594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,185100,514601452,519,519,519,519,13959
|
|
20240320,185000,514601452,519,519,519,519,0
|
|
20240320,184900,514601452,519,519,519,519,0
|
|
20240320,184800,514601452,519,519,519,519,0
|
|
20240320,184700,514601452,519,519,519,519,0
|
|
20240320,184600,514601452,519,519,519,519,0
|
|
20240320,184500,514601452,519,519,519,519,0
|
|
20240320,184400,514601452,519,519,519,519,0
|
|
20240320,184300,514601452,519,519,519,519,0
|
|
20240320,184200,514601452,519,519,519,519,0
|
|
20240320,184100,514601452,519,519,519,519,0
|
|
20240320,184000,514601452,519,519,519,519,0
|
|
20240320,183900,514601452,519,519,519,519,0
|
|
20240320,183800,514601452,519,519,519,519,0
|
|
20240320,183700,514601452,519,519,519,519,0
|
|
20240320,183600,514601452,519,519,519,519,0
|
|
20240320,183500,514601452,519,519,519,519,0
|
|
20240320,183400,514601452,519,519,519,519,0
|
|
20240320,183300,514601452,519,519,519,519,0
|
|
20240320,183200,514601452,519,519,519,519,0
|
|
20240320,183100,514601452,519,519,519,519,0
|
|
20240320,183000,514601452,519,519,519,519,0
|
|
20240320,182900,514601452,519,519,519,519,0
|
|
20240320,182800,514601452,519,519,519,519,0
|
|
20240320,182700,514601452,519,519,519,519,0
|
|
20240320,182600,514601452,519,519,519,519,0
|
|
20240320,182500,514601452,519,519,519,519,0
|
|
20240320,182400,514601452,519,519,519,519,0
|
|
20240320,182300,514601452,519,519,519,519,0
|
|
20240320,182200,514601452,519,519,519,519,0
|
|
20240320,182100,514601452,519,519,519,519,13959
|
|
20240320,182000,514601452,519,519,519,519,0
|
|
20240320,181900,514601452,519,519,519,519,0
|
|
20240320,181800,514601452,519,519,519,519,0
|
|
20240320,181700,514601452,519,519,519,519,0
|
|
20240320,181600,514601452,519,519,519,519,0
|
|
20240320,181500,514601452,519,519,519,519,0
|
|
20240320,181400,514601452,519,519,519,519,0
|
|
20240320,181300,514601452,519,519,519,519,0
|
|
20240320,181200,514601452,519,519,519,519,0
|
|
20240320,181100,514601452,519,519,519,519,0
|
|
20240320,181000,514601452,519,519,519,519,0
|
|
20240320,180900,514601452,519,519,519,519,0
|
|
20240320,180800,514601452,519,519,519,519,0
|
|
20240320,180700,514601452,519,519,519,519,0
|
|
20240320,180600,514601452,519,519,519,519,0
|
|
20240320,180500,514601452,519,519,519,519,0
|
|
20240320,180400,514601452,519,519,519,519,0
|
|
20240320,180300,514601452,519,519,519,519,0
|
|
20240320,180200,514601452,519,519,519,519,0
|
|
20240320,180100,514601452,519,519,519,519,0
|
|
20240320,180000,514601452,519,519,519,519,0
|
|
20240320,175900,514601452,519,519,519,519,0
|
|
20240320,175800,514601452,519,519,519,519,0
|
|
20240320,175700,514601452,519,519,519,519,0
|
|
20240320,175600,514601452,519,519,519,519,0
|
|
20240320,175500,514601452,519,519,519,519,0
|
|
20240320,175400,514601452,519,519,519,519,0
|
|
20240320,175300,514601452,519,519,519,519,0
|
|
20240320,175200,514601452,519,519,519,519,0
|
|
20240320,175100,514601452,519,519,519,519,13959
|
|
20240320,175000,514601452,519,519,519,519,0
|
|
20240320,174900,514601452,519,519,519,519,0
|
|
20240320,174800,514601452,519,519,519,519,0
|
|
20240320,174700,514601452,519,519,519,519,0
|
|
20240320,174600,514601452,519,519,519,519,0
|
|
20240320,174500,514601452,519,519,519,519,0
|
|
20240320,174400,514601452,519,519,519,519,0
|
|
20240320,174300,514601452,519,519,519,519,0
|
|
20240320,174200,514601452,519,519,519,519,0
|
|
20240320,174100,514601452,519,519,519,519,0
|
|
20240320,174000,514601452,519,519,519,519,0
|
|
20240320,173900,514601452,519,519,519,519,0
|
|
20240320,173800,514601452,519,519,519,519,0
|
|
