628 lines
26 KiB
CSV
628 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,192500,30436424,631,631,631,631,251
|
|
20240325,192400,30436424,631,631,631,631,0
|
|
20240325,192300,30436424,631,631,631,631,0
|
|
20240325,192200,30436424,631,631,631,631,0
|
|
20240325,192100,30436424,631,631,631,631,0
|
|
20240325,192000,30436424,631,631,631,631,0
|
|
20240325,191900,30436424,631,631,631,631,0
|
|
20240325,191800,30436424,631,631,631,631,0
|
|
20240325,191700,30436424,631,631,631,631,0
|
|
20240325,191600,30436424,631,631,631,631,0
|
|
20240325,191500,30436424,631,631,631,631,0
|
|
20240325,191400,30436424,631,631,631,631,0
|
|
20240325,191300,30436424,631,631,631,631,0
|
|
20240325,191200,30436424,631,631,631,631,0
|
|
20240325,191100,30436424,631,631,631,631,0
|
|
20240325,191000,30436424,631,631,631,631,0
|
|
20240325,190900,30436424,631,631,631,631,0
|
|
20240325,190800,30436424,631,631,631,631,0
|
|
20240325,190700,30436424,631,631,631,631,0
|
|
20240325,190600,30436424,631,631,631,631,0
|
|
20240325,190500,30436424,631,631,631,631,0
|
|
20240325,190400,30436424,631,631,631,631,0
|
|
20240325,190300,30436424,631,631,631,631,0
|
|
20240325,190200,30436424,631,631,631,631,0
|
|
20240325,190100,30436424,631,631,631,631,0
|
|
20240325,190000,30436424,631,631,631,631,0
|
|
20240325,185900,30436424,631,631,631,631,0
|
|
20240325,185800,30436424,631,631,631,631,0
|
|
20240325,185700,30436424,631,631,631,631,0
|
|
20240325,185600,30436424,631,631,631,631,0
|
|
20240325,185500,30436424,631,631,631,631,251
|
|
20240325,185400,30436424,631,631,631,631,0
|
|
20240325,185300,30436424,631,631,631,631,0
|
|
20240325,185200,30436424,631,631,631,631,0
|
|
20240325,185100,30436424,631,631,631,631,0
|
|
20240325,185000,30436424,631,631,631,631,0
|
|
20240325,184900,30436424,631,631,631,631,0
|
|
20240325,184800,30436424,631,631,631,631,0
|
|
20240325,184700,30436424,631,631,631,631,0
|
|
20240325,184600,30436424,631,631,631,631,0
|
|
20240325,184500,30436424,631,631,631,631,0
|
|
20240325,184400,30436424,631,631,631,631,0
|
|
20240325,184300,30436424,631,631,631,631,0
|
|
20240325,184200,30436424,631,631,631,631,0
|
|
20240325,184100,30436424,631,631,631,631,0
|
|
20240325,184000,30436424,631,631,631,631,0
|
|
20240325,183900,30436424,631,631,631,631,0
|
|
20240325,183800,30436424,631,631,631,631,0
|
|
20240325,183700,30436424,631,631,631,631,0
|
|
20240325,183600,30436424,631,631,631,631,0
|
|
20240325,183500,30436424,631,631,631,631,0
|
|
20240325,183400,30436424,631,631,631,631,0
|
|
20240325,183300,30436424,631,631,631,631,0
|
|
20240325,183200,30436424,631,631,631,631,0
|
|
20240325,183100,30436424,631,631,631,631,0
|
|
20240325,183000,30436424,631,631,631,631,0
|
|
20240325,182900,30436424,631,631,631,631,0
|
|
20240325,182800,30436424,631,631,631,631,0
|
|
20240325,182700,30436424,631,631,631,631,0
|
|
20240325,182600,30436424,631,631,631,631,0
|
|
20240325,182500,30436424,631,631,631,631,251
|
|
20240325,182400,30436424,631,631,631,631,0
|
|
20240325,182300,30436424,631,631,631,631,0
|
|
20240325,182200,30436424,631,631,631,631,0
|
|
20240325,182100,30436424,631,631,631,631,0
|
|
20240325,182000,30436424,631,631,631,631,0
|
|
20240325,181900,30436424,631,631,631,631,0
|
|
20240325,181800,30436424,631,631,631,631,0
|
|
20240325,181700,30436424,631,631,631,631,0
|
|
20240325,181600,30436424,631,631,631,631,0
|
|
20240325,181500,30436424,631,631,631,631,0
|
|
20240325,181400,30436424,631,631,631,631,0
|
|
20240325,181300,30436424,631,631,631,631,0
|
|
20240325,181200,30436424,631,631,631,631,0
|
|
20240325,181100,30436424,631,631,631,631,0
|
|
20240325,181000,30436424,631,631,631,631,0
|
|
20240325,180900,30436424,631,631,631,631,0
|
|
