612 lines
27 KiB
CSV
612 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,190900,484670755,825,825,825,825,11199
|
|
20240329,190800,484670755,825,825,825,825,0
|
|
20240329,190700,484670755,825,825,825,825,0
|
|
20240329,190600,484670755,825,825,825,825,0
|
|
20240329,190500,484670755,825,825,825,825,0
|
|
20240329,190400,484670755,825,825,825,825,0
|
|
20240329,190300,484670755,825,825,825,825,0
|
|
20240329,190200,484670755,825,825,825,825,0
|
|
20240329,190100,484670755,825,825,825,825,0
|
|
20240329,190000,484670755,825,825,825,825,0
|
|
20240329,185900,484670755,825,825,825,825,0
|
|
20240329,185800,484670755,825,825,825,825,0
|
|
20240329,185700,484670755,825,825,825,825,0
|
|
20240329,185600,484670755,825,825,825,825,0
|
|
20240329,185500,484670755,825,825,825,825,0
|
|
20240329,185400,484670755,825,825,825,825,0
|
|
20240329,185300,484670755,825,825,825,825,0
|
|
20240329,185200,484670755,825,825,825,825,0
|
|
20240329,185100,484670755,825,825,825,825,0
|
|
20240329,185000,484670755,825,825,825,825,0
|
|
20240329,184900,484670755,825,825,825,825,0
|
|
20240329,184800,484670755,825,825,825,825,0
|
|
20240329,184700,484670755,825,825,825,825,0
|
|
20240329,184600,484670755,825,825,825,825,0
|
|
20240329,184500,484670755,825,825,825,825,0
|
|
20240329,184400,484670755,825,825,825,825,0
|
|
20240329,184300,484670755,825,825,825,825,0
|
|
20240329,184200,484670755,825,825,825,825,0
|
|
20240329,184100,484670755,825,825,825,825,0
|
|
20240329,184000,484670755,825,825,825,825,0
|
|
20240329,183900,484670755,825,825,825,825,11199
|
|
20240329,183800,484670755,825,825,825,825,0
|
|
20240329,183700,484670755,825,825,825,825,0
|
|
20240329,183600,484670755,825,825,825,825,0
|
|
20240329,183500,484670755,825,825,825,825,0
|
|
20240329,183400,484670755,825,825,825,825,0
|
|
20240329,183300,484670755,825,825,825,825,0
|
|
20240329,183200,484670755,825,825,825,825,0
|
|
20240329,183100,484670755,825,825,825,825,0
|
|
20240329,183000,484670755,825,825,825,825,0
|
|
20240329,182900,484670755,825,825,825,825,0
|
|
20240329,182800,484670755,825,825,825,825,0
|
|
20240329,182700,484670755,825,825,825,825,0
|
|
20240329,182600,484670755,825,825,825,825,0
|
|
20240329,182500,484670755,825,825,825,825,0
|
|
20240329,182400,484670755,825,825,825,825,0
|
|
20240329,182300,484670755,825,825,825,825,0
|
|
20240329,182200,484670755,825,825,825,825,0
|
|
20240329,182100,484670755,825,825,825,825,0
|
|
20240329,182000,484670755,825,825,825,825,0
|
|
20240329,181900,484670755,825,825,825,825,0
|
|
20240329,181800,484670755,825,825,825,825,0
|
|
20240329,181700,484670755,825,825,825,825,0
|
|
20240329,181600,484670755,825,825,825,825,0
|
|
20240329,181500,484670755,825,825,825,825,0
|
|
20240329,181400,484670755,825,825,825,825,0
|
|
20240329,181300,484670755,825,825,825,825,0
|
|
20240329,181200,484670755,825,825,825,825,0
|
|
20240329,181100,484670755,825,825,825,825,0
|
|
20240329,181000,484670755,825,825,825,825,0
|
|
20240329,180900,484670755,825,825,825,825,11199
|
|
20240329,180800,484670755,825,825,825,825,0
|
|
20240329,180700,484670755,825,825,825,825,0
|
|
20240329,180600,484670755,825,825,825,825,0
|
|
20240329,180500,484670755,825,825,825,825,0
|
|
20240329,180400,484670755,825,825,825,825,0
|
|
20240329,180300,484670755,825,825,825,825,0
|
|
20240329,180200,484670755,825,825,825,825,0
|
|
20240329,180100,484670755,825,825,825,825,0
|
|
20240329,180000,484670755,825,825,825,825,0
|
|
20240329,175900,484670755,825,825,825,825,0
|
|
20240329,175800,484670755,825,825,825,825,0
|
|
20240329,175700,484670755,825,825,825,825,0
|
|
20240329,175600,484670755,825,825,825,825,0
|
|
20240329,175500,484670755,825,825,825,825,0
|
|
20240329,175400,484670755,825,825,825,825,0
|
|