20240320,173700,514601452,519,519,519,519,0
|
|
20240320,173600,514601452,519,519,519,519,0
|
|
20240320,173500,514601452,519,519,519,519,0
|
|
20240320,173400,514601452,519,519,519,519,0
|
|
20240320,173300,514601452,519,519,519,519,0
|
|
20240320,173200,514601452,519,519,519,519,0
|
|
20240320,173100,514601452,519,519,519,519,0
|
|
20240320,173000,514601452,519,519,519,519,0
|
|
20240320,172900,514601452,519,519,519,519,0
|
|
20240320,172800,514601452,519,519,519,519,0
|
|
20240320,172700,514601452,519,519,519,519,0
|
|
20240320,172600,514601452,519,519,519,519,0
|
|
20240320,172500,514601452,519,519,519,519,0
|
|
20240320,172400,514601452,519,519,519,519,0
|
|
20240320,172300,514601452,519,519,519,519,0
|
|
20240320,172200,514601452,519,519,519,519,0
|
|
20240320,172100,514601452,519,519,519,519,13959
|
|
20240320,172000,514601452,519,519,519,519,0
|
|
20240320,171900,514601452,519,519,519,519,0
|
|
20240320,171800,514601452,519,519,519,519,0
|
|
20240320,171700,514601452,519,519,519,519,0
|
|
20240320,171600,514601452,519,519,519,519,0
|
|
20240320,171500,514601452,519,519,519,519,0
|
|
20240320,171400,514601452,519,519,519,519,0
|
|
20240320,171300,514601452,519,519,519,519,0
|
|
20240320,171200,514601452,519,519,519,519,0
|
|
20240320,171100,514601452,519,519,519,519,0
|
|
20240320,171000,514601452,519,519,519,519,0
|
|
20240320,170900,514601452,519,519,519,519,0
|
|
20240320,170800,514601452,519,519,519,519,0
|
|
20240320,170700,514601452,519,519,519,519,0
|
|
20240320,170600,514601452,519,519,519,519,0
|
|
20240320,170500,514601452,519,519,519,519,0
|
|
20240320,170400,514601452,519,519,519,519,0
|
|
20240320,170300,514601452,519,519,519,519,0
|
|
20240320,170200,514601452,519,519,519,519,0
|
|
20240320,170100,514601452,519,519,519,519,0
|
|
20240320,170000,514601452,519,519,519,519,0
|
|
20240320,165900,514601452,519,519,519,519,0
|
|
20240320,165800,514601452,519,519,519,519,0
|
|
20240320,165700,514601452,519,519,519,519,0
|
|
20240320,165600,514601452,519,519,519,519,0
|
|
20240320,165500,514601452,519,519,519,519,0
|
|
20240320,165400,514601452,519,519,519,519,0
|
|
20240320,165300,514601452,519,519,519,519,0
|
|
20240320,165200,514601452,519,519,519,519,0
|
|
20240320,165100,514601452,519,519,519,519,13959
|
|
20240320,165000,514601452,519,519,519,519,0
|
|
20240320,164900,514601452,519,519,519,519,0
|
|
20240320,164800,514601452,519,519,519,519,0
|
|
20240320,164700,514601452,519,519,519,519,0
|
|
20240320,164600,514601452,519,519,519,519,0
|
|
20240320,164500,514601452,519,519,519,519,0
|
|
20240320,164400,514601452,519,519,519,519,0
|
|
20240320,164300,514601452,519,519,519,519,0
|
|
20240320,164200,514601452,519,519,519,519,0
|
|
20240320,164100,514601452,519,519,519,519,0
|
|
20240320,164000,514601452,519,519,519,519,0
|
|
20240320,163900,514601452,519,519,519,519,0
|
|
20240320,163800,514601452,519,519,519,519,0
|
|
20240320,163700,514601452,519,519,519,519,0
|
|
20240320,163600,514601452,519,519,519,519,0
|
|
20240320,163500,514601452,519,519,519,519,0
|
|
20240320,163400,514601452,519,519,519,519,0
|
|
20240320,163300,514601452,519,519,519,519,0
|
|
20240320,163200,514601452,519,519,519,519,0
|
|
20240320,163100,514601452,519,519,519,519,0
|
|
20240320,163000,514601452,519,519,519,519,0
|
|
20240320,162900,514601452,519,519,519,519,0
|
|
20240320,162800,514601452,519,519,519,519,0
|
|
20240320,162700,514601452,519,519,519,519,0
|
|
20240320,162600,514601452,519,519,519,519,0
|
|
20240320,162500,514601452,519,519,519,519,0
|
|
20240320,162400,514601452,519,519,519,519,0
|
|
20240320,162300,514601452,519,519,519,519,0
|
|
20240320,162200,514601452,519,519,519,519,0