20240325,180800,30436424,631,631,631,631,0
|
|
20240325,180700,30436424,631,631,631,631,0
|
|
20240325,180600,30436424,631,631,631,631,0
|
|
20240325,180500,30436424,631,631,631,631,0
|
|
20240325,180400,30436424,631,631,631,631,0
|
|
20240325,180300,30436424,631,631,631,631,0
|
|
20240325,180200,30436424,631,631,631,631,0
|
|
20240325,180100,30436424,631,631,631,631,0
|
|
20240325,180000,30436424,631,631,631,631,0
|
|
20240325,175900,30436424,631,631,631,631,0
|
|
20240325,175800,30436424,631,631,631,631,0
|
|
20240325,175700,30436424,631,631,631,631,0
|
|
20240325,175600,30436424,631,631,631,631,0
|
|
20240325,175500,30436424,631,631,631,631,251
|
|
20240325,175400,30436424,631,631,631,631,0
|
|
20240325,175300,30436424,631,631,631,631,0
|
|
20240325,175200,30436424,631,631,631,631,0
|
|
20240325,175100,30436424,631,631,631,631,0
|
|
20240325,175000,30436424,631,631,631,631,0
|
|
20240325,174900,30436424,631,631,631,631,0
|
|
20240325,174800,30436424,631,631,631,631,0
|
|
20240325,174700,30436424,631,631,631,631,0
|
|
20240325,174600,30436424,631,631,631,631,0
|
|
20240325,174500,30436424,631,631,631,631,0
|
|
20240325,174400,30436424,631,631,631,631,0
|
|
20240325,174300,30436424,631,631,631,631,0
|
|
20240325,174200,30436424,631,631,631,631,0
|
|
20240325,174100,30436424,631,631,631,631,0
|
|
20240325,174000,30436424,631,631,631,631,0
|
|
20240325,173900,30436424,631,631,631,631,0
|
|
20240325,173800,30436424,631,631,631,631,0
|
|
20240325,173700,30436424,631,631,631,631,0
|
|
20240325,173600,30436424,631,631,631,631,0
|
|
20240325,173500,30436424,631,631,631,631,0
|
|
20240325,173400,30436424,631,631,631,631,0
|
|
20240325,173300,30436424,631,631,631,631,0
|
|
20240325,173200,30436424,631,631,631,631,0
|
|
20240325,173100,30436424,631,631,631,631,0
|
|
20240325,173000,30436424,631,631,631,631,0
|
|
20240325,172900,30436424,631,631,631,631,0
|
|
20240325,172800,30436424,631,631,631,631,0
|
|
20240325,172700,30436424,631,631,631,631,0
|
|
20240325,172600,30436424,631,631,631,631,0
|
|
20240325,172500,30436424,631,631,631,631,251
|
|
20240325,172400,30436424,631,631,631,631,0
|
|
20240325,172300,30436424,631,631,631,631,0
|
|
20240325,172200,30436424,631,631,631,631,0
|
|
20240325,172100,30436424,631,631,631,631,0
|
|
20240325,172000,30436424,631,631,631,631,0
|
|
20240325,171900,30436424,631,631,631,631,0
|
|
20240325,171800,30436424,631,631,631,631,0
|
|
20240325,171700,30436424,631,631,631,631,0
|
|
20240325,171600,30436424,631,631,631,631,0
|
|
20240325,171500,30436424,631,631,631,631,0
|
|
20240325,171400,30436424,631,631,631,631,0
|
|
20240325,171300,30436424,631,631,631,631,0
|
|
20240325,171200,30436424,631,631,631,631,0
|
|
20240325,171100,30436424,631,631,631,631,0
|
|
20240325,171000,30436424,631,631,631,631,0
|
|
20240325,170900,30436424,631,631,631,631,0
|
|
20240325,170800,30436424,631,631,631,631,0
|
|
20240325,170700,30436424,631,631,631,631,0
|
|
20240325,170600,30436424,631,631,631,631,0
|
|
20240325,170500,30436424,631,631,631,631,0
|
|
20240325,170400,30436424,631,631,631,631,0
|
|
20240325,170300,30436424,631,631,631,631,0
|
|
20240325,170200,30436424,631,631,631,631,0
|
|
20240325,170100,30436424,631,631,631,631,0
|
|
20240325,170000,30436424,631,631,631,631,0
|
|
20240325,165900,30436424,631,631,631,631,0
|
|
20240325,165800,30436424,631,631,631,631,0
|
|
20240325,165700,30436424,631,631,631,631,0
|
|
20240325,165600,30436424,631,631,631,631,0
|
|
20240325,165500,30436424,631,631,631,631,251
|
|
20240325,165400,30436424,631,631,631,631,0
|
|
20240325,165300,30436424,631,631,631,631,0
|
|
20240325,165200,30436424,631,631,631,631,0
|
|
20240325,165100,30436424,631,631,631,631,0
|
|
20240325,165000,30436424,631,631,631,631,0
