611 lines
27 KiB
CSV
611 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,190800,994495071,718,718,718,718,23045
|
|
20240326,190700,994495071,718,718,718,718,0
|
|
20240326,190600,994495071,718,718,718,718,0
|
|
20240326,190500,994495071,718,718,718,718,0
|
|
20240326,190400,994495071,718,718,718,718,0
|
|
20240326,190300,994495071,718,718,718,718,0
|
|
20240326,190200,994495071,718,718,718,718,0
|
|
20240326,190100,994495071,718,718,718,718,0
|
|
20240326,190000,994495071,718,718,718,718,0
|
|
20240326,185900,994495071,718,718,718,718,0
|
|
20240326,185800,994495071,718,718,718,718,0
|
|
20240326,185700,994495071,718,718,718,718,0
|
|
20240326,185600,994495071,718,718,718,718,0
|
|
20240326,185500,994495071,718,718,718,718,0
|
|
20240326,185400,994495071,718,718,718,718,0
|
|
20240326,185300,994495071,718,718,718,718,0
|
|
20240326,185200,994495071,718,718,718,718,0
|
|
20240326,185100,994495071,718,718,718,718,0
|
|
20240326,185000,994495071,718,718,718,718,0
|
|
20240326,184900,994495071,718,718,718,718,0
|
|
20240326,184800,994495071,718,718,718,718,0
|
|
20240326,184700,994495071,718,718,718,718,0
|
|
20240326,184600,994495071,718,718,718,718,0
|
|
20240326,184500,994495071,718,718,718,718,0
|
|
20240326,184400,994495071,718,718,718,718,0
|
|
20240326,184300,994495071,718,718,718,718,0
|
|
20240326,184200,994495071,718,718,718,718,0
|
|
20240326,184100,994495071,718,718,718,718,0
|
|
20240326,184000,994495071,718,718,718,718,0
|
|
20240326,183900,994495071,718,718,718,718,0
|
|
20240326,183800,994495071,718,718,718,718,23045
|
|
20240326,183700,994495071,718,718,718,718,0
|
|
20240326,183600,994495071,718,718,718,718,0
|
|
20240326,183500,994495071,718,718,718,718,0
|
|
20240326,183400,994495071,718,718,718,718,0
|
|
20240326,183300,994495071,718,718,718,718,0
|
|
20240326,183200,994495071,718,718,718,718,0
|
|
20240326,183100,994495071,718,718,718,718,0
|
|
20240326,183000,994495071,718,718,718,718,0
|
|
20240326,182900,994495071,718,718,718,718,0
|
|
20240326,182800,994495071,718,718,718,718,0
|
|
20240326,182700,994495071,718,718,718,718,0
|
|
20240326,182600,994495071,718,718,718,718,0
|
|
20240326,182500,994495071,718,718,718,718,0
|
|
20240326,182400,994495071,718,718,718,718,0
|
|
20240326,182300,994495071,718,718,718,718,0
|
|
20240326,182200,994495071,718,718,718,718,0
|
|
20240326,182100,994495071,718,718,718,718,0
|
|
20240326,182000,994495071,718,718,718,718,0
|
|
20240326,181900,994495071,718,718,718,718,0
|
|
20240326,181800,994495071,718,718,718,718,0
|
|
20240326,181700,994495071,718,718,718,718,0
|
|
20240326,181600,994495071,718,718,718,718,0
|
|
20240326,181500,994495071,718,718,718,718,0
|
|
20240326,181400,994495071,718,718,718,718,0
|
|
20240326,181300,994495071,718,718,718,718,0
|
|
20240326,181200,994495071,718,718,718,718,0
|
|
20240326,181100,994495071,718,718,718,718,0
|
|
20240326,181000,994495071,718,718,718,718,0
|
|
20240326,180900,994495071,718,718,718,718,0
|
|
20240326,180800,994495071,718,718,718,718,23045
|
|
20240326,180700,994495071,718,718,718,718,0
|
|
20240326,180600,994495071,718,718,718,718,0
|
|
20240326,180500,994495071,718,718,718,718,0
|
|
20240326,180400,994495071,718,718,718,718,0
|
|
20240326,180300,994495071,718,718,718,718,0
|
|
20240326,180200,994495071,718,718,718,718,0
|
|
20240326,180100,994495071,718,718,718,718,0
|
|
20240326,180000,994495071,718,718,718,718,0
|
|
20240326,175900,994495071,718,718,718,718,0
|
|
20240326,175800,994495071,718,718,718,718,0
|
|
20240326,175700,994495071,718,718,718,718,0
|
|
20240326,175600,994495071,718,718,718,718,0
|
|
20240326,175500,994495071,718,718,718,718,0
|
|
20240326,175400,994495071,718,718,718,718,0
|
|
20240326,175300,994495071,718,718,718,718,0
|
|
