614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,191100,313062954,420,420,420,420,9506
|
|
20240326,191000,313062954,420,420,420,420,0
|
|
20240326,190900,313062954,420,420,420,420,0
|
|
20240326,190800,313062954,420,420,420,420,0
|
|
20240326,190700,313062954,420,420,420,420,0
|
|
20240326,190600,313062954,420,420,420,420,0
|
|
20240326,190500,313062954,420,420,420,420,0
|
|
20240326,190400,313062954,420,420,420,420,0
|
|
20240326,190300,313062954,420,420,420,420,0
|
|
20240326,190200,313062954,420,420,420,420,0
|
|
20240326,190100,313062954,420,420,420,420,0
|
|
20240326,190000,313062954,420,420,420,420,0
|
|
20240326,185900,313062954,420,420,420,420,0
|
|
20240326,185800,313062954,420,420,420,420,0
|
|
20240326,185700,313062954,420,420,420,420,0
|
|
20240326,185600,313062954,420,420,420,420,0
|
|
20240326,185500,313062954,420,420,420,420,0
|
|
20240326,185400,313062954,420,420,420,420,0
|
|
20240326,185300,313062954,420,420,420,420,0
|
|
20240326,185200,313062954,420,420,420,420,0
|
|
20240326,185100,313062954,420,420,420,420,0
|
|
20240326,185000,313062954,420,420,420,420,0
|
|
20240326,184900,313062954,420,420,420,420,0
|
|
20240326,184800,313062954,420,420,420,420,0
|
|
20240326,184700,313062954,420,420,420,420,0
|
|
20240326,184600,313062954,420,420,420,420,0
|
|
20240326,184500,313062954,420,420,420,420,0
|
|
20240326,184400,313062954,420,420,420,420,0
|
|
20240326,184300,313062954,420,420,420,420,0
|
|
20240326,184200,313062954,420,420,420,420,0
|
|
20240326,184100,313062954,420,420,420,420,9506
|
|
20240326,184000,313062954,420,420,420,420,0
|
|
20240326,183900,313062954,420,420,420,420,0
|
|
20240326,183800,313062954,420,420,420,420,0
|
|
20240326,183700,313062954,420,420,420,420,0
|
|
20240326,183600,313062954,420,420,420,420,0
|
|
20240326,183500,313062954,420,420,420,420,0
|
|
20240326,183400,313062954,420,420,420,420,0
|
|
20240326,183300,313062954,420,420,420,420,0
|
|
20240326,183200,313062954,420,420,420,420,0
|
|
20240326,183100,313062954,420,420,420,420,0
|
|
20240326,183000,313062954,420,420,420,420,0
|
|
20240326,182900,313062954,420,420,420,420,0
|
|
20240326,182800,313062954,420,420,420,420,0
|
|
20240326,182700,313062954,420,420,420,420,0
|
|
20240326,182600,313062954,420,420,420,420,0
|
|
20240326,182500,313062954,420,420,420,420,0
|
|
20240326,182400,313062954,420,420,420,420,0
|
|
20240326,182300,313062954,420,420,420,420,0
|
|
20240326,182200,313062954,420,420,420,420,0
|
|
20240326,182100,313062954,420,420,420,420,0
|
|
20240326,182000,313062954,420,420,420,420,0
|
|
20240326,181900,313062954,420,420,420,420,0
|
|
20240326,181800,313062954,420,420,420,420,0
|
|
20240326,181700,313062954,420,420,420,420,0
|
|
20240326,181600,313062954,420,420,420,420,0
|
|
20240326,181500,313062954,420,420,420,420,0
|
|
20240326,181400,313062954,420,420,420,420,0
|
|
20240326,181300,313062954,420,420,420,420,0
|
|
20240326,181200,313062954,420,420,420,420,0
|
|
20240326,181100,313062954,420,420,420,420,9506
|
|
20240326,181000,313062954,420,420,420,420,0
|
|
20240326,180900,313062954,420,420,420,420,0
|
|
20240326,180800,313062954,420,420,420,420,0
|
|
20240326,180700,313062954,420,420,420,420,0
|
|
20240326,180600,313062954,420,420,420,420,0
|
|
20240326,180500,313062954,420,420,420,420,0
|
|
20240326,180400,313062954,420,420,420,420,0
|
|
20240326,180300,313062954,420,420,420,420,0
|
|
20240326,180200,313062954,420,420,420,420,0
|
|
20240326,180100,313062954,420,420,420,420,0
|
|
20240326,180000,313062954,420,420,420,420,0
|
|
20240326,175900,313062954,420,420,420,420,0
|
|
20240326,175800,313062954,420,420,420,420,0
|
|
20240326,175700,313062954,420,420,420,420,0
|
|
20240326,175600,313062954,420,420,420,420,0
|
|
20240326,175500,313062954,420,420,420,420,0
