673 lines
29 KiB
CSV
673 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,201000,214334408,611,611,611,611,10230
|
|
20240318,200900,214334408,611,611,611,611,0
|
|
20240318,200800,214334408,611,611,611,611,0
|
|
20240318,200700,214334408,611,611,611,611,0
|
|
20240318,200600,214334408,611,611,611,611,0
|
|
20240318,200500,214334408,611,611,611,611,0
|
|
20240318,200400,214334408,611,611,611,611,0
|
|
20240318,200300,214334408,611,611,611,611,0
|
|
20240318,200200,214334408,611,611,611,611,0
|
|
20240318,200100,214334408,611,611,611,611,0
|
|
20240318,200000,214334408,611,611,611,611,0
|
|
20240318,195900,214334408,611,611,611,611,0
|
|
20240318,195800,214334408,611,611,611,611,0
|
|
20240318,195700,214334408,611,611,611,611,0
|
|
20240318,195600,214334408,611,611,611,611,0
|
|
20240318,195500,214334408,611,611,611,611,0
|
|
20240318,195400,214334408,611,611,611,611,0
|
|
20240318,195300,214334408,611,611,611,611,0
|
|
20240318,195200,214334408,611,611,611,611,0
|
|
20240318,195100,214334408,611,611,611,611,0
|
|
20240318,195000,214334408,611,611,611,611,0
|
|
20240318,194900,214334408,611,611,611,611,0
|
|
20240318,194800,214334408,611,611,611,611,0
|
|
20240318,194700,214334408,611,611,611,611,0
|
|
20240318,194600,214334408,611,611,611,611,0
|
|
20240318,194500,214334408,611,611,611,611,0
|
|
20240318,194400,214334408,611,611,611,611,0
|
|
20240318,194300,214334408,611,611,611,611,0
|
|
20240318,194200,214334408,611,611,611,611,0
|
|
20240318,194100,214334408,611,611,611,611,0
|
|
20240318,194000,214334408,611,611,611,611,10230
|
|
20240318,193900,214334408,611,611,611,611,0
|
|
20240318,193800,214334408,611,611,611,611,0
|
|
20240318,193700,214334408,611,611,611,611,0
|
|
20240318,193600,214334408,611,611,611,611,0
|
|
20240318,193500,214334408,611,611,611,611,0
|
|
20240318,193400,214334408,611,611,611,611,0
|
|
20240318,193300,214334408,611,611,611,611,0
|
|
20240318,193200,214334408,611,611,611,611,0
|
|
20240318,193100,214334408,611,611,611,611,0
|
|
20240318,193000,214334408,611,611,611,611,0
|
|
20240318,192900,214334408,611,611,611,611,0
|
|
20240318,192800,214334408,611,611,611,611,0
|
|
20240318,192700,214334408,611,611,611,611,0
|
|
20240318,192600,214334408,611,611,611,611,0
|
|
20240318,192500,214334408,611,611,611,611,0
|
|
20240318,192400,214334408,611,611,611,611,0
|
|
20240318,192300,214334408,611,611,611,611,0
|
|
20240318,192200,214334408,611,611,611,611,0
|
|
20240318,192100,214334408,611,611,611,611,0
|
|
20240318,192000,214334408,611,611,611,611,0
|
|
20240318,191900,214334408,611,611,611,611,0
|
|
20240318,191800,214334408,611,611,611,611,0
|
|
20240318,191700,214334408,611,611,611,611,0
|
|
20240318,191600,214334408,611,611,611,611,0
|
|
20240318,191500,214334408,611,611,611,611,0
|
|
20240318,191400,214334408,611,611,611,611,0
|
|
20240318,191300,214334408,611,611,611,611,0
|
|
20240318,191200,214334408,611,611,611,611,0
|
|
20240318,191100,214334408,611,611,611,611,0
|
|
20240318,191000,214334408,611,611,611,611,10230
|
|
20240318,190900,214334408,611,611,611,611,0
|
|
20240318,190800,214334408,611,611,611,611,0
|
|
20240318,190700,214334408,611,611,611,611,0
|
|
20240318,190600,214334408,611,611,611,611,0
|
|
20240318,190500,214334408,611,611,611,611,0
|
|
20240318,190400,214334408,611,611,611,611,0
|
|
20240318,190300,214334408,611,611,611,611,0
|
|
20240318,190200,214334408,611,611,611,611,0
|
|
20240318,190100,214334408,611,611,611,611,0
|
|
20240318,190000,214334408,611,611,611,611,0
|
|
20240318,185900,214334408,611,611,611,611,0
|
|
20240318,185800,214334408,611,611,611,611,0
|
|
20240318,185700,214334408,611,611,611,611,0
|
|
20240318,185600,214334408,611,611,611,611,0
|
|
20240318,185500,214334408,611,611,611,611,0
|
|
20240318,185400,214334408,611,611,611,611,0
|
|
20240318,185300,214334408,611,611,611,611,0
|
|
20240318,185200,214334408,611,611,611,611,0
|
|
20240318,185100,214334408,611,611,611,611,0
|
|
20240318,185000,214334408,611,611,611,611,0
|
|
20240318,184900,214334408,611,611,611,611,0
|
|
20240318,184800,214334408,611,611,611,611,0
|
|
