594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,185100,129509349,487,487,487,487,1025
|
|
20240306,185000,129509349,487,487,487,487,0
|
|
20240306,184900,129509349,487,487,487,487,0
|
|
20240306,184800,129509349,487,487,487,487,0
|
|
20240306,184700,129509349,487,487,487,487,0
|
|
20240306,184600,129509349,487,487,487,487,0
|
|
20240306,184500,129509349,487,487,487,487,0
|
|
20240306,184400,129509349,487,487,487,487,0
|
|
20240306,184300,129509349,487,487,487,487,0
|
|
20240306,184200,129509349,487,487,487,487,0
|
|
20240306,184100,129509349,487,487,487,487,0
|
|
20240306,184000,129509349,487,487,487,487,0
|
|
20240306,183900,129509349,487,487,487,487,0
|
|
20240306,183800,129509349,487,487,487,487,0
|
|
20240306,183700,129509349,487,487,487,487,0
|
|
20240306,183600,129509349,487,487,487,487,0
|
|
20240306,183500,129509349,487,487,487,487,0
|
|
20240306,183400,129509349,487,487,487,487,0
|
|
20240306,183300,129509349,487,487,487,487,0
|
|
20240306,183200,129509349,487,487,487,487,0
|
|
20240306,183100,129509349,487,487,487,487,0
|
|
20240306,183000,129509349,487,487,487,487,0
|
|
20240306,182900,129509349,487,487,487,487,0
|
|
20240306,182800,129509349,487,487,487,487,0
|
|
20240306,182700,129509349,487,487,487,487,0
|
|
20240306,182600,129509349,487,487,487,487,0
|
|
20240306,182500,129509349,487,487,487,487,0
|
|
20240306,182400,129509349,487,487,487,487,0
|
|
20240306,182300,129509349,487,487,487,487,0
|
|
20240306,182200,129509349,487,487,487,487,0
|
|
20240306,182100,129509349,487,487,487,487,1025
|
|
20240306,182000,129509349,487,487,487,487,0
|
|
20240306,181900,129509349,487,487,487,487,0
|
|
20240306,181800,129509349,487,487,487,487,0
|
|
20240306,181700,129509349,487,487,487,487,0
|
|
20240306,181600,129509349,487,487,487,487,0
|
|
20240306,181500,129509349,487,487,487,487,0
|
|
20240306,181400,129509349,487,487,487,487,0
|
|
20240306,181300,129509349,487,487,487,487,0
|
|
20240306,181200,129509349,487,487,487,487,0
|
|
20240306,181100,129509349,487,487,487,487,0
|
|
20240306,181000,129509349,487,487,487,487,0
|
|
20240306,180900,129509349,487,487,487,487,0
|
|
20240306,180800,129509349,487,487,487,487,0
|
|
20240306,180700,129509349,487,487,487,487,0
|
|
20240306,180600,129509349,487,487,487,487,0
|
|
20240306,180500,129509349,487,487,487,487,0
|
|
20240306,180400,129509349,487,487,487,487,0
|
|
20240306,180300,129509349,487,487,487,487,0
|
|
20240306,180200,129509349,487,487,487,487,0
|
|
20240306,180100,129509349,487,487,487,487,0
|
|
20240306,180000,129509349,487,487,487,487,0
|
|
20240306,175900,129509349,487,487,487,487,0
|
|
20240306,175800,129509349,487,487,487,487,0
|
|
20240306,175700,129509349,487,487,487,487,0
|
|
20240306,175600,129509349,487,487,487,487,0
|
|
20240306,175500,129509349,487,487,487,487,0
|
|
20240306,175400,129509349,487,487,487,487,0
|
|
20240306,175300,129509349,487,487,487,487,0
|
|
20240306,175200,129509349,487,487,487,487,0
|
|
20240306,175100,129509349,487,487,487,487,1025
|
|
20240306,175000,129509349,487,487,487,487,0
|
|
20240306,174900,129509349,487,487,487,487,0
|
|
20240306,174800,129509349,487,487,487,487,0
|
|
20240306,174700,129509349,487,487,487,487,0
|
|
20240306,174600,129509349,487,487,487,487,0
|
|
20240306,174500,129509349,487,487,487,487,0
|
|
20240306,174400,129509349,487,487,487,487,0
|
|
20240306,174300,129509349,487,487,487,487,0
|
|
20240306,174200,129509349,487,487,487,487,0
|
|
20240306,174100,129509349,487,487,487,487,0
|
|
20240306,174000,129509349,487,487,487,487,0
|
|
20240306,173900,129509349,487,487,487,487,0
|
|