20240326,175200,994495071,718,718,718,718,0
|
|
20240326,175100,994495071,718,718,718,718,0
|
|
20240326,175000,994495071,718,718,718,718,0
|
|
20240326,174900,994495071,718,718,718,718,0
|
|
20240326,174800,994495071,718,718,718,718,0
|
|
20240326,174700,994495071,718,718,718,718,0
|
|
20240326,174600,994495071,718,718,718,718,0
|
|
20240326,174500,994495071,718,718,718,718,0
|
|
20240326,174400,994495071,718,718,718,718,0
|
|
20240326,174300,994495071,718,718,718,718,0
|
|
20240326,174200,994495071,718,718,718,718,0
|
|
20240326,174100,994495071,718,718,718,718,0
|
|
20240326,174000,994495071,718,718,718,718,0
|
|
20240326,173900,994495071,718,718,718,718,0
|
|
20240326,173800,994495071,718,718,718,718,23045
|
|
20240326,173700,994495071,718,718,718,718,0
|
|
20240326,173600,994495071,718,718,718,718,0
|
|
20240326,173500,994495071,718,718,718,718,0
|
|
20240326,173400,994495071,718,718,718,718,0
|
|
20240326,173300,994495071,718,718,718,718,0
|
|
20240326,173200,994495071,718,718,718,718,0
|
|
20240326,173100,994495071,718,718,718,718,0
|
|
20240326,173000,994495071,718,718,718,718,0
|
|
20240326,172900,994495071,718,718,718,718,0
|
|
20240326,172800,994495071,718,718,718,718,0
|
|
20240326,172700,994495071,718,718,718,718,0
|
|
20240326,172600,994495071,718,718,718,718,0
|
|
20240326,172500,994495071,718,718,718,718,0
|
|
20240326,172400,994495071,718,718,718,718,0
|
|
20240326,172300,994495071,718,718,718,718,0
|
|
20240326,172200,994495071,718,718,718,718,0
|
|
20240326,172100,994495071,718,718,718,718,0
|
|
20240326,172000,994495071,718,718,718,718,0
|
|
20240326,171900,994495071,718,718,718,718,0
|
|
20240326,171800,994495071,718,718,718,718,0
|
|
20240326,171700,994495071,718,718,718,718,0
|
|
20240326,171600,994495071,718,718,718,718,0
|
|
20240326,171500,994495071,718,718,718,718,0
|
|
20240326,171400,994495071,718,718,718,718,0
|
|
20240326,171300,994495071,718,718,718,718,0
|
|
20240326,171200,994495071,718,718,718,718,0
|
|
20240326,171100,994495071,718,718,718,718,0
|
|
20240326,171000,994495071,718,718,718,718,0
|
|
20240326,170900,994495071,718,718,718,718,0
|
|
20240326,170800,994495071,718,718,718,718,23045
|
|
20240326,170700,994495071,718,718,718,718,0
|
|
20240326,170600,994495071,718,718,718,718,0
|
|
20240326,170500,994495071,718,718,718,718,0
|
|
20240326,170400,994495071,718,718,718,718,0
|
|
20240326,170300,994495071,718,718,718,718,0
|
|
20240326,170200,994495071,718,718,718,718,0
|
|
20240326,170100,994495071,718,718,718,718,0
|
|
20240326,170000,994495071,718,718,718,718,0
|
|
20240326,165900,994495071,718,718,718,718,0
|
|
20240326,165800,994495071,718,718,718,718,0
|
|
20240326,165700,994495071,718,718,718,718,0
|
|
20240326,165600,994495071,718,718,718,718,0
|
|
20240326,165500,994495071,718,718,718,718,0
|
|
20240326,165400,994495071,718,718,718,718,0
|
|
20240326,165300,994495071,718,718,718,718,0
|
|
20240326,165200,994495071,718,718,718,718,0
|
|
20240326,165100,994495071,718,718,718,718,0
|
|
20240326,165000,994495071,718,718,718,718,0
|
|
20240326,164900,994495071,718,718,718,718,0
|
|
20240326,164800,994495071,718,718,718,718,0
|
|
20240326,164700,994495071,718,718,718,718,0
|
|
20240326,164600,994495071,718,718,718,718,0
|
|
20240326,164500,994495071,718,718,718,718,0
|
|
20240326,164400,994495071,718,718,718,718,0
|
|
20240326,164300,994495071,718,718,718,718,0
|
|
20240326,164200,994495071,718,718,718,718,0
|
|
20240326,164100,994495071,718,718,718,718,0
|
|
20240326,164000,994495071,718,718,718,718,0
|
|
20240326,163900,994495071,718,718,718,718,0
|
|
20240326,163800,994495071,718,718,718,718,23045
|
|
20240326,163700,994495071,718,718,718,718,0
|
|
20240326,163600,994495071,718,718,718,718,0
|
|
20240326,163500,994495071,718,718,718,718,0