|
|
20240325,164900,30436424,631,631,631,631,0
|
|
20240325,164800,30436424,631,631,631,631,0
|
|
20240325,164700,30436424,631,631,631,631,0
|
|
20240325,164600,30436424,631,631,631,631,0
|
|
20240325,164500,30436424,631,631,631,631,0
|
|
20240325,164400,30436424,631,631,631,631,0
|
|
20240325,164300,30436424,631,631,631,631,0
|
|
20240325,164200,30436424,631,631,631,631,0
|
|
20240325,164100,30436424,631,631,631,631,0
|
|
20240325,164000,30436424,631,631,631,631,0
|
|
20240325,163900,30436424,631,631,631,631,0
|
|
20240325,163800,30436424,631,631,631,631,0
|
|
20240325,163700,30436424,631,631,631,631,0
|
|
20240325,163600,30436424,631,631,631,631,0
|
|
20240325,163500,30436424,631,631,631,631,0
|
|
20240325,163400,30436424,631,631,631,631,0
|
|
20240325,163300,30436424,631,631,631,631,0
|
|
20240325,163200,30436424,631,631,631,631,0
|
|
20240325,163100,30436424,631,631,631,631,0
|
|
20240325,163000,30436424,631,631,631,631,0
|
|
20240325,162900,30436424,631,631,631,631,0
|
|
20240325,162800,30436424,631,631,631,631,0
|
|
20240325,162700,30436424,631,631,631,631,0
|
|
20240325,162600,30436424,631,631,631,631,0
|
|
20240325,162500,30436424,631,631,631,631,251
|
|
20240325,162400,30436424,631,631,631,631,0
|
|
20240325,162300,30436424,631,631,631,631,0
|
|
20240325,162200,30436424,631,631,631,631,0
|
|
20240325,162100,30436424,631,631,631,631,0
|
|
20240325,162000,30436424,631,631,631,631,0
|
|
20240325,161900,30436424,631,631,631,631,0
|
|
20240325,161800,30436424,631,631,631,631,0
|
|
20240325,161700,30436424,631,631,631,631,0
|
|
20240325,161600,30436424,631,631,631,631,0
|
|
20240325,161500,30436424,631,631,631,631,0
|
|
20240325,161400,30436424,631,631,631,631,0
|
|
20240325,161300,30436424,631,631,631,631,0
|
|
20240325,161200,30436424,631,631,631,631,0
|
|
20240325,161100,30436424,631,631,631,631,0
|
|
20240325,161000,30436424,631,631,631,631,0
|
|
20240325,160900,30436424,631,631,631,631,0
|
|
20240325,160800,30436424,631,631,631,631,0
|
|
20240325,160700,30436424,631,631,631,631,0
|
|
20240325,160600,30436424,631,631,631,631,0
|
|
20240325,160500,30436424,631,631,631,631,0
|
|
20240325,160400,30436424,631,631,631,631,0
|
|
20240325,160300,30436424,631,631,631,631,0
|
|
20240325,160200,30436424,631,631,631,631,0
|
|
20240325,160100,30436424,631,631,631,631,0
|
|
20240325,160000,30436424,631,631,631,631,0
|
|
20240325,155900,30436424,631,631,631,631,0
|
|
20240325,155800,30436424,631,631,631,631,0
|
|
20240325,155700,30436424,631,631,631,631,0
|
|
20240325,155600,30436424,631,631,631,631,0
|
|
20240325,155500,30436424,631,631,631,631,251
|
|
20240325,155400,30436424,631,631,631,631,0
|
|
20240325,155300,30436424,631,631,631,631,0
|
|
20240325,155200,30436424,631,631,631,631,0
|
|
20240325,155100,30436424,631,631,631,631,0
|
|
20240325,155000,30436424,631,631,631,631,0
|
|
20240325,154900,30436424,631,631,631,631,0
|
|
20240325,154800,30436424,631,631,631,631,0
|
|
20240325,154700,30436424,631,631,631,631,0
|
|
20240325,154600,30436424,631,631,631,631,0
|
|
20240325,154500,30436424,631,631,631,631,0
|
|
20240325,154400,30436424,631,631,631,631,0
|
|
20240325,154300,30436424,631,631,631,631,0
|
|
20240325,154200,30436424,631,631,631,631,0
|
|
20240325,154100,30436424,631,631,631,631,0
|
|
20240325,154000,30436424,631,631,631,631,0
|
|
20240325,153900,30436424,631,631,631,631,0
|
|
20240325,153800,30436424,631,631,631,631,0
|
|
20240325,153700,30436424,631,631,631,631,0
|
|
20240325,153600,30436424,631,631,631,631,0
|
|
20240325,153500,30436424,631,631,631,631,0
|
|
20240325,153400,30436424,631,631,631,631,0
|
|
20240325,153300,30436424,631,631,631,631,0
|
|
20240325,153200,30436424,631,631,631,631,0
|
|