20240329,175300,484670755,825,825,825,825,0
|
|
20240329,175200,484670755,825,825,825,825,0
|
|
20240329,175100,484670755,825,825,825,825,0
|
|
20240329,175000,484670755,825,825,825,825,0
|
|
20240329,174900,484670755,825,825,825,825,0
|
|
20240329,174800,484670755,825,825,825,825,0
|
|
20240329,174700,484670755,825,825,825,825,0
|
|
20240329,174600,484670755,825,825,825,825,0
|
|
20240329,174500,484670755,825,825,825,825,0
|
|
20240329,174400,484670755,825,825,825,825,0
|
|
20240329,174300,484670755,825,825,825,825,0
|
|
20240329,174200,484670755,825,825,825,825,0
|
|
20240329,174100,484670755,825,825,825,825,0
|
|
20240329,174000,484670755,825,825,825,825,0
|
|
20240329,173900,484670755,825,825,825,825,11199
|
|
20240329,173800,484670755,825,825,825,825,0
|
|
20240329,173700,484670755,825,825,825,825,0
|
|
20240329,173600,484670755,825,825,825,825,0
|
|
20240329,173500,484670755,825,825,825,825,0
|
|
20240329,173400,484670755,825,825,825,825,0
|
|
20240329,173300,484670755,825,825,825,825,0
|
|
20240329,173200,484670755,825,825,825,825,0
|
|
20240329,173100,484670755,825,825,825,825,0
|
|
20240329,173000,484670755,825,825,825,825,0
|
|
20240329,172900,484670755,825,825,825,825,0
|
|
20240329,172800,484670755,825,825,825,825,0
|
|
20240329,172700,484670755,825,825,825,825,0
|
|
20240329,172600,484670755,825,825,825,825,0
|
|
20240329,172500,484670755,825,825,825,825,0
|
|
20240329,172400,484670755,825,825,825,825,0
|
|
20240329,172300,484670755,825,825,825,825,0
|
|
20240329,172200,484670755,825,825,825,825,0
|
|
20240329,172100,484670755,825,825,825,825,0
|
|
20240329,172000,484670755,825,825,825,825,0
|
|
20240329,171900,484670755,825,825,825,825,0
|
|
20240329,171800,484670755,825,825,825,825,0
|
|
20240329,171700,484670755,825,825,825,825,0
|
|
20240329,171600,484670755,825,825,825,825,0
|
|
20240329,171500,484670755,825,825,825,825,0
|
|
20240329,171400,484670755,825,825,825,825,0
|
|
20240329,171300,484670755,825,825,825,825,0
|
|
20240329,171200,484670755,825,825,825,825,0
|
|
20240329,171100,484670755,825,825,825,825,0
|
|
20240329,171000,484670755,825,825,825,825,0
|
|
20240329,170900,484670755,825,825,825,825,11199
|
|
20240329,170800,484670755,825,825,825,825,0
|
|
20240329,170700,484670755,825,825,825,825,0
|
|
20240329,170600,484670755,825,825,825,825,0
|
|
20240329,170500,484670755,825,825,825,825,0
|
|
20240329,170400,484670755,825,825,825,825,0
|
|
20240329,170300,484670755,825,825,825,825,0
|
|
20240329,170200,484670755,825,825,825,825,0
|
|
20240329,170100,484670755,825,825,825,825,0
|
|
20240329,170000,484670755,825,825,825,825,0
|
|
20240329,165900,484670755,825,825,825,825,0
|
|
20240329,165800,484670755,825,825,825,825,0
|
|
20240329,165700,484670755,825,825,825,825,0
|
|
20240329,165600,484670755,825,825,825,825,0
|
|
20240329,165500,484670755,825,825,825,825,0
|
|
20240329,165400,484670755,825,825,825,825,0
|
|
20240329,165300,484670755,825,825,825,825,0
|
|
20240329,165200,484670755,825,825,825,825,0
|
|
20240329,165100,484670755,825,825,825,825,0
|
|
20240329,165000,484670755,825,825,825,825,0
|
|
20240329,164900,484670755,825,825,825,825,0
|
|
20240329,164800,484670755,825,825,825,825,0
|
|
20240329,164700,484670755,825,825,825,825,0
|
|
20240329,164600,484670755,825,825,825,825,0
|
|
20240329,164500,484670755,825,825,825,825,0
|
|
20240329,164400,484670755,825,825,825,825,0
|
|
20240329,164300,484670755,825,825,825,825,0
|
|
20240329,164200,484670755,825,825,825,825,0
|
|
20240329,164100,484670755,825,825,825,825,0
|
|
20240329,164000,484670755,825,825,825,825,0
|
|
20240329,163900,484670755,825,825,825,825,11199
|
|
20240329,163800,484670755,825,825,825,825,0
|
|
20240329,163700,484670755,825,825,825,825,0
|
|
20240329,163600,484670755,825,825,825,825,0