|
|
20240326,163400,994495071,718,718,718,718,0
|
|
20240326,163300,994495071,718,718,718,718,0
|
|
20240326,163200,994495071,718,718,718,718,0
|
|
20240326,163100,994495071,718,718,718,718,0
|
|
20240326,163000,994495071,718,718,718,718,0
|
|
20240326,162900,994495071,718,718,718,718,0
|
|
20240326,162800,994495071,718,718,718,718,0
|
|
20240326,162700,994495071,718,718,718,718,0
|
|
20240326,162600,994495071,718,718,718,718,0
|
|
20240326,162500,994495071,718,718,718,718,0
|
|
20240326,162400,994495071,718,718,718,718,0
|
|
20240326,162300,994495071,718,718,718,718,0
|
|
20240326,162200,994495071,718,718,718,718,0
|
|
20240326,162100,994495071,718,718,718,718,0
|
|
20240326,162000,994495071,718,718,718,718,0
|
|
20240326,161900,994495071,718,718,718,718,0
|
|
20240326,161800,994495071,718,718,718,718,0
|
|
20240326,161700,994495071,718,718,718,718,0
|
|
20240326,161600,994495071,718,718,718,718,0
|
|
20240326,161500,994495071,718,718,718,718,0
|
|
20240326,161400,994495071,718,718,718,718,0
|
|
20240326,161300,994495071,718,718,718,718,0
|
|
20240326,161200,994495071,718,718,718,718,0
|
|
20240326,161100,994495071,718,718,718,718,0
|
|
20240326,161000,994495071,718,718,718,718,0
|
|
20240326,160900,994495071,718,718,718,718,0
|
|
20240326,160800,994495071,718,718,718,718,23045
|
|
20240326,160700,994495071,718,718,718,718,0
|
|
20240326,160600,994495071,718,718,718,718,0
|
|
20240326,160500,994495071,718,718,718,718,0
|
|
20240326,160400,994495071,718,718,718,718,0
|
|
20240326,160300,994495071,718,718,718,718,0
|
|
20240326,160200,994495071,718,718,718,718,0
|
|
20240326,160100,994495071,718,718,718,718,0
|
|
20240326,160000,994495071,718,718,718,718,0
|
|
20240326,155900,994495071,718,718,718,718,0
|
|
20240326,155800,994495071,718,718,718,718,0
|
|
20240326,155700,994495071,718,718,718,718,0
|
|
20240326,155600,994495071,718,718,718,718,0
|
|
20240326,155500,994495071,718,718,718,718,0
|
|
20240326,155400,994495071,718,718,718,718,0
|
|
20240326,155300,994495071,718,718,718,718,0
|
|
20240326,155200,994495071,718,718,718,718,0
|
|
20240326,155100,994495071,718,718,718,718,0
|
|
20240326,155000,994495071,718,718,718,718,0
|
|
20240326,154900,994495071,718,718,718,718,0
|
|
20240326,154800,994495071,718,718,718,718,0
|
|
20240326,154700,994495071,718,718,718,718,0
|
|
20240326,154600,994495071,718,718,718,718,0
|
|
20240326,154500,994495071,718,718,718,718,0
|
|
20240326,154400,994495071,718,718,718,718,0
|
|
20240326,154300,994495071,718,718,718,718,0
|
|
20240326,154200,994495071,718,718,718,718,0
|
|
20240326,154100,994495071,718,718,718,718,0
|
|
20240326,154000,994495071,718,718,718,718,0
|
|
20240326,153900,994495071,718,718,718,718,0
|
|
20240326,153800,994495071,718,718,718,718,23045
|
|
20240326,153700,994495071,718,718,718,718,0
|
|
20240326,153600,994495071,718,718,718,718,0
|
|
20240326,153500,994495071,718,718,718,718,0
|
|
20240326,153400,994495071,718,718,718,718,0
|
|
20240326,153300,994495071,718,718,718,718,0
|
|
20240326,153200,994495071,718,718,718,718,0
|
|
20240326,153100,994495071,718,718,718,718,0
|
|
20240326,153000,994495071,718,718,718,718,23045
|
|
20240326,152900,977948761,718,718,718,718,0
|
|
20240326,152800,977948761,718,718,718,718,0
|
|
20240326,152700,977948761,718,718,718,718,0
|
|
20240326,152600,977948761,718,718,718,718,0
|
|
20240326,152500,977948761,718,718,718,718,0
|
|
20240326,152400,977948761,718,718,718,718,0
|
|
20240326,152300,977948761,718,718,718,718,0
|
|
20240326,152200,977948761,718,718,718,718,0
|
|
20240326,152100,977948761,718,718,718,718,0
|
|
20240326,152000,977948761,718,718,718,718,0
|
|
20240326,151900,977948761,718,719,719,714,9204
|
|
20240326,151800,971333301,718,718,718,714,6853
|
|