|
|
20240320,162100,514601452,519,519,519,519,13959
|
|
20240320,162000,514601452,519,519,519,519,0
|
|
20240320,161900,514601452,519,519,519,519,0
|
|
20240320,161800,514601452,519,519,519,519,0
|
|
20240320,161700,514601452,519,519,519,519,0
|
|
20240320,161600,514601452,519,519,519,519,0
|
|
20240320,161500,514601452,519,519,519,519,0
|
|
20240320,161400,514601452,519,519,519,519,0
|
|
20240320,161300,514601452,519,519,519,519,0
|
|
20240320,161200,514601452,519,519,519,519,0
|
|
20240320,161100,514601452,519,519,519,519,0
|
|
20240320,161000,514601452,519,519,519,519,0
|
|
20240320,160900,514601452,519,519,519,519,0
|
|
20240320,160800,514601452,519,519,519,519,0
|
|
20240320,160700,514601452,519,519,519,519,0
|
|
20240320,160600,514601452,519,519,519,519,0
|
|
20240320,160500,514601452,519,519,519,519,0
|
|
20240320,160400,514601452,519,519,519,519,0
|
|
20240320,160300,514601452,519,519,519,519,0
|
|
20240320,160200,514601452,519,519,519,519,0
|
|
20240320,160100,514601452,519,519,519,519,0
|
|
20240320,160000,514601452,519,519,519,519,0
|
|
20240320,155900,514601452,519,519,519,519,0
|
|
20240320,155800,514601452,519,519,519,519,0
|
|
20240320,155700,514601452,519,519,519,519,0
|
|
20240320,155600,514601452,519,519,519,519,0
|
|
20240320,155500,514601452,519,519,519,519,0
|
|
20240320,155400,514601452,519,519,519,519,0
|
|
20240320,155300,514601452,519,519,519,519,0
|
|
20240320,155200,514601452,519,519,519,519,0
|
|
20240320,155100,514601452,519,519,519,519,13959
|
|
20240320,155000,514601452,519,519,519,519,0
|
|
20240320,154900,514601452,519,519,519,519,0
|
|
20240320,154800,514601452,519,519,519,519,0
|
|
20240320,154700,514601452,519,519,519,519,0
|
|
20240320,154600,514601452,519,519,519,519,0
|
|
20240320,154500,514601452,519,519,519,519,0
|
|
20240320,154400,514601452,519,519,519,519,0
|
|
20240320,154300,514601452,519,519,519,519,0
|
|
20240320,154200,514601452,519,519,519,519,0
|
|
20240320,154100,514601452,519,519,519,519,0
|
|
20240320,154000,514601452,519,519,519,519,0
|
|
20240320,153900,514601452,519,519,519,519,0
|
|
20240320,153800,514601452,519,519,519,519,0
|
|
20240320,153700,514601452,519,519,519,519,0
|
|
20240320,153600,514601452,519,519,519,519,0
|
|
20240320,153500,514601452,519,519,519,519,0
|
|
20240320,153400,514601452,519,519,519,519,0
|
|
20240320,153300,514601452,519,519,519,519,0
|
|
20240320,153200,514601452,519,519,519,519,0
|
|
20240320,153100,514601452,519,519,519,519,0
|
|
20240320,153000,514601452,519,519,519,519,13959
|
|
20240320,152900,507356731,524,524,524,524,0
|
|
20240320,152800,507356731,524,524,524,524,0
|
|
20240320,152700,507356731,524,524,524,524,0
|
|
20240320,152600,507356731,524,524,524,524,0
|
|
20240320,152500,507356731,524,524,524,524,0
|
|
20240320,152400,507356731,524,524,524,524,0
|
|
20240320,152300,507356731,524,524,524,524,0
|
|
20240320,152200,507356731,524,524,524,524,0
|
|
20240320,152100,507356731,524,524,524,524,0
|
|
20240320,152000,507356731,524,524,524,524,0
|
|
20240320,151900,507356731,524,524,524,524,1
|
|
20240320,151800,507356207,524,524,524,524,6
|
|
20240320,151700,507353063,524,525,525,523,2760
|
|
20240320,151600,505909521,527,527,527,527,3
|
|
20240320,151500,505907940,527,528,528,527,3000
|
|
20240320,151400,504326937,531,528,531,528,3535
|
|
20240320,151300,502455226,528,528,528,528,1002
|
|
20240320,151200,501926170,520,525,525,520,7700
|
|
20240320,151100,497891961,525,527,529,525,29777
|
|
20240320,151000,482232333,528,528,528,528,106
|
|
20240320,150900,482176365,528,528,528,528,6
|
|
20240320,150800,482173197,529,529,529,529,100
|
|
20240320,150700,482120297,529,529,529,529,0