20240306,173800,129509349,487,487,487,487,0
|
|
20240306,173700,129509349,487,487,487,487,0
|
|
20240306,173600,129509349,487,487,487,487,0
|
|
20240306,173500,129509349,487,487,487,487,0
|
|
20240306,173400,129509349,487,487,487,487,0
|
|
20240306,173300,129509349,487,487,487,487,0
|
|
20240306,173200,129509349,487,487,487,487,0
|
|
20240306,173100,129509349,487,487,487,487,0
|
|
20240306,173000,129509349,487,487,487,487,0
|
|
20240306,172900,129509349,487,487,487,487,0
|
|
20240306,172800,129509349,487,487,487,487,0
|
|
20240306,172700,129509349,487,487,487,487,0
|
|
20240306,172600,129509349,487,487,487,487,0
|
|
20240306,172500,129509349,487,487,487,487,0
|
|
20240306,172400,129509349,487,487,487,487,0
|
|
20240306,172300,129509349,487,487,487,487,0
|
|
20240306,172200,129509349,487,487,487,487,0
|
|
20240306,172100,129509349,487,487,487,487,1025
|
|
20240306,172000,129509349,487,487,487,487,0
|
|
20240306,171900,129509349,487,487,487,487,0
|
|
20240306,171800,129509349,487,487,487,487,0
|
|
20240306,171700,129509349,487,487,487,487,0
|
|
20240306,171600,129509349,487,487,487,487,0
|
|
20240306,171500,129509349,487,487,487,487,0
|
|
20240306,171400,129509349,487,487,487,487,0
|
|
20240306,171300,129509349,487,487,487,487,0
|
|
20240306,171200,129509349,487,487,487,487,0
|
|
20240306,171100,129509349,487,487,487,487,0
|
|
20240306,171000,129509349,487,487,487,487,0
|
|
20240306,170900,129509349,487,487,487,487,0
|
|
20240306,170800,129509349,487,487,487,487,0
|
|
20240306,170700,129509349,487,487,487,487,0
|
|
20240306,170600,129509349,487,487,487,487,0
|
|
20240306,170500,129509349,487,487,487,487,0
|
|
20240306,170400,129509349,487,487,487,487,0
|
|
20240306,170300,129509349,487,487,487,487,0
|
|
20240306,170200,129509349,487,487,487,487,0
|
|
20240306,170100,129509349,487,487,487,487,0
|
|
20240306,170000,129509349,487,487,487,487,0
|
|
20240306,165900,129509349,487,487,487,487,0
|
|
20240306,165800,129509349,487,487,487,487,0
|
|
20240306,165700,129509349,487,487,487,487,0
|
|
20240306,165600,129509349,487,487,487,487,0
|
|
20240306,165500,129509349,487,487,487,487,0
|
|
20240306,165400,129509349,487,487,487,487,0
|
|
20240306,165300,129509349,487,487,487,487,0
|
|
20240306,165200,129509349,487,487,487,487,0
|
|
20240306,165100,129509349,487,487,487,487,1025
|
|
20240306,165000,129509349,487,487,487,487,0
|
|
20240306,164900,129509349,487,487,487,487,0
|
|
20240306,164800,129509349,487,487,487,487,0
|
|
20240306,164700,129509349,487,487,487,487,0
|
|
20240306,164600,129509349,487,487,487,487,0
|
|
20240306,164500,129509349,487,487,487,487,0
|
|
20240306,164400,129509349,487,487,487,487,0
|
|
20240306,164300,129509349,487,487,487,487,0
|
|
20240306,164200,129509349,487,487,487,487,0
|
|
20240306,164100,129509349,487,487,487,487,0
|
|
20240306,164000,129509349,487,487,487,487,0
|
|
20240306,163900,129509349,487,487,487,487,0
|
|
20240306,163800,129509349,487,487,487,487,0
|
|
20240306,163700,129509349,487,487,487,487,0
|
|
20240306,163600,129509349,487,487,487,487,0
|
|
20240306,163500,129509349,487,487,487,487,0
|
|
20240306,163400,129509349,487,487,487,487,0
|
|
20240306,163300,129509349,487,487,487,487,0
|
|
20240306,163200,129509349,487,487,487,487,0
|
|
20240306,163100,129509349,487,487,487,487,0
|
|
20240306,163000,129509349,487,487,487,487,0
|
|
20240306,162900,129509349,487,487,487,487,0
|
|
20240306,162800,129509349,487,487,487,487,0
|
|
20240306,162700,129509349,487,487,487,487,0
|
|
20240306,162600,129509349,487,487,487,487,0
|
|
20240306,162500,129509349,487,487,487,487,0
|
|