|
|
20240326,175400,313062954,420,420,420,420,0
|
|
20240326,175300,313062954,420,420,420,420,0
|
|
20240326,175200,313062954,420,420,420,420,0
|
|
20240326,175100,313062954,420,420,420,420,0
|
|
20240326,175000,313062954,420,420,420,420,0
|
|
20240326,174900,313062954,420,420,420,420,0
|
|
20240326,174800,313062954,420,420,420,420,0
|
|
20240326,174700,313062954,420,420,420,420,0
|
|
20240326,174600,313062954,420,420,420,420,0
|
|
20240326,174500,313062954,420,420,420,420,0
|
|
20240326,174400,313062954,420,420,420,420,0
|
|
20240326,174300,313062954,420,420,420,420,0
|
|
20240326,174200,313062954,420,420,420,420,0
|
|
20240326,174100,313062954,420,420,420,420,9506
|
|
20240326,174000,313062954,420,420,420,420,0
|
|
20240326,173900,313062954,420,420,420,420,0
|
|
20240326,173800,313062954,420,420,420,420,0
|
|
20240326,173700,313062954,420,420,420,420,0
|
|
20240326,173600,313062954,420,420,420,420,0
|
|
20240326,173500,313062954,420,420,420,420,0
|
|
20240326,173400,313062954,420,420,420,420,0
|
|
20240326,173300,313062954,420,420,420,420,0
|
|
20240326,173200,313062954,420,420,420,420,0
|
|
20240326,173100,313062954,420,420,420,420,0
|
|
20240326,173000,313062954,420,420,420,420,0
|
|
20240326,172900,313062954,420,420,420,420,0
|
|
20240326,172800,313062954,420,420,420,420,0
|
|
20240326,172700,313062954,420,420,420,420,0
|
|
20240326,172600,313062954,420,420,420,420,0
|
|
20240326,172500,313062954,420,420,420,420,0
|
|
20240326,172400,313062954,420,420,420,420,0
|
|
20240326,172300,313062954,420,420,420,420,0
|
|
20240326,172200,313062954,420,420,420,420,0
|
|
20240326,172100,313062954,420,420,420,420,0
|
|
20240326,172000,313062954,420,420,420,420,0
|
|
20240326,171900,313062954,420,420,420,420,0
|
|
20240326,171800,313062954,420,420,420,420,0
|
|
20240326,171700,313062954,420,420,420,420,0
|
|
20240326,171600,313062954,420,420,420,420,0
|
|
20240326,171500,313062954,420,420,420,420,0
|
|
20240326,171400,313062954,420,420,420,420,0
|
|
20240326,171300,313062954,420,420,420,420,0
|
|
20240326,171200,313062954,420,420,420,420,0
|
|
20240326,171100,313062954,420,420,420,420,9506
|
|
20240326,171000,313062954,420,420,420,420,0
|
|
20240326,170900,313062954,420,420,420,420,0
|
|
20240326,170800,313062954,420,420,420,420,0
|
|
20240326,170700,313062954,420,420,420,420,0
|
|
20240326,170600,313062954,420,420,420,420,0
|
|
20240326,170500,313062954,420,420,420,420,0
|
|
20240326,170400,313062954,420,420,420,420,0
|
|
20240326,170300,313062954,420,420,420,420,0
|
|
20240326,170200,313062954,420,420,420,420,0
|
|
20240326,170100,313062954,420,420,420,420,0
|
|
20240326,170000,313062954,420,420,420,420,0
|
|
20240326,165900,313062954,420,420,420,420,0
|
|
20240326,165800,313062954,420,420,420,420,0
|
|
20240326,165700,313062954,420,420,420,420,0
|
|
20240326,165600,313062954,420,420,420,420,0
|
|
20240326,165500,313062954,420,420,420,420,0
|
|
20240326,165400,313062954,420,420,420,420,0
|
|
20240326,165300,313062954,420,420,420,420,0
|
|
20240326,165200,313062954,420,420,420,420,0
|
|
20240326,165100,313062954,420,420,420,420,0
|
|
20240326,165000,313062954,420,420,420,420,0
|
|
20240326,164900,313062954,420,420,420,420,0
|
|
20240326,164800,313062954,420,420,420,420,0
|
|
20240326,164700,313062954,420,420,420,420,0
|
|
20240326,164600,313062954,420,420,420,420,0
|
|
20240326,164500,313062954,420,420,420,420,0
|
|
20240326,164400,313062954,420,420,420,420,0
|
|
20240326,164300,313062954,420,420,420,420,0
|
|
20240326,164200,313062954,420,420,420,420,0
|
|
20240326,164100,313062954,420,420,420,420,9506
|
|
20240326,164000,313062954,420,420,420,420,0
|
|
20240326,163900,313062954,420,420,420,420,0
|
|
20240326,163800,313062954,420,420,420,420,0
|
|
20240326,163700,313062954,420,420,420,420,0
