491,491,491,0
|
|
20240329,132800,229235340,491,491,491,491,0
|
|
20240329,132700,229235340,491,491,491,491,0
|
|
20240329,132600,229235340,491,491,491,491,0
|
|
20240329,132500,229235340,491,491,491,491,0
|
|
20240329,132400,229235340,491,491,491,491,0
|
|
20240329,132300,229235340,491,491,491,491,0
|
|
20240329,132200,229235340,491,491,491,491,0
|
|
20240329,132100,229235340,491,491,491,491,150
|
|
20240329,132000,229161690,495,495,495,495,0
|
|
20240329,131900,229161690,495,495,495,495,0
|
|
20240329,131800,229161690,495,495,495,495,0
|
|
20240329,131700,229161690,495,495,495,495,0
|
|
20240329,131600,229161690,495,495,495,495,0
|
|
20240329,131500,229161690,495,495,495,495,0
|
|
20240329,131400,229161690,495,495,495,495,0
|
|
20240329,131300,229161690,495,495,495,495,100
|
|
20240329,131200,229112190,496,496,496,496,0
|
|
20240329,131100,229112190,496,496,496,496,0
|
|
20240329,131000,229112190,496,496,496,496,0
|
|
20240329,130900,229112190,496,496,496,496,0
|
|
20240329,130800,229112190,496,496,496,496,0
|
|
20240329,130700,229112190,496,489,496,488,565
|
|
20240329,130600,228836073,490,493,493,490,18406
|
|
20240329,130500,219792177,496,496,496,496,0
|
|
20240329,130400,219792177,496,496,496,496,0
|
|
20240329,130300,219792177,496,496,496,496,0
|
|
20240329,130200,219792177,496,493,496,493,2
|
|
20240329,130100,219791188,496,496,496,496,1000
|
|
20240329,130000,219295188,496,496,496,496,18
|
|
20240329,125900,219286260,496,493,496,493,3
|
|
20240329,125800,219284778,496,496,496,496,0
|
|
20240329,125700,219284778,496,496,496,496,0
|
|
20240329,125600,219284778,496,496,496,496,0
|
|
20240329,125500,219284778,496,496,496,496,0
|
|
20240329,125400,219284778,496,496,496,496,0
|
|
20240329,125300,219284778,496,496,496,496,51
|
|
20240329,125200,219259482,494,494,494,494,2085
|
|
20240329,125100,218229492,494,494,494,494,0
|
|
20240329,125000,218229492,494,494,494,494,0
|
|
20240329,124900,218229492,494,494,494,494,300
|
|
20240329,124800,218081292,494,494,494,494,0
|
|
20240329,124700,218081292,494,494,494,494,3
|
|
20240329,124600,218079810,494,494,494,494,0
|
|
20240329,124500,218079810,494,494,494,494,0
|
|
20240329,124400,218079810,494,494,494,494,19
|
|
20240329,124300,218070424,496,496,496,496,0
|
|
20240329,124200,218070424,496,496,496,496,0
|
|
20240329,124100,218070424,496,496,496,496,0
|
|
20240329,124000,218070424,496,496,496,496,0
|
|
20240329,123900,218070424,496,496,496,496,0
|
|
20240329,123800,218070424,496,496,496,496,18
|
|
20240329,123700,218061496,494,492,494,492,1930
|
|
20240329,123600,217110390,492,492,492,492,0
|
|
20240329,123500,217110390,492,492,492,492,0
|
|
20240329,123400,217110390,492,492,492,492,1
|
|
20240329,123300,217109898,490,490,490,490,0
|
|
20240329,123200,217109898,490,490,490,490,0
|
|
20240329,123100,217109898,490,490,490,490,0
|
|
20240329,123000,217109898,490,490,490,490,5
|
|
20240329,122900,217107448,493,493,493,493,0
|
|
20240329,122800,217107448,493,493,493,493,10
|
|
20240329,122700,217102518,493,493,493,493,0
|
|
20240329,122600,217102518,493,493,493,493,0
|
|
20240329,122500,217102518,493,489,493,489,19
|
|
20240329,122400,217093223,493,493,493,493,0
|
|
20240329,122300,217093223,493,493,493,493,0
|
|
20240329,122200,217093223,493,493,493,493,0
|
|
20240329,122100,217093223,493,493,493,493,0