20240306,162400,129509349,487,487,487,487,0
|
|
20240306,162300,129509349,487,487,487,487,0
|
|
20240306,162200,129509349,487,487,487,487,0
|
|
20240306,162100,129509349,487,487,487,487,1025
|
|
20240306,162000,129509349,487,487,487,487,0
|
|
20240306,161900,129509349,487,487,487,487,0
|
|
20240306,161800,129509349,487,487,487,487,0
|
|
20240306,161700,129509349,487,487,487,487,0
|
|
20240306,161600,129509349,487,487,487,487,0
|
|
20240306,161500,129509349,487,487,487,487,0
|
|
20240306,161400,129509349,487,487,487,487,0
|
|
20240306,161300,129509349,487,487,487,487,0
|
|
20240306,161200,129509349,487,487,487,487,0
|
|
20240306,161100,129509349,487,487,487,487,0
|
|
20240306,161000,129509349,487,487,487,487,0
|
|
20240306,160900,129509349,487,487,487,487,0
|
|
20240306,160800,129509349,487,487,487,487,0
|
|
20240306,160700,129509349,487,487,487,487,0
|
|
20240306,160600,129509349,487,487,487,487,0
|
|
20240306,160500,129509349,487,487,487,487,0
|
|
20240306,160400,129509349,487,487,487,487,0
|
|
20240306,160300,129509349,487,487,487,487,0
|
|
20240306,160200,129509349,487,487,487,487,0
|
|
20240306,160100,129509349,487,487,487,487,0
|
|
20240306,160000,129509349,487,487,487,487,0
|
|
20240306,155900,129509349,487,487,487,487,0
|
|
20240306,155800,129509349,487,487,487,487,0
|
|
20240306,155700,129509349,487,487,487,487,0
|
|
20240306,155600,129509349,487,487,487,487,0
|
|
20240306,155500,129509349,487,487,487,487,0
|
|
20240306,155400,129509349,487,487,487,487,0
|
|
20240306,155300,129509349,487,487,487,487,0
|
|
20240306,155200,129509349,487,487,487,487,0
|
|
20240306,155100,129509349,487,487,487,487,1025
|
|
20240306,155000,129509349,487,487,487,487,0
|
|
20240306,154900,129509349,487,487,487,487,0
|
|
20240306,154800,129509349,487,487,487,487,0
|
|
20240306,154700,129509349,487,487,487,487,0
|
|
20240306,154600,129509349,487,487,487,487,0
|
|
20240306,154500,129509349,487,487,487,487,0
|
|
20240306,154400,129509349,487,487,487,487,0
|
|
20240306,154300,129509349,487,487,487,487,0
|
|
20240306,154200,129509349,487,487,487,487,0
|
|
20240306,154100,129509349,487,487,487,487,0
|
|
20240306,154000,129509349,487,487,487,487,0
|
|
20240306,153900,129509349,487,487,487,487,0
|
|
20240306,153800,129509349,487,487,487,487,0
|
|
20240306,153700,129509349,487,487,487,487,0
|
|
20240306,153600,129509349,487,487,487,487,0
|
|
20240306,153500,129509349,487,487,487,487,0
|
|
20240306,153400,129509349,487,487,487,487,0
|
|
20240306,153300,129509349,487,487,487,487,0
|
|
20240306,153200,129509349,487,487,487,487,0
|
|
20240306,153100,129509349,487,487,487,487,0
|
|
20240306,153000,129509349,487,487,487,487,1025
|
|
20240306,152900,129010174,488,488,488,488,0
|
|
20240306,152800,129010174,488,488,488,488,0
|
|
20240306,152700,129010174,488,488,488,488,0
|
|
20240306,152600,129010174,488,488,488,488,0
|
|
20240306,152500,129010174,488,488,488,488,0
|
|
20240306,152400,129010174,488,488,488,488,0
|
|
20240306,152300,129010174,488,488,488,488,0
|
|
20240306,152200,129010174,488,488,488,488,0
|
|
20240306,152100,129010174,488,488,488,488,0
|
|
20240306,152000,129010174,488,488,488,488,0
|
|
20240306,151900,129010174,488,488,488,488,206
|
|
20240306,151800,128909646,488,488,488,488,1000
|
|
20240306,151700,128421646,488,488,488,488,0
|
|
20240306,151600,128421646,488,488,488,488,393
|
|
20240306,151500,128229862,488,488,488,488,6
|
|
20240306,151400,128226934,488,488,488,488,0
|
|
20240306,151300,128226934,488,488,488,488,0
|
|
20240306,151200,128226934,488,488,488,488,1
|
|
20240306,151100,128226446,488,488,488,488,0