|
|
20240326,163600,313062954,420,420,420,420,0
|
|
20240326,163500,313062954,420,420,420,420,0
|
|
20240326,163400,313062954,420,420,420,420,0
|
|
20240326,163300,313062954,420,420,420,420,0
|
|
20240326,163200,313062954,420,420,420,420,0
|
|
20240326,163100,313062954,420,420,420,420,0
|
|
20240326,163000,313062954,420,420,420,420,0
|
|
20240326,162900,313062954,420,420,420,420,0
|
|
20240326,162800,313062954,420,420,420,420,0
|
|
20240326,162700,313062954,420,420,420,420,0
|
|
20240326,162600,313062954,420,420,420,420,0
|
|
20240326,162500,313062954,420,420,420,420,0
|
|
20240326,162400,313062954,420,420,420,420,0
|
|
20240326,162300,313062954,420,420,420,420,0
|
|
20240326,162200,313062954,420,420,420,420,0
|
|
20240326,162100,313062954,420,420,420,420,0
|
|
20240326,162000,313062954,420,420,420,420,0
|
|
20240326,161900,313062954,420,420,420,420,0
|
|
20240326,161800,313062954,420,420,420,420,0
|
|
20240326,161700,313062954,420,420,420,420,0
|
|
20240326,161600,313062954,420,420,420,420,0
|
|
20240326,161500,313062954,420,420,420,420,0
|
|
20240326,161400,313062954,420,420,420,420,0
|
|
20240326,161300,313062954,420,420,420,420,0
|
|
20240326,161200,313062954,420,420,420,420,0
|
|
20240326,161100,313062954,420,420,420,420,9506
|
|
20240326,161000,313062954,420,420,420,420,0
|
|
20240326,160900,313062954,420,420,420,420,0
|
|
20240326,160800,313062954,420,420,420,420,0
|
|
20240326,160700,313062954,420,420,420,420,0
|
|
20240326,160600,313062954,420,420,420,420,0
|
|
20240326,160500,313062954,420,420,420,420,0
|
|
20240326,160400,313062954,420,420,420,420,0
|
|
20240326,160300,313062954,420,420,420,420,0
|
|
20240326,160200,313062954,420,420,420,420,0
|
|
20240326,160100,313062954,420,420,420,420,0
|
|
20240326,160000,313062954,420,420,420,420,0
|
|
20240326,155900,313062954,420,420,420,420,0
|
|
20240326,155800,313062954,420,420,420,420,0
|
|
20240326,155700,313062954,420,420,420,420,0
|
|
20240326,155600,313062954,420,420,420,420,0
|
|
20240326,155500,313062954,420,420,420,420,0
|
|
20240326,155400,313062954,420,420,420,420,0
|
|
20240326,155300,313062954,420,420,420,420,0
|
|
20240326,155200,313062954,420,420,420,420,0
|
|
20240326,155100,313062954,420,420,420,420,0
|
|
20240326,155000,313062954,420,420,420,420,0
|
|
20240326,154900,313062954,420,420,420,420,0
|
|
20240326,154800,313062954,420,420,420,420,0
|
|
20240326,154700,313062954,420,420,420,420,0
|
|
20240326,154600,313062954,420,420,420,420,0
|
|
20240326,154500,313062954,420,420,420,420,0
|
|
20240326,154400,313062954,420,420,420,420,0
|
|
20240326,154300,313062954,420,420,420,420,0
|
|
20240326,154200,313062954,420,420,420,420,0
|
|
20240326,154100,313062954,420,420,420,420,9506
|
|
20240326,154000,313062954,420,420,420,420,0
|
|
20240326,153900,313062954,420,420,420,420,0
|
|
20240326,153800,313062954,420,420,420,420,0
|
|
20240326,153700,313062954,420,420,420,420,0
|
|
20240326,153600,313062954,420,420,420,420,0
|
|
20240326,153500,313062954,420,420,420,420,0
|
|
20240326,153400,313062954,420,420,420,420,0
|
|
20240326,153300,313062954,420,420,420,420,0
|
|
20240326,153200,313062954,420,420,420,420,0
|
|
20240326,153100,313062954,420,420,420,420,0
|
|
20240326,153000,313062954,420,420,420,420,9506
|
|
20240326,152900,309070434,420,420,420,420,0
|
|
20240326,152800,309070434,420,420,420,420,0
|
|
20240326,152700,309070434,420,420,420,420,0
|
|
20240326,152600,309070434,420,420,420,420,0
|
|
20240326,152500,309070434,420,420,420,420,0
|
|
20240326,152400,309070434,420,420,420,420,0
|
|
20240326,152300,309070434,420,420,420,420,0
|
|
20240326,152200,309070434,420,420,420,420,0
|
|
20240326,152100,309070434,420,420,420,420,0
|
|
20240326,152000,309070434,420,420,420,420,0
|
|