20240318,184700,214334408,611,611,611,611,0
|
|
20240318,184600,214334408,611,611,611,611,0
|
|
20240318,184500,214334408,611,611,611,611,0
|
|
20240318,184400,214334408,611,611,611,611,0
|
|
20240318,184300,214334408,611,611,611,611,0
|
|
20240318,184200,214334408,611,611,611,611,0
|
|
20240318,184100,214334408,611,611,611,611,0
|
|
20240318,184000,214334408,611,611,611,611,10230
|
|
20240318,183900,214334408,611,611,611,611,0
|
|
20240318,183800,214334408,611,611,611,611,0
|
|
20240318,183700,214334408,611,611,611,611,0
|
|
20240318,183600,214334408,611,611,611,611,0
|
|
20240318,183500,214334408,611,611,611,611,0
|
|
20240318,183400,214334408,611,611,611,611,0
|
|
20240318,183300,214334408,611,611,611,611,0
|
|
20240318,183200,214334408,611,611,611,611,0
|
|
20240318,183100,214334408,611,611,611,611,0
|
|
20240318,183000,214334408,611,611,611,611,0
|
|
20240318,182900,214334408,611,611,611,611,0
|
|
20240318,182800,214334408,611,611,611,611,0
|
|
20240318,182700,214334408,611,611,611,611,0
|
|
20240318,182600,214334408,611,611,611,611,0
|
|
20240318,182500,214334408,611,611,611,611,0
|
|
20240318,182400,214334408,611,611,611,611,0
|
|
20240318,182300,214334408,611,611,611,611,0
|
|
20240318,182200,214334408,611,611,611,611,0
|
|
20240318,182100,214334408,611,611,611,611,0
|
|
20240318,182000,214334408,611,611,611,611,0
|
|
20240318,181900,214334408,611,611,611,611,0
|
|
20240318,181800,214334408,611,611,611,611,0
|
|
20240318,181700,214334408,611,611,611,611,0
|
|
20240318,181600,214334408,611,611,611,611,0
|
|
20240318,181500,214334408,611,611,611,611,0
|
|
20240318,181400,214334408,611,611,611,611,0
|
|
20240318,181300,214334408,611,611,611,611,0
|
|
20240318,181200,214334408,611,611,611,611,0
|
|
20240318,181100,214334408,611,611,611,611,0
|
|
20240318,181000,214334408,611,611,611,611,10230
|
|
20240318,180900,214334408,611,611,611,611,0
|
|
20240318,180800,214334408,611,611,611,611,0
|
|
20240318,180700,214334408,611,611,611,611,0
|
|
20240318,180600,214334408,611,611,611,611,0
|
|
20240318,180500,214334408,611,611,611,611,0
|
|
20240318,180400,214334408,611,611,611,611,0
|
|
20240318,180300,214334408,611,611,611,611,0
|
|
20240318,180200,214334408,611,611,611,611,0
|
|
20240318,180100,214334408,611,611,611,611,0
|
|
20240318,180000,214334408,611,611,611,611,0
|
|
20240318,175900,214334408,611,611,611,611,0
|
|
20240318,175800,214334408,611,611,611,611,0
|
|
20240318,175700,214334408,611,611,611,611,0
|
|
20240318,175600,214334408,611,611,611,611,0
|
|
20240318,175500,214334408,611,611,611,611,0
|
|
20240318,175400,214334408,611,611,611,611,0
|
|
20240318,175300,214334408,611,611,611,611,0
|
|
20240318,175200,214334408,611,611,611,611,0
|
|
20240318,175100,214334408,611,611,611,611,0
|
|
20240318,175000,214334408,611,611,611,611,0
|
|
20240318,174900,214334408,611,611,611,611,0
|
|
20240318,174800,214334408,611,611,611,611,0
|
|
20240318,174700,214334408,611,611,611,611,0
|
|
20240318,174600,214334408,611,611,611,611,0
|
|
20240318,174500,214334408,611,611,611,611,0
|
|
20240318,174400,214334408,611,611,611,611,0
|
|
20240318,174300,214334408,611,611,611,611,0
|
|
20240318,174200,214334408,611,611,611,611,0
|
|
20240318,174100,214334408,611,611,611,611,0
|
|
20240318,174000,214334408,611,611,611,611,10230
|
|
20240318,173900,214334408,611,611,611,611,0
|
|
20240318,173800,214334408,611,611,611,611,0
|
|
20240318,173700,214334408,611,611,611,611,0
|
|
20240318,173600,214334408,611,611,611,611,0
|
|
20240318,173500,214334408,611,611,611,611,0
|
|
20240318,173400,214334408,611,611,611,611,0
|
|
20240318,173300,214334408,611,611,611,611,0
|
|
20240318,173200,214334408,611,611,611,611,0
|
|
20240318,173100,214334408,611,611,611,611,0
|
|
20240318,173000,214334408,611,611,611,611,0
|
|
20240318,172900,214334408,611,611,611,611,0
|
|
20240318,172800,214334408,611,611,611,611,0
|
|
20240318,172700,214334408,611,611,611,611,0
|
|
20240318,172600,214334408,611,611,611,611,0
|
|
20240318,172500,214334408,611,611,611,611,0
|
|
20240318,172400,214334408,611,611,611,611,0
|
|
20240318,172300,214334408,611,611,611,611,0