|
|
20240329,122000,217093223,493,493,493,493,5000
|
|
20240329,121900,214628223,493,493,493,493,0
|
|
20240329,121800,214628223,493,493,493,493,0
|
|
20240329,121700,214628223,493,493,493,493,0
|
|
20240329,121600,214628223,493,493,493,493,1
|
|
20240329,121500,214627730,488,488,488,488,0
|
|
20240329,121400,214627730,488,489,489,488,1356
|
|
20240329,121300,213965669,493,493,493,493,0
|
|
20240329,121200,213965669,493,493,493,493,0
|
|
20240329,121100,213965669,493,493,493,493,0
|
|
20240329,121000,213965669,493,493,493,493,0
|
|
20240329,120900,213965669,493,493,493,493,200
|
|
20240329,120800,213867069,493,493,493,493,1
|
|
20240329,120700,213866576,488,490,490,488,2863
|
|
20240329,120600,212466108,490,490,490,490,0
|
|
20240329,120500,212466108,490,490,490,490,3788
|
|
20240329,120400,210609988,490,490,490,490,2
|
|
20240329,120300,210609008,490,490,490,490,200
|
|
20240329,120200,210511008,490,490,490,490,0
|
|
20240329,120100,210511008,490,490,490,490,0
|
|
20240329,120000,210511008,490,490,490,490,0
|
|
20240329,115900,210511008,490,490,490,490,0
|
|
20240329,115800,210511008,490,490,490,490,0
|
|
20240329,115700,210511008,490,490,490,490,148
|
|
20240329,115600,210438488,490,490,490,490,2
|
|
20240329,115500,210437508,492,492,492,492,0
|
|
20240329,115400,210437508,492,492,492,492,30
|
|
20240329,115300,210422748,494,494,494,494,0
|
|
20240329,115200,210422748,494,494,494,494,0
|
|
20240329,115100,210422748,494,494,494,494,0
|
|
20240329,115000,210422748,494,494,494,494,0
|
|
20240329,114900,210422748,494,494,494,494,32
|
|
20240329,114800,210406940,490,490,490,490,0
|
|
20240329,114700,210406940,490,490,490,490,0
|
|
20240329,114600,210406940,490,490,490,490,9961
|
|
20240329,114500,205526050,490,490,490,490,126
|
|
20240329,114400,205464310,490,490,490,490,0
|
|
20240329,114300,205464310,490,490,490,490,29
|
|
20240329,114200,205450100,490,490,490,490,6000
|
|
20240329,114100,202510100,490,492,495,490,3872
|
|
20240329,114000,200610283,493,493,493,493,272
|
|
20240329,113900,200476187,496,496,496,496,0
|
|
20240329,113800,200476187,496,496,496,496,0
|
|
20240329,113700,200476187,496,496,496,496,0
|
|
20240329,113600,200476187,496,496,496,496,0
|
|
20240329,113500,200476187,496,496,496,496,0
|
|
20240329,113400,200476187,496,496,496,496,0
|
|
20240329,113300,200476187,496,496,496,496,1
|
|
20240329,113200,200475691,496,495,496,495,3274
|
|
20240329,113100,198854925,495,495,495,495,0
|
|
20240329,113000,198854925,495,495,495,495,0
|
|
20240329,112900,198854925,495,495,495,495,0
|
|
20240329,112800,198854925,495,495,495,495,0
|
|
20240329,112700,198854925,495,495,495,495,0
|
|
20240329,112600,198854925,495,495,495,495,80
|
|
20240329,112500,198815325,495,495,495,495,260
|
|
20240329,112400,198686625,495,495,495,495,0
|
|
20240329,112300,198686625,495,490,495,490,6
|
|
20240329,112200,198683680,490,490,490,490,4924
|
|
20240329,112100,196270920,496,496,496,496,0
|
|
20240329,112000,196270920,496,496,496,496,0
|
|
20240329,111900,196270920,496,496,496,496,1
|
|
20240329,111800,196270424,491,493,496,491,532
|
|
20240329,111700,196008595,498,498,498,498,0
|
|
20240329,111600,196008595,498,497,498,493,12990
|
|
20240329,111500,189598880,502,502,502,502,0
|
|
20240329,111400,189598880,502,502,502,502,1
|
|
20240329,111300,189598378,498,498,498,498,506