20240326,151900,309070434,420,421,421,420,605
|
|
20240326,151800,308816123,421,421,421,420,17754
|
|
20240326,151700,301354243,421,421,421,421,1542
|
|
20240326,151600,300705061,421,421,421,421,1787
|
|
20240326,151500,299952734,421,421,421,421,204
|
|
20240326,151400,299866850,421,420,421,420,425
|
|
20240326,151300,299687950,420,421,421,420,1102
|
|
20240326,151200,299225008,420,420,421,420,5705
|
|
20240326,151100,296828788,420,420,421,420,1966
|
|
20240326,151000,296003052,420,420,420,420,0
|
|
20240326,150900,296003052,420,420,420,420,0
|
|
20240326,150800,296003052,420,420,420,420,0
|
|
20240326,150700,296003052,420,422,422,420,950
|
|
20240326,150600,295603752,422,421,422,421,16
|
|
20240326,150500,295597015,422,422,422,422,24
|
|
20240326,150400,295586887,421,421,421,421,289
|
|
20240326,150300,295465218,421,421,421,421,100
|
|
20240326,150200,295423118,421,421,421,421,5066
|
|
20240326,150100,293290332,421,421,421,421,0
|
|
20240326,150000,293290332,421,421,421,421,836
|
|
20240326,145900,292938376,421,421,421,421,1164
|
|
20240326,145800,292448332,422,422,422,422,200
|
|
20240326,145700,292363932,422,422,422,422,300
|
|
20240326,145600,292237332,422,422,422,422,0
|
|
20240326,145500,292237332,422,422,422,422,2
|
|
20240326,145400,292236488,422,422,422,422,902
|
|
20240326,145300,291855844,422,422,422,422,50
|
|
20240326,145200,291834744,421,422,422,421,40
|
|
20240326,145100,291817899,422,422,422,422,18
|
|
20240326,145000,291810303,422,422,422,422,0
|
|
20240326,144900,291810303,422,421,422,421,80
|
|
20240326,144800,291776550,422,422,422,422,0
|
|
20240326,144700,291776550,422,421,422,421,71
|
|
20240326,144600,291746649,421,422,422,421,24
|
|
20240326,144500,291736544,421,421,421,421,0
|
|
20240326,144400,291736544,421,422,422,421,5985
|
|
20240326,144300,289216858,422,422,422,422,1
|
|
20240326,144200,289216436,422,421,422,421,11502
|
|
20240326,144100,284374092,421,422,422,421,21
|
|
20240326,144000,284365231,422,422,422,422,10
|
|
20240326,143900,284361011,421,422,422,421,42
|
|
20240326,143800,284343289,422,422,422,422,3
|
|
20240326,143700,284342023,421,421,421,421,1
|
|
20240326,143600,284341602,422,422,422,422,30
|
|
20240326,143500,284328942,422,421,422,421,101
|
|
20240326,143400,284286321,422,422,422,422,0
|
|
20240326,143300,284286321,422,422,422,422,113
|
|
20240326,143200,284238635,422,422,422,422,102
|
|
20240326,143100,284195591,422,422,422,422,201
|
|
20240326,143000,284110769,422,422,422,422,3
|
|
20240326,142900,284109503,421,421,421,421,0
|
|
20240326,142800,284109503,421,422,422,421,503
|
|
20240326,142700,283897737,421,421,421,421,41
|
|
20240326,142600,283880476,422,422,422,422,500
|
|
20240326,142500,283669476,421,421,421,421,1
|
|
20240326,142400,283669055,422,421,422,421,2
|
|
20240326,142300,283668212,422,422,422,422,1569
|
|
20240326,142200,283006094,421,422,422,421,505
|
|
20240326,142100,282792987,422,422,422,422,200
|
|
20240326,142000,282708587,422,422,422,422,1
|
|
20240326,141900,282708165,422,422,422,421,5904
|
|
20240326,141800,280221177,422,422,422,422,6
|
|
20240326,141700,280218645,422,422,422,422,0
|
|
20240326,141600,280218645,422,422,422,422,0
|
|
20240326,141500,280218645,422,422,422,422,1
|
|
20240326,141400,280218223,422,422,422,422,0
|
|
20240326,141300,280218223,422,422,422,422,100
|
|
20240326,141200,280176023,422,422,422,422,1
|
|
20240326,141100,280175601,422,422,422,422,0
|
|
20240326,141000,280175601,422,422,422,422,2
|
|
20240326,140900,280174757,421,421,421,421,4300
|
|
20240326,140800,278364457,421,422,422,421,3
|
|
20240326,140700,278363192,422,422,422,422,0
|
|
20240326,140600,278363192,422,422,422,422,1
|
|
20240326,140500,278362770,422,422,422,422,0
|
|
20240326,140400,278362770,422,421,422,421,2
|
|
