580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,183700,89869483,564,564,564,564,865
|
|
20240320,183600,89869483,564,564,564,564,0
|
|
20240320,183500,89869483,564,564,564,564,0
|
|
20240320,183400,89869483,564,564,564,564,0
|
|
20240320,183300,89869483,564,564,564,564,0
|
|
20240320,183200,89869483,564,564,564,564,0
|
|
20240320,183100,89869483,564,564,564,564,0
|
|
20240320,183000,89869483,564,564,564,564,0
|
|
20240320,182900,89869483,564,564,564,564,0
|
|
20240320,182800,89869483,564,564,564,564,0
|
|
20240320,182700,89869483,564,564,564,564,0
|
|
20240320,182600,89869483,564,564,564,564,0
|
|
20240320,182500,89869483,564,564,564,564,0
|
|
20240320,182400,89869483,564,564,564,564,0
|
|
20240320,182300,89869483,564,564,564,564,0
|
|
20240320,182200,89869483,564,564,564,564,0
|
|
20240320,182100,89869483,564,564,564,564,0
|
|
20240320,182000,89869483,564,564,564,564,0
|
|
20240320,181900,89869483,564,564,564,564,0
|
|
20240320,181800,89869483,564,564,564,564,0
|
|
20240320,181700,89869483,564,564,564,564,0
|
|
20240320,181600,89869483,564,564,564,564,0
|
|
20240320,181500,89869483,564,564,564,564,0
|
|
20240320,181400,89869483,564,564,564,564,0
|
|
20240320,181300,89869483,564,564,564,564,0
|
|
20240320,181200,89869483,564,564,564,564,0
|
|
20240320,181100,89869483,564,564,564,564,0
|
|
20240320,181000,89869483,564,564,564,564,0
|
|
20240320,180900,89869483,564,564,564,564,0
|
|
20240320,180800,89869483,564,564,564,564,0
|
|
20240320,180700,89869483,564,564,564,564,865
|
|
20240320,180600,89869483,564,564,564,564,0
|
|
20240320,180500,89869483,564,564,564,564,0
|
|
20240320,180400,89869483,564,564,564,564,0
|
|
20240320,180300,89869483,564,564,564,564,0
|
|
20240320,180200,89869483,564,564,564,564,0
|
|
20240320,180100,89869483,564,564,564,564,0
|
|
20240320,180000,89869483,564,564,564,564,0
|
|
20240320,175900,89869483,564,564,564,564,0
|
|
20240320,175800,89869483,564,564,564,564,0
|
|
20240320,175700,89869483,564,564,564,564,0
|
|
20240320,175600,89869483,564,564,564,564,0
|
|
20240320,175500,89869483,564,564,564,564,0
|
|
20240320,175400,89869483,564,564,564,564,0
|
|
20240320,175300,89869483,564,564,564,564,0
|
|
20240320,175200,89869483,564,564,564,564,0
|
|
20240320,175100,89869483,564,564,564,564,0
|
|
20240320,175000,89869483,564,564,564,564,0
|
|
20240320,174900,89869483,564,564,564,564,0
|
|
20240320,174800,89869483,564,564,564,564,0
|
|
20240320,174700,89869483,564,564,564,564,0
|
|
20240320,174600,89869483,564,564,564,564,0
|
|
20240320,174500,89869483,564,564,564,564,0
|
|
20240320,174400,89869483,564,564,564,564,0
|
|
20240320,174300,89869483,564,564,564,564,0
|
|
20240320,174200,89869483,564,564,564,564,0
|
|
20240320,174100,89869483,564,564,564,564,0
|
|
20240320,174000,89869483,564,564,564,564,0
|
|
20240320,173900,89869483,564,564,564,564,0
|
|
20240320,173800,89869483,564,564,564,564,0
|
|
20240320,173700,89869483,564,564,564,564,865
|
|
20240320,173600,89869483,564,564,564,564,0
|
|
20240320,173500,89869483,564,564,564,564,0
|
|
20240320,173400,89869483,564,564,564,564,0
|
|
20240320,173300,89869483,564,564,564,564,0
|
|
20240320,173200,89869483,564,564,564,564,0
|
|
20240320,173100,89869483,564,564,564,564,0
|
|
20240320,173000,89869483,564,564,564,564,0
|
|
20240320,172900,89869483,564,564,564,564,0
|
|
20240320,172800,89869483,564,564,564,564,0
|
|
20240320,172700,89869483,564,564,564,564,0
|
|
20240320,172600,89869483,564,564,564,564,0
|