|
|
20240306,151000,128226446,488,486,488,486,121
|
|
20240306,150900,128167638,488,487,488,486,801
|
|
20240306,150800,127777750,488,488,488,488,0
|
|
20240306,150700,127777750,488,488,488,488,14
|
|
20240306,150600,127770918,488,488,488,488,0
|
|
20240306,150500,127770918,488,488,488,488,0
|
|
20240306,150400,127770918,488,488,488,488,0
|
|
20240306,150300,127770918,488,488,488,488,2
|
|
20240306,150200,127769942,488,488,488,488,217
|
|
20240306,150100,127664046,488,488,488,488,1
|
|
20240306,150000,127663558,488,488,488,488,0
|
|
20240306,145900,127663558,488,488,488,488,0
|
|
20240306,145800,127663558,488,488,488,488,0
|
|
20240306,145700,127663558,488,488,488,488,1
|
|
20240306,145600,127663070,485,488,488,485,821
|
|
20240306,145500,127264882,485,487,487,485,1418
|
|
20240306,145400,126576170,487,487,487,487,99
|
|
20240306,145300,126527957,487,487,487,487,933
|
|
20240306,145200,126073586,487,487,487,487,5301
|
|
20240306,145100,123491999,488,489,489,488,6858
|
|
20240306,145000,120144707,490,490,490,490,0
|
|
20240306,144900,120144707,490,490,490,490,0
|
|
20240306,144800,120144707,490,490,490,490,0
|
|
20240306,144700,120144707,490,490,490,490,0
|
|
20240306,144600,120144707,490,490,490,490,0
|
|
20240306,144500,120144707,490,490,490,490,0
|
|
20240306,144400,120144707,490,490,490,490,0
|
|
20240306,144300,120144707,490,490,490,490,400
|
|
20240306,144200,119948707,490,490,490,490,1
|
|
20240306,144100,119948217,490,489,490,489,105
|
|
20240306,144000,119896867,489,489,489,489,4
|
|
20240306,143900,119894911,489,489,489,489,0
|
|
20240306,143800,119894911,489,489,489,489,0
|
|
20240306,143700,119894911,489,489,489,489,1
|
|
20240306,143600,119894422,487,487,487,487,0
|
|
20240306,143500,119894422,487,487,487,487,1001
|
|
20240306,143400,119406935,487,487,487,487,1000
|
|
20240306,143300,118919935,485,485,485,485,0
|
|
20240306,143200,118919935,485,485,485,485,0
|
|
20240306,143100,118919935,485,485,485,485,516
|
|
20240306,143000,118669675,485,485,485,485,0
|
|
20240306,142900,118669675,485,485,485,485,7340
|
|
20240306,142800,115109775,484,484,484,484,1033
|
|
20240306,142700,114609803,484,484,484,484,210
|
|
20240306,142600,114508163,484,484,484,484,1
|
|
20240306,142500,114507679,482,482,482,482,12
|
|
20240306,142400,114501895,484,484,484,484,0
|
|
20240306,142300,114501895,484,484,484,484,0
|
|
20240306,142200,114501895,484,484,484,484,0
|
|
20240306,142100,114501895,484,484,484,484,0
|
|
20240306,142000,114501895,484,484,484,484,0
|
|
20240306,141900,114501895,484,484,484,484,0
|
|
20240306,141800,114501895,484,484,484,484,0
|
|
20240306,141700,114501895,484,484,484,484,100
|
|
20240306,141600,114453495,484,484,484,484,10
|
|
20240306,141500,114448655,485,485,485,485,0
|
|
20240306,141400,114448655,485,485,485,485,0
|
|
20240306,141300,114448655,485,485,485,485,0
|
|
20240306,141200,114448655,485,485,485,485,0
|
|
20240306,141100,114448655,485,485,485,485,0
|
|
20240306,141000,114448655,485,485,485,485,0
|
|
20240306,140900,114448655,485,485,485,485,0
|
|
20240306,140800,114448655,485,485,485,485,0
|
|
20240306,140700,114448655,485,485,485,485,0
|
|
20240306,140600,114448655,485,485,485,485,0
|
|
20240306,140500,114448655,485,485,485,485,0
|
|
20240306,140400,114448655,485,485,485,485,0
|
|
20240306,140300,114448655,485,484,485,484,5
|
|
20240306,140200,114446233,484,484,484,484,3
|
|
20240306,140100,114444781,484,484,484,484,0
|
|
20240306,140000,114444781,484,484,484,484,0
|
|
20240306,135900,114444781,484,484,484,484,0
|
|
20240306,135800,114444781,484,484,484,484,0
|
|