|
|
20240329,163500,484670755,825,825,825,825,0
|
|
20240329,163400,484670755,825,825,825,825,0
|
|
20240329,163300,484670755,825,825,825,825,0
|
|
20240329,163200,484670755,825,825,825,825,0
|
|
20240329,163100,484670755,825,825,825,825,0
|
|
20240329,163000,484670755,825,825,825,825,0
|
|
20240329,162900,484670755,825,825,825,825,0
|
|
20240329,162800,484670755,825,825,825,825,0
|
|
20240329,162700,484670755,825,825,825,825,0
|
|
20240329,162600,484670755,825,825,825,825,0
|
|
20240329,162500,484670755,825,825,825,825,0
|
|
20240329,162400,484670755,825,825,825,825,0
|
|
20240329,162300,484670755,825,825,825,825,0
|
|
20240329,162200,484670755,825,825,825,825,0
|
|
20240329,162100,484670755,825,825,825,825,0
|
|
20240329,162000,484670755,825,825,825,825,0
|
|
20240329,161900,484670755,825,825,825,825,0
|
|
20240329,161800,484670755,825,825,825,825,0
|
|
20240329,161700,484670755,825,825,825,825,0
|
|
20240329,161600,484670755,825,825,825,825,0
|
|
20240329,161500,484670755,825,825,825,825,0
|
|
20240329,161400,484670755,825,825,825,825,0
|
|
20240329,161300,484670755,825,825,825,825,0
|
|
20240329,161200,484670755,825,825,825,825,0
|
|
20240329,161100,484670755,825,825,825,825,0
|
|
20240329,161000,484670755,825,825,825,825,0
|
|
20240329,160900,484670755,825,825,825,825,11199
|
|
20240329,160800,484670755,825,825,825,825,0
|
|
20240329,160700,484670755,825,825,825,825,0
|
|
20240329,160600,484670755,825,825,825,825,0
|
|
20240329,160500,484670755,825,825,825,825,0
|
|
20240329,160400,484670755,825,825,825,825,0
|
|
20240329,160300,484670755,825,825,825,825,0
|
|
20240329,160200,484670755,825,825,825,825,0
|
|
20240329,160100,484670755,825,825,825,825,0
|
|
20240329,160000,484670755,825,825,825,825,0
|
|
20240329,155900,484670755,825,825,825,825,0
|
|
20240329,155800,484670755,825,825,825,825,0
|
|
20240329,155700,484670755,825,825,825,825,0
|
|
20240329,155600,484670755,825,825,825,825,0
|
|
20240329,155500,484670755,825,825,825,825,0
|
|
20240329,155400,484670755,825,825,825,825,0
|
|
20240329,155300,484670755,825,825,825,825,0
|
|
20240329,155200,484670755,825,825,825,825,0
|
|
20240329,155100,484670755,825,825,825,825,0
|
|
20240329,155000,484670755,825,825,825,825,0
|
|
20240329,154900,484670755,825,825,825,825,0
|
|
20240329,154800,484670755,825,825,825,825,0
|
|
20240329,154700,484670755,825,825,825,825,0
|
|
20240329,154600,484670755,825,825,825,825,0
|
|
20240329,154500,484670755,825,825,825,825,0
|
|
20240329,154400,484670755,825,825,825,825,0
|
|
20240329,154300,484670755,825,825,825,825,0
|
|
20240329,154200,484670755,825,825,825,825,0
|
|
20240329,154100,484670755,825,825,825,825,0
|
|
20240329,154000,484670755,825,825,825,825,0
|
|
20240329,153900,484670755,825,825,825,825,11199
|
|
20240329,153800,484670755,825,825,825,825,0
|
|
20240329,153700,484670755,825,825,825,825,0
|
|
20240329,153600,484670755,825,825,825,825,0
|
|
20240329,153500,484670755,825,825,825,825,0
|
|
20240329,153400,484670755,825,825,825,825,0
|
|
20240329,153300,484670755,825,825,825,825,0
|
|
20240329,153200,484670755,825,825,825,825,0
|
|
20240329,153100,484670755,825,825,825,825,0
|
|
20240329,153000,484670755,825,825,825,825,11199
|
|
20240329,152900,475431580,823,823,823,823,0
|
|
20240329,152800,475431580,823,823,823,823,0
|
|
20240329,152700,475431580,823,823,823,823,0
|
|
20240329,152600,475431580,823,823,823,823,0
|
|
20240329,152500,475431580,823,823,823,823,0
|
|
20240329,152400,475431580,823,823,823,823,0
|
|
20240329,152300,475431580,823,823,823,823,0
|
|
20240329,152200,475431580,823,823,823,823,0
|
|
20240329,152100,475431580,823,823,823,823,0
|
|
20240329,152000,475431580,823,823,823,823,0
|
|
20240329,151900,475431580,823,821,823,821,1321
|
|
20240329,151800,474344864,822,821,822,820,1053