|
|
20240329,111200,189346390,502,502,502,502,1
|
|
20240329,111100,189345888,499,499,499,499,3500
|
|
20240329,111000,187599388,499,499,499,499,0
|
|
20240329,110900,187599388,499,501,501,499,18787
|
|
20240329,110800,178223515,507,504,507,504,1001
|
|
20240329,110700,177718284,500,505,505,500,1989
|
|
20240329,110600,176714746,501,503,503,501,625
|
|
20240329,110500,176401441,508,508,508,508,35
|
|
20240329,110400,176383661,509,505,509,505,1552
|
|
20240329,110300,175598272,506,506,506,506,0
|
|
20240329,110200,175598272,506,505,506,505,4500
|
|
20240329,110100,173324814,505,505,505,505,0
|
|
20240329,110000,173324814,505,501,505,501,3790
|
|
20240329,105900,171426020,505,501,505,501,1001
|
|
20240329,105800,170924491,500,499,500,499,780
|
|
20240329,105700,170534969,498,498,498,498,1076
|
|
20240329,105600,169999121,497,497,497,493,10021
|
|
20240329,105500,165018753,497,497,497,497,2
|
|
20240329,105400,165017759,498,498,498,498,0
|
|
20240329,105300,165017759,498,498,498,498,0
|
|
20240329,105200,165017759,498,498,498,498,0
|
|
20240329,105100,165017759,498,498,498,498,1
|
|
20240329,105000,165017261,494,493,499,493,1141
|
|
20240329,104900,164450093,494,489,494,489,1306
|
|
20240329,104800,163805158,488,488,488,488,1000
|
|
20240329,104700,163317158,499,499,499,499,1
|
|
20240329,104600,163316659,498,491,498,491,1550
|
|
20240329,104500,162551747,491,491,491,491,0
|
|
20240329,104400,162551747,491,489,491,475,10842
|
|
20240329,104300,157333900,492,492,492,492,3000
|
|
20240329,104200,155857900,491,486,491,486,2504
|
|
20240329,104100,154637255,485,485,486,485,2403
|
|
20240329,104000,153471752,485,485,485,485,1
|
|
20240329,103900,153471267,485,485,485,485,0
|
|
20240329,103800,153471267,485,485,485,485,1
|
|
20240329,103700,153470782,484,484,484,484,10
|
|
20240329,103600,153465942,484,484,485,484,93
|
|
20240329,103500,153420848,485,482,485,482,1914
|
|
20240329,103400,152495875,482,482,482,482,0
|
|
20240329,103300,152495875,482,482,482,482,0
|
|
20240329,103200,152495875,482,482,482,482,0
|
|
20240329,103100,152495875,482,482,482,482,1
|
|
20240329,103000,152495393,482,482,482,482,0
|
|
20240329,102900,152495393,482,482,482,482,0
|
|
20240329,102800,152495393,482,482,482,482,0
|
|
20240329,102700,152495393,482,481,482,480,8
|
|
20240329,102600,152491548,482,482,482,482,1
|
|
20240329,102500,152491066,480,480,480,480,40
|
|
20240329,102400,152471866,482,482,482,482,0
|
|
20240329,102300,152471866,482,482,482,482,0
|
|
20240329,102200,152471866,482,482,482,482,0
|
|
20240329,102100,152471866,482,482,482,482,0
|
|
20240329,102000,152471866,482,478,482,478,1489
|
|
20240329,101900,151760116,480,480,480,480,1
|
|
20240329,101800,151759636,470,476,476,470,5000
|
|
20240329,101700,149392450,475,481,481,475,5001
|
|
20240329,101600,147006245,480,479,480,479,1416
|
|
20240329,101500,146327980,480,480,480,480,1281
|
|
20240329,101400,145713100,481,481,481,481,1133
|
|
20240329,101300,145168127,483,483,483,483,0
|
|
20240329,101200,145168127,483,483,483,483,1
|
|
20240329,101100,145167644,483,483,483,483,0
|
|
20240329,101000,145167644,483,483,483,483,420
|
|
20240329,100900,144964784,483,481,483,481,901
|
|
20240329,100800,144531401,483,483,483,483,0
|
|
20240329,100700,144531401,483,483,483,483,0
|
|
20240329,100600,144531401,483,483,483,483,0