|
|
20240318,172200,214334408,611,611,611,611,0
|
|
20240318,172100,214334408,611,611,611,611,0
|
|
20240318,172000,214334408,611,611,611,611,0
|
|
20240318,171900,214334408,611,611,611,611,0
|
|
20240318,171800,214334408,611,611,611,611,0
|
|
20240318,171700,214334408,611,611,611,611,0
|
|
20240318,171600,214334408,611,611,611,611,0
|
|
20240318,171500,214334408,611,611,611,611,0
|
|
20240318,171400,214334408,611,611,611,611,0
|
|
20240318,171300,214334408,611,611,611,611,0
|
|
20240318,171200,214334408,611,611,611,611,0
|
|
20240318,171100,214334408,611,611,611,611,0
|
|
20240318,171000,214334408,611,611,611,611,10230
|
|
20240318,170900,214334408,611,611,611,611,0
|
|
20240318,170800,214334408,611,611,611,611,0
|
|
20240318,170700,214334408,611,611,611,611,0
|
|
20240318,170600,214334408,611,611,611,611,0
|
|
20240318,170500,214334408,611,611,611,611,0
|
|
20240318,170400,214334408,611,611,611,611,0
|
|
20240318,170300,214334408,611,611,611,611,0
|
|
20240318,170200,214334408,611,611,611,611,0
|
|
20240318,170100,214334408,611,611,611,611,0
|
|
20240318,170000,214334408,611,611,611,611,0
|
|
20240318,165900,214334408,611,611,611,611,0
|
|
20240318,165800,214334408,611,611,611,611,0
|
|
20240318,165700,214334408,611,611,611,611,0
|
|
20240318,165600,214334408,611,611,611,611,0
|
|
20240318,165500,214334408,611,611,611,611,0
|
|
20240318,165400,214334408,611,611,611,611,0
|
|
20240318,165300,214334408,611,611,611,611,0
|
|
20240318,165200,214334408,611,611,611,611,0
|
|
20240318,165100,214334408,611,611,611,611,0
|
|
20240318,165000,214334408,611,611,611,611,0
|
|
20240318,164900,214334408,611,611,611,611,0
|
|
20240318,164800,214334408,611,611,611,611,0
|
|
20240318,164700,214334408,611,611,611,611,0
|
|
20240318,164600,214334408,611,611,611,611,0
|
|
20240318,164500,214334408,611,611,611,611,0
|
|
20240318,164400,214334408,611,611,611,611,0
|
|
20240318,164300,214334408,611,611,611,611,0
|
|
20240318,164200,214334408,611,611,611,611,0
|
|
20240318,164100,214334408,611,611,611,611,0
|
|
20240318,164000,214334408,611,611,611,611,10230
|
|
20240318,163900,214334408,611,611,611,611,0
|
|
20240318,163800,214334408,611,611,611,611,0
|
|
20240318,163700,214334408,611,611,611,611,0
|
|
20240318,163600,214334408,611,611,611,611,0
|
|
20240318,163500,214334408,611,611,611,611,0
|
|
20240318,163400,214334408,611,611,611,611,0
|
|
20240318,163300,214334408,611,611,611,611,0
|
|
20240318,163200,214334408,611,611,611,611,0
|
|
20240318,163100,214334408,611,611,611,611,0
|
|
20240318,163000,214334408,611,611,611,611,0
|
|
20240318,162900,214334408,611,611,611,611,0
|
|
20240318,162800,214334408,611,611,611,611,0
|
|
20240318,162700,214334408,611,611,611,611,0
|
|
20240318,162600,214334408,611,611,611,611,0
|
|
20240318,162500,214334408,611,611,611,611,0
|
|
20240318,162400,214334408,611,611,611,611,0
|
|
20240318,162300,214334408,611,611,611,611,0
|
|
20240318,162200,214334408,611,611,611,611,0
|
|
20240318,162100,214334408,611,611,611,611,0
|
|
20240318,162000,214334408,611,611,611,611,0
|
|
20240318,161900,214334408,611,611,611,611,0
|
|
20240318,161800,214334408,611,611,611,611,0
|
|
20240318,161700,214334408,611,611,611,611,0
|
|
20240318,161600,214334408,611,611,611,611,0
|
|
20240318,161500,214334408,611,611,611,611,0
|
|
20240318,161400,214334408,611,611,611,611,0
|
|
20240318,161300,214334408,611,611,611,611,0
|
|
20240318,161200,214334408,611,611,611,611,0
|
|
20240318,161100,214334408,611,611,611,611,0
|
|
20240318,161000,214334408,611,611,611,611,10230
|
|
20240318,160900,214334408,611,611,611,611,0
|
|
20240318,160800,214334408,611,611,611,611,0
|
|
20240318,160700,214334408,611,611,611,611,0
|
|
20240318,160600,214334408,611,611,611,611,0
|
|
20240318,160500,214334408,611,611,611,611,0
|
|
20240318,160400,214334408,611,611,611,611,0
|
|
20240318,160300,214334408,611,611,611,611,0
|
|
20240318,160200,214334408,611,611,611,611,0
|
|
20240318,160100,214334408,611,611,611,611,0
|
|
20240318,160000,214334408,611,611,611,611,0
|
|
20240318,155900,214334408,611,611,611,611,0
|
|