20240306,135700,114444781,484,484,484,484,1000
|
|
20240306,135600,113960781,484,484,484,484,0
|
|
20240306,135500,113960781,484,484,484,484,1
|
|
20240306,135400,113960297,484,484,484,484,1
|
|
20240306,135300,113959813,483,483,483,483,0
|
|
20240306,135200,113959813,483,483,483,483,0
|
|
20240306,135100,113959813,483,483,483,483,0
|
|
20240306,135000,113959813,483,483,483,483,0
|
|
20240306,134900,113959813,483,481,483,481,2
|
|
20240306,134800,113958849,481,482,482,481,322
|
|
20240306,134700,113803966,482,482,482,482,0
|
|
20240306,134600,113803966,482,482,482,482,0
|
|
20240306,134500,113803966,482,482,482,482,0
|
|
20240306,134400,113803966,482,482,482,482,0
|
|
20240306,134300,113803966,482,482,482,482,0
|
|
20240306,134200,113803966,482,481,482,480,8010
|
|
20240306,134100,109950615,480,482,482,480,4645
|
|
20240306,134000,107713715,481,481,481,481,0
|
|
20240306,133900,107713715,481,481,481,481,0
|
|
20240306,133800,107713715,481,484,484,481,19125
|
|
20240306,133700,98489177,484,484,484,484,0
|
|
20240306,133600,98489177,484,486,486,484,22
|
|
20240306,133500,98478489,486,486,486,486,2880
|
|
20240306,133400,97078809,486,486,486,486,4151
|
|
20240306,133300,95061423,486,486,486,486,0
|
|
20240306,133200,95061423,486,486,486,486,0
|
|
20240306,133100,95061423,486,486,490,484,7153
|
|
20240306,133000,91585063,487,487,487,487,1
|
|
20240306,132900,91584576,490,486,490,486,115
|
|
20240306,132800,91528341,485,485,485,485,0
|
|
20240306,132700,91528341,485,486,487,485,3110
|
|
20240306,132600,90013992,487,484,487,484,5
|
|
20240306,132500,90011562,487,486,487,486,2
|
|
20240306,132400,90010589,484,484,484,484,10
|
|
20240306,132300,90005749,487,487,487,487,0
|
|
20240306,132200,90005749,487,484,487,484,1400
|
|
20240306,132100,89328088,484,484,484,484,0
|
|
20240306,132000,89328088,484,484,484,484,0
|
|
20240306,131900,89328088,484,484,484,484,184
|
|
20240306,131800,89239032,484,484,484,484,504
|
|
20240306,131700,88995096,483,486,486,483,20804
|
|
20240306,131600,78937825,485,485,485,485,0
|
|
20240306,131500,78937825,485,485,485,485,1
|
|
20240306,131400,78937340,486,486,486,486,200
|
|
20240306,131300,78840140,486,486,486,486,0
|
|
20240306,131200,78840140,486,486,486,486,5
|
|
20240306,131100,78837710,486,486,486,486,20
|
|
20240306,131000,78827990,486,486,486,486,0
|
|
20240306,130900,78827990,486,486,486,486,0
|
|
20240306,130800,78827990,486,486,486,486,20
|
|
20240306,130700,78818270,485,485,485,485,4162
|
|
20240306,130600,76799700,485,485,485,485,0
|
|
20240306,130500,76799700,485,485,485,485,1177
|
|
20240306,130400,76228855,485,485,485,485,0
|
|
20240306,130300,76228855,485,485,485,485,0
|
|
20240306,130200,76228855,485,485,485,485,0
|
|
20240306,130100,76228855,485,485,485,485,0
|
|
20240306,130000,76228855,485,485,485,485,0
|
|
20240306,125900,76228855,485,485,485,485,0
|
|
20240306,125800,76228855,485,485,485,485,0
|
|
20240306,125700,76228855,485,485,485,485,0
|
|
20240306,125600,76228855,485,485,485,485,0
|
|
20240306,125500,76228855,485,485,485,485,0
|
|
20240306,125400,76228855,485,485,485,485,289
|
|
20240306,125300,76088690,486,486,486,486,0
|
|
20240306,125200,76088690,486,486,486,486,1
|
|
20240306,125100,76088204,484,484,484,484,0
|
|
20240306,125000,76088204,484,484,484,484,0
|
|
20240306,124900,76088204,484,484,484,484,0
|
|
20240306,124800,76088204,484,484,484,484,0
|
|
20240306,124700,76088204,484,484,484,484,0
|
|
20240306,124600,76088204,484,484,484,484,0
|
|
20240306,124500,76088204,484,484,484,484,0
|
|
20240306,124400,76088204,484,484,484,484,0
|
|