20240326,151700,966413851,714,714,715,714,103
|
|
20240326,151600,966340209,718,715,718,715,45423
|
|
20240326,151500,933759482,714,714,715,714,2351
|
|
20240326,151400,932079552,715,715,715,715,270
|
|
20240326,151300,931886502,714,715,715,714,2385
|
|
20240326,151200,930182498,715,717,717,715,9
|
|
20240326,151100,930176055,715,715,717,715,10
|
|
20240326,151000,930168897,715,717,717,715,6487
|
|
20240326,150900,925524159,717,716,717,716,13093
|
|
20240326,150800,916149569,715,717,718,715,903
|
|
20240326,150700,915501721,714,712,718,712,15288
|
|
20240326,150600,904579014,717,717,717,717,278
|
|
20240326,150500,904379688,713,713,717,713,4900
|
|
20240326,150400,900866404,717,713,717,712,5842
|
|
20240326,150300,896685183,712,717,717,712,8701
|
|
20240326,150200,890451270,716,715,716,711,1421
|
|
20240326,150100,889433963,711,714,715,711,14874
|
|
20240326,150000,878799075,715,715,715,715,18
|
|
20240326,145900,878786205,715,714,715,714,21041
|
|
20240326,145800,863745141,713,714,714,713,4810
|
|
20240326,145700,860315110,713,713,713,713,1100
|
|
20240326,145600,859530810,714,714,714,714,0
|
|
20240326,145500,859530810,714,714,714,714,1
|
|
20240326,145400,859530096,714,714,714,714,250
|
|
20240326,145300,859351596,714,714,714,714,0
|
|
20240326,145200,859351596,714,713,714,713,9733
|
|
20240326,145100,852409361,712,712,712,712,0
|
|
20240326,145000,852409361,712,712,712,712,0
|
|
20240326,144900,852409361,712,712,712,712,1691
|
|
20240326,144800,851205369,712,712,712,712,1
|
|
20240326,144700,851204657,711,711,711,711,0
|
|
20240326,144600,851204657,711,711,711,711,0
|
|
20240326,144500,851204657,711,711,711,711,0
|
|
20240326,144400,851204657,711,713,713,711,9
|
|
20240326,144300,851198242,713,713,713,713,4
|
|
20240326,144200,851195390,712,712,712,712,0
|
|
20240326,144100,851195390,712,711,712,711,1146
|
|
20240326,144000,850379440,711,711,711,711,0
|
|
20240326,143900,850379440,711,711,711,711,0
|
|
20240326,143800,850379440,711,711,711,711,2002
|
|
20240326,143700,848956018,713,711,713,711,19
|
|
20240326,143600,848942473,713,711,713,711,2012
|
|
20240326,143500,847507987,712,711,712,711,222
|
|
20240326,143400,847350113,711,711,711,711,1
|
|
20240326,143300,847349402,712,712,712,712,3544
|
|
20240326,143200,844826074,712,712,712,712,1039
|
|
20240326,143100,844086306,712,714,714,712,2
|
|
20240326,143000,844084880,712,712,712,712,1000
|
|
20240326,142900,843372880,712,715,715,712,11015
|
|
20240326,142800,835530158,715,715,715,715,50
|
|
20240326,142700,835494408,714,714,714,714,5191
|
|
20240326,142600,831788034,712,712,712,712,0
|
|
20240326,142500,831788034,712,712,712,712,0
|
|
20240326,142400,831788034,712,714,714,712,7001
|
|
20240326,142300,826789322,714,714,714,714,3309
|
|
20240326,142200,824426696,714,713,715,713,8650
|
|
20240326,142100,818249057,709,709,709,709,0
|
|
20240326,142000,818249057,709,713,713,709,591
|
|
20240326,141900,817827681,713,708,713,708,11731
|
|
20240326,141800,809469226,711,711,711,711,1032
|
|
20240326,141700,808735474,708,708,708,708,0
|
|
20240326,141600,808735474,708,708,710,708,1101
|
|
20240326,141500,807953966,708,708,708,708,500
|
|
20240326,141400,807599966,707,707,707,707,178
|
|
20240326,141300,807474120,707,711,711,707,11180
|
|
20240326,141200,799536322,711,711,711,711,0
|
|
20240326,141100,799536322,711,711,711,711,34
|
|
20240326,141000,799512148,711,711,711,711,202
|
|
20240326,140900,799368526,711,711,711,711,0
|
|
20240326,140800,799368526,711,710,711,710,8123
|
|
20240326,140700,793600646,711,709,711,708,30761
|
|
20240326,140600,771770494,708,708,708,706,10006
|
|
20240326,140500,764686253,707,706,709,706,13589
|
|
20240326,140400,755076416,706,709,710,706,16196
|
|
20240326,140300,743582030,709,709,709,709,0
|
|