|
|
20240329,151700,473481138,822,820,822,820,203
|
|
20240329,151600,473314672,819,820,820,819,12034
|
|
20240329,151500,463458220,820,820,820,820,1819
|
|
20240329,151400,461966640,820,820,820,819,22898
|
|
20240329,151300,443191548,820,822,822,820,11625
|
|
20240329,151200,433655386,822,822,822,821,2615
|
|
20240329,151100,431507856,822,822,823,820,4511
|
|
20240329,151000,427806028,822,823,823,822,1106
|
|
20240329,150900,426896892,823,823,823,823,2055
|
|
20240329,150800,425205627,823,823,823,823,25
|
|
20240329,150700,425185052,823,823,823,823,39
|
|
20240329,150600,425152955,823,823,823,823,130
|
|
20240329,150500,425045965,823,824,824,823,21
|
|
20240329,150400,425028681,821,823,823,821,10918
|
|
20240329,150300,416056193,824,824,824,824,1053
|
|
20240329,150200,415188521,823,824,824,822,1524
|
|
20240329,150100,413933183,822,823,823,822,2000
|
|
20240329,150000,412288708,823,823,823,823,525
|
|
20240329,145900,411856633,823,823,823,823,8
|
|
20240329,145800,411850049,823,823,823,823,0
|
|
20240329,145700,411850049,823,823,823,822,2317
|
|
20240329,145600,409944373,822,823,823,822,24
|
|
20240329,145500,409924641,823,822,823,822,574
|
|
20240329,145400,409452810,823,823,823,823,33
|
|
20240329,145300,409425651,823,823,823,822,3038
|
|
20240329,145200,406926377,823,823,823,823,2
|
|
20240329,145100,406924731,822,821,822,821,6396
|
|
20240329,145000,401673614,821,821,821,821,1541
|
|
20240329,144900,400408453,821,820,821,820,458
|
|
20240329,144800,400032640,820,821,821,820,5075
|
|
20240329,144700,395871084,820,821,821,820,4294
|
|
20240329,144600,392348149,821,821,821,821,1
|
|
20240329,144500,392347328,821,822,822,821,9132
|
|
20240329,144400,384849188,822,822,822,822,0
|
|
20240329,144300,384849188,822,822,822,822,5
|
|
20240329,144200,384845078,822,823,824,822,4570
|
|
20240329,144100,381087934,823,824,825,823,3254
|
|
20240329,144000,378405808,824,822,824,822,1097
|
|
20240329,143900,377502674,822,822,822,822,100
|
|
20240329,143800,377420474,822,822,822,822,1800
|
|
20240329,143700,375940874,822,823,823,822,2377
|
|
20240329,143600,373986978,823,823,823,823,70
|
|
20240329,143500,373929368,823,823,823,823,1684
|
|
20240329,143400,372543436,823,823,823,823,100
|
|
20240329,143300,372461136,823,823,823,823,61
|
|
20240329,143200,372410933,822,822,822,822,351
|
|
20240329,143100,372122411,823,823,823,823,627
|
|
20240329,143000,371606390,823,822,823,822,552
|
|
20240329,142900,371152144,822,822,822,822,11973
|
|
20240329,142800,361310338,822,822,822,821,1145
|
|
20240329,142700,360370148,822,826,826,821,17201
|
|
20240329,142600,346221901,826,826,826,826,0
|
|
20240329,142500,346221901,826,826,826,826,121
|
|
20240329,142400,346121955,826,826,826,826,17
|
|
20240329,142300,346107913,825,826,826,825,61
|
|
20240329,142200,346057587,826,826,826,826,0
|
|
20240329,142100,346057587,826,826,826,825,1185
|
|
20240329,142000,345079736,827,827,827,827,30
|
|
20240329,141900,345054926,825,826,826,825,630
|
|
20240329,141800,344535090,826,826,826,826,1142
|
|
20240329,141700,343591798,826,826,826,826,0
|
|
20240329,141600,343591798,826,826,826,826,0
|
|
20240329,141500,343591798,826,826,826,826,0
|
|
20240329,141400,343591798,826,826,826,826,10
|
|
20240329,141300,343583538,826,826,826,826,96
|
|
20240329,141200,343504242,826,826,826,826,242
|
|
20240329,141100,343304350,826,826,826,826,260
|
|
20240329,141000,343089590,826,826,826,825,2263
|
|
20240329,140900,341222613,827,827,827,827,2
|
|
20240329,140800,341220959,825,825,825,825,250
|
|
20240329,140700,341014709,824,825,825,824,3163
|
|
20240329,140600,338408396,825,825,825,825,1376
|
|
20240329,140500,337273196,825,825,826,825,717
|
|
20240329,140400,336681623,826,827,827,826,222
|
|