20240325,153100,30436424,631,631,631,631,0
|
|
20240325,153000,30436424,631,631,631,631,251
|
|
20240325,152900,30278043,632,632,632,632,0
|
|
20240325,152800,30278043,632,632,632,632,0
|
|
20240325,152700,30278043,632,632,632,632,0
|
|
20240325,152600,30278043,632,632,632,632,0
|
|
20240325,152500,30278043,632,632,632,632,0
|
|
20240325,152400,30278043,632,632,632,632,0
|
|
20240325,152300,30278043,632,632,632,632,0
|
|
20240325,152200,30278043,632,632,632,632,0
|
|
20240325,152100,30278043,632,632,632,632,0
|
|
20240325,152000,30278043,632,632,632,632,0
|
|
20240325,151900,30278043,632,632,632,632,0
|
|
20240325,151800,30278043,632,632,632,632,0
|
|
20240325,151700,30278043,632,632,632,632,0
|
|
20240325,151600,30278043,632,632,632,632,0
|
|
20240325,151500,30278043,632,632,632,632,0
|
|
20240325,151400,30278043,632,632,632,632,0
|
|
20240325,151300,30278043,632,632,632,632,0
|
|
20240325,151200,30278043,632,632,632,632,0
|
|
20240325,151100,30278043,632,632,632,632,1
|
|
20240325,151000,30277411,627,627,627,627,0
|
|
20240325,150900,30277411,627,633,633,627,11
|
|
20240325,150800,30270454,634,629,634,627,2102
|
|
20240325,150700,28951292,634,634,634,634,0
|
|
20240325,150600,28951292,634,634,634,634,0
|
|
20240325,150500,28951292,634,634,634,634,0
|
|
20240325,150400,28951292,634,634,634,634,169
|
|
20240325,150300,28844146,634,629,634,629,19
|
|
20240325,150200,28832120,631,631,631,631,5000
|
|
20240325,150100,25677120,631,632,632,631,136
|
|
20240325,150000,25591256,636,636,636,636,0
|
|
20240325,145900,25591256,636,636,636,636,64
|
|
20240325,145800,25550552,636,636,636,636,0
|
|
20240325,145700,25550552,636,636,636,636,0
|
|
20240325,145600,25550552,636,636,636,636,0
|
|
20240325,145500,25550552,636,636,636,636,237
|
|
20240325,145400,25399820,636,636,636,636,0
|
|
20240325,145300,25399820,636,636,636,636,0
|
|
20240325,145200,25399820,636,636,636,636,0
|
|
20240325,145100,25399820,636,636,636,636,0
|
|
20240325,145000,25399820,636,636,636,636,0
|
|
20240325,144900,25399820,636,636,636,636,0
|
|
20240325,144800,25399820,636,636,636,636,0
|
|
20240325,144700,25399820,636,636,636,636,0
|
|
20240325,144600,25399820,636,636,636,636,0
|
|
20240325,144500,25399820,636,636,636,636,0
|
|
20240325,144400,25399820,636,636,636,636,0
|
|
20240325,144300,25399820,636,636,636,636,2407
|
|
20240325,144200,23868968,636,636,636,636,0
|
|
20240325,144100,23868968,636,636,636,636,4
|
|
20240325,144000,23866424,636,636,636,636,246
|
|
20240325,143900,23709968,631,631,631,631,0
|
|
20240325,143800,23709968,631,631,631,631,0
|
|
20240325,143700,23709968,631,631,631,631,0
|
|
20240325,143600,23709968,631,631,631,631,0
|
|
20240325,143500,23709968,631,633,633,631,210
|
|
20240325,143400,23577431,636,636,636,636,0
|
|
20240325,143300,23577431,636,636,636,636,0
|
|
20240325,143200,23577431,636,636,636,636,0
|
|
20240325,143100,23577431,636,636,636,636,0
|
|
20240325,143000,23577431,636,636,636,636,7
|
|
20240325,142900,23572979,637,637,637,637,0
|
|
20240325,142800,23572979,637,637,637,637,0
|
|
20240325,142700,23572979,637,637,637,637,0
|
|
20240325,142600,23572979,637,637,637,637,0
|
|
20240325,142500,23572979,637,637,637,637,0
|
|
20240325,142400,23572979,637,637,637,637,0
|
|
20240325,142300,23572979,637,637,637,637,0
|
|
20240325,142200,23572979,637,637,637,637,0
|
|
20240325,142100,23572979,637,637,637,637,0
|
|
20240325,142000,23572979,637,637,637,637,250
|
|
20240325,141900,23413729,637,637,637,637,0
|
|
20240325,141800,23413729,637,637,637,637,0
|
|
20240325,141700,23413729,637,637,637,637,0
|
|
20240325,141600,23413729,637,637,637,637,0
|
|
20240325,141500,23413729,637,637,637,637,0
|
|
20240325,141400,23413729,637,637,637,637,0
|
|