20240318,155800,214334408,611,611,611,611,0
|
|
20240318,155700,214334408,611,611,611,611,0
|
|
20240318,155600,214334408,611,611,611,611,0
|
|
20240318,155500,214334408,611,611,611,611,0
|
|
20240318,155400,214334408,611,611,611,611,0
|
|
20240318,155300,214334408,611,611,611,611,0
|
|
20240318,155200,214334408,611,611,611,611,0
|
|
20240318,155100,214334408,611,611,611,611,0
|
|
20240318,155000,214334408,611,611,611,611,0
|
|
20240318,154900,214334408,611,611,611,611,0
|
|
20240318,154800,214334408,611,611,611,611,0
|
|
20240318,154700,214334408,611,611,611,611,0
|
|
20240318,154600,214334408,611,611,611,611,0
|
|
20240318,154500,214334408,611,611,611,611,0
|
|
20240318,154400,214334408,611,611,611,611,0
|
|
20240318,154300,214334408,611,611,611,611,0
|
|
20240318,154200,214334408,611,611,611,611,0
|
|
20240318,154100,214334408,611,611,611,611,0
|
|
20240318,154000,214334408,611,611,611,611,10230
|
|
20240318,153900,214334408,611,611,611,611,0
|
|
20240318,153800,214334408,611,611,611,611,0
|
|
20240318,153700,214334408,611,611,611,611,0
|
|
20240318,153600,214334408,611,611,611,611,0
|
|
20240318,153500,214334408,611,611,611,611,0
|
|
20240318,153400,214334408,611,611,611,611,0
|
|
20240318,153300,214334408,611,611,611,611,0
|
|
20240318,153200,214334408,611,611,611,611,0
|
|
20240318,153100,214334408,611,611,611,611,0
|
|
20240318,153000,214334408,611,611,611,611,10230
|
|
20240318,152900,208083878,610,610,610,610,0
|
|
20240318,152800,208083878,610,610,610,610,0
|
|
20240318,152700,208083878,610,610,610,610,0
|
|
20240318,152600,208083878,610,610,610,610,0
|
|
20240318,152500,208083878,610,610,610,610,0
|
|
20240318,152400,208083878,610,610,610,610,0
|
|
20240318,152300,208083878,610,610,610,610,0
|
|
20240318,152200,208083878,610,610,610,610,0
|
|
20240318,152100,208083878,610,610,610,610,0
|
|
20240318,152000,208083878,610,610,610,610,0
|
|
20240318,151900,208083878,610,607,610,605,5631
|
|
20240318,151800,204649125,610,608,610,608,5046
|
|
20240318,151700,201572789,609,608,609,608,156
|
|
20240318,151600,201477874,608,608,608,608,90
|
|
20240318,151500,201423154,610,610,610,609,750
|
|
20240318,151400,200965656,609,609,609,609,12
|
|
20240318,151300,200958348,610,610,610,610,0
|
|
20240318,151200,200958348,610,610,610,610,0
|
|
20240318,151100,200958348,610,609,610,609,349
|
|
20240318,151000,200745478,607,607,607,607,0
|
|
20240318,150900,200745478,607,609,609,607,4
|
|
20240318,150800,200743046,609,609,609,609,0
|
|
20240318,150700,200743046,609,609,609,609,0
|
|
20240318,150600,200743046,609,607,609,607,11498
|
|
20240318,150500,193743876,608,604,608,604,4800
|
|
20240318,150400,190838676,604,604,604,604,0
|
|
20240318,150300,190838676,604,604,604,604,436
|
|
20240318,150200,190575332,604,604,604,604,1487
|
|
20240318,150100,189677184,605,605,605,605,0
|
|
20240318,150000,189677184,605,605,605,605,825
|
|
20240318,145900,189178059,605,605,605,605,0
|
|
20240318,145800,189178059,605,605,605,605,0
|
|
20240318,145700,189178059,605,605,605,605,0
|
|
20240318,145600,189178059,605,605,605,605,0
|
|
20240318,145500,189178059,605,605,605,605,0
|
|
20240318,145400,189178059,605,605,605,605,0
|
|
20240318,145300,189178059,605,605,605,605,0
|
|
20240318,145200,189178059,605,606,606,605,496
|
|
20240318,145100,188877484,605,605,605,605,1
|
|
20240318,145000,188876879,605,605,605,605,0
|
|
20240318,144900,188876879,605,605,605,605,0
|
|
20240318,144800,188876879,605,605,605,605,0
|
|
20240318,144700,188876879,605,605,605,605,82
|
|
20240318,144600,188827269,605,605,605,605,90
|
|
20240318,144500,188772819,605,605,605,605,334
|
|
20240318,144400,188570749,606,606,606,606,129
|
|
20240318,144300,188492575,607,607,607,607,0
|
|
20240318,144200,188492575,607,607,607,607,0
|
|
20240318,144100,188492575,607,605,608,604,2833
|
|
20240318,144000,186773292,604,604,604,604,20
|
|
20240318,143900,186761212,605,605,605,605,0
|
|
20240318,143800,186761212,605,605,605,605,0
|
|
20240318,143700,186761212,605,605,605,605,4037
|
|
20240318,143600,184318827,605,605,605,605,0
|
|
20240318,143500,184318827,605,605,605,605,0
|
|