|
20240320,172500,89869483,564,564,564,564,0
|
|
20240320,172400,89869483,564,564,564,564,0
|
|
20240320,172300,89869483,564,564,564,564,0
|
|
20240320,172200,89869483,564,564,564,564,0
|
|
20240320,172100,89869483,564,564,564,564,0
|
|
20240320,172000,89869483,564,564,564,564,0
|
|
20240320,171900,89869483,564,564,564,564,0
|
|
20240320,171800,89869483,564,564,564,564,0
|
|
20240320,171700,89869483,564,564,564,564,0
|
|
20240320,171600,89869483,564,564,564,564,0
|
|
20240320,171500,89869483,564,564,564,564,0
|
|
20240320,171400,89869483,564,564,564,564,0
|
|
20240320,171300,89869483,564,564,564,564,0
|
|
20240320,171200,89869483,564,564,564,564,0
|
|
20240320,171100,89869483,564,564,564,564,0
|
|
20240320,171000,89869483,564,564,564,564,0
|
|
20240320,170900,89869483,564,564,564,564,0
|
|
20240320,170800,89869483,564,564,564,564,0
|
|
20240320,170700,89869483,564,564,564,564,865
|
|
20240320,170600,89869483,564,564,564,564,0
|
|
20240320,170500,89869483,564,564,564,564,0
|
|
20240320,170400,89869483,564,564,564,564,0
|
|
20240320,170300,89869483,564,564,564,564,0
|
|
20240320,170200,89869483,564,564,564,564,0
|
|
20240320,170100,89869483,564,564,564,564,0
|
|
20240320,170000,89869483,564,564,564,564,0
|
|
20240320,165900,89869483,564,564,564,564,0
|
|
20240320,165800,89869483,564,564,564,564,0
|
|
20240320,165700,89869483,564,564,564,564,0
|
|
20240320,165600,89869483,564,564,564,564,0
|
|
20240320,165500,89869483,564,564,564,564,0
|
|
20240320,165400,89869483,564,564,564,564,0
|
|
20240320,165300,89869483,564,564,564,564,0
|
|
20240320,165200,89869483,564,564,564,564,0
|
|
20240320,165100,89869483,564,564,564,564,0
|
|
20240320,165000,89869483,564,564,564,564,0
|
|
20240320,164900,89869483,564,564,564,564,0
|
|
20240320,164800,89869483,564,564,564,564,0
|
|
20240320,164700,89869483,564,564,564,564,0
|
|
20240320,164600,89869483,564,564,564,564,0
|
|
20240320,164500,89869483,564,564,564,564,0
|
|
20240320,164400,89869483,564,564,564,564,0
|
|
20240320,164300,89869483,564,564,564,564,0
|
|
20240320,164200,89869483,564,564,564,564,0
|
|
20240320,164100,89869483,564,564,564,564,0
|
|
20240320,164000,89869483,564,564,564,564,0
|
|
20240320,163900,89869483,564,564,564,564,0
|
|
20240320,163800,89869483,564,564,564,564,0
|
|
20240320,163700,89869483,564,564,564,564,865
|
|
20240320,163600,89869483,564,564,564,564,0
|
|
20240320,163500,89869483,564,564,564,564,0
|
|
20240320,163400,89869483,564,564,564,564,0
|
|
20240320,163300,89869483,564,564,564,564,0
|
|
20240320,163200,89869483,564,564,564,564,0
|
|
20240320,163100,89869483,564,564,564,564,0
|
|
20240320,163000,89869483,564,564,564,564,0
|
|
20240320,162900,89869483,564,564,564,564,0
|
|
20240320,162800,89869483,564,564,564,564,0
|
|
20240320,162700,89869483,564,564,564,564,0
|
|
20240320,162600,89869483,564,564,564,564,0
|
|
20240320,162500,89869483,564,564,564,564,0
|
|
20240320,162400,89869483,564,564,564,564,0
|
|
20240320,162300,89869483,564,564,564,564,0
|
|
20240320,162200,89869483,564,564,564,564,0
|
|
20240320,162100,89869483,564,564,564,564,0
|
|
20240320,162000,89869483,564,564,564,564,0
|
|
20240320,161900,89869483,564,564,564,564,0
|
|
20240320,161800,89869483,564,564,564,564,0
|
|
20240320,161700,89869483,564,564,564,564,0
|
|
20240320,161600,89869483,564,564,564,564,0
|
|
20240320,161500,89869483,564,564,564,564,0
|
|
20240320,161400,89869483,564,564,564,564,0
|
|
20240320,161300,89869483,564,564,564,564,0
|