20240329,140300,336498130,825,825,825,825,0
|
|
20240329,140200,336498130,825,826,826,825,775
|
|
20240329,140100,335858591,825,826,826,825,4023
|
|
20240329,140000,332538803,828,828,828,828,0
|
|
20240329,135900,332538803,828,828,828,828,1
|
|
20240329,135800,332537975,827,827,827,827,0
|
|
20240329,135700,332537975,827,828,828,827,16887
|
|
20240329,135600,318572261,828,828,828,828,218
|
|
20240329,135500,318391757,828,828,828,828,257
|
|
20240329,135400,318178961,828,828,828,828,615
|
|
20240329,135300,317669741,829,829,829,829,0
|
|
20240329,135200,317669741,829,829,829,829,66
|
|
20240329,135100,317615027,829,829,829,828,572
|
|
20240329,135000,317141409,828,828,828,827,1523
|
|
20240329,134900,315880665,827,827,827,827,205
|
|
20240329,134800,315711130,827,827,827,827,0
|
|
20240329,134700,315711130,827,827,827,826,1448
|
|
20240329,134600,314514779,827,827,827,827,754
|
|
20240329,134500,313891221,828,828,828,828,5
|
|
20240329,134400,313887081,828,828,828,828,818
|
|
20240329,134300,313209777,828,828,828,828,1
|
|
20240329,134200,313208949,827,828,828,827,101
|
|
20240329,134100,313125421,828,828,828,828,1
|
|
20240329,134000,313124593,827,827,827,827,9
|
|
20240329,133900,313117150,827,827,827,827,240
|
|
20240329,133800,312918670,827,827,827,827,10
|
|
20240329,133700,312910400,827,827,827,827,10
|
|
20240329,133600,312902130,827,827,827,827,500
|
|
20240329,133500,312488630,827,826,827,826,4621
|
|
20240329,133400,308671683,827,827,827,827,84
|
|
20240329,133300,308602215,827,827,827,827,805
|
|
20240329,133200,307936480,827,827,827,827,1
|
|
20240329,133100,307935653,827,827,827,827,0
|
|
20240329,133000,307935653,827,827,827,827,0
|
|
20240329,132900,307935653,827,829,829,827,3172
|
|
20240329,132800,305308405,829,829,829,829,293
|
|
20240329,132700,305065508,829,830,830,827,774
|
|
20240329,132600,304424970,830,830,830,830,6
|
|
20240329,132500,304419990,829,829,829,829,2133
|
|
20240329,132400,302651733,829,829,829,829,0
|
|
20240329,132300,302651733,829,829,829,829,0
|
|
20240329,132200,302651733,829,829,829,829,100
|
|
20240329,132100,302568833,829,829,829,829,0
|
|
20240329,132000,302568833,829,827,829,827,2050
|
|
20240329,131900,300873481,826,826,826,826,3
|
|
20240329,131800,300871003,827,827,827,827,170
|
|
20240329,131700,300730413,826,826,826,826,0
|
|
20240329,131600,300730413,826,826,826,826,0
|
|
20240329,131500,300730413,826,826,826,826,15
|
|
20240329,131400,300718023,827,826,827,826,53
|
|
20240329,131300,300674244,826,826,826,826,0
|
|
20240329,131200,300674244,826,827,827,826,2465
|
|
20240329,131100,298638153,827,827,827,827,279
|
|
20240329,131000,298407420,827,828,828,822,38666
|
|
20240329,130900,266538315,830,830,830,830,99
|
|
20240329,130800,266456145,830,829,830,829,786
|
|
20240329,130700,265804265,829,829,829,829,128
|
|
20240329,130600,265698153,827,827,827,827,0
|
|
20240329,130500,265698153,827,827,827,827,1977
|
|
20240329,130400,264063174,827,827,827,827,0
|
|
20240329,130300,264063174,827,830,830,827,939
|
|
20240329,130200,263286453,830,830,830,830,10
|
|
20240329,130100,263278153,830,830,830,830,15
|
|
20240329,130000,263265703,830,830,830,830,0
|
|
20240329,125900,263265703,830,828,830,828,21
|
|
20240329,125800,263248313,828,828,828,828,0
|
|
20240329,125700,263248313,828,828,828,828,0
|
|
20240329,125600,263248313,828,829,829,828,1741
|
|
20240329,125500,261806151,829,829,829,829,848
|
|
20240329,125400,261103159,829,829,829,829,3
|
|
20240329,125300,261100672,829,829,829,829,1147
|
|
20240329,125200,260149809,829,828,829,828,18
|
|
20240329,125100,260134904,829,829,829,829,203
|
|
20240329,125000,259966617,829,829,829,829,100
|
|
20240329,124900,259883717,829,829,829,829,1
|
|
20240329,124800,259882888,828,828,828,828,0
|
|