20240325,141300,23413729,637,637,637,637,0
|
|
20240325,141200,23413729,637,637,637,637,0
|
|
20240325,141100,23413729,637,637,637,637,0
|
|
20240325,141000,23413729,637,637,637,637,0
|
|
20240325,140900,23413729,637,637,637,637,0
|
|
20240325,140800,23413729,637,637,637,637,0
|
|
20240325,140700,23413729,637,637,637,637,0
|
|
20240325,140600,23413729,637,637,637,637,0
|
|
20240325,140500,23413729,637,637,637,637,0
|
|
20240325,140400,23413729,637,637,637,637,0
|
|
20240325,140300,23413729,637,637,637,637,0
|
|
20240325,140200,23413729,637,637,637,637,653
|
|
20240325,140100,22997768,636,636,636,636,0
|
|
20240325,140000,22997768,636,636,636,636,243
|
|
20240325,135900,22843220,633,633,633,633,0
|
|
20240325,135800,22843220,633,633,633,633,37
|
|
20240325,135700,22819799,633,633,633,633,0
|
|
20240325,135600,22819799,633,633,633,633,0
|
|
20240325,135500,22819799,633,633,633,633,0
|
|
20240325,135400,22819799,633,633,633,633,0
|
|
20240325,135300,22819799,633,633,633,633,0
|
|
20240325,135200,22819799,633,633,633,633,0
|
|
20240325,135100,22819799,633,633,633,633,0
|
|
20240325,135000,22819799,633,633,633,633,0
|
|
20240325,134900,22819799,633,633,633,633,0
|
|
20240325,134800,22819799,633,633,633,633,0
|
|
20240325,134700,22819799,633,633,633,633,276
|
|
20240325,134600,22645091,636,636,636,636,1
|
|
20240325,134500,22644455,636,636,636,636,0
|
|
20240325,134400,22644455,636,636,636,636,0
|
|
20240325,134300,22644455,636,636,636,636,405
|
|
20240325,134200,22386875,636,636,636,636,0
|
|
20240325,134100,22386875,636,636,636,636,3
|
|
20240325,134000,22384967,636,636,636,636,247
|
|
20240325,133900,22227875,632,632,632,632,175
|
|
20240325,133800,22117275,637,637,637,637,0
|
|
20240325,133700,22117275,637,637,637,637,0
|
|
20240325,133600,22117275,637,637,637,637,0
|
|
20240325,133500,22117275,637,637,637,637,2
|
|
20240325,133400,22116001,637,637,637,637,8
|
|
20240325,133300,22110905,637,637,637,637,0
|
|
20240325,133200,22110905,637,637,637,637,0
|
|
20240325,133100,22110905,637,637,637,637,0
|
|
20240325,133000,22110905,637,637,637,637,0
|
|
20240325,132900,22110905,637,637,637,637,32
|
|
20240325,132800,22090521,638,638,638,638,0
|
|
20240325,132700,22090521,638,638,638,638,0
|
|
20240325,132600,22090521,638,638,638,638,0
|
|
20240325,132500,22090521,638,638,638,638,0
|
|
20240325,132400,22090521,638,638,638,638,0
|
|
20240325,132300,22090521,638,638,638,638,0
|
|
20240325,132200,22090521,638,638,638,638,0
|
|
20240325,132100,22090521,638,638,638,638,0
|
|
20240325,132000,22090521,638,638,638,638,250
|
|
20240325,131900,21931021,632,632,632,632,0
|
|
20240325,131800,21931021,632,632,632,632,31
|
|
20240325,131700,21911429,638,638,638,638,0
|
|
20240325,131600,21911429,638,638,638,638,0
|
|
20240325,131500,21911429,638,638,638,638,0
|
|
20240325,131400,21911429,638,638,638,638,0
|
|
20240325,131300,21911429,638,638,638,638,1
|
|
20240325,131200,21910791,638,638,638,638,117
|
|
20240325,131100,21836145,638,638,638,638,38
|
|
20240325,131000,21811901,639,639,639,639,0
|
|
20240325,130900,21811901,639,639,639,639,0
|
|
20240325,130800,21811901,639,639,639,639,0
|
|
20240325,130700,21811901,639,639,639,639,0
|
|
20240325,130600,21811901,639,639,639,639,0
|
|
20240325,130500,21811901,639,639,639,639,0
|
|
20240325,130400,21811901,639,639,639,639,0
|
|
20240325,130300,21811901,639,639,639,639,0
|
|
20240325,130200,21811901,639,639,639,639,0
|
|
20240325,130100,21811901,639,639,639,639,0
|
|
20240325,130000,21811901,639,633,639,633,825
|
|
20240325,125900,21288861,639,637,639,631,218
|
|
20240325,125800,21150269,638,638,638,638,0
|
|
20240325,125700,21150269,638,638,638,638,0
|
|
20240325,125600,21150269,638,638,638,638,0
|
|
20240325,125500,21150269,638,638,638,638,0