|
20240320,161200,89869483,564,564,564,564,0
|
|
20240320,161100,89869483,564,564,564,564,0
|
|
20240320,161000,89869483,564,564,564,564,0
|
|
20240320,160900,89869483,564,564,564,564,0
|
|
20240320,160800,89869483,564,564,564,564,0
|
|
20240320,160700,89869483,564,564,564,564,865
|
|
20240320,160600,89869483,564,564,564,564,0
|
|
20240320,160500,89869483,564,564,564,564,0
|
|
20240320,160400,89869483,564,564,564,564,0
|
|
20240320,160300,89869483,564,564,564,564,0
|
|
20240320,160200,89869483,564,564,564,564,0
|
|
20240320,160100,89869483,564,564,564,564,0
|
|
20240320,160000,89869483,564,564,564,564,0
|
|
20240320,155900,89869483,564,564,564,564,0
|
|
20240320,155800,89869483,564,564,564,564,0
|
|
20240320,155700,89869483,564,564,564,564,0
|
|
20240320,155600,89869483,564,564,564,564,0
|
|
20240320,155500,89869483,564,564,564,564,0
|
|
20240320,155400,89869483,564,564,564,564,0
|
|
20240320,155300,89869483,564,564,564,564,0
|
|
20240320,155200,89869483,564,564,564,564,0
|
|
20240320,155100,89869483,564,564,564,564,0
|
|
20240320,155000,89869483,564,564,564,564,0
|
|
20240320,154900,89869483,564,564,564,564,0
|
|
20240320,154800,89869483,564,564,564,564,0
|
|
20240320,154700,89869483,564,564,564,564,0
|
|
20240320,154600,89869483,564,564,564,564,0
|
|
20240320,154500,89869483,564,564,564,564,0
|
|
20240320,154400,89869483,564,564,564,564,0
|
|
20240320,154300,89869483,564,564,564,564,0
|
|
20240320,154200,89869483,564,564,564,564,0
|
|
20240320,154100,89869483,564,564,564,564,0
|
|
20240320,154000,89869483,564,564,564,564,0
|
|
20240320,153900,89869483,564,564,564,564,0
|
|
20240320,153800,89869483,564,564,564,564,0
|
|
20240320,153700,89869483,564,564,564,564,865
|
|
20240320,153600,89869483,564,564,564,564,0
|
|
20240320,153500,89869483,564,564,564,564,0
|
|
20240320,153400,89869483,564,564,564,564,0
|
|
20240320,153300,89869483,564,564,564,564,0
|
|
20240320,153200,89869483,564,564,564,564,0
|
|
20240320,153100,89869483,564,564,564,564,0
|
|
20240320,153000,89869483,564,564,564,564,865
|
|
20240320,152900,89381623,565,565,565,565,0
|
|
20240320,152800,89381623,565,565,565,565,0
|
|
20240320,152700,89381623,565,565,565,565,0
|
|
20240320,152600,89381623,565,565,565,565,0
|
|
20240320,152500,89381623,565,565,565,565,0
|
|
20240320,152400,89381623,565,565,565,565,0
|
|
20240320,152300,89381623,565,565,565,565,0
|
|
20240320,152200,89381623,565,565,565,565,0
|
|
20240320,152100,89381623,565,565,565,565,0
|
|
20240320,152000,89381623,565,565,565,565,0
|
|
20240320,151900,89381623,565,565,565,565,0
|
|
20240320,151800,89381623,565,565,565,565,50
|
|
20240320,151700,89353373,562,562,562,562,7
|
|
20240320,151600,89349439,562,562,562,562,6
|
|
20240320,151500,89346067,562,562,562,562,7
|
|
20240320,151400,89342133,562,562,562,562,7
|
|
20240320,151300,89338199,562,562,562,562,10
|
|
20240320,151200,89332579,562,562,562,562,15
|
|
20240320,151100,89324149,562,562,562,562,7
|
|
20240320,151000,89320215,562,564,565,562,137
|
|
20240320,150900,89242931,562,562,562,562,6
|
|
20240320,150800,89239559,562,562,562,562,11
|
|
20240320,150700,89233377,562,562,562,562,6
|
|
20240320,150600,89230005,562,562,562,562,749
|
|
20240320,150500,88809067,562,563,563,562,655
|
|
20240320,150400,88440306,562,563,563,562,98
|
|
20240320,150300,88385139,563,563,563,563,10
|
|
20240320,150200,88379509,564,564,564,563,1192
|
|
20240320,150100,87707478,564,564,564,564,274
|
|
20240320,150000,87552942,565,564,565,564,3142