20240326,140200,743582030,709,705,709,705,6
|
|
20240326,140100,743577788,709,709,709,709,123
|
|
20240326,140000,743490581,709,709,709,709,5716
|
|
20240326,135900,739437937,709,709,709,709,0
|
|
20240326,135800,739437937,709,709,709,709,199
|
|
20240326,135700,739296846,709,709,709,709,0
|
|
20240326,135600,739296846,709,706,709,706,4631
|
|
20240326,135500,736014824,707,707,707,707,0
|
|
20240326,135400,736014824,707,707,707,707,0
|
|
20240326,135300,736014824,707,707,707,707,236
|
|
20240326,135200,735847972,707,705,707,705,976
|
|
20240326,135100,735159890,705,705,705,705,1000
|
|
20240326,135000,734454890,705,702,705,702,1699
|
|
20240326,134900,733262189,702,702,702,702,500
|
|
20240326,134800,732911189,702,702,702,702,1
|
|
20240326,134700,732910487,705,705,705,705,0
|
|
20240326,134600,732910487,705,705,705,705,0
|
|
20240326,134500,732910487,705,704,705,704,3577
|
|
20240326,134400,730390702,702,702,702,702,1550
|
|
20240326,134300,729302602,702,703,703,702,8009
|
|
20240326,134200,723680274,702,702,702,702,4015
|
|
20240326,134100,720861744,702,702,702,702,0
|
|
20240326,134000,720861744,702,702,702,702,0
|
|
20240326,133900,720861744,702,702,702,702,0
|
|
20240326,133800,720861744,702,702,702,702,1
|
|
20240326,133700,720861042,705,705,705,705,1
|
|
20240326,133600,720860337,702,702,702,702,15
|
|
20240326,133500,720849807,702,705,705,702,52
|
|
20240326,133400,720813151,705,705,705,705,200
|
|
20240326,133300,720672151,704,704,704,704,10
|
|
20240326,133200,720665111,702,702,702,702,0
|
|
20240326,133100,720665111,702,702,702,702,0
|
|
20240326,133000,720665111,702,702,702,702,0
|
|
20240326,132900,720665111,702,702,702,702,5589
|
|
20240326,132800,716741633,702,702,702,702,0
|
|
20240326,132700,716741633,702,702,702,702,3
|
|
20240326,132600,716739527,704,704,704,704,0
|
|
20240326,132500,716739527,704,704,704,704,367
|
|
20240326,132400,716481159,702,704,704,702,32
|
|
20240326,132300,716458633,702,702,702,702,608
|
|
20240326,132200,716031817,702,702,702,702,1
|
|
20240326,132100,716031115,704,705,705,704,1708
|
|
20240326,132000,714827960,705,705,705,705,2
|
|
20240326,131900,714826550,705,705,705,705,669
|
|
20240326,131800,714354905,704,704,704,704,0
|
|
20240326,131700,714354905,704,704,704,704,0
|
|
20240326,131600,714354905,704,704,704,704,0
|
|
20240326,131500,714354905,704,708,708,704,4068
|
|
20240326,131400,711474765,707,707,707,707,201
|
|
20240326,131300,711332658,700,707,707,700,1918
|
|
20240326,131200,709976639,707,698,707,698,23825
|
|
20240326,131100,693241919,698,698,698,698,1080
|
|
20240326,131000,692488079,698,698,698,698,8
|
|
20240326,130900,692482495,698,703,703,698,3
|
|
20240326,130800,692480396,698,698,698,698,0
|
|
20240326,130700,692480396,698,698,698,698,0
|
|
20240326,130600,692480396,698,703,703,698,10
|
|
20240326,130500,692473403,703,703,703,703,1
|
|
20240326,130400,692472700,698,703,703,698,2
|
|
20240326,130300,692471299,699,699,699,698,3054
|
|
20240326,130200,690336554,699,698,704,698,3594
|
|
20240326,130100,687816883,698,698,698,698,100
|
|
20240326,130000,687747083,698,698,698,698,0
|
|
20240326,125900,687747083,698,698,698,698,11
|
|
20240326,125800,687739405,698,698,698,698,114
|
|
20240326,125700,687659833,698,698,698,698,0
|
|
20240326,125600,687659833,698,698,698,698,1
|
|
20240326,125500,687659135,698,698,698,698,0
|
|
20240326,125400,687659135,698,698,698,698,0
|
|
20240326,125300,687659135,698,698,698,698,0
|
|
20240326,125200,687659135,698,699,699,698,426
|
|
20240326,125100,687361676,699,699,699,699,2000
|
|
20240326,125000,685963676,700,700,700,700,0
|
|
20240326,124900,685963676,700,700,700,700,1111
|
|
20240326,124800,685185976,700,700,700,700,3301
|
|
20240326,124700,682875276,697,697,697,697,0
|
|