|
|
20240325,125400,21150269,638,638,638,638,0
|
|
20240325,125300,21150269,638,638,638,638,105
|
|
20240325,125200,21083279,637,637,637,637,0
|
|
20240325,125100,21083279,637,637,637,637,0
|
|
20240325,125000,21083279,637,637,637,637,1
|
|
20240325,124900,21082642,633,638,638,633,8
|
|
20240325,124800,21077568,638,638,638,638,0
|
|
20240325,124700,21077568,638,638,638,638,0
|
|
20240325,124600,21077568,638,638,638,638,0
|
|
20240325,124500,21077568,638,638,638,638,1
|
|
20240325,124400,21076930,638,638,638,638,0
|
|
20240325,124300,21076930,638,638,638,638,1
|
|
20240325,124200,21076292,639,639,639,639,0
|
|
20240325,124100,21076292,639,639,639,639,0
|
|
20240325,124000,21076292,639,639,639,639,250
|
|
20240325,123900,20916542,639,639,639,639,0
|
|
20240325,123800,20916542,639,639,639,639,17
|
|
20240325,123700,20905679,639,639,639,639,60
|
|
20240325,123600,20867339,639,639,639,639,120
|
|
20240325,123500,20790659,639,639,639,639,177
|
|
20240325,123400,20677556,639,639,639,639,30
|
|
20240325,123300,20658386,638,638,638,638,0
|
|
20240325,123200,20658386,638,638,638,638,0
|
|
20240325,123100,20658386,638,638,638,638,0
|
|
20240325,123000,20658386,638,638,638,638,1
|
|
20240325,122900,20657748,639,637,639,637,48
|
|
20240325,122800,20627108,635,634,635,634,1367
|
|
20240325,122700,19760305,634,634,634,634,70
|
|
20240325,122600,19715925,633,633,633,633,0
|
|
20240325,122500,19715925,633,633,633,633,443
|
|
20240325,122400,19435506,633,633,633,633,500
|
|
20240325,122300,19119006,633,633,633,633,0
|
|
20240325,122200,19119006,633,633,633,633,0
|
|
20240325,122100,19119006,633,633,633,633,2
|
|
20240325,122000,19117740,633,632,633,632,417
|
|
20240325,121900,18854136,632,632,632,632,0
|
|
20240325,121800,18854136,632,632,632,632,0
|
|
20240325,121700,18854136,632,632,632,632,43
|
|
20240325,121600,18826960,632,632,632,632,250
|
|
20240325,121500,18668960,632,631,632,631,926
|
|
20240325,121400,18084604,631,631,631,631,400
|
|
20240325,121300,17832204,631,631,631,631,0
|
|
20240325,121200,17832204,631,631,631,631,96
|
|
20240325,121100,17771628,630,629,630,629,1886
|
|
20240325,121000,16583677,629,629,629,629,0
|
|
20240325,120900,16583677,629,629,629,629,0
|
|
20240325,120800,16583677,629,629,629,629,0
|
|
20240325,120700,16583677,629,629,629,629,571
|
|
20240325,120600,16224518,629,629,629,629,0
|
|
20240325,120500,16224518,629,629,629,629,300
|
|
20240325,120400,16035818,630,630,630,630,0
|
|
20240325,120300,16035818,630,630,630,630,0
|
|
20240325,120200,16035818,630,630,630,630,0
|
|
20240325,120100,16035818,630,630,630,630,10
|
|
20240325,120000,16029518,629,628,629,628,453
|
|
20240325,115900,15744594,628,628,628,628,0
|
|
20240325,115800,15744594,628,628,628,628,0
|
|
20240325,115700,15744594,628,628,628,628,50
|
|
20240325,115600,15713194,628,628,628,628,0
|
|
20240325,115500,15713194,628,628,628,628,0
|
|
20240325,115400,15713194,628,628,628,628,0
|
|
20240325,115300,15713194,628,628,628,628,0
|
|
20240325,115200,15713194,628,628,628,628,0
|
|
20240325,115100,15713194,628,628,628,628,0
|
|
20240325,115000,15713194,628,628,628,628,0
|
|
20240325,114900,15713194,628,628,628,628,0
|
|
20240325,114800,15713194,628,628,628,628,0
|
|
20240325,114700,15713194,628,628,628,628,0
|
|
20240325,114600,15713194,628,628,628,628,0
|
|
20240325,114500,15713194,628,628,628,628,0
|
|
20240325,114400,15713194,628,628,628,628,0
|
|
20240325,114300,15713194,628,628,628,628,0
|
|
20240325,114200,15713194,628,628,628,628,0
|
|
20240325,114100,15713194,628,628,628,628,68
|
|
20240325,114000,15670490,628,628,628,628,182
|
|
20240325,113900,15556194,628,628,628,628,0
|
|
20240325,113800,15556194,628,628,628,628,5
|
|