|
|
20240320,145900,85780852,564,564,564,564,11
|
|
20240320,145800,85774648,564,564,564,564,6
|
|
20240320,145700,85771264,564,564,564,564,7
|
|
20240320,145600,85767316,564,564,564,564,7
|
|
20240320,145500,85763368,564,564,564,564,7
|
|
20240320,145400,85759420,565,565,565,565,0
|
|
20240320,145300,85759420,565,565,565,565,0
|
|
20240320,145200,85759420,565,565,565,565,75
|
|
20240320,145100,85717045,564,564,564,564,80
|
|
20240320,145000,85671925,564,564,564,564,0
|
|
20240320,144900,85671925,564,564,564,564,0
|
|
20240320,144800,85671925,564,564,564,564,1
|
|
20240320,144700,85671361,564,564,564,564,0
|
|
20240320,144600,85671361,564,564,564,564,2162
|
|
20240320,144500,84451993,564,564,564,564,0
|
|
20240320,144400,84451993,564,564,564,564,0
|
|
20240320,144300,84451993,564,564,564,564,0
|
|
20240320,144200,84451993,564,563,564,562,3020
|
|
20240320,144100,82753694,564,564,564,564,0
|
|
20240320,144000,82753694,564,564,564,564,0
|
|
20240320,143900,82753694,564,564,564,564,0
|
|
20240320,143800,82753694,564,564,564,564,0
|
|
20240320,143700,82753694,564,563,564,563,132
|
|
20240320,143600,82679247,564,564,564,564,0
|
|
20240320,143500,82679247,564,564,564,564,383
|
|
20240320,143400,82463235,563,563,563,563,0
|
|
20240320,143300,82463235,563,563,563,563,0
|
|
20240320,143200,82463235,563,563,563,563,0
|
|
20240320,143100,82463235,563,563,563,563,0
|
|
20240320,143000,82463235,563,563,563,563,298
|
|
20240320,142900,82295461,563,563,563,563,500
|
|
20240320,142800,82013961,562,562,562,562,23
|
|
20240320,142700,82001035,562,562,562,562,591
|
|
20240320,142600,81668893,562,562,562,562,7
|
|
20240320,142500,81664959,562,562,562,562,7
|
|
20240320,142400,81661025,561,561,561,561,1
|
|
20240320,142300,81660464,561,561,561,561,0
|
|
20240320,142200,81660464,561,561,561,561,0
|
|
20240320,142100,81660464,561,562,562,561,8627
|
|
20240320,142000,76818874,563,563,563,563,2
|
|
20240320,141900,76817748,563,563,563,563,0
|
|
20240320,141800,76817748,563,563,563,563,700
|
|
20240320,141700,76423648,563,563,563,563,1
|
|
20240320,141600,76423085,563,563,563,563,36
|
|
20240320,141500,76402817,564,564,564,564,0
|
|
20240320,141400,76402817,564,564,564,564,0
|
|
20240320,141300,76402817,564,564,564,564,400
|
|
20240320,141200,76177217,563,563,563,563,105
|
|
20240320,141100,76118102,563,563,563,563,22
|
|
20240320,141000,76105716,564,564,564,564,0
|
|
20240320,140900,76105716,564,564,564,564,0
|
|
20240320,140800,76105716,564,564,564,564,0
|
|
20240320,140700,76105716,564,564,564,564,0
|
|
20240320,140600,76105716,564,564,564,564,2
|
|
20240320,140500,76104588,562,562,562,562,0
|
|
20240320,140400,76104588,562,562,562,562,0
|
|
20240320,140300,76104588,562,562,562,562,0
|
|
20240320,140200,76104588,562,562,562,562,0
|
|
20240320,140100,76104588,562,562,562,562,254
|
|
20240320,140000,75961840,562,563,563,562,2083
|
|
20240320,135900,74790694,562,562,562,562,0
|
|
20240320,135800,74790694,562,562,562,562,2000
|
|
20240320,135700,73666694,563,563,563,563,0
|
|
20240320,135600,73666694,563,564,564,563,1380
|
|
20240320,135500,72888870,564,564,564,564,46
|
|
20240320,135400,72862926,564,564,564,564,70
|
|
20240320,135300,72823446,564,564,565,564,102
|
|
20240320,135200,72765900,564,564,564,564,0
|
|
20240320,135100,72765900,564,564,564,564,0
|
|
20240320,135000,72765900,564,564,564,564,0
|
|
20240320,134900,72765900,564,564,564,564,0
|
|
20240320,134800,72765900,564,564,564,564,0