|
|
20240320,150600,482120297,529,526,529,526,2425
|
|
20240320,150500,480842321,527,527,527,527,0
|
|
20240320,150400,480842321,527,527,527,527,961
|
|
20240320,150300,480335874,529,529,529,529,0
|
|
20240320,150200,480335874,529,528,529,526,5398
|
|
20240320,150100,477494555,529,529,529,529,55
|
|
20240320,150000,477465460,530,530,530,530,20
|
|
20240320,145900,477454860,530,531,531,530,2005
|
|
20240320,145800,476392138,530,530,530,530,968
|
|
20240320,145700,475879098,530,530,530,530,0
|
|
20240320,145600,475879098,530,530,530,530,0
|
|
20240320,145500,475879098,530,530,530,530,0
|
|
20240320,145400,475879098,530,530,530,530,0
|
|
20240320,145300,475879098,530,530,530,530,55
|
|
20240320,145200,475849948,530,530,530,530,215
|
|
20240320,145100,475735998,530,526,530,526,1173
|
|
20240320,145000,475118151,528,528,528,528,52
|
|
20240320,144900,475090695,526,526,526,526,71
|
|
20240320,144800,475053349,528,528,528,528,107
|
|
20240320,144700,474996853,528,528,528,528,200
|
|
20240320,144600,474891253,528,528,528,528,396
|
|
20240320,144500,474682165,528,528,528,528,2004
|
|
20240320,144400,473624053,529,529,529,529,1679
|
|
20240320,144300,472735862,530,530,530,530,0
|
|
20240320,144200,472735862,530,530,530,530,0
|
|
20240320,144100,472735862,530,530,530,530,1
|
|
20240320,144000,472735332,534,532,534,532,1000
|
|
20240320,143900,472202073,532,532,532,532,32
|
|
20240320,143800,472185049,532,532,532,532,0
|
|
20240320,143700,472185049,532,530,532,530,10000
|
|
20240320,143600,466876435,530,530,530,530,8
|
|
20240320,143500,466872195,530,528,530,528,6199
|
|
20240320,143400,463589065,528,528,528,528,0
|
|
20240320,143300,463589065,528,528,528,528,0
|
|
20240320,143200,463589065,528,528,528,528,0
|
|
20240320,143100,463589065,528,528,528,528,0
|
|
20240320,143000,463589065,528,528,528,528,0
|
|
20240320,142900,463589065,528,528,528,528,0
|
|
20240320,142800,463589065,528,528,528,528,5
|
|
20240320,142700,463586425,528,528,528,528,0
|
|
20240320,142600,463586425,528,528,528,528,0
|
|
20240320,142500,463586425,528,528,528,528,0
|
|
20240320,142400,463586425,528,530,530,528,3356
|
|
20240320,142300,461814334,528,528,528,528,1
|
|
20240320,142200,461813806,528,528,528,528,710
|
|
20240320,142100,461438926,528,528,528,528,2
|
|
20240320,142000,461437870,525,528,528,525,3
|
|
20240320,141900,461436292,528,528,528,528,1
|
|
20240320,141800,461435764,526,526,526,526,2000
|
|
20240320,141700,460383764,528,528,528,528,5998
|
|
20240320,141600,457216820,530,530,530,530,0
|
|
20240320,141500,457216820,530,530,530,530,0
|
|
20240320,141400,457216820,530,526,530,526,3001
|
|
20240320,141300,455638290,528,528,530,528,7010
|
|
20240320,141200,451931992,528,528,528,528,0
|
|
20240320,141100,451931992,528,525,528,525,7476
|
|
20240320,141000,447997945,525,525,525,525,31
|
|
20240320,140900,447981670,525,525,525,525,128
|
|
20240320,140800,447914470,522,522,522,522,0
|
|
20240320,140700,447914470,522,522,522,522,0
|
|
20240320,140600,447914470,522,522,522,522,0
|
|
20240320,140500,447914470,522,522,522,522,0
|
|
20240320,140400,447914470,522,522,522,522,2
|
|
20240320,140300,447913426,524,526,526,523,1395
|
|
20240320,140200,447181646,526,526,526,526,179
|
|
20240320,140100,447087492,526,526,526,526,100
|
|
20240320,140000,447034892,524,524,524,524,32
|
|
20240320,135900,447018124,526,523,526,523,12696
|
|
20240320,135800,440353979,523,523,523,523,0
|
|
20240320,135700,440353979,523,523,523,523,0
|
|
20240320,135600,440353979,523,520,523,520,15068
|
|
20240320,135500,432518607,520,520,520,520,0
|
|
20240320,135400,432518607,520,519,520,519,1478
|
|
20240320,135300,431751524,518,518,518,518,1