20240325,113700,15553054,626,626,626,626,0
|
|
20240325,113600,15553054,626,626,626,626,0
|
|
20240325,113500,15553054,626,626,626,626,0
|
|
20240325,113400,15553054,626,626,626,626,0
|
|
20240325,113300,15553054,626,626,626,626,0
|
|
20240325,113200,15553054,626,626,626,626,0
|
|
20240325,113100,15553054,626,626,626,626,518
|
|
20240325,113000,15228786,627,627,627,627,0
|
|
20240325,112900,15228786,627,627,627,627,0
|
|
20240325,112800,15228786,627,627,627,627,0
|
|
20240325,112700,15228786,627,627,627,627,0
|
|
20240325,112600,15228786,627,627,627,627,0
|
|
20240325,112500,15228786,627,627,627,627,0
|
|
20240325,112400,15228786,627,627,627,627,0
|
|
20240325,112300,15228786,627,627,627,627,0
|
|
20240325,112200,15228786,627,627,627,627,0
|
|
20240325,112100,15228786,627,627,627,627,0
|
|
20240325,112000,15228786,627,627,627,627,250
|
|
20240325,111900,15072036,627,627,627,627,0
|
|
20240325,111800,15072036,627,627,627,627,0
|
|
20240325,111700,15072036,627,627,627,627,3
|
|
20240325,111600,15070155,627,627,627,627,0
|
|
20240325,111500,15070155,627,627,627,627,0
|
|
20240325,111400,15070155,627,627,627,627,0
|
|
20240325,111300,15070155,627,627,627,627,0
|
|
20240325,111200,15070155,627,627,627,627,9
|
|
20240325,111100,15064512,626,626,626,626,0
|
|
20240325,111000,15064512,626,626,626,626,0
|
|
20240325,110900,15064512,626,626,626,626,100
|
|
20240325,110800,15001912,626,626,626,626,0
|
|
20240325,110700,15001912,626,626,626,626,300
|
|
20240325,110600,14814112,627,627,627,627,0
|
|
20240325,110500,14814112,627,627,627,627,0
|
|
20240325,110400,14814112,627,627,627,627,3
|
|
20240325,110300,14812231,627,627,627,627,0
|
|
20240325,110200,14812231,627,627,627,627,0
|
|
20240325,110100,14812231,627,627,627,627,0
|
|
20240325,110000,14812231,627,627,627,627,250
|
|
20240325,105900,14655481,627,627,627,627,0
|
|
20240325,105800,14655481,627,627,627,627,500
|
|
20240325,105700,14341981,627,627,627,627,0
|
|
20240325,105600,14341981,627,627,627,627,87
|
|
20240325,105500,14287432,627,627,627,627,0
|
|
20240325,105400,14287432,627,627,627,627,0
|
|
20240325,105300,14287432,627,627,627,627,0
|
|
20240325,105200,14287432,627,627,627,627,0
|
|
20240325,105100,14287432,627,627,627,627,312
|
|
20240325,105000,14091808,626,626,626,625,4522
|
|
20240325,104900,11265183,627,627,627,627,0
|
|
20240325,104800,11265183,627,627,627,627,0
|
|
20240325,104700,11265183,627,627,627,627,0
|
|
20240325,104600,11265183,627,627,627,627,0
|
|
20240325,104500,11265183,627,627,627,627,0
|
|
20240325,104400,11265183,627,627,627,627,0
|
|
20240325,104300,11265183,627,627,627,627,0
|
|
20240325,104200,11265183,627,627,627,627,0
|
|
20240325,104100,11265183,627,627,627,627,0
|
|
20240325,104000,11265183,627,627,627,627,1100
|
|
20240325,103900,10575483,626,626,626,626,0
|
|
20240325,103800,10575483,626,626,626,626,0
|
|
20240325,103700,10575483,626,626,626,626,0
|
|
20240325,103600,10575483,626,626,626,626,0
|
|
20240325,103500,10575483,626,626,626,626,0
|
|
20240325,103400,10575483,626,626,626,626,267
|
|
20240325,103300,10408341,626,626,626,626,22
|
|
20240325,103200,10394569,626,626,626,626,23
|
|
20240325,103100,10380171,626,626,626,626,22
|
|
20240325,103000,10366399,626,626,626,626,22
|
|
20240325,102900,10352627,626,626,626,626,22
|
|
20240325,102800,10338855,626,626,626,626,22
|
|
20240325,102700,10325083,626,626,626,626,22
|
|
20240325,102600,10311311,626,626,626,626,22
|
|
20240325,102500,10297539,626,626,626,626,156
|
|
20240325,102400,10199883,626,626,626,626,0
|
|
20240325,102300,10199883,626,626,626,626,0
|
|
20240325,102200,10199883,626,626,626,626,0
|
|
20240325,102100,10199883,626,626,626,626,0
|
|
20240325,102000,10199883,626,627,627,626,450
|
|