|
|
20240320,134700,72765900,564,563,564,563,518
|
|
20240320,134600,72474248,563,563,563,563,0
|
|
20240320,134500,72474248,563,563,563,563,4
|
|
20240320,134400,72471996,562,562,562,562,0
|
|
20240320,134300,72471996,562,562,562,562,0
|
|
20240320,134200,72471996,562,563,563,562,2044
|
|
20240320,134100,71321477,563,562,563,562,90
|
|
20240320,134000,71270830,562,562,562,562,0
|
|
20240320,133900,71270830,562,562,562,562,0
|
|
20240320,133800,71270830,562,564,564,562,7464
|
|
20240320,133700,67071883,564,564,564,564,0
|
|
20240320,133600,67071883,564,564,564,564,23
|
|
20240320,133500,67058911,565,565,565,565,0
|
|
20240320,133400,67058911,565,565,565,565,3
|
|
20240320,133300,67057216,565,564,565,564,55
|
|
20240320,133200,67026191,564,564,564,564,0
|
|
20240320,133100,67026191,564,564,564,564,23
|
|
20240320,133000,67013219,564,564,564,564,0
|
|
20240320,132900,67013219,564,564,564,564,0
|
|
20240320,132800,67013219,564,564,564,564,0
|
|
20240320,132700,67013219,564,564,564,564,0
|
|
20240320,132600,67013219,564,564,564,564,23
|
|
20240320,132500,67000247,565,565,565,565,0
|
|
20240320,132400,67000247,565,565,565,565,100
|
|
20240320,132300,66943747,564,564,564,564,3000
|
|
20240320,132200,65251747,565,565,565,565,0
|
|
20240320,132100,65251747,565,564,565,564,28
|
|
20240320,132000,65235950,565,565,565,565,2
|
|
20240320,131900,65234820,564,564,564,564,0
|
|
20240320,131800,65234820,564,564,564,564,0
|
|
20240320,131700,65234820,564,564,564,564,23
|
|
20240320,131600,65221848,564,564,564,564,0
|
|
20240320,131500,65221848,564,564,564,564,0
|
|
20240320,131400,65221848,564,564,564,564,0
|
|
20240320,131300,65221848,564,564,564,564,0
|
|
20240320,131200,65221848,564,564,564,564,0
|
|
20240320,131100,65221848,564,564,564,564,23
|
|
20240320,131000,65208876,565,565,565,565,0
|
|
20240320,130900,65208876,565,565,565,565,0
|
|
20240320,130800,65208876,565,565,565,565,0
|
|
20240320,130700,65208876,565,565,565,565,100
|
|
20240320,130600,65152376,565,564,565,564,24
|
|
20240320,130500,65138839,564,564,564,564,1
|
|
20240320,130400,65138275,564,564,564,564,0
|
|
20240320,130300,65138275,564,564,564,564,23
|
|
20240320,130200,65125303,565,565,565,565,0
|
|
20240320,130100,65125303,565,565,565,565,0
|
|
20240320,130000,65125303,565,565,565,565,0
|
|
20240320,125900,65125303,565,565,565,565,0
|
|
20240320,125800,65125303,565,564,565,564,316
|
|
20240320,125700,64946809,565,565,565,565,0
|
|
20240320,125600,64946809,565,565,565,565,1
|
|
20240320,125500,64946244,564,564,564,564,0
|
|
20240320,125400,64946244,564,564,564,564,65
|
|
20240320,125300,64909584,563,563,563,563,0
|
|
20240320,125200,64909584,563,563,563,563,0
|
|
20240320,125100,64909584,563,563,563,563,0
|
|
20240320,125000,64909584,563,563,563,563,0
|
|
20240320,124900,64909584,563,563,563,563,0
|
|
20240320,124800,64909584,563,563,563,563,0
|
|
20240320,124700,64909584,563,563,563,563,0
|
|
20240320,124600,64909584,563,563,563,563,23
|
|
20240320,124500,64896635,563,563,563,563,0
|
|
20240320,124400,64896635,563,563,563,563,0
|
|
20240320,124300,64896635,563,563,563,563,0
|
|
20240320,124200,64896635,563,563,563,563,0
|
|
20240320,124100,64896635,563,563,563,563,23
|
|
20240320,124000,64883686,563,563,563,563,255
|
|
20240320,123900,64740121,563,563,563,563,10
|
|
20240320,123800,64734491,563,563,563,563,0
|
|
20240320,123700,64734491,563,563,563,563,1000
|
|
20240320,123600,64171491,563,562,563,562,144