20240326,124600,682875276,697,697,697,697,0
|
|
20240326,124500,682875276,697,697,697,697,0
|
|
20240326,124400,682875276,697,697,697,697,0
|
|
20240326,124300,682875276,697,697,697,697,6000
|
|
20240326,124200,678693276,697,697,697,697,2191
|
|
20240326,124100,677166149,697,697,697,697,0
|
|
20240326,124000,677166149,697,697,697,697,0
|
|
20240326,123900,677166149,697,697,697,697,1
|
|
20240326,123800,677165452,698,698,698,698,0
|
|
20240326,123700,677165452,698,698,698,698,212
|
|
20240326,123600,677017476,698,698,698,698,0
|
|
20240326,123500,677017476,698,698,698,698,0
|
|
20240326,123400,677017476,698,698,698,698,0
|
|
20240326,123300,677017476,698,698,698,698,11764
|
|
20240326,123200,668806204,699,699,699,699,3
|
|
20240326,123100,668804107,699,700,700,699,2432
|
|
20240326,123000,667104009,700,700,700,700,0
|
|
20240326,122900,667104009,700,700,700,700,0
|
|
20240326,122800,667104009,700,700,700,700,0
|
|
20240326,122700,667104009,700,700,700,700,0
|
|
20240326,122600,667104009,700,700,700,700,870
|
|
20240326,122500,666495009,700,700,700,700,0
|
|
20240326,122400,666495009,700,700,700,700,0
|
|
20240326,122300,666495009,700,700,700,699,12813
|
|
20240326,122200,657530394,700,700,700,700,0
|
|
20240326,122100,657530394,700,700,700,700,0
|
|
20240326,122000,657530394,700,700,700,700,407
|
|
20240326,121900,657245494,699,700,700,699,98
|
|
20240326,121800,657176991,699,699,699,699,0
|
|
20240326,121700,657176991,699,701,701,699,2000
|
|
20240326,121600,655778491,702,702,702,702,0
|
|
20240326,121500,655778491,702,702,702,702,0
|
|
20240326,121400,655778491,702,702,702,702,0
|
|
20240326,121300,655778491,702,702,702,702,0
|
|
20240326,121200,655778491,702,702,702,702,0
|
|
20240326,121100,655778491,702,702,702,702,2928
|
|
20240326,121000,653723035,701,701,701,701,0
|
|
20240326,120900,653723035,701,701,701,701,0
|
|
20240326,120800,653723035,701,701,701,701,0
|
|
20240326,120700,653723035,701,701,701,701,0
|
|
20240326,120600,653723035,701,701,701,701,0
|
|
20240326,120500,653723035,701,701,701,701,51
|
|
20240326,120400,653687284,701,701,701,701,0
|
|
20240326,120300,653687284,701,703,703,701,20243
|
|
20240326,120200,639473080,703,703,703,703,2380
|
|
20240326,120100,637799940,703,703,703,703,1
|
|
20240326,120000,637799237,704,704,704,704,0
|
|
20240326,115900,637799237,704,704,704,704,0
|
|
20240326,115800,637799237,704,704,704,704,1
|
|
20240326,115700,637798533,703,703,705,703,7
|
|
20240326,115600,637793603,704,704,704,704,14567
|
|
20240326,115500,627538435,704,704,704,704,1
|
|
20240326,115400,627537731,705,705,705,704,2669
|
|
20240326,115300,625656087,704,707,707,704,7
|
|
20240326,115200,625651145,707,707,707,707,0
|
|
20240326,115100,625651145,707,706,707,704,731
|
|
20240326,115000,625136457,704,706,707,704,3002
|
|
20240326,114900,623014260,706,704,706,704,7118
|
|
20240326,114800,617989053,703,703,703,703,0
|
|
20240326,114700,617989053,703,703,703,703,0
|
|
20240326,114600,617989053,703,703,703,703,15
|
|
20240326,114500,617978508,702,704,704,702,10000
|
|
20240326,114400,610956083,703,704,704,703,1020
|
|
20240326,114300,610239021,703,703,703,703,0
|
|
20240326,114200,610239021,703,703,703,703,1
|
|
20240326,114100,610238318,706,704,706,704,2
|
|
20240326,114000,610236908,703,703,703,703,0
|
|
20240326,113900,610236908,703,704,704,703,3997
|
|
20240326,113800,607427016,706,706,706,706,0
|
|
20240326,113700,607427016,706,706,706,706,0
|
|
20240326,113600,607427016,706,706,706,706,0
|
|
20240326,113500,607427016,706,706,706,706,0
|
|
20240326,113400,607427016,706,706,706,706,0
|
|
20240326,113300,607427016,706,706,706,706,3700
|
|
20240326,113200,604814816,702,705,705,702,2983
|
|
20240326,113100,602720280,705,705,705,705,5827
|
|
20240326,113000,598612245,705,705,705,705,0