20240306,124300,76088204,484,484,484,484,4425
|
|
20240306,124200,73946504,484,484,484,484,0
|
|
20240306,124100,73946504,484,484,484,484,207
|
|
20240306,124000,73846316,484,484,484,484,0
|
|
20240306,123900,73846316,484,484,484,484,0
|
|
20240306,123800,73846316,484,484,484,484,10
|
|
20240306,123700,73841476,484,484,484,484,100
|
|
20240306,123600,73793076,484,484,484,484,9391
|
|
20240306,123500,69247832,484,484,484,484,0
|
|
20240306,123400,69247832,484,484,484,484,0
|
|
20240306,123300,69247832,484,484,484,484,0
|
|
20240306,123200,69247832,484,484,484,484,0
|
|
20240306,123100,69247832,484,484,484,484,0
|
|
20240306,123000,69247832,484,484,484,484,0
|
|
20240306,122900,69247832,484,484,484,484,0
|
|
20240306,122800,69247832,484,484,484,484,0
|
|
20240306,122700,69247832,484,484,484,484,1
|
|
20240306,122600,69247348,484,484,484,484,2
|
|
20240306,122500,69246380,484,484,484,484,0
|
|
20240306,122400,69246380,484,484,484,484,0
|
|
20240306,122300,69246380,484,484,484,484,0
|
|
20240306,122200,69246380,484,484,484,484,0
|
|
20240306,122100,69246380,484,485,485,484,881
|
|
20240306,122000,68819975,485,485,485,484,816
|
|
20240306,121900,68425025,485,485,485,485,10015
|
|
20240306,121800,63567750,486,486,486,486,2
|
|
20240306,121700,63566778,486,486,486,486,0
|
|
20240306,121600,63566778,486,486,486,486,110
|
|
20240306,121500,63513318,486,486,486,486,0
|
|
20240306,121400,63513318,486,486,486,486,4257
|
|
20240306,121300,61444416,486,486,486,486,0
|
|
20240306,121200,61444416,486,486,486,486,0
|
|
20240306,121100,61444416,486,486,486,486,0
|
|
20240306,121000,61444416,486,486,486,486,0
|
|
20240306,120900,61444416,486,486,486,486,0
|
|
20240306,120800,61444416,486,486,486,486,180
|
|
20240306,120700,61356936,486,486,486,486,19
|
|
20240306,120600,61347702,486,486,486,486,7
|
|
20240306,120500,61344300,486,486,486,486,0
|
|
20240306,120400,61344300,486,486,486,486,0
|
|
20240306,120300,61344300,486,486,486,486,0
|
|
20240306,120200,61344300,486,486,486,486,0
|
|
20240306,120100,61344300,486,486,486,486,0
|
|
20240306,120000,61344300,486,485,486,485,3424
|
|
20240306,115900,59683659,487,487,487,487,8
|
|
20240306,115800,59679763,487,487,487,487,0
|
|
20240306,115700,59679763,487,487,487,487,0
|
|
20240306,115600,59679763,487,485,487,485,2
|
|
20240306,115500,59678791,485,485,485,485,1
|
|
20240306,115400,59678306,487,487,487,487,0
|
|
20240306,115300,59678306,487,487,487,487,0
|
|
20240306,115200,59678306,487,487,487,487,0
|
|
20240306,115100,59678306,487,487,487,487,0
|
|
20240306,115000,59678306,487,487,487,487,1
|
|
20240306,114900,59677819,485,485,485,485,1
|
|
20240306,114800,59677334,487,487,487,487,0
|
|
20240306,114700,59677334,487,487,487,487,0
|
|
20240306,114600,59677334,487,487,487,487,300
|
|
20240306,114500,59531234,487,487,487,487,500
|
|
20240306,114400,59287734,487,487,487,487,11
|
|
20240306,114300,59282377,486,486,486,486,100
|
|
20240306,114200,59233777,486,486,486,486,60
|
|
20240306,114100,59204617,486,486,486,486,3854
|
|
20240306,114000,57331573,486,486,486,486,0
|
|
20240306,113900,57331573,486,486,486,486,50
|
|
20240306,113800,57307273,487,487,487,487,50
|
|
20240306,113700,57282923,487,487,487,487,0
|
|
20240306,113600,57282923,487,487,487,487,0
|
|
20240306,113500,57282923,487,487,487,487,0
|
|
20240306,113400,57282923,487,487,487,487,0
|
|
20240306,113300,57282923,487,488,488,487,4117
|
|
20240306,113200,55277934,486,486,486,486,1
|
|
20240306,113100,55277448,486,486,486,486,1
|
|
20240306,113000,55276962,486,486,486,486,0
|
|
20240306,112900,55276962,486,486,486,486,0
|
|