20240318,143400,184318827,605,605,605,605,0
|
|
20240318,143300,184318827,605,605,605,605,0
|
|
20240318,143200,184318827,605,605,605,605,0
|
|
20240318,143100,184318827,605,605,605,605,0
|
|
20240318,143000,184318827,605,605,605,605,1
|
|
20240318,142900,184318222,604,604,604,604,0
|
|
20240318,142800,184318222,604,604,604,604,0
|
|
20240318,142700,184318222,604,604,604,604,0
|
|
20240318,142600,184318222,604,605,605,604,1169
|
|
20240318,142500,183611146,605,605,605,605,4
|
|
20240318,142400,183608726,604,604,604,604,0
|
|
20240318,142300,183608726,604,604,604,604,0
|
|
20240318,142200,183608726,604,604,604,604,497
|
|
20240318,142100,183308538,603,603,603,603,0
|
|
20240318,142000,183308538,603,603,603,603,0
|
|
20240318,141900,183308538,603,603,603,603,0
|
|
20240318,141800,183308538,603,603,603,603,0
|
|
20240318,141700,183308538,603,603,603,603,0
|
|
20240318,141600,183308538,603,603,603,603,0
|
|
20240318,141500,183308538,603,604,604,603,8568
|
|
20240318,141400,178138460,603,603,603,603,0
|
|
20240318,141300,178138460,603,603,603,603,0
|
|
20240318,141200,178138460,603,603,603,603,0
|
|
20240318,141100,178138460,603,603,603,603,0
|
|
20240318,141000,178138460,603,604,604,603,3360
|
|
20240318,140900,176109098,604,604,604,604,0
|
|
20240318,140800,176109098,604,604,604,604,0
|
|
20240318,140700,176109098,604,604,604,604,0
|
|
20240318,140600,176109098,604,604,604,604,0
|
|
20240318,140500,176109098,604,604,604,604,50
|
|
20240318,140400,176078898,604,604,604,604,5171
|
|
20240318,140300,172955614,604,604,604,604,0
|
|
20240318,140200,172955614,604,604,604,604,1628
|
|
20240318,140100,171972302,606,606,606,606,0
|
|
20240318,140000,171972302,606,606,606,606,0
|
|
20240318,135900,171972302,606,606,606,606,0
|
|
20240318,135800,171972302,606,606,606,606,0
|
|
20240318,135700,171972302,606,606,606,606,0
|
|
20240318,135600,171972302,606,606,606,606,1
|
|
20240318,135500,171971696,607,607,607,607,0
|
|
20240318,135400,171971696,607,607,607,607,0
|
|
20240318,135300,171971696,607,607,607,607,0
|
|
20240318,135200,171971696,607,607,607,607,1
|
|
20240318,135100,171971089,607,607,607,607,0
|
|
20240318,135000,171971089,607,607,607,607,144
|
|
20240318,134900,171883681,607,607,607,607,0
|
|
20240318,134800,171883681,607,604,607,604,5203
|
|
20240318,134700,168740778,604,604,604,604,2000
|
|
20240318,134600,167532778,608,608,608,608,0
|
|
20240318,134500,167532778,608,605,608,604,373
|
|
20240318,134400,167306513,607,606,607,606,1097
|
|
20240318,134300,166641134,604,604,604,604,0
|
|
20240318,134200,166641134,604,604,604,604,0
|
|
20240318,134100,166641134,604,604,604,604,0
|
|
20240318,134000,166641134,604,604,604,604,0
|
|
20240318,133900,166641134,604,604,604,604,0
|
|
20240318,133800,166641134,604,604,604,604,0
|
|
20240318,133700,166641134,604,604,604,604,0
|
|
20240318,133600,166641134,604,604,604,604,300
|
|
20240318,133500,166459934,604,604,604,604,0
|
|
20240318,133400,166459934,604,604,604,604,0
|
|
20240318,133300,166459934,604,604,604,604,1000
|
|
20240318,133200,165855934,606,606,606,606,0
|
|
20240318,133100,165855934,606,606,606,606,0
|
|
20240318,133000,165855934,606,607,607,606,528
|
|
20240318,132900,165535558,607,607,607,607,0
|
|
20240318,132800,165535558,607,607,607,607,0
|
|
20240318,132700,165535558,607,607,607,607,0
|
|
20240318,132600,165535558,607,607,607,607,0
|
|
20240318,132500,165535558,607,607,607,607,200
|
|
20240318,132400,165414158,607,607,607,607,0
|
|
20240318,132300,165414158,607,607,607,607,0
|
|
20240318,132200,165414158,607,607,607,607,500
|
|
20240318,132100,165110658,607,607,607,607,599
|
|
20240318,132000,164747065,607,607,607,607,1056
|
|
20240318,131900,164106073,607,607,607,607,0
|
|
20240318,131800,164106073,607,606,607,606,195
|
|
20240318,131700,163987808,606,606,606,606,0
|
|
20240318,131600,163987808,606,605,606,605,2513
|
|
20240318,131500,162465543,603,603,603,603,0
|
|
20240318,131400,162465543,603,603,603,603,0
|
|
20240318,131300,162465543,603,603,603,603,0
|
|
20240318,131200,162465543,603,603,603,603,0
|
|
20240318,131100,162465543,603,603,603,603,0