20240329,124700,259882888,828,828,828,828,1300
|
|
20240329,124600,258806488,828,828,828,828,163
|
|
20240329,124500,258671524,828,828,828,828,149
|
|
20240329,124400,258548152,829,829,829,829,1
|
|
20240329,124300,258547323,829,830,830,829,141
|
|
20240329,124200,258430406,829,829,830,829,28
|
|
20240329,124100,258407184,829,829,829,829,206
|
|
20240329,124000,258236410,829,829,829,829,5
|
|
20240329,123900,258232265,829,829,829,829,63
|
|
20240329,123800,258180038,829,829,829,829,361
|
|
20240329,123700,257880769,829,829,829,829,0
|
|
20240329,123600,257880769,829,829,829,829,45
|
|
20240329,123500,257843464,829,829,829,829,4
|
|
20240329,123400,257840148,830,829,830,826,2005
|
|
20240329,123300,256182274,830,829,830,829,126
|
|
20240329,123200,256077819,830,830,830,830,0
|
|
20240329,123100,256077819,830,830,830,827,5125
|
|
20240329,123000,251838471,828,829,830,827,2178
|
|
20240329,122900,250034259,830,830,830,830,0
|
|
20240329,122800,250034259,830,830,830,830,1
|
|
20240329,122700,250033429,830,830,830,830,1
|
|
20240329,122600,250032599,827,828,830,827,3402
|
|
20240329,122500,247219126,828,828,828,828,0
|
|
20240329,122400,247219126,828,828,828,828,7009
|
|
20240329,122300,241415674,831,829,831,829,830
|
|
20240329,122200,240727602,831,831,831,831,0
|
|
20240329,122100,240727602,831,831,831,831,0
|
|
20240329,122000,240727602,831,830,831,830,80
|
|
20240329,121900,240661190,830,830,830,830,99
|
|
20240329,121800,240579020,830,830,830,830,20
|
|
20240329,121700,240562420,830,830,830,830,112
|
|
20240329,121600,240469460,830,830,830,830,504
|
|
20240329,121500,240051140,830,830,830,830,0
|
|
20240329,121400,240051140,830,830,830,830,0
|
|
20240329,121300,240051140,830,830,830,830,150
|
|
20240329,121200,239926640,828,830,830,828,213
|
|
20240329,121100,239749856,828,828,828,828,5
|
|
20240329,121000,239745716,830,830,830,830,88
|
|
20240329,120900,239672676,830,830,830,830,200
|
|
20240329,120800,239506676,830,829,830,828,4652
|
|
20240329,120700,235653790,830,830,830,830,81
|
|
20240329,120600,235586560,830,830,830,830,0
|
|
20240329,120500,235586560,830,830,830,830,201
|
|
20240329,120400,235419730,830,830,830,830,0
|
|
20240329,120300,235419730,830,829,830,829,10
|
|
20240329,120200,235411436,829,829,829,829,1000
|
|
20240329,120100,234582436,830,830,830,830,15
|
|
20240329,120000,234569986,830,830,830,830,1
|
|
20240329,115900,234569156,829,829,829,829,0
|
|
20240329,115800,234569156,829,828,829,828,2393
|
|
20240329,115700,232585380,829,829,829,829,360
|
|
20240329,115600,232286940,829,829,829,829,660
|
|
20240329,115500,231739800,829,829,829,829,428
|
|
20240329,115400,231384988,829,829,829,829,3241
|
|
20240329,115300,228698199,829,829,829,829,25
|
|
20240329,115200,228677474,830,830,830,830,38
|
|
20240329,115100,228645934,831,830,831,830,2858
|
|
20240329,115000,226271791,830,830,830,830,0
|
|
20240329,114900,226271791,830,829,830,829,1660
|
|
20240329,114800,224895491,829,829,829,829,1000
|
|
20240329,114700,224066491,829,829,829,829,500
|
|
20240329,114600,223651991,829,831,831,829,63
|
|
20240329,114500,223599741,831,831,831,831,2851
|
|
20240329,114400,221230560,830,830,830,830,1455
|
|
20240329,114300,220022910,830,831,831,830,872
|
|
20240329,114200,219298279,832,830,832,830,37
|
|
20240329,114100,219267507,830,831,831,830,1067
|
|
20240329,114000,218380869,831,831,831,831,1794
|
|
20240329,113900,216890055,831,831,831,831,0
|
|
20240329,113800,216890055,831,831,831,830,2031
|
|
20240329,113700,215203104,832,832,832,832,524
|
|
20240329,113600,214767136,832,832,832,832,0
|
|
20240329,113500,214767136,832,831,832,831,1016
|
|
20240329,113400,213921840,831,831,831,831,0
|
|
20240329,113300,213921840,831,832,832,831,3012
|
|
20240329,113200,211418861,831,831,831,831,0