|
|
20240320,123500,64090538,562,562,562,562,23
|
|
20240320,123400,64077612,563,563,563,563,0
|
|
20240320,123300,64077612,563,563,563,563,28
|
|
20240320,123200,64061848,562,562,562,562,0
|
|
20240320,123100,64061848,562,562,562,562,0
|
|
20240320,123000,64061848,562,562,562,562,0
|
|
20240320,122900,64061848,562,562,562,562,0
|
|
20240320,122800,64061848,562,562,562,562,46
|
|
20240320,122700,64035996,563,563,563,563,96
|
|
20240320,122600,63981948,563,563,563,563,0
|
|
20240320,122500,63981948,563,563,563,563,0
|
|
20240320,122400,63981948,563,563,563,563,0
|
|
20240320,122300,63981948,563,563,563,563,0
|
|
20240320,122200,63981948,563,563,563,563,0
|
|
20240320,122100,63981948,563,563,563,563,0
|
|
20240320,122000,63981948,563,563,563,563,1
|
|
20240320,121900,63981385,562,562,562,562,0
|
|
20240320,121800,63981385,562,562,562,562,0
|
|
20240320,121700,63981385,562,562,562,562,0
|
|
20240320,121600,63981385,562,562,562,562,23
|
|
20240320,121500,63968459,563,563,563,563,0
|
|
20240320,121400,63968459,563,563,563,563,0
|
|
20240320,121300,63968459,563,562,563,562,27
|
|
20240320,121200,63953281,563,563,563,563,0
|
|
20240320,121100,63953281,563,563,563,562,105
|
|
20240320,121000,63894241,565,565,565,565,0
|
|
20240320,120900,63894241,565,565,565,565,0
|
|
20240320,120800,63894241,565,565,565,565,0
|
|
20240320,120700,63894241,565,565,565,565,0
|
|
20240320,120600,63894241,565,565,565,565,0
|
|
20240320,120500,63894241,565,565,565,565,0
|
|
20240320,120400,63894241,565,565,565,565,0
|
|
20240320,120300,63894241,565,562,565,562,79
|
|
20240320,120200,63849823,563,563,563,563,900
|
|
20240320,120100,63343123,563,563,563,563,20
|
|
20240320,120000,63331863,563,563,563,563,0
|
|
20240320,115900,63331863,563,563,563,563,0
|
|
20240320,115800,63331863,563,563,563,563,0
|
|
20240320,115700,63331863,563,563,563,563,0
|
|
20240320,115600,63331863,563,563,563,563,23
|
|
20240320,115500,63318914,563,563,563,563,0
|
|
20240320,115400,63318914,563,563,563,563,0
|
|
20240320,115300,63318914,563,563,563,563,0
|
|
20240320,115200,63318914,563,563,563,563,0
|
|
20240320,115100,63318914,563,563,563,563,23
|
|
20240320,115000,63305965,563,563,563,563,0
|
|
20240320,114900,63305965,563,563,563,563,0
|
|
20240320,114800,63305965,563,563,563,563,0
|
|
20240320,114700,63305965,563,563,563,563,0
|
|
20240320,114600,63305965,563,563,563,563,0
|
|
20240320,114500,63305965,563,563,563,563,0
|
|
20240320,114400,63305965,563,563,563,563,0
|
|
20240320,114300,63305965,563,563,563,563,0
|
|
20240320,114200,63305965,563,563,563,563,4
|
|
20240320,114100,63303713,562,563,563,562,10023
|
|
20240320,114000,57669309,565,565,565,565,4
|
|
20240320,113900,57667049,562,563,563,562,3773
|
|
20240320,113800,55546458,566,563,566,563,1204
|
|
20240320,113700,54868594,563,563,563,563,0
|
|
20240320,113600,54868594,563,565,565,563,5402
|
|
20240320,113500,51826840,569,569,569,569,0
|
|
20240320,113400,51826840,569,569,569,569,0
|
|
20240320,113300,51826840,569,569,569,569,0
|
|
20240320,113200,51826840,569,567,569,567,30
|
|
20240320,113100,51809816,568,568,568,568,40
|
|
20240320,113000,51787096,569,569,569,569,0
|
|
20240320,112900,51787096,569,569,569,569,0
|
|
20240320,112800,51787096,569,569,569,569,0
|
|
20240320,112700,51787096,569,569,569,569,2
|
|
20240320,112600,51785958,570,570,570,570,0
|
|
20240320,112500,51785958,570,565,570,563,3874
|
|
20240320,112400,49582587,565,565,565,565,0
|
|