|
|
20240318,131000,162465543,603,603,603,603,0
|
|
20240318,130900,162465543,603,603,603,603,0
|
|
20240318,130800,162465543,603,603,603,603,0
|
|
20240318,130700,162465543,603,603,603,603,0
|
|
20240318,130600,162465543,603,603,603,603,0
|
|
20240318,130500,162465543,603,603,603,603,0
|
|
20240318,130400,162465543,603,603,603,603,10
|
|
20240318,130300,162459513,604,604,604,604,4822
|
|
20240318,130200,159547025,605,605,605,605,179
|
|
20240318,130100,159438730,605,605,605,605,10
|
|
20240318,130000,159432680,605,605,605,605,851
|
|
20240318,125900,158917825,605,605,605,605,0
|
|
20240318,125800,158917825,605,605,605,605,0
|
|
20240318,125700,158917825,605,607,607,603,7295
|
|
20240318,125600,154502112,607,607,607,607,0
|
|
20240318,125500,154502112,607,607,607,607,0
|
|
20240318,125400,154502112,607,607,607,607,1727
|
|
20240318,125300,153453823,611,611,611,611,104
|
|
20240318,125200,153390279,611,611,611,611,0
|
|
20240318,125100,153390279,611,611,611,611,0
|
|
20240318,125000,153390279,611,611,611,611,0
|
|
20240318,124900,153390279,611,611,611,611,5
|
|
20240318,124800,153387224,610,610,610,610,0
|
|
20240318,124700,153387224,610,610,610,610,0
|
|
20240318,124600,153387224,610,610,610,610,1698
|
|
20240318,124500,152351444,611,611,611,611,0
|
|
20240318,124400,152351444,611,611,611,611,0
|
|
20240318,124300,152351444,611,611,611,611,0
|
|
20240318,124200,152351444,611,611,611,611,0
|
|
20240318,124100,152351444,611,611,611,611,0
|
|
20240318,124000,152351444,611,611,611,611,200
|
|
20240318,123900,152229244,608,608,608,608,0
|
|
20240318,123800,152229244,608,608,608,608,0
|
|
20240318,123700,152229244,608,608,608,608,0
|
|
20240318,123600,152229244,608,608,608,608,0
|
|
20240318,123500,152229244,608,608,608,608,0
|
|
20240318,123400,152229244,608,608,608,608,0
|
|
20240318,123300,152229244,608,608,608,608,0
|
|
20240318,123200,152229244,608,608,608,608,0
|
|
20240318,123100,152229244,608,608,608,608,0
|
|
20240318,123000,152229244,608,608,608,608,4423
|
|
20240318,122900,149540060,607,607,607,607,10
|
|
20240318,122800,149533990,608,608,608,608,0
|
|
20240318,122700,149533990,608,608,608,608,0
|
|
20240318,122600,149533990,608,608,608,608,0
|
|
20240318,122500,149533990,608,608,608,608,0
|
|
20240318,122400,149533990,608,607,608,607,50
|
|
20240318,122300,149503616,608,608,608,608,0
|
|
20240318,122200,149503616,608,608,608,608,0
|
|
20240318,122100,149503616,608,608,608,608,0
|
|
20240318,122000,149503616,608,608,608,608,0
|
|
20240318,121900,149503616,608,608,608,608,0
|
|
20240318,121800,149503616,608,606,608,604,1816
|
|
20240318,121700,148404555,608,608,608,608,0
|
|
20240318,121600,148404555,608,608,608,608,0
|
|
20240318,121500,148404555,608,608,608,608,2
|
|
20240318,121400,148403339,608,609,609,608,59568
|
|
20240318,121300,112184577,609,609,609,609,1000
|
|
20240318,121200,111575577,609,609,609,609,1041
|
|
20240318,121100,110941608,612,612,612,612,0
|
|
20240318,121000,110941608,612,612,612,612,22
|
|
20240318,120900,110928144,609,609,609,609,0
|
|
20240318,120800,110928144,609,609,609,609,3
|
|
20240318,120700,110926317,609,609,609,609,0
|
|
20240318,120600,110926317,609,609,609,609,0
|
|
20240318,120500,110926317,609,609,609,609,3
|
|
20240318,120400,110924490,609,609,609,609,13
|
|
20240318,120300,110916573,612,612,612,612,0
|
|
20240318,120200,110916573,612,612,612,612,0
|
|
20240318,120100,110916573,612,611,612,611,17
|
|
20240318,120000,110906185,610,610,610,610,0
|
|
20240318,115900,110906185,610,610,610,610,0
|
|
20240318,115800,110906185,610,610,610,610,1
|
|
20240318,115700,110905575,610,610,610,610,0
|
|
20240318,115600,110905575,610,610,610,610,8
|
|
20240318,115500,110900695,610,610,610,610,0
|
|
20240318,115400,110900695,610,610,610,610,0
|
|
20240318,115300,110900695,610,610,610,610,0
|
|
20240318,115200,110900695,610,610,610,610,0
|
|
20240318,115100,110900695,610,610,610,610,0
|
|
20240318,115000,110900695,610,610,610,610,0
|
|
20240318,114900,110900695,610,610,610,610,16
|
|
20240318,114800,110890935,610,610,610,610,1149
|
|
20240318,114700,110190045,610,610,610,610,19