|
|
20240329,113100,211418861,831,831,831,831,0
|
|
20240329,113000,211418861,831,831,831,831,4
|
|
20240329,112900,211415537,831,831,831,831,500
|
|
20240329,112800,211000037,831,831,831,829,1028
|
|
20240329,112700,210147074,831,831,831,831,1199
|
|
20240329,112600,209150705,832,831,833,831,1085
|
|
20240329,112500,208248032,831,831,833,831,1938
|
|
20240329,112400,206635654,831,832,832,831,512
|
|
20240329,112300,206209863,832,832,832,832,14
|
|
20240329,112200,206198215,832,832,832,832,1
|
|
20240329,112100,206197383,832,832,832,832,4
|
|
20240329,112000,206194055,832,831,832,831,226
|
|
20240329,111900,206006028,830,830,830,830,450
|
|
20240329,111800,205632528,830,830,830,830,31
|
|
20240329,111700,205606798,830,830,830,830,0
|
|
20240329,111600,205606798,830,828,830,827,765
|
|
20240329,111500,204973328,828,828,828,828,2725
|
|
20240329,111400,202717028,829,829,829,828,150
|
|
20240329,111300,202592694,830,830,830,830,5000
|
|
20240329,111200,198442694,829,830,830,829,4117
|
|
20240329,111100,195029488,831,831,831,831,6
|
|
20240329,111000,195024502,830,830,830,830,63
|
|
20240329,110900,194972212,830,830,830,830,128
|
|
20240329,110800,194865972,830,830,830,830,0
|
|
20240329,110700,194865972,830,831,831,830,27883
|
|
20240329,110600,171722830,831,831,831,831,0
|
|
20240329,110500,171722830,831,831,831,831,0
|
|
20240329,110400,171722830,831,831,831,831,0
|
|
20240329,110300,171722830,831,833,833,831,921
|
|
20240329,110200,170957421,833,833,833,833,39
|
|
20240329,110100,170924934,832,831,832,831,2964
|
|
20240329,110000,168461830,831,831,831,831,7826
|
|
20240329,105900,161958424,831,832,832,831,5200
|
|
20240329,105800,157637024,832,834,834,832,1750
|
|
20240329,105700,156181022,834,834,834,834,0
|
|
20240329,105600,156181022,834,834,834,834,1
|
|
20240329,105500,156180188,833,833,833,833,12
|
|
20240329,105400,156170192,834,834,834,834,27
|
|
20240329,105300,156147674,834,834,835,834,1030
|
|
20240329,105200,155288630,831,832,834,831,2000
|
|
20240329,105100,153624042,832,832,832,832,144
|
|
20240329,105000,153504234,831,832,832,831,3265
|
|
20240329,104900,150791001,832,833,833,832,24062
|
|
20240329,104800,130770712,834,834,834,834,20
|
|
20240329,104700,130754032,835,835,835,835,0
|
|
20240329,104600,130754032,835,835,835,835,101
|
|
20240329,104500,130669697,835,835,835,835,3
|
|
20240329,104400,130667192,835,835,835,835,1
|
|
20240329,104300,130666357,833,833,833,833,995
|
|
20240329,104200,129837522,833,833,833,833,0
|
|
20240329,104100,129837522,833,834,834,833,1913
|
|
20240329,104000,128242893,835,835,835,835,56
|
|
20240329,103900,128196133,835,835,835,835,181
|
|
20240329,103800,128044998,835,835,835,835,93
|
|
20240329,103700,127967343,835,835,835,835,3560
|
|
20240329,103600,124994743,835,835,835,835,44
|
|
20240329,103500,124958003,833,833,833,833,0
|
|
20240329,103400,124958003,833,833,833,833,1052
|
|
20240329,103300,124081687,835,834,835,834,5156
|
|
20240329,103200,119777113,835,835,835,835,0
|
|
20240329,103100,119777113,835,834,835,833,234
|
|
20240329,103000,119582030,833,833,833,833,0
|
|
20240329,102900,119582030,833,833,833,833,0
|
|
20240329,102800,119582030,833,835,835,833,11865
|
|
20240329,102700,109694526,835,835,835,835,0
|
|
20240329,102600,109694526,835,834,835,834,27
|
|
20240329,102500,109671984,834,834,834,834,30
|
|
20240329,102400,109646964,836,836,836,836,12
|
|
20240329,102300,109636932,836,836,836,836,813
|
|
20240329,102200,108957264,834,835,835,834,934
|
|
20240329,102100,108178303,835,835,835,835,66
|
|
20240329,102000,108123193,835,834,835,834,2237
|
|
20240329,101900,106256578,835,835,836,835,1007
|
|
20240329,101800,105415732,835,835,835,835,10
|
|
20240329,101700,105407382,835,834,835,834,6196
|
|