|
|
20240320,135200,431751006,520,520,520,520,0
|
|
20240320,135100,431751006,520,520,520,520,0
|
|
20240320,135000,431751006,520,519,520,519,2
|
|
20240320,134900,431749967,520,520,520,520,1000
|
|
20240320,134800,431229967,520,520,520,520,0
|
|
20240320,134700,431229967,520,520,520,520,0
|
|
20240320,134600,431229967,520,520,520,520,1
|
|
20240320,134500,431229447,516,516,516,516,0
|
|
20240320,134400,431229447,516,516,516,516,800
|
|
20240320,134300,430816647,520,520,520,520,18
|
|
20240320,134200,430807287,516,516,521,516,2757
|
|
20240320,134100,429380164,516,517,517,516,2214
|
|
20240320,134000,428237267,517,517,517,517,0
|
|
20240320,133900,428237267,517,517,517,517,15072
|
|
20240320,133800,420445043,517,519,519,517,52527
|
|
20240320,133700,393240653,520,520,520,520,0
|
|
20240320,133600,393240653,520,520,520,520,200
|
|
20240320,133500,393136653,520,520,520,520,0
|
|
20240320,133400,393136653,520,520,520,520,11
|
|
20240320,133300,393130933,520,520,520,520,10
|
|
20240320,133200,393125733,520,522,522,520,5272
|
|
20240320,133100,390383893,521,521,521,521,0
|
|
20240320,133000,390383893,521,521,521,521,10
|
|
20240320,132900,390378683,522,522,522,522,0
|
|
20240320,132800,390378683,522,522,522,522,0
|
|
20240320,132700,390378683,522,522,522,522,1
|
|
20240320,132600,390378161,520,522,522,520,1348
|
|
20240320,132500,389677027,522,522,522,522,10
|
|
20240320,132400,389671807,522,523,523,522,1891
|
|
20240320,132300,388683704,523,523,523,523,1000
|
|
20240320,132200,388160704,523,523,523,523,4
|
|
20240320,132100,388158612,523,523,523,523,1225
|
|
20240320,132000,387517937,524,524,524,524,0
|
|
20240320,131900,387517937,524,523,524,523,381
|
|
20240320,131800,387318294,523,523,523,523,152
|
|
20240320,131700,387238798,522,521,522,521,1970
|
|
20240320,131600,386210559,520,520,520,520,788
|
|
20240320,131500,385800799,520,520,520,520,1
|
|
20240320,131400,385800279,520,519,520,519,624
|
|
20240320,131300,385476422,519,519,519,519,1128
|
|
20240320,131200,384890990,520,520,520,520,0
|
|
20240320,131100,384890990,520,520,520,520,0
|
|
20240320,131000,384890990,520,519,520,519,283
|
|
20240320,130900,384743932,520,520,520,520,0
|
|
20240320,130800,384743932,520,519,520,519,69
|
|
20240320,130700,384708091,519,519,519,519,0
|
|
20240320,130600,384708091,519,519,519,519,1159
|
|
20240320,130500,384106570,517,517,517,517,0
|
|
20240320,130400,384106570,517,517,517,517,3020
|
|
20240320,130300,382545230,517,517,517,517,9
|
|
20240320,130200,382540577,517,517,517,517,0
|
|
20240320,130100,382540577,517,517,517,517,0
|
|
20240320,130000,382540577,517,517,517,517,0
|
|
20240320,125900,382540577,517,517,517,517,11
|
|
20240320,125800,382534890,517,517,517,517,0
|
|
20240320,125700,382534890,517,517,517,517,1
|
|
20240320,125600,382534373,514,515,515,514,10001
|
|
20240320,125500,377390821,517,517,517,517,0
|
|
20240320,125400,377390821,517,517,517,517,500
|
|
20240320,125300,377132321,517,517,517,517,81
|
|
20240320,125200,377090444,517,517,517,517,0
|
|
20240320,125100,377090444,517,517,517,517,1
|
|
20240320,125000,377089927,515,515,515,515,0
|
|
20240320,124900,377089927,515,515,515,515,0
|
|
20240320,124800,377089927,515,515,515,515,26936
|
|
20240320,124700,363217887,515,515,515,515,3512
|
|
20240320,124600,361409207,516,516,516,516,0
|
|
20240320,124500,361409207,516,516,516,516,500
|
|
20240320,124400,361151207,516,515,516,515,1444
|
|
20240320,124300,360407516,516,516,516,516,2486
|
|
20240320,124200,359124740,517,517,517,517,29
|
|
20240320,124100,359109747,519,519,519,519,0
|
|
20240320,124000,359109747,519,519,519,519,0
|
|
20240320,123900,359109747,519,519,519,519,0