|
|
20240318,114600,110178455,610,610,610,610,0
|
|
20240318,114500,110178455,610,610,610,610,10
|
|
20240318,114400,110172355,610,610,610,610,106
|
|
20240318,114300,110107695,609,610,610,609,189
|
|
20240318,114200,109992593,611,611,611,611,4
|
|
20240318,114100,109990149,609,609,609,609,0
|
|
20240318,114000,109990149,609,609,609,609,0
|
|
20240318,113900,109990149,609,610,610,609,32
|
|
20240318,113800,109970635,610,610,610,610,174
|
|
20240318,113700,109864495,610,610,610,610,1
|
|
20240318,113600,109863885,609,609,609,609,0
|
|
20240318,113500,109863885,609,609,609,609,0
|
|
20240318,113400,109863885,609,609,609,609,0
|
|
20240318,113300,109863885,609,609,609,609,0
|
|
20240318,113200,109863885,609,609,609,609,0
|
|
20240318,113100,109863885,609,609,609,609,1200
|
|
20240318,113000,109133085,609,609,609,609,15
|
|
20240318,112900,109123950,609,609,609,609,0
|
|
20240318,112800,109123950,609,609,609,609,0
|
|
20240318,112700,109123950,609,609,609,609,0
|
|
20240318,112600,109123950,609,609,609,609,0
|
|
20240318,112500,109123950,609,609,609,609,0
|
|
20240318,112400,109123950,609,609,609,609,40
|
|
20240318,112300,109099590,613,613,613,613,50
|
|
20240318,112200,109068940,613,613,613,613,10
|
|
20240318,112100,109062810,613,612,613,609,1263
|
|
20240318,112000,108288894,612,611,613,611,4104
|
|
20240318,111900,105774528,611,611,611,611,0
|
|
20240318,111800,105774528,611,611,611,611,0
|
|
20240318,111700,105774528,611,610,611,610,126
|
|
20240318,111600,105697642,610,610,610,610,2007
|
|
20240318,111500,104473372,610,610,610,608,1353
|
|
20240318,111400,103648052,608,608,608,608,0
|
|
20240318,111300,103648052,608,608,608,608,5
|
|
20240318,111200,103645012,609,609,609,609,0
|
|
20240318,111100,103645012,609,609,609,609,0
|
|
20240318,111000,103645012,609,610,610,609,436
|
|
20240318,110900,103379437,610,610,610,610,68
|
|
20240318,110800,103337957,610,610,610,610,1330
|
|
20240318,110700,102526657,610,608,610,608,2000
|
|
20240318,110600,101307910,608,608,608,608,1
|
|
20240318,110500,101307302,609,609,609,609,0
|
|
20240318,110400,101307302,609,609,609,609,83
|
|
20240318,110300,101256755,609,607,609,607,2109
|
|
20240318,110200,99973429,606,606,606,606,100
|
|
20240318,110100,99912829,607,607,607,607,814
|
|
20240318,110000,99418731,607,606,607,606,1200
|
|
20240318,105900,98690831,606,606,606,606,700
|
|
20240318,105800,98266631,606,606,606,606,667
|
|
20240318,105700,97862429,603,604,604,603,1417
|
|
20240318,105600,97007902,606,604,606,604,2670
|
|
20240318,105500,95391282,604,603,604,603,87
|
|
20240318,105400,95338820,603,602,603,602,889
|
|
20240318,105300,94802833,601,601,601,601,0
|
|
20240318,105200,94802833,601,601,601,601,0
|
|
20240318,105100,94802833,601,601,601,601,2600
|
|
20240318,105000,93240233,601,601,601,601,0
|
|
20240318,104900,93240233,601,601,601,601,1
|
|
20240318,104800,93239632,601,602,602,601,2000
|
|
20240318,104700,92036782,603,603,603,603,0
|
|
20240318,104600,92036782,603,603,603,603,191
|
|
20240318,104500,91921609,602,602,602,602,49
|
|
20240318,104400,91892111,602,602,602,602,1
|
|
20240318,104300,91891509,601,601,601,601,60
|
|
20240318,104200,91855449,600,600,600,600,1338
|
|
20240318,104100,91052649,600,600,600,600,209
|
|
20240318,104000,90927249,600,600,600,600,0
|
|
20240318,103900,90927249,600,600,600,600,0
|
|
20240318,103800,90927249,600,600,600,600,4820
|
|
20240318,103700,88035249,601,601,601,601,0
|
|
20240318,103600,88035249,601,601,601,601,0
|
|
20240318,103500,88035249,601,601,601,601,101
|
|
20240318,103400,87974548,600,600,600,600,20
|
|
20240318,103300,87962548,600,599,600,599,313
|
|
20240318,103200,87774771,600,599,600,599,423
|
|
20240318,103100,87521393,598,598,598,598,205
|
|
20240318,103000,87398803,599,599,599,599,0
|
|
20240318,102900,87398803,599,599,599,599,0
|
|
20240318,102800,87398803,599,599,599,599,279
|
|
20240318,102700,87231682,600,600,600,600,0
|
|
20240318,102600,87231682,600,600,600,600,119
|
|
20240318,102500,87160282,600,600,600,600,381
|
|
20240318,102400,86931682,600,599,600,599,90
|
|