20240329,101600,100238722,834,834,834,834,1000
|
|
20240329,101500,99404722,835,835,835,835,5054
|
|
20240329,101400,95184632,835,836,836,835,139
|
|
20240329,101300,95068467,836,836,836,836,1
|
|
20240329,101200,95067631,836,836,836,836,1014
|
|
20240329,101100,94219927,836,836,836,836,191
|
|
20240329,101000,94060251,836,835,836,835,373
|
|
20240329,100900,93748780,835,835,835,835,32
|
|
20240329,100800,93722060,834,836,836,834,113
|
|
20240329,100700,93627605,835,836,836,835,1001
|
|
20240329,100600,92791769,836,836,836,836,155
|
|
20240329,100500,92662189,835,835,835,835,0
|
|
20240329,100400,92662189,835,836,836,835,504
|
|
20240329,100300,92241345,834,835,835,834,1953
|
|
20240329,100200,90610790,836,836,836,836,200
|
|
20240329,100100,90443590,836,836,836,836,2
|
|
20240329,100000,90441918,835,835,835,835,851
|
|
20240329,095900,89731333,835,835,835,833,8185
|
|
20240329,095800,82903140,835,835,835,835,8
|
|
20240329,095700,82896460,835,834,836,833,7011
|
|
20240329,095600,77043730,834,834,834,834,16
|
|
20240329,095500,77030386,834,834,834,834,13
|
|
20240329,095400,77019544,834,834,834,834,2
|
|
20240329,095300,77017876,834,833,834,833,1097
|
|
20240329,095200,76104074,833,833,833,833,24
|
|
20240329,095100,76084082,833,833,833,833,209
|
|
20240329,095000,75909985,832,832,832,832,0
|
|
20240329,094900,75909985,832,833,833,832,5000
|
|
20240329,094800,71746513,833,833,833,833,0
|
|
20240329,094700,71746513,833,833,833,833,0
|
|
20240329,094600,71746513,833,833,833,833,2500
|
|
20240329,094500,69664013,834,834,834,834,1
|
|
20240329,094400,69663179,833,833,833,833,0
|
|
20240329,094300,69663179,833,833,833,832,906
|
|
20240329,094200,68908483,832,832,832,832,7
|
|
20240329,094100,68902659,832,833,833,832,2580
|
|
20240329,094000,66754891,833,834,834,833,8
|
|
20240329,093900,66748220,833,833,833,833,0
|
|
20240329,093800,66748220,833,833,833,833,2000
|
|
20240329,093700,65082220,833,833,833,833,100
|
|
20240329,093600,64998920,833,833,833,833,5083
|
|
20240329,093500,60764781,833,833,833,833,3500
|
|
20240329,093400,57849281,833,833,833,833,294
|
|
20240329,093300,57604379,833,833,833,833,6
|
|
20240329,093200,57599381,833,833,833,833,0
|
|
20240329,093100,57599381,833,833,833,832,2935
|
|
20240329,093000,55156700,833,833,833,833,1095
|
|
20240329,092900,54244565,833,833,833,833,41
|
|
20240329,092800,54210412,833,834,834,833,464
|
|
20240329,092700,53823895,834,834,834,834,1236
|
|
20240329,092600,52793071,833,833,833,833,0
|
|
20240329,092500,52793071,833,833,833,833,553
|
|
20240329,092400,52332422,834,834,834,834,50
|
|
20240329,092300,52290722,834,833,834,833,1000
|
|
20240329,092200,51456822,833,834,834,833,4842
|
|
20240329,092100,47423433,834,834,834,834,289
|
|
20240329,092000,47182407,835,835,835,835,20
|
|
20240329,091900,47165707,835,833,835,832,1301
|
|
20240329,091800,46081062,833,832,833,832,191
|
|
20240329,091700,45921960,832,832,832,832,2010
|
|
20240329,091600,44249640,832,832,832,832,5
|
|
20240329,091500,44245480,833,833,833,833,8
|
|
20240329,091400,44238816,833,832,833,832,3119
|
|
20240329,091300,41643689,832,835,835,832,741
|
|
20240329,091200,41025077,836,835,836,832,2477
|
|
20240329,091100,38957380,835,832,835,832,31
|
|
20240329,091000,38931585,831,834,835,831,190
|
|
20240329,090900,38773382,834,831,834,831,274
|
|
20240329,090800,38545655,831,832,832,831,2218
|
|
20240329,090700,36702374,836,836,836,836,20
|
|
20240329,090600,36685654,836,835,837,830,17293
|
|
20240329,090500,22312781,836,837,837,836,3703
|
|
20240329,090400,19215968,837,836,837,836,5454
|
|
20240329,090300,14656407,836,834,837,833,11030
|
|
20240329,090200,5436487,834,835,835,834,220
|
|
20240329,090100,5252987,837,838,838,837,331
|
|
20240329,090000,4975840,839,833,839,833,5972
|