|
|
20240320,123800,359109747,519,519,519,519,1
|
|
20240320,123700,359109228,519,519,519,519,485
|
|
20240320,123600,358857513,519,521,521,514,36281
|
|
20240320,123500,340065667,520,520,520,520,110
|
|
20240320,123400,340008467,520,520,520,520,4996
|
|
20240320,123300,337410547,520,520,520,520,2349
|
|
20240320,123200,336189067,521,521,521,521,541
|
|
20240320,123100,335907206,521,521,521,521,1
|
|
20240320,123000,335906685,521,520,521,520,2701
|
|
20240320,122900,334502164,521,521,521,521,693
|
|
20240320,122800,334141111,521,520,521,520,101
|
|
20240320,122700,334088491,520,520,520,520,0
|
|
20240320,122600,334088491,520,521,521,520,1035
|
|
20240320,122500,333550256,521,521,521,521,1010
|
|
20240320,122400,333024046,521,521,521,521,300
|
|
20240320,122300,332867746,521,522,522,521,4259
|
|
20240320,122200,330648757,522,522,522,522,70
|
|
20240320,122100,330612217,522,523,523,522,2016
|
|
20240320,122000,329559860,520,520,520,520,0
|
|
20240320,121900,329559860,520,521,521,520,2000
|
|
20240320,121800,328519634,523,523,523,523,50
|
|
20240320,121700,328493484,523,523,523,523,29
|
|
20240320,121600,328478317,521,523,523,521,565
|
|
20240320,121500,328183942,523,523,523,523,0
|
|
20240320,121400,328183942,523,523,523,523,50
|
|
20240320,121300,328157792,523,523,523,523,6
|
|
20240320,121200,328154654,523,523,523,523,0
|
|
20240320,121100,328154654,523,523,523,523,1
|
|
20240320,121000,328154131,523,523,523,523,7
|
|
20240320,120900,328150470,521,521,521,521,100
|
|
20240320,120800,328098370,521,521,521,521,795
|
|
20240320,120700,327684175,520,520,520,520,0
|
|
20240320,120600,327684175,520,521,521,520,9000
|
|
20240320,120500,323004137,521,522,522,521,101
|
|
20240320,120400,322951513,523,523,523,523,4
|
|
20240320,120300,322949421,523,522,523,522,12
|
|
20240320,120200,322943156,520,520,520,520,0
|
|
20240320,120100,322943156,520,520,520,520,160
|
|
20240320,120000,322859956,520,523,523,520,1952
|
|
20240320,115900,321839423,523,523,523,523,1912
|
|
20240320,115800,320839447,523,521,523,521,117
|
|
20240320,115700,320778365,519,519,519,519,0
|
|
20240320,115600,320778365,519,519,519,519,25
|
|
20240320,115500,320765390,519,520,520,519,7248
|
|
20240320,115400,316997630,519,517,519,517,6282
|
|
20240320,115300,313741092,516,516,516,516,2628
|
|
20240320,115200,312385044,516,515,516,514,16868
|
|
20240320,115100,303705895,516,516,516,516,526
|
|
20240320,115000,303434479,516,516,516,515,1581
|
|
20240320,114900,302620260,515,515,515,515,5693
|
|
20240320,114800,299688365,516,516,517,516,56
|
|
20240320,114700,299659458,516,517,517,515,28439
|
|
20240320,114600,285002906,517,519,519,517,9611
|
|
20240320,114500,280030717,519,519,519,519,11
|
|
20240320,114400,280025008,517,518,518,517,5436
|
|
20240320,114300,277213373,520,520,520,520,1588
|
|
20240320,114200,276387613,520,518,520,518,13
|
|
20240320,114100,276380857,520,518,520,518,1602
|
|
20240320,114000,275549419,519,520,520,519,1739
|
|
20240320,113900,274646877,519,520,521,519,362
|
|
20240320,113800,274458929,521,518,521,518,4699
|
|
20240320,113700,272023340,518,518,518,517,2817
|
|
20240320,113600,270565283,519,522,522,515,49481
|
|
20240320,113500,244989941,522,522,522,522,132
|
|
20240320,113400,244921037,522,523,523,522,41
|
|
20240320,113300,244899615,523,521,523,521,1025
|
|
20240320,113200,244365580,522,523,523,522,7
|
|
20240320,113100,244361920,521,523,523,521,20001
|
|
20240320,113000,233931450,523,523,523,523,0
|
|
20240320,112900,233931450,523,525,525,522,1568
|
|
20240320,112800,233110351,521,528,528,521,23001
|
|
20240320,112700,221039990,529,529,529,527,14813
|
|