20240306,112800,55276962,486,486,486,486,1
|
|
20240306,112700,55276476,487,487,487,487,0
|
|
20240306,112600,55276476,487,487,487,487,0
|
|
20240306,112500,55276476,487,487,487,487,0
|
|
20240306,112400,55276476,487,487,487,487,3117
|
|
20240306,112300,53758497,489,489,489,489,0
|
|
20240306,112200,53758497,489,489,489,489,0
|
|
20240306,112100,53758497,489,489,489,489,0
|
|
20240306,112000,53758497,489,489,489,489,0
|
|
20240306,111900,53758497,489,487,489,487,1001
|
|
20240306,111800,53271008,487,487,487,487,582
|
|
20240306,111700,52987574,487,487,487,487,461
|
|
20240306,111600,52763067,487,487,487,487,0
|
|
20240306,111500,52763067,487,487,487,487,0
|
|
20240306,111400,52763067,487,487,487,487,800
|
|
20240306,111300,52373467,489,489,489,489,0
|
|
20240306,111200,52373467,489,489,489,489,0
|
|
20240306,111100,52373467,489,489,489,489,0
|
|
20240306,111000,52373467,489,489,489,487,5389
|
|
20240306,110900,49749012,489,489,489,489,1
|
|
20240306,110800,49748523,489,489,489,489,0
|
|
20240306,110700,49748523,489,489,489,489,1
|
|
20240306,110600,49748034,487,487,487,487,0
|
|
20240306,110500,49748034,487,487,487,487,1
|
|
20240306,110400,49747547,489,489,489,489,0
|
|
20240306,110300,49747547,489,489,489,489,8
|
|
20240306,110200,49743635,487,487,487,487,0
|
|
20240306,110100,49743635,487,487,487,487,1
|
|
20240306,110000,49743148,489,489,489,489,5
|
|
20240306,105900,49740703,487,487,487,487,0
|
|
20240306,105800,49740703,487,487,487,487,0
|
|
20240306,105700,49740703,487,487,487,487,0
|
|
20240306,105600,49740703,487,487,487,487,0
|
|
20240306,105500,49740703,487,488,488,487,9653
|
|
20240306,105400,45038655,490,490,490,490,5
|
|
20240306,105300,45036205,489,493,493,489,9575
|
|
20240306,105200,40353561,493,493,493,493,0
|
|
20240306,105100,40353561,493,493,493,493,0
|
|
20240306,105000,40353561,493,493,493,493,906
|
|
20240306,104900,39906903,493,493,493,493,0
|
|
20240306,104800,39906903,493,493,493,493,0
|
|
20240306,104700,39906903,493,493,493,493,0
|
|
20240306,104600,39906903,493,493,493,493,1
|
|
20240306,104500,39906410,492,492,492,492,4
|
|
20240306,104400,39904442,493,493,493,493,0
|
|
20240306,104300,39904442,493,492,493,492,5
|
|
20240306,104200,39901978,493,492,493,492,2002
|
|
20240306,104100,38914995,493,492,493,492,2000
|
|
20240306,104000,37928996,493,493,493,491,1065
|
|
20240306,103900,37403953,493,492,493,492,2200
|
|
20240306,103800,36320630,492,489,492,489,6011
|
|
20240306,103700,33364602,489,489,489,489,3
|
|
20240306,103600,33363135,489,489,489,489,1
|
|
20240306,103500,33362646,489,490,490,487,2102
|
|
20240306,103400,32338860,488,488,488,488,0
|
|
20240306,103300,32338860,488,488,488,487,1592
|
|
20240306,103200,31562265,488,488,488,488,700
|
|
20240306,103100,31220665,488,488,488,488,969
|
|
20240306,103000,30747793,488,488,488,488,0
|
|
20240306,102900,30747793,488,488,488,488,0
|
|
20240306,102800,30747793,488,488,488,488,0
|
|
20240306,102700,30747793,488,488,488,488,30
|
|
20240306,102600,30733153,488,488,488,488,100
|
|
20240306,102500,30684353,488,488,488,488,50
|
|
20240306,102400,30659953,488,488,488,488,0
|
|
20240306,102300,30659953,488,488,488,488,1
|
|
20240306,102200,30659465,490,490,490,490,2
|
|
20240306,102100,30658485,488,488,488,488,0
|
|
20240306,102000,30658485,488,488,488,488,0
|
|
20240306,101900,30658485,488,488,488,488,1000
|
|
20240306,101800,30170485,488,488,488,488,0
|
|
20240306,101700,30170485,488,488,488,488,0
|
|
20240306,101600,30170485,488,488,488,488,809
|
|
20240306,101500,29775693,489,489,489,489,178
|
|
20240306,101400,29688651,489,489,489,489,3