20240326,140300,278361927,421,421,421,421,1818
|
|
20240326,140200,277596549,421,421,421,420,79
|
|
20240326,140100,277563291,421,421,421,421,1334
|
|
20240326,140000,277001677,421,421,421,421,1028
|
|
20240326,135900,276568889,421,421,421,420,2018
|
|
20240326,135800,275720311,421,421,421,421,30
|
|
20240326,135700,275707681,421,421,421,421,68
|
|
20240326,135600,275679053,421,421,421,421,26
|
|
20240326,135500,275668107,421,421,421,420,2923
|
|
20240326,135400,274438363,421,421,421,421,20
|
|
20240326,135300,274429943,421,421,421,421,0
|
|
20240326,135200,274429943,421,421,421,421,3
|
|
20240326,135100,274428680,420,420,420,420,1050
|
|
20240326,135000,273987680,420,420,420,420,1852
|
|
20240326,134900,273209840,419,419,419,419,0
|
|
20240326,134800,273209840,419,419,419,419,0
|
|
20240326,134700,273209840,419,420,420,419,2510
|
|
20240326,134600,272158128,420,420,420,420,0
|
|
20240326,134500,272158128,420,420,420,420,0
|
|
20240326,134400,272158128,420,420,420,420,0
|
|
20240326,134300,272158128,420,420,420,420,0
|
|
20240326,134200,272158128,420,420,420,420,4090
|
|
20240326,134100,270440328,419,419,419,419,1
|
|
20240326,134000,270439909,419,419,419,419,0
|
|
20240326,133900,270439909,419,419,419,419,0
|
|
20240326,133800,270439909,419,420,420,419,6
|
|
20240326,133700,270437394,420,419,420,419,26
|
|
20240326,133600,270426499,419,419,419,419,100
|
|
20240326,133500,270384599,420,420,420,420,0
|
|
20240326,133400,270384599,420,420,420,420,0
|
|
20240326,133300,270384599,420,420,420,420,0
|
|
20240326,133200,270384599,420,420,420,420,0
|
|
20240326,133100,270384599,420,420,420,420,2865
|
|
20240326,133000,269181299,420,420,420,420,3
|
|
20240326,132900,269180039,420,420,420,420,1
|
|
20240326,132800,269179619,419,419,419,419,1
|
|
20240326,132700,269179200,419,419,419,419,0
|
|
20240326,132600,269179200,419,420,420,419,137
|
|
20240326,132500,269121796,420,420,420,420,0
|
|
20240326,132400,269121796,420,420,420,420,1
|
|
20240326,132300,269121376,419,419,419,419,0
|
|
20240326,132200,269121376,419,419,419,419,0
|
|
20240326,132100,269121376,419,419,419,419,5
|
|
20240326,132000,269119281,419,419,419,419,0
|
|
20240326,131900,269119281,419,419,419,419,1
|
|
20240326,131800,269118862,420,420,420,420,3
|
|
20240326,131700,269117602,419,419,419,419,0
|
|
20240326,131600,269117602,419,419,419,419,1
|
|
20240326,131500,269117183,419,419,419,419,0
|
|
20240326,131400,269117183,419,419,419,419,266
|
|
20240326,131300,269005729,419,419,419,419,1358
|
|
20240326,131200,268436727,420,420,420,420,86
|
|
20240326,131100,268400607,420,420,420,420,0
|
|
20240326,131000,268400607,420,420,420,420,3
|
|
20240326,130900,268399347,420,420,420,420,0
|
|
20240326,130800,268399347,420,420,420,420,3
|
|
20240326,130700,268398087,420,420,420,420,3
|
|
20240326,130600,268396827,419,419,419,419,0
|
|
20240326,130500,268396827,419,419,419,419,222
|
|
20240326,130400,268303809,419,419,420,419,10505
|
|
20240326,130300,263902209,420,421,421,420,7115
|
|
20240326,130200,260913908,421,420,421,420,1307
|
|
20240326,130100,260364967,420,420,420,420,1581
|
|
20240326,130000,259700947,419,419,419,419,8473
|
|
20240326,125900,256150760,420,419,420,419,160
|
|
20240326,125800,256083600,420,420,420,420,0
|
|
20240326,125700,256083600,420,420,420,420,0
|
|
20240326,125600,256083600,420,420,420,420,46
|
|
20240326,125500,256064280,421,421,421,421,502
|
|
20240326,125400,255852938,421,419,421,419,841
|
|
20240326,125300,255498879,420,420,420,420,1002
|
|
20240326,125200,255078039,419,420,420,419,3913
|
|
20240326,125100,253438491,419,419,419,419,0
|
|
20240326,125000,253438491,419,419,419,419,650
|
|
20240326,124900,253166141,420,420,420,420,550
|
|
20240326,124800,252935141,419,419,419,419,502
|
|
20240326,124700,252724803,418,418,418,418,1753