20240320,112600,213225512,530,529,530,529,944
|
|
20240320,112500,212726135,530,529,530,529,2075
|
|
20240320,112400,211627460,530,530,530,528,12800
|
|
20240320,112300,204846260,530,530,530,528,628
|
|
20240320,112200,204513786,530,531,531,529,22179
|
|
20240320,112100,192763592,533,533,533,532,8603
|
|
20240320,112000,188182644,533,537,537,533,12162
|
|
20240320,111900,181683650,537,537,537,537,1
|
|
20240320,111800,181683113,533,533,533,533,0
|
|
20240320,111700,181683113,533,535,535,533,22082
|
|
20240320,111600,169907837,538,538,538,538,50
|
|
20240320,111500,169880937,538,538,538,538,1
|
|
20240320,111400,169880399,534,536,536,534,1000
|
|
20240320,111300,169346387,536,538,538,534,4215
|
|
20240320,111200,167093170,538,538,538,538,0
|
|
20240320,111100,167093170,538,538,538,538,1
|
|
20240320,111000,167092632,537,537,537,537,1
|
|
20240320,110900,167092095,538,538,538,538,10
|
|
20240320,110800,167086715,536,536,536,536,1
|
|
20240320,110700,167086179,536,536,536,536,0
|
|
20240320,110600,167086179,536,536,536,536,401
|
|
20240320,110500,166871243,536,536,536,536,40
|
|
20240320,110400,166849803,536,536,536,536,693
|
|
20240320,110300,166478355,537,538,538,537,40
|
|
20240320,110200,166456855,538,538,538,538,0
|
|
20240320,110100,166456855,538,538,538,538,0
|
|
20240320,110000,166456855,538,538,538,537,3
|
|
20240320,105900,166455242,536,536,536,536,6
|
|
20240320,105800,166452026,535,537,537,535,17000
|
|
20240320,105700,157351218,538,538,538,538,6
|
|
20240320,105600,157347990,540,540,540,540,0
|
|
20240320,105500,157347990,540,540,540,540,0
|
|
20240320,105400,157347990,540,539,540,539,53
|
|
20240320,105300,157319422,539,539,539,539,1425
|
|
20240320,105200,156551347,539,539,539,539,0
|
|
20240320,105100,156551347,539,539,539,539,0
|
|
20240320,105000,156551347,539,539,539,539,2000
|
|
20240320,104900,155473347,537,537,537,537,14895
|
|
20240320,104800,147474732,537,537,537,537,10
|
|
20240320,104700,147469362,537,537,537,537,60
|
|
20240320,104600,147437142,537,537,537,537,2810
|
|
20240320,104500,145928172,536,536,536,536,0
|
|
20240320,104400,145928172,536,536,536,536,1887
|
|
20240320,104300,144916740,536,536,536,536,300
|
|
20240320,104200,144755940,536,536,536,536,240
|
|
20240320,104100,144627300,536,536,536,536,2
|
|
20240320,104000,144626228,536,536,536,536,0
|
|
20240320,103900,144626228,536,536,536,536,208
|
|
20240320,103800,144514740,536,536,536,536,3100
|
|
20240320,103700,142853140,536,535,536,535,1119
|
|
20240320,103600,142253358,536,535,536,535,56
|
|
20240320,103500,142223347,535,535,535,535,108
|
|
20240320,103400,142165567,535,535,535,535,1012
|
|
20240320,103300,141624147,535,535,535,535,1
|
|
20240320,103200,141623612,536,536,536,536,0
|
|
20240320,103100,141623612,536,536,536,536,0
|
|
20240320,103000,141623612,536,536,536,536,0
|
|
20240320,102900,141623612,536,536,536,536,0
|
|
20240320,102800,141623612,536,536,536,536,2010
|
|
20240320,102700,140546252,535,536,536,535,32
|
|
20240320,102600,140529101,536,536,536,536,50
|
|
20240320,102500,140502301,536,537,537,536,913
|
|
20240320,102400,140012932,537,537,537,537,10
|
|
20240320,102300,140007562,537,537,537,537,10
|
|
20240320,102200,140002192,538,538,538,538,0
|
|
20240320,102100,140002192,538,538,538,538,3
|
|
20240320,102000,140000578,536,536,536,536,21
|
|
20240320,101900,139989322,538,536,538,536,4
|
|
20240320,101800,139987174,536,537,538,535,2818
|
|
20240320,101700,138475904,538,536,538,536,10002
|
|
20240320,101600,133094832,538,537,538,537,302
|
|
20240320,101500,132932656,537,537,537,537,7
|
|
20240320,101400,132928897,537,537,537,537,0
|
|
20240320,101300,132928897,537,537,537,537,0