20240318,102300,86877770,601,601,601,601,0
|
|
20240318,102200,86877770,601,601,601,601,0
|
|
20240318,102100,86877770,601,600,601,600,1654
|
|
20240318,102000,85883917,600,600,600,600,0
|
|
20240318,101900,85883917,600,600,600,600,2689
|
|
20240318,101800,84270517,598,597,598,597,1681
|
|
20240318,101700,83265297,594,594,594,594,0
|
|
20240318,101600,83265297,594,594,594,594,0
|
|
20240318,101500,83265297,594,594,594,594,0
|
|
20240318,101400,83265297,594,594,594,594,0
|
|
20240318,101300,83265297,594,595,595,594,6137
|
|
20240318,101200,79618984,597,597,597,597,0
|
|
20240318,101100,79618984,597,597,597,597,1830
|
|
20240318,101000,78526474,594,594,594,594,0
|
|
20240318,100900,78526474,594,597,597,594,434
|
|
20240318,100800,78268618,594,599,599,594,2025
|
|
20240318,100700,77064134,600,600,600,599,102
|
|
20240318,100600,77003034,600,600,600,593,25001
|
|
20240318,100500,62129570,601,600,601,600,3518
|
|
20240318,100400,60018608,600,600,600,600,110
|
|
20240318,100300,59952608,600,600,600,600,0
|
|
20240318,100200,59952608,600,600,600,600,1
|
|
20240318,100100,59952008,598,599,599,598,4767
|
|
20240318,100000,57101089,598,598,599,598,3591
|
|
20240318,095900,54953621,598,598,598,598,1409
|
|
20240318,095800,54111039,598,599,599,598,2000
|
|
20240318,095700,52914461,601,601,601,601,0
|
|
20240318,095600,52914461,601,601,601,601,0
|
|
20240318,095500,52914461,601,601,601,601,5
|
|
20240318,095400,52911456,598,598,598,598,794
|
|
20240318,095300,52436644,598,598,599,598,4004
|
|
20240318,095200,50042251,598,600,600,598,500
|
|
20240318,095100,49743198,601,601,601,601,329
|
|
20240318,095000,49545469,601,601,601,601,0
|
|
20240318,094900,49545469,601,602,602,596,6812
|
|
20240318,094800,45464647,602,602,602,602,303
|
|
20240318,094700,45282241,603,603,603,603,286
|
|
20240318,094600,45109783,603,603,603,603,0
|
|
20240318,094500,45109783,603,603,603,603,162
|
|
20240318,094400,45012097,602,602,602,602,0
|
|
20240318,094300,45012097,602,602,602,602,0
|
|
20240318,094200,45012097,602,602,602,602,0
|
|
20240318,094100,45012097,602,602,602,602,900
|
|
20240318,094000,44470297,602,603,603,602,304
|
|
20240318,093900,44287192,603,603,603,603,0
|
|
20240318,093800,44287192,603,603,603,603,138
|
|
20240318,093700,44203978,601,601,601,601,0
|
|
20240318,093600,44203978,601,601,601,601,200
|
|
20240318,093500,44083778,596,596,596,596,0
|
|
20240318,093400,44083778,596,603,603,596,3031
|
|
20240318,093300,42269754,603,603,603,603,1
|
|
20240318,093200,42269151,600,603,603,600,500
|
|
20240318,093100,41968414,605,607,607,604,5669
|
|
20240318,093000,38541714,604,604,604,604,0
|
|
20240318,092900,38541714,604,604,604,604,0
|
|
20240318,092800,38541714,604,610,610,604,343
|
|
20240318,092700,38332835,613,613,613,613,0
|
|
20240318,092600,38332835,613,613,613,613,300
|
|
20240318,092500,38148935,610,611,611,610,844
|
|
20240318,092400,37634058,612,612,613,612,721
|
|
20240318,092300,37192773,612,612,612,612,521
|
|
20240318,092200,36873921,612,610,612,610,172
|
|
20240318,092100,36768983,610,611,611,610,4497
|
|
20240318,092000,34021591,611,612,612,611,2501
|
|
20240318,091900,32493430,614,610,614,610,5705
|
|
20240318,091800,28996092,614,614,614,610,82
|
|
20240318,091700,28945784,614,611,614,611,1454
|
|
20240318,091600,28057358,611,615,615,610,8093
|
|
20240318,091500,23112579,615,620,620,615,3681
|
|
20240318,091400,20848493,622,615,623,612,3112
|
|
20240318,091300,18937320,617,617,617,617,1900
|
|
20240318,091200,17765020,621,621,621,621,0
|
|
20240318,091100,17765020,621,622,622,620,2382
|
|
20240318,091000,16284189,624,604,625,604,4377
|
|
20240318,090900,13571709,604,604,604,604,0
|
|
20240318,090800,13571709,604,600,604,600,103
|
|
20240318,090700,13509897,600,604,604,600,5
|
|
20240318,090600,13506885,604,595,604,592,7519
|
|
20240318,090500,9010983,592,595,595,592,5965
|
|
20240318,090400,5479103,592,594,594,592,1112
|
|
20240318,090300,4820763,592,593,593,592,528
|
|
20240318,090200,4508169,592,597,597,591,1184
|
|
20240318,090100,3801453,592,596,597,591,5652
|
|
20240318,090000,454800,600,600,600,600,758
|