|
|
20240326,124600,251992049,418,418,418,418,1500
|
|
20240326,124500,251365049,420,420,420,420,27
|
|
20240326,124400,251353709,420,418,420,418,985
|
|
20240326,124300,250941963,418,421,421,418,23141
|
|
20240326,124200,241266021,421,419,421,418,17258
|
|
20240326,124100,234034238,420,421,421,420,6
|
|
20240326,124000,234031716,420,420,420,420,10
|
|
20240326,123900,234027516,421,421,421,421,0
|
|
20240326,123800,234027516,421,420,421,420,805
|
|
20240326,123700,233689411,421,421,421,421,1
|
|
20240326,123600,233688990,421,423,423,421,3412
|
|
20240326,123500,232252456,423,423,423,423,23
|
|
20240326,123400,232242727,423,423,423,423,30
|
|
20240326,123300,232230037,422,422,422,422,100
|
|
20240326,123200,232187837,422,422,422,422,1673
|
|
20240326,123100,231481831,422,422,422,422,10
|
|
20240326,123000,231477611,422,422,422,422,103
|
|
20240326,122900,231434145,422,422,422,422,4
|
|
20240326,122800,231432457,422,422,422,422,48
|
|
20240326,122700,231412201,422,422,422,422,1
|
|
20240326,122600,231411779,422,422,422,419,123552
|
|
20240326,122500,179411225,423,423,423,423,10
|
|
20240326,122400,179406995,423,424,424,423,11978
|
|
20240326,122300,174335401,425,425,425,425,0
|
|
20240326,122200,174335401,425,425,425,425,0
|
|
20240326,122100,174335401,425,425,425,425,0
|
|
20240326,122000,174335401,425,424,425,424,4
|
|
20240326,121900,174333704,425,424,425,424,839
|
|
20240326,121800,173977967,424,424,424,424,1162
|
|
20240326,121700,173485279,424,423,424,423,143
|
|
20240326,121600,173424789,423,423,423,423,190
|
|
20240326,121500,173344419,423,424,424,423,2052
|
|
20240326,121400,172476371,424,424,424,424,0
|
|
20240326,121300,172476371,424,424,424,424,4765
|
|
20240326,121200,170456011,423,423,423,423,14111
|
|
20240326,121100,164487058,423,423,423,423,0
|
|
20240326,121000,164487058,423,423,423,423,72
|
|
20240326,120900,164456602,424,424,424,424,2
|
|
20240326,120800,164455754,424,424,424,424,150
|
|
20240326,120700,164392154,425,425,425,425,19
|
|
20240326,120600,164384079,424,425,425,422,14247
|
|
20240326,120500,158360888,424,425,425,424,188
|
|
20240326,120400,158281172,425,424,425,424,525
|
|
20240326,120300,158058067,424,424,424,424,0
|
|
20240326,120200,158058067,424,424,424,424,14564
|
|
20240326,120100,151882931,423,423,423,423,1500
|
|
20240326,120000,151248431,423,424,424,423,1916
|
|
20240326,115900,150437952,424,424,424,424,0
|
|
20240326,115800,150437952,424,424,424,424,1000
|
|
20240326,115700,150013952,424,424,424,424,1
|
|
20240326,115600,150013528,424,424,424,424,0
|
|
20240326,115500,150013528,424,424,424,424,48
|
|
20240326,115400,149993176,423,423,423,423,457
|
|
20240326,115300,149799865,423,423,423,423,750
|
|
20240326,115200,149482615,423,423,423,423,11
|
|
20240326,115100,149477962,423,423,423,423,10
|
|
20240326,115000,149473732,423,424,424,423,4508
|
|
20240326,114900,147565630,424,424,424,424,0
|
|
20240326,114800,147565630,424,424,424,424,1
|
|
20240326,114700,147565206,424,424,424,424,0
|
|
20240326,114600,147565206,424,424,424,424,4
|
|
20240326,114500,147563510,423,423,423,423,1
|
|
20240326,114400,147563087,424,423,424,423,6859
|
|
20240326,114300,144661480,423,423,423,423,0
|
|
20240326,114200,144661480,423,423,423,423,0
|
|
20240326,114100,144661480,423,423,424,423,1213
|
|
20240326,114000,144148081,424,424,424,424,1400
|
|
20240326,113900,143554481,424,424,424,424,3
|
|
20240326,113800,143553209,424,423,424,423,490
|
|
20240326,113700,143345938,424,424,424,424,1
|
|
20240326,113600,143345514,423,424,424,423,1001
|
|
20240326,113500,142922090,423,423,423,423,52
|
|
20240326,113400,142900094,423,423,423,423,0
|
|
20240326,113300,142900094,423,423,423,423,5901
|
|
20240326,113200,140403971,424,424,424,424,40
|
|