|
|
20240320,101200,132928897,537,537,537,537,174
|
|
20240320,101100,132835459,537,537,537,537,0
|
|
20240320,101000,132835459,537,537,537,537,30
|
|
20240320,100900,132819349,537,534,537,534,1303
|
|
20240320,100800,132123543,534,534,534,534,0
|
|
20240320,100700,132123543,534,534,534,534,10000
|
|
20240320,100600,126783543,535,535,535,535,152
|
|
20240320,100500,126702223,536,536,536,536,10028
|
|
20240320,100400,121327215,536,536,536,536,22
|
|
20240320,100300,121315423,536,536,536,536,193
|
|
20240320,100200,121211975,536,536,536,536,390
|
|
20240320,100100,121002935,535,535,535,535,1034
|
|
20240320,100000,120449745,534,534,534,534,1301
|
|
20240320,095900,119755011,535,535,535,535,100
|
|
20240320,095800,119701511,535,535,535,535,470
|
|
20240320,095700,119450061,537,536,537,536,75
|
|
20240320,095600,119409790,536,536,536,536,31
|
|
20240320,095500,119393174,535,535,535,535,0
|
|
20240320,095400,119393174,535,535,535,535,2
|
|
20240320,095300,119392104,536,536,536,536,1645
|
|
20240320,095200,118510384,535,535,535,535,3287
|
|
20240320,095100,116751839,533,535,535,533,522
|
|
20240320,095000,116472607,535,533,535,533,716
|
|
20240320,094900,116090977,533,533,533,532,1941
|
|
20240320,094800,115058324,533,533,533,533,5000
|
|
20240320,094700,112393324,533,535,535,533,107
|
|
20240320,094600,112336279,535,531,535,531,1848
|
|
20240320,094500,111354987,531,531,531,531,236
|
|
20240320,094400,111229671,535,530,535,529,4502
|
|
20240320,094300,108845241,530,532,532,530,4000
|
|
20240320,094200,106722548,533,534,534,532,1393
|
|
20240320,094100,105980455,534,538,538,534,1600
|
|
20240320,094000,105125447,538,534,538,534,209
|
|
20240320,093900,105013625,538,538,538,538,11
|
|
20240320,093800,105007707,538,538,538,538,3
|
|
20240320,093700,105006093,538,538,538,538,20
|
|
20240320,093600,104995333,534,533,536,533,6858
|
|
20240320,093500,101336668,533,534,534,533,6792
|
|
20240320,093400,97712537,535,537,537,535,11625
|
|
20240320,093300,91493160,534,537,537,534,17503
|
|
20240320,093200,82130589,536,536,536,536,1
|
|
20240320,093100,82130053,536,536,536,536,2402
|
|
20240320,093000,80842581,539,539,539,539,30
|
|
20240320,092900,80826411,536,539,539,536,9731
|
|
20240320,092800,75603064,540,540,540,540,1
|
|
20240320,092700,75602524,539,539,539,539,2114
|
|
20240320,092600,74463078,538,538,538,538,65
|
|
20240320,092500,74428108,538,538,538,538,2
|
|
20240320,092400,74427032,538,538,538,538,0
|
|
20240320,092300,74427032,538,538,538,538,34
|
|
20240320,092200,74408740,535,536,537,535,1566
|
|
20240320,092100,73569097,536,536,536,536,168
|
|
20240320,092000,73479049,536,536,536,536,100
|
|
20240320,091900,73425449,536,535,536,535,2178
|
|
20240320,091800,72259919,534,534,534,534,808
|
|
20240320,091700,71828447,535,534,535,534,466
|
|
20240320,091600,71579541,535,535,535,534,311
|
|
20240320,091500,71413443,535,535,535,534,55
|
|
20240320,091400,71384071,534,532,534,532,4487
|
|
20240320,091300,68992401,531,540,540,531,13781
|
|
20240320,091200,61623971,541,540,541,539,253
|
|
20240320,091100,61487399,539,539,539,537,114
|
|
20240320,091000,61426153,539,532,539,531,3441
|
|
20240320,090900,59582421,539,535,539,529,5538
|
|
20240320,090800,56623130,533,530,533,529,26965
|
|
20240320,090700,42301415,527,529,531,526,25183
|
|
20240320,090600,29021003,531,531,531,528,27347
|
|
20240320,090500,14546294,531,539,539,531,9193
|
|
20240320,090400,9622054,539,540,541,539,272
|
|
20240320,090300,9475258,542,543,543,540,3101
|
|
20240320,090200,7795326,543,540,555,540,4381
|
|
20240320,090100,5396519,540,547,547,540,6014
|
|
20240320,090000,2129673,548,544,548,544,3911
|