20240320,112300,49582587,565,564,565,564,71
|
|
20240320,112200,49542542,563,563,563,563,0
|
|
20240320,112100,49542542,563,564,564,563,24
|
|
20240320,112000,49529029,564,564,564,564,6
|
|
20240320,111900,49525645,564,564,564,564,940
|
|
20240320,111800,48995485,565,565,565,565,0
|
|
20240320,111700,48995485,565,565,565,565,516
|
|
20240320,111600,48703945,565,565,565,565,0
|
|
20240320,111500,48703945,565,565,565,565,23
|
|
20240320,111400,48690950,565,565,565,565,0
|
|
20240320,111300,48690950,565,565,565,565,0
|
|
20240320,111200,48690950,565,565,565,565,0
|
|
20240320,111100,48690950,565,565,565,565,0
|
|
20240320,111000,48690950,565,565,565,565,0
|
|
20240320,110900,48690950,565,565,565,565,0
|
|
20240320,110800,48690950,565,565,565,565,0
|
|
20240320,110700,48690950,565,565,565,565,0
|
|
20240320,110600,48690950,565,565,565,565,23
|
|
20240320,110500,48677955,566,566,566,566,100
|
|
20240320,110400,48621355,564,564,564,564,0
|
|
20240320,110300,48621355,564,564,564,564,0
|
|
20240320,110200,48621355,564,564,564,564,0
|
|
20240320,110100,48621355,564,564,564,564,0
|
|
20240320,110000,48621355,564,564,564,564,0
|
|
20240320,105900,48621355,564,564,564,564,0
|
|
20240320,105800,48621355,564,564,564,564,0
|
|
20240320,105700,48621355,564,564,564,564,0
|
|
20240320,105600,48621355,564,564,564,564,0
|
|
20240320,105500,48621355,564,565,565,564,760
|
|
20240320,105400,48192273,564,564,564,564,0
|
|
20240320,105300,48192273,564,564,564,564,0
|
|
20240320,105200,48192273,564,567,567,564,210
|
|
20240320,105100,48073455,567,567,567,567,890
|
|
20240320,105000,47568825,567,567,567,567,26
|
|
20240320,104900,47554083,567,567,567,567,79
|
|
20240320,104800,47509290,567,567,567,567,78
|
|
20240320,104700,47465064,569,569,569,569,0
|
|
20240320,104600,47465064,569,569,569,569,0
|
|
20240320,104500,47465064,569,569,569,569,3
|
|
20240320,104400,47463357,570,570,570,570,0
|
|
20240320,104300,47463357,570,570,570,570,20
|
|
20240320,104200,47451957,568,568,568,568,0
|
|
20240320,104100,47451957,568,568,568,568,0
|
|
20240320,104000,47451957,568,569,569,568,28
|
|
20240320,103900,47436040,569,569,569,569,7
|
|
20240320,103800,47432057,570,569,570,569,10
|
|
20240320,103700,47426361,565,565,565,565,10
|
|
20240320,103600,47420711,563,563,563,563,0
|
|
20240320,103500,47420711,563,563,563,563,3000
|
|
20240320,103400,45731711,563,563,563,563,1801
|
|
20240320,103300,44717748,565,563,565,563,6
|
|
20240320,103200,44714368,562,566,566,562,1694
|
|
20240320,103100,43759866,570,570,570,570,0
|
|
20240320,103000,43759866,570,568,570,568,2000
|
|
20240320,102900,42620979,568,565,568,565,4260
|
|
20240320,102800,40204036,565,565,565,565,6267
|
|
20240320,102700,36663181,564,564,564,564,0
|
|
20240320,102600,36663181,564,564,564,564,205
|
|
20240320,102500,36547561,565,565,565,565,1012
|
|
20240320,102400,35975781,565,565,565,565,0
|
|
20240320,102300,35975781,565,565,565,565,0
|
|
20240320,102200,35975781,565,565,565,565,1100
|
|
20240320,102100,35354281,567,567,567,567,25
|
|
20240320,102000,35340106,563,563,563,563,0
|
|
20240320,101900,35340106,563,563,563,563,0
|
|
20240320,101800,35340106,563,563,563,563,0
|
|
20240320,101700,35340106,563,563,563,563,0
|
|
20240320,101600,35340106,563,563,563,563,0
|
|
20240320,101500,35340106,563,565,565,563,1117
|
|
20240320,101400,34710812,568,568,568,568,0
|
|
20240320,101300,34710812,568,564,568,564,1732
|
|
20240320,101200,33733870,568,567,568,567,200
|
|