|
|
20240326,112900,598612245,705,705,705,705,1
|
|
20240326,112800,598611540,702,702,702,702,0
|
|
20240326,112700,598611540,702,702,702,702,2
|
|
20240326,112600,598610136,705,705,705,705,3
|
|
20240326,112500,598608021,705,705,705,705,0
|
|
20240326,112400,598608021,705,705,705,705,0
|
|
20240326,112300,598608021,705,705,705,705,1
|
|
20240326,112200,598607316,702,702,702,702,8608
|
|
20240326,112100,592564500,702,702,702,702,50
|
|
20240326,112000,592529400,702,702,702,702,50
|
|
20240326,111900,592494300,702,702,702,702,0
|
|
20240326,111800,592494300,702,702,702,702,1
|
|
20240326,111700,592493598,705,705,705,705,1
|
|
20240326,111600,592492893,701,701,702,701,8159
|
|
20240326,111500,586765277,702,702,702,702,0
|
|
20240326,111400,586765277,702,702,702,702,2187
|
|
20240326,111300,585230003,701,701,701,701,3279
|
|
20240326,111200,582931424,701,701,701,701,450
|
|
20240326,111100,582615974,698,698,698,698,701
|
|
20240326,111000,582126676,701,701,701,701,1
|
|
20240326,110900,582125975,697,697,697,697,1000
|
|
20240326,110800,581428975,697,697,697,697,5738
|
|
20240326,110700,577429589,697,697,697,697,0
|
|
20240326,110600,577429589,697,697,697,697,0
|
|
20240326,110500,577429589,697,697,697,697,16023
|
|
20240326,110400,566261558,702,702,702,702,0
|
|
20240326,110300,566261558,702,702,702,702,0
|
|
20240326,110200,566261558,702,702,702,702,3207
|
|
20240326,110100,564010244,702,702,702,702,0
|
|
20240326,110000,564010244,702,702,702,702,0
|
|
20240326,105900,564010244,702,702,702,702,0
|
|
20240326,105800,564010244,702,702,702,702,0
|
|
20240326,105700,564010244,702,701,702,701,20
|
|
20240326,105600,563996205,697,697,697,697,255
|
|
20240326,105500,563818470,696,702,702,696,4
|
|
20240326,105400,563815668,702,701,702,701,7
|
|
20240326,105300,563810755,696,701,701,696,1713
|
|
20240326,105200,562609952,701,694,701,694,4
|
|
20240326,105100,562607157,701,701,701,701,1200
|
|
20240326,105000,561765957,693,693,693,693,0
|
|
20240326,104900,561765957,693,693,693,693,1426
|
|
20240326,104800,560777739,693,693,693,693,3
|
|
20240326,104700,560775660,693,693,693,693,1600
|
|
20240326,104600,559666860,694,696,696,694,29085
|
|
20240326,104500,539466163,695,695,695,695,0
|
|
20240326,104400,539466163,695,695,695,695,0
|
|
20240326,104300,539466163,695,695,695,695,0
|
|
20240326,104200,539466163,695,695,695,695,0
|
|
20240326,104100,539466163,695,695,695,695,0
|
|
20240326,104000,539466163,695,695,695,695,0
|
|
20240326,103900,539466163,695,695,695,695,0
|
|
20240326,103800,539466163,695,695,695,695,0
|
|
20240326,103700,539466163,695,695,695,695,0
|
|
20240326,103600,539466163,695,704,704,695,8176
|
|
20240326,103500,533726637,703,703,703,703,2425
|
|
20240326,103400,532021862,703,703,703,703,0
|
|
20240326,103300,532021862,703,702,703,702,253
|
|
20240326,103200,531844244,695,695,695,695,0
|
|
20240326,103100,531844244,695,695,695,695,0
|
|
20240326,103000,531844244,695,702,702,695,21787
|
|
20240326,102900,516686361,695,695,695,695,0
|
|
20240326,102800,516686361,695,695,695,695,0
|
|
20240326,102700,516686361,695,695,695,695,0
|
|
20240326,102600,516686361,695,698,698,695,13763
|
|
20240326,102500,507106933,703,703,703,703,20
|
|
20240326,102400,507092873,702,702,702,702,50
|
|
20240326,102300,507057773,702,702,702,702,2617
|
|
20240326,102200,505220639,702,698,702,698,3935
|
|
20240326,102100,502474005,702,702,702,702,100
|
|
20240326,102000,502403805,702,702,702,702,1300
|
|
20240326,101900,501491205,702,702,702,702,14
|
|
20240326,101800,501481377,702,697,702,697,476
|
|
20240326,101700,501148178,698,700,700,698,526
|
|
20240326,101600,500780978,698,698,698,698,26
|
|
20240326,101500,500762830,700,700,700,700,641
|
|
20240326,101400,500314130,700,699,700,699,468