|
|
20240306,101300,29687184,489,489,489,488,937
|
|
20240306,101200,29229189,489,488,489,487,2431
|
|
20240306,101100,28044080,489,490,490,489,356
|
|
20240306,101000,27869931,490,490,490,490,500
|
|
20240306,100900,27624931,491,491,491,491,0
|
|
20240306,100800,27624931,491,490,491,490,201
|
|
20240306,100700,27526440,491,491,491,491,0
|
|
20240306,100600,27526440,491,491,491,491,0
|
|
20240306,100500,27526440,491,491,491,491,0
|
|
20240306,100400,27526440,491,491,491,491,21
|
|
20240306,100300,27516129,491,491,491,491,203
|
|
20240306,100200,27416456,491,491,491,491,2
|
|
20240306,100100,27415474,491,491,491,491,1
|
|
20240306,100000,27414983,489,489,489,489,0
|
|
20240306,095900,27414983,489,489,489,489,0
|
|
20240306,095800,27414983,489,489,489,489,0
|
|
20240306,095700,27414983,489,489,489,489,2
|
|
20240306,095600,27414005,489,489,491,489,6
|
|
20240306,095500,27411063,491,489,491,489,4
|
|
20240306,095400,27409101,487,487,487,487,0
|
|
20240306,095300,27409101,487,487,487,487,0
|
|
20240306,095200,27409101,487,487,487,487,0
|
|
20240306,095100,27409101,487,487,487,487,0
|
|
20240306,095000,27409101,487,487,487,487,0
|
|
20240306,094900,27409101,487,487,487,487,1
|
|
20240306,094800,27408614,487,487,487,487,0
|
|
20240306,094700,27408614,487,487,487,487,0
|
|
20240306,094600,27408614,487,487,487,487,0
|
|
20240306,094500,27408614,487,487,487,487,49
|
|
20240306,094400,27384751,487,487,487,487,1
|
|
20240306,094300,27384264,487,487,487,487,0
|
|
20240306,094200,27384264,487,487,487,487,0
|
|
20240306,094100,27384264,487,487,487,487,0
|
|
20240306,094000,27384264,487,487,487,487,30
|
|
20240306,093900,27369654,487,487,487,487,1
|
|
20240306,093800,27369167,487,491,491,487,23
|
|
20240306,093700,27357900,487,488,491,487,53
|
|
20240306,093600,27331888,487,489,491,487,976
|
|
20240306,093500,26855988,491,488,491,487,2703
|
|
20240306,093400,25538780,491,490,491,490,100
|
|
20240306,093300,25489682,491,491,491,491,0
|
|
20240306,093200,25489682,491,489,491,487,180
|
|
20240306,093100,25401884,491,486,491,486,21067
|
|
20240306,093000,15141436,486,486,486,486,1000
|
|
20240306,092900,14655436,485,485,485,485,0
|
|
20240306,092800,14655436,485,485,485,485,743
|
|
20240306,092700,14295081,485,485,485,484,5066
|
|
20240306,092600,11838587,484,484,484,484,1
|
|
20240306,092500,11838103,485,485,485,485,263
|
|
20240306,092400,11710548,485,485,485,485,142
|
|
20240306,092300,11641678,485,485,485,485,50
|
|
20240306,092200,11617428,485,485,485,485,1001
|
|
20240306,092100,11131943,485,485,485,485,0
|
|
20240306,092000,11131943,485,485,485,485,0
|
|
20240306,091900,11131943,485,485,485,485,0
|
|
20240306,091800,11131943,485,485,485,485,2
|
|
20240306,091700,11130973,485,485,485,485,1
|
|
20240306,091600,11130488,485,485,485,485,5
|
|
20240306,091500,11128063,485,485,485,485,2
|
|
20240306,091400,11127093,485,486,486,485,2966
|
|
20240306,091300,9688582,486,486,486,486,1882
|
|
20240306,091200,8773930,487,487,487,487,0
|
|
20240306,091100,8773930,487,487,487,487,41
|
|
20240306,091000,8753963,486,485,486,485,6
|
|
20240306,090900,8751048,485,486,486,485,934
|
|
20240306,090800,8297693,486,485,486,485,399
|
|
20240306,090700,8104145,485,485,485,485,274
|
|
20240306,090600,7971255,485,485,485,485,4730
|
|
20240306,090500,5677205,486,486,486,485,1741
|
|
20240306,090400,4832078,487,487,487,486,272
|
|
20240306,090300,4699656,487,487,487,487,2591
|
|
20240306,090200,3437839,489,489,489,489,40
|
|
20240306,090100,3418279,491,491,491,491,2065
|
|
20240306,090000,2404364,492,492,492,492,4392
|