20240320,101100,33620459,564,565,567,562,3406
|
|
20240320,101000,31700422,565,565,565,565,200
|
|
20240320,100900,31587422,568,568,568,568,0
|
|
20240320,100800,31587422,568,566,568,566,823
|
|
20240320,100700,31120676,561,566,566,561,5410
|
|
20240320,100600,28081060,562,567,567,562,1773
|
|
20240320,100500,27084530,567,567,567,567,0
|
|
20240320,100400,27084530,567,563,567,563,710
|
|
20240320,100300,26684760,567,566,567,562,4112
|
|
20240320,100200,24369292,570,570,570,570,1
|
|
20240320,100100,24368722,571,571,571,571,0
|
|
20240320,100000,24368722,571,571,571,571,0
|
|
20240320,095900,24368722,571,571,571,571,0
|
|
20240320,095800,24368722,571,571,571,571,303
|
|
20240320,095700,24195709,566,566,566,566,900
|
|
20240320,095600,23686309,571,568,571,562,4100
|
|
20240320,095500,21374580,571,571,571,571,0
|
|
20240320,095400,21374580,571,571,571,571,100
|
|
20240320,095300,21317480,567,567,567,567,500
|
|
20240320,095200,21033980,568,568,568,568,13
|
|
20240320,095100,21026596,569,569,569,569,10
|
|
20240320,095000,21020906,569,569,569,569,0
|
|
20240320,094900,21020906,569,569,569,569,0
|
|
20240320,094800,21020906,569,570,570,569,205
|
|
20240320,094700,20904156,569,569,569,569,0
|
|
20240320,094600,20904156,569,569,569,569,0
|
|
20240320,094500,20904156,569,570,570,569,600
|
|
20240320,094400,20562741,571,571,571,571,0
|
|
20240320,094300,20562741,571,571,571,571,104
|
|
20240320,094200,20503357,571,571,571,571,1
|
|
20240320,094100,20502786,570,570,570,570,0
|
|
20240320,094000,20502786,570,570,570,570,0
|
|
20240320,093900,20502786,570,570,570,570,0
|
|
20240320,093800,20502786,570,572,572,570,249
|
|
20240320,093700,20360558,573,572,573,572,324
|
|
20240320,093600,20175007,572,572,572,572,0
|
|
20240320,093500,20175007,572,572,572,572,100
|
|
20240320,093400,20117807,568,568,568,568,800
|
|
20240320,093300,19663407,572,572,572,572,0
|
|
20240320,093200,19663407,572,572,572,572,0
|
|
20240320,093100,19663407,572,572,572,572,0
|
|
20240320,093000,19663407,572,572,572,572,0
|
|
20240320,092900,19663407,572,572,572,572,0
|
|
20240320,092800,19663407,572,572,572,572,5500
|
|
20240320,092700,16517407,573,573,573,573,0
|
|
20240320,092600,16517407,573,570,573,570,2100
|
|
20240320,092500,15320235,565,570,570,565,880
|
|
20240320,092400,14822985,570,570,570,570,19
|
|
20240320,092300,14812155,570,570,570,570,5
|
|
20240320,092200,14809305,570,570,570,570,8582
|
|
20240320,092100,9917565,571,571,571,571,1
|
|
20240320,092000,9916994,571,571,571,571,300
|
|
20240320,091900,9745694,573,573,573,573,5
|
|
20240320,091800,9742829,573,570,573,570,1646
|
|
20240320,091700,8804286,570,569,570,569,100
|
|
20240320,091600,8747364,564,565,565,564,338
|
|
20240320,091500,8556633,570,570,570,570,22
|
|
20240320,091400,8544093,570,565,570,565,5397
|
|
20240320,091300,5492653,565,565,570,564,870
|
|
20240320,091200,5000579,570,570,570,570,0
|
|
20240320,091100,5000579,570,570,570,570,0
|
|
20240320,091000,5000579,570,570,570,570,347
|
|
20240320,090900,4802789,570,570,571,570,1751
|
|
20240320,090800,3803968,570,564,570,564,890
|
|
20240320,090700,3301552,563,563,563,563,0
|
|
20240320,090600,3301552,563,563,563,563,1000
|
|
20240320,090500,2738552,563,564,564,563,2936
|
|
20240320,090400,1085582,564,568,568,563,564
|
|
20240320,090300,767368,568,568,568,568,900
|
|
20240320,090200,256168,568,568,568,568,0
|
|
20240320,090100,256168,568,568,568,568,0
|
|
20240320,090000,256168,568,568,568,568,451
|