|
|
20240326,101300,499986997,699,700,700,699,47530
|
|
20240326,101200,466735074,701,701,701,701,30
|
|
20240326,101100,466714044,701,702,702,700,13920
|
|
20240326,101000,456947581,702,703,703,702,2871
|
|
20240326,100900,454931559,703,703,703,703,1
|
|
20240326,100800,454930856,704,704,704,704,0
|
|
20240326,100700,454930856,704,704,704,704,0
|
|
20240326,100600,454930856,704,704,704,704,0
|
|
20240326,100500,454930856,704,704,704,704,103
|
|
20240326,100400,454858344,704,704,704,704,10366
|
|
20240326,100300,447560680,704,704,704,704,201
|
|
20240326,100200,447419176,701,701,704,701,538
|
|
20240326,100100,447042032,703,703,703,703,1
|
|
20240326,100000,447041329,703,702,703,702,429
|
|
20240326,095900,446740151,702,702,702,702,4129
|
|
20240326,095800,443841593,704,706,706,704,1446
|
|
20240326,095700,442823601,706,706,706,706,0
|
|
20240326,095600,442823601,706,706,706,706,3000
|
|
20240326,095500,440705601,707,707,707,707,0
|
|
20240326,095400,440705601,707,707,707,707,1
|
|
20240326,095300,440704894,707,707,707,707,0
|
|
20240326,095200,440704894,707,707,707,707,0
|
|
20240326,095100,440704894,707,707,707,707,1
|
|
20240326,095000,440704187,705,705,705,702,1444
|
|
20240326,094900,439688038,705,705,705,705,1370
|
|
20240326,094800,438722188,705,705,708,705,1432
|
|
20240326,094700,437712625,705,707,707,705,3215
|
|
20240326,094600,435443855,706,707,707,706,4987
|
|
20240326,094500,431918047,706,707,707,706,5698
|
|
20240326,094400,427895258,706,706,708,706,8289
|
|
20240326,094300,422040216,708,706,709,706,585
|
|
20240326,094200,421626895,709,710,710,707,16221
|
|
20240326,094100,410142917,714,714,714,714,7000
|
|
20240326,094000,405144917,710,712,712,710,2199
|
|
20240326,093900,403582536,714,715,715,714,5311
|
|
20240326,093800,399789082,714,714,714,714,2598
|
|
20240326,093700,397934110,712,713,714,712,6697
|
|
20240326,093600,393163841,712,714,715,712,6138
|
|
20240326,093500,388786188,715,717,719,715,28807
|
|
20240326,093400,368134297,714,716,717,714,10600
|
|
20240326,093300,360535888,716,715,716,715,10471
|
|
20240326,093200,353044123,714,714,714,714,6603
|
|
20240326,093100,348329581,714,714,715,714,11954
|
|
20240326,093000,339787472,714,712,715,709,24763
|
|
20240326,092900,322162462,713,713,713,713,1903
|
|
20240326,092800,320805623,713,711,713,711,7775
|
|
20240326,092700,315265602,711,711,713,711,4
|
|
20240326,092600,315262754,710,715,715,710,7590
|
|
20240326,092500,309850909,715,709,715,709,40512
|
|
20240326,092400,280988063,709,709,715,709,33151
|
|
20240326,092300,257450995,709,703,709,703,29437
|
|
20240326,092200,236644515,702,700,702,700,44461
|
|
20240326,092100,205486641,700,697,700,697,30809
|
|
20240326,092000,183953268,696,697,697,696,4012
|
|
20240326,091900,181156907,697,697,698,697,5
|
|
20240326,091800,181153421,697,698,698,697,401
|
|
20240326,091700,180873524,698,696,698,696,4487
|
|
20240326,091600,177747930,698,698,698,698,2000
|
|
20240326,091500,176351930,696,698,698,696,8984
|
|
20240326,091400,170094064,698,698,698,698,50
|
|
20240326,091300,170059164,698,698,698,696,2904
|
|
20240326,091200,168032176,699,698,699,698,1166
|
|
20240326,091100,167218307,698,696,698,695,4564
|
|
20240326,091000,164040046,696,697,697,696,20779
|
|
20240326,090900,149558284,700,700,700,700,1
|
|
20240326,090800,149557584,701,698,701,692,27556
|
|
20240326,090700,130339523,699,701,701,699,7791
|
|
20240326,090600,124880124,701,702,702,700,5002
|
|
20240326,090500,121368723,702,704,704,702,20073
|
|
20240326,090400,107255623,704,705,707,700,24418
|
|
20240326,090300,90018900,705,704,705,700,10063
|
|
20240326,090200,82927546,705,705,705,700,15381
|
|
20240326,090100,72090166,705,700,710,690,56373
|
|
20240326,090000,32344645,700,687,700,687,46869
|