|
|
20240329,100500,144531401,483,483,483,483,0
|
|
20240329,100400,144531401,483,483,483,483,5
|
|
20240329,100300,144528986,483,482,483,482,51
|
|
20240329,100200,144504403,482,482,482,482,900
|
|
20240329,100100,144070603,482,482,482,482,5
|
|
20240329,100000,144068193,482,480,483,480,2314
|
|
20240329,095900,142956960,483,483,483,483,33
|
|
20240329,095800,142941021,483,483,483,483,0
|
|
20240329,095700,142941021,483,480,483,480,65
|
|
20240329,095600,142909776,480,482,483,480,788
|
|
20240329,095500,142531057,482,483,483,482,1013
|
|
20240329,095400,142042777,486,486,486,486,0
|
|
20240329,095300,142042777,486,486,486,486,2
|
|
20240329,095200,142041805,482,482,482,482,16
|
|
20240329,095100,142034093,486,486,486,486,500
|
|
20240329,095000,141791093,486,486,486,486,0
|
|
20240329,094900,141791093,486,486,486,485,158
|
|
20240329,094800,141714410,486,485,486,485,2000
|
|
20240329,094700,140743060,485,485,485,485,941
|
|
20240329,094600,140286675,485,485,485,485,730
|
|
20240329,094500,139932625,485,482,485,482,882
|
|
20240329,094400,139507498,485,482,485,482,1527
|
|
20240329,094300,138771152,482,476,482,474,14838
|
|
20240329,094200,131725822,475,480,480,475,113
|
|
20240329,094100,131672083,479,479,479,479,499
|
|
20240329,094000,131433062,482,475,482,475,95
|
|
20240329,093900,131387510,477,481,482,477,3075
|
|
20240329,093800,129911226,481,481,481,481,143
|
|
20240329,093700,129842443,480,479,480,479,2201
|
|
20240329,093600,128786963,479,475,479,475,9249
|
|
20240329,093500,124374295,475,473,475,473,2424
|
|
20240329,093400,123226003,473,472,473,472,3476
|
|
20240329,093300,121585330,472,471,472,471,500
|
|
20240329,093200,121349637,472,470,472,470,3706
|
|
20240329,093100,119607383,470,470,470,470,3759
|
|
20240329,093000,117840653,470,470,470,470,1
|
|
20240329,092900,117840183,465,469,469,465,3050
|
|
20240329,092800,116421847,469,468,469,464,2851
|
|
20240329,092700,115086868,468,459,468,459,3650
|
|
20240329,092600,113390165,460,466,466,458,11744
|
|
20240329,092500,107996240,459,468,472,459,39968
|
|
20240329,092400,89515633,456,456,456,456,0
|
|
20240329,092300,89515633,456,468,468,456,17129
|
|
20240329,092200,81625853,468,474,474,468,1048
|
|
20240329,092100,81130283,476,478,478,462,8448
|
|
20240329,092000,77179491,478,478,478,478,112
|
|
20240329,091900,77125955,470,473,479,470,4755
|
|
20240329,091800,74878993,479,475,480,458,22682
|
|
20240329,091700,64139509,475,476,483,470,10195
|
|
20240329,091600,59309230,476,484,485,476,5929
|
|
20240329,091500,56479448,486,486,488,475,14798
|
|
20240329,091400,49423512,490,487,492,478,20740
|
|
20240329,091300,39374062,495,496,496,480,12777
|
|
20240329,091200,33187215,489,497,497,489,9981
|
|
20240329,091100,28279854,494,494,494,494,2320
|
|
20240329,091000,27133774,497,499,499,493,388
|
|
20240329,090900,26942460,493,493,497,493,1846
|
|
20240329,090800,26031978,493,497,497,493,2250
|
|
20240329,090700,24913956,498,498,498,498,9
|
|
20240329,090600,24909474,498,493,498,493,705
|
|
20240329,090500,24560014,498,493,498,493,2755
|
|
20240329,090400,23201794,500,491,500,491,1652
|
|
20240329,090300,22390335,492,500,500,491,4566
|
|
20240329,090200,20130878,500,496,502,493,2284
|
|
20240329,090100,18998474,504,507,507,498,27095
|
|
20240329,090000,5408521,506,506,509,506,10685
|