20240326,113100,140387011,424,423,424,423,1501
|
|
20240326,113000,139752057,423,424,424,423,508
|
|
20240326,112900,139537073,424,424,424,424,77
|
|
20240326,112800,139504425,424,424,424,424,106
|
|
20240326,112700,139459481,424,424,424,424,5
|
|
20240326,112600,139457361,424,424,424,424,1089
|
|
20240326,112500,138995625,424,424,424,424,0
|
|
20240326,112400,138995625,424,424,424,424,50
|
|
20240326,112300,138974425,423,423,423,423,1
|
|
20240326,112200,138974002,424,424,424,424,1
|
|
20240326,112100,138973578,424,424,424,424,1
|
|
20240326,112000,138973154,423,423,423,423,431
|
|
20240326,111900,138790841,424,424,424,423,1104
|
|
20240326,111800,138322845,424,424,424,424,2000
|
|
20240326,111700,137474845,424,424,424,424,0
|
|
20240326,111600,137474845,424,424,424,424,0
|
|
20240326,111500,137474845,424,424,424,424,40
|
|
20240326,111400,137457885,423,423,423,423,4001
|
|
20240326,111300,135765462,422,422,422,422,0
|
|
20240326,111200,135765462,422,422,422,422,300
|
|
20240326,111100,135638862,422,422,422,422,2008
|
|
20240326,111000,134791486,422,422,422,422,0
|
|
20240326,110900,134791486,422,422,422,422,0
|
|
20240326,110800,134791486,422,422,422,422,24
|
|
20240326,110700,134781358,422,422,422,422,0
|
|
20240326,110600,134781358,422,422,422,422,0
|
|
20240326,110500,134781358,422,423,423,422,1141
|
|
20240326,110400,134299842,423,423,423,423,150
|
|
20240326,110300,134236392,424,424,424,424,13
|
|
20240326,110200,134230880,423,423,423,422,1020
|
|
20240326,110100,133799440,423,423,423,423,0
|
|
20240326,110000,133799440,423,423,423,423,3029
|
|
20240326,105900,132518173,423,424,424,423,1102
|
|
20240326,105800,132051925,423,423,423,423,1000
|
|
20240326,105700,131628925,423,423,423,423,0
|
|
20240326,105600,131628925,423,423,423,423,0
|
|
20240326,105500,131628925,423,423,423,423,300
|
|
20240326,105400,131502025,423,423,423,423,995
|
|
20240326,105300,131081140,423,423,423,423,1
|
|
20240326,105200,131080717,423,424,424,423,548
|
|
20240326,105100,130848912,423,423,423,423,1300
|
|
20240326,105000,130299012,423,423,423,423,1791
|
|
20240326,104900,129541419,423,423,423,423,2500
|
|
20240326,104800,128483919,423,423,423,423,5
|
|
20240326,104700,128481804,423,423,423,423,23
|
|
20240326,104600,128472075,423,422,423,422,2858
|
|
20240326,104500,127265998,423,423,423,423,0
|
|
20240326,104400,127265998,423,423,423,423,200
|
|
20240326,104300,127181398,423,423,423,423,102
|
|
20240326,104200,127138252,422,423,423,422,4001
|
|
20240326,104100,125445830,424,423,424,423,28851
|
|
20240326,104000,113241724,423,423,423,423,202
|
|
20240326,103900,113156278,423,422,423,422,3351
|
|
20240326,103800,111742155,423,423,423,423,1702
|
|
20240326,103700,111022209,422,423,423,422,13
|
|
20240326,103600,111016720,423,423,423,423,376
|
|
20240326,103500,110857672,423,422,423,422,396
|
|
20240326,103400,110690498,422,423,423,422,1693
|
|
20240326,103300,109975809,423,423,423,423,6305
|
|
20240326,103200,107308794,422,423,423,422,20330
|
|
20240326,103100,98709208,423,424,424,423,17608
|
|
20240326,103000,91261001,424,424,424,424,2
|
|
20240326,102900,91260153,424,424,424,424,300
|
|
20240326,102800,91132953,424,424,424,424,936
|
|
20240326,102700,90736089,424,424,424,424,264
|
|
20240326,102600,90624153,424,424,424,423,579
|
|
20240326,102500,90379234,423,423,423,423,4346
|
|
20240326,102400,88540876,424,423,424,423,1611
|
|
20240326,102300,87859417,424,424,424,424,3
|
|
20240326,102200,87858145,424,424,424,423,166
|
|
20240326,102100,87787821,424,424,424,424,191
|
|
20240326,102000,87706837,424,424,424,424,0
|
|
20240326,101900,87706837,424,424,424,424,4729
|
|
20240326,101800,85701741,424,424,424,424,0
|
|
20240326,101700,85701741,424,424,424,424,1452
|
|
20240326,101600,85086093,423,423,423,423,4000