20240325,101900,9917933,625,625,625,625,0
|
|
20240325,101800,9917933,625,625,625,625,0
|
|
20240325,101700,9917933,625,625,625,625,0
|
|
20240325,101600,9917933,625,625,625,625,0
|
|
20240325,101500,9917933,625,625,625,625,0
|
|
20240325,101400,9917933,625,625,625,625,0
|
|
20240325,101300,9917933,625,625,625,625,0
|
|
20240325,101200,9917933,625,625,625,625,0
|
|
20240325,101100,9917933,625,625,625,625,0
|
|
20240325,101000,9917933,625,627,627,625,868
|
|
20240325,100900,9374907,626,626,626,626,0
|
|
20240325,100800,9374907,626,626,626,626,6
|
|
20240325,100700,9371151,627,627,627,627,0
|
|
20240325,100600,9371151,627,627,627,627,0
|
|
20240325,100500,9371151,627,627,627,627,2
|
|
20240325,100400,9369897,626,626,626,626,0
|
|
20240325,100300,9369897,626,626,626,626,0
|
|
20240325,100200,9369897,626,626,626,626,0
|
|
20240325,100100,9369897,626,626,626,626,2000
|
|
20240325,100000,8117897,627,627,627,627,266
|
|
20240325,095900,7951115,626,626,626,626,0
|
|
20240325,095800,7951115,626,626,626,626,0
|
|
20240325,095700,7951115,626,626,626,626,0
|
|
20240325,095600,7951115,626,626,626,626,1000
|
|
20240325,095500,7325115,627,627,627,627,11
|
|
20240325,095400,7318218,626,626,626,626,0
|
|
20240325,095300,7318218,626,626,626,626,0
|
|
20240325,095200,7318218,626,626,626,626,0
|
|
20240325,095100,7318218,626,626,626,626,0
|
|
20240325,095000,7318218,626,626,626,626,1606
|
|
20240325,094900,6312862,627,627,627,627,337
|
|
20240325,094800,6101563,626,626,626,626,1500
|
|
20240325,094700,5162563,627,627,627,627,0
|
|
20240325,094600,5162563,627,627,627,627,0
|
|
20240325,094500,5162563,627,627,627,627,0
|
|
20240325,094400,5162563,627,627,627,627,0
|
|
20240325,094300,5162563,627,627,627,627,0
|
|
20240325,094200,5162563,627,627,627,627,0
|
|
20240325,094100,5162563,627,627,627,627,0
|
|
20240325,094000,5162563,627,627,627,627,251
|
|
20240325,093900,5005186,627,627,627,627,0
|
|
20240325,093800,5005186,627,627,627,627,0
|
|
20240325,093700,5005186,627,627,627,627,0
|
|
20240325,093600,5005186,627,627,627,627,0
|
|
20240325,093500,5005186,627,627,627,627,640
|
|
20240325,093400,4603906,627,627,627,627,0
|
|
20240325,093300,4603906,627,627,627,627,852
|
|
20240325,093200,4069702,627,627,627,627,0
|
|
20240325,093100,4069702,627,627,627,627,0
|
|
20240325,093000,4069702,627,627,627,627,0
|
|
20240325,092900,4069702,627,627,627,627,0
|
|
20240325,092800,4069702,627,627,627,627,0
|
|
20240325,092700,4069702,627,627,627,627,2000
|
|
20240325,092600,2815702,628,628,628,628,1
|
|
20240325,092500,2815074,630,630,630,630,0
|
|
20240325,092400,2815074,630,630,630,630,2
|
|
20240325,092300,2813814,629,629,629,629,0
|
|
20240325,092200,2813814,629,629,629,629,51
|
|
20240325,092100,2781735,629,629,629,629,300
|
|
20240325,092000,2593035,628,628,628,628,300
|
|
20240325,091900,2404635,627,627,627,627,334
|
|
20240325,091800,2195217,627,627,627,627,0
|
|
20240325,091700,2195217,627,627,627,627,0
|
|
20240325,091600,2195217,627,627,627,627,0
|
|
20240325,091500,2195217,627,627,627,627,11
|
|
20240325,091400,2188320,626,626,626,626,0
|
|
20240325,091300,2188320,626,626,626,626,0
|
|
20240325,091200,2188320,626,626,626,626,0
|
|
20240325,091100,2188320,626,626,626,626,0
|
|
20240325,091000,2188320,626,630,630,626,541
|
|
20240325,090900,1849246,625,625,625,625,0
|
|
20240325,090800,1849246,625,625,625,625,0
|
|
20240325,090700,1849246,625,625,625,625,0
|
|
20240325,090600,1849246,625,625,625,625,0
|
|
20240325,090500,1849246,625,625,625,625,0
|
|
20240325,090400,1849246,625,625,625,625,0
|
|
20240325,090300,1849246,625,625,625,625,0
|
|
20240325,090200,1849246,625,625,625,625,0
|
|
20240325,090100,1849246,625,625,625,625,0
|
|
20240325,090000,1849246,625,625,625,625,714
|