|
|
20240326,101500,83394093,423,424,424,423,2288
|
|
20240326,101400,82425117,424,424,424,424,3453
|
|
20240326,101300,80961045,424,424,424,424,168
|
|
20240326,101200,80889813,424,424,424,424,1021
|
|
20240326,101100,80456909,424,425,425,424,302
|
|
20240326,101000,80328858,424,424,424,424,1
|
|
20240326,100900,80328434,424,424,424,424,0
|
|
20240326,100800,80328434,424,425,425,424,2330
|
|
20240326,100700,79340184,425,425,425,425,2
|
|
20240326,100600,79339334,424,424,424,424,0
|
|
20240326,100500,79339334,424,424,424,424,572
|
|
20240326,100400,79096806,423,424,424,423,1350
|
|
20240326,100300,78525704,424,424,424,424,12
|
|
20240326,100200,78520616,424,423,424,423,4102
|
|
20240326,100100,76785468,424,425,425,424,1493
|
|
20240326,100000,76152435,425,425,425,425,10
|
|
20240326,095900,76148185,425,425,425,424,20016
|
|
20240326,095800,67661385,425,425,425,425,1020
|
|
20240326,095700,67227885,425,425,425,425,623
|
|
20240326,095600,66963110,425,425,425,425,19
|
|
20240326,095500,66955035,424,424,424,424,300
|
|
20240326,095400,66827835,425,425,425,425,50
|
|
20240326,095300,66806585,425,425,425,425,1405
|
|
20240326,095200,66209460,425,425,425,425,79
|
|
20240326,095100,66175885,425,425,425,425,261
|
|
20240326,095000,66064960,425,425,425,425,0
|
|
20240326,094900,66064960,425,425,425,425,10502
|
|
20240326,094800,61601610,425,425,425,425,5013
|
|
20240326,094700,59471085,425,425,425,425,1028
|
|
20240326,094600,59034185,425,425,425,425,0
|
|
20240326,094500,59034185,425,425,425,425,1127
|
|
20240326,094400,58555210,425,425,425,425,100
|
|
20240326,094300,58512710,425,425,425,425,108
|
|
20240326,094200,58466810,423,424,424,423,3435
|
|
20240326,094100,57012872,423,425,425,423,9609
|
|
20240326,094000,52948237,423,423,423,423,260
|
|
20240326,093900,52838257,423,423,423,423,546
|
|
20240326,093800,52607299,423,423,423,423,1
|
|
20240326,093700,52606876,424,424,424,424,1404
|
|
20240326,093600,52011580,425,425,425,425,24888
|
|
20240326,093500,41434180,424,424,424,424,1005
|
|
20240326,093400,41008060,424,423,424,423,16087
|
|
20240326,093300,34187673,424,423,424,423,310
|
|
20240326,093200,34056339,423,423,423,423,2428
|
|
20240326,093100,33029295,423,423,423,423,1329
|
|
20240326,093000,32467128,423,423,423,423,100
|
|
20240326,092900,32424828,422,422,422,422,1
|
|
20240326,092800,32424406,423,423,423,423,4660
|
|
20240326,092700,30453226,422,423,423,422,166
|
|
20240326,092600,30383009,422,422,422,422,503
|
|
20240326,092500,30170743,422,422,422,422,1308
|
|
20240326,092400,29618767,422,420,422,420,2
|
|
20240326,092300,29617925,422,420,422,420,740
|
|
20240326,092200,29307123,420,420,420,420,2492
|
|
20240326,092100,28260483,421,422,422,420,8884
|
|
20240326,092000,24527364,422,422,422,422,6
|
|
20240326,091900,24524832,422,423,423,422,728
|
|
20240326,091800,24216941,423,423,423,423,3594
|
|
20240326,091700,22696679,424,424,424,422,13939
|
|
20240326,091600,16812543,422,421,422,421,1041
|
|
20240326,091500,16373322,420,420,420,420,2926
|
|
20240326,091400,15144402,421,420,421,420,302
|
|
20240326,091300,15017261,421,421,421,421,125
|
|
20240326,091200,14964636,420,422,422,420,4901
|
|
20240326,091100,12901259,422,421,422,420,68
|
|
20240326,091000,12872654,421,421,422,421,2007
|
|
20240326,090900,12027703,422,422,422,422,1728
|
|
20240326,090800,11298487,422,422,422,422,13
|
|
20240326,090700,11293001,425,425,425,425,59
|
|
20240326,090600,11267926,425,425,425,425,2
|
|
20240326,090500,11267076,425,424,425,423,389
|
|
20240326,090400,11102067,423,423,423,423,2152
|
|
20240326,090300,10191771,423,421,423,421,4760
|
|
20240326,090200,8187195,421,421,421,421,358
|
|
20240326,090100,8036477,421,420,421,419,4341
|
|
20240326,090000,6215583,421,420,421,420,14799
|