627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,192400,135298362,394,394,394,394,348
|
|
20240304,192300,135298362,394,394,394,394,0
|
|
20240304,192200,135298362,394,394,394,394,0
|
|
20240304,192100,135298362,394,394,394,394,0
|
|
20240304,192000,135298362,394,394,394,394,0
|
|
20240304,191900,135298362,394,394,394,394,0
|
|
20240304,191800,135298362,394,394,394,394,0
|
|
20240304,191700,135298362,394,394,394,394,0
|
|
20240304,191600,135298362,394,394,394,394,0
|
|
20240304,191500,135298362,394,394,394,394,0
|
|
20240304,191400,135298362,394,394,394,394,0
|
|
20240304,191300,135298362,394,394,394,394,0
|
|
20240304,191200,135298362,394,394,394,394,0
|
|
20240304,191100,135298362,394,394,394,394,0
|
|
20240304,191000,135298362,394,394,394,394,0
|
|
20240304,190900,135298362,394,394,394,394,0
|
|
20240304,190800,135298362,394,394,394,394,0
|
|
20240304,190700,135298362,394,394,394,394,0
|
|
20240304,190600,135298362,394,394,394,394,0
|
|
20240304,190500,135298362,394,394,394,394,0
|
|
20240304,190400,135298362,394,394,394,394,0
|
|
20240304,190300,135298362,394,394,394,394,0
|
|
20240304,190200,135298362,394,394,394,394,0
|
|
20240304,190100,135298362,394,394,394,394,0
|
|
20240304,190000,135298362,394,394,394,394,0
|
|
20240304,185900,135298362,394,394,394,394,0
|
|
20240304,185800,135298362,394,394,394,394,0
|
|
20240304,185700,135298362,394,394,394,394,0
|
|
20240304,185600,135298362,394,394,394,394,0
|
|
20240304,185500,135298362,394,394,394,394,0
|
|
20240304,185400,135298362,394,394,394,394,348
|
|
20240304,185300,135298362,394,394,394,394,0
|
|
20240304,185200,135298362,394,394,394,394,0
|
|
20240304,185100,135298362,394,394,394,394,0
|
|
20240304,185000,135298362,394,394,394,394,0
|
|
20240304,184900,135298362,394,394,394,394,0
|
|
20240304,184800,135298362,394,394,394,394,0
|
|
20240304,184700,135298362,394,394,394,394,0
|
|
20240304,184600,135298362,394,394,394,394,0
|
|
20240304,184500,135298362,394,394,394,394,0
|
|
20240304,184400,135298362,394,394,394,394,0
|
|
20240304,184300,135298362,394,394,394,394,0
|
|
20240304,184200,135298362,394,394,394,394,0
|
|
20240304,184100,135298362,394,394,394,394,0
|
|
20240304,184000,135298362,394,394,394,394,0
|
|
20240304,183900,135298362,394,394,394,394,0
|
|
20240304,183800,135298362,394,394,394,394,0
|
|
20240304,183700,135298362,394,394,394,394,0
|
|
20240304,183600,135298362,394,394,394,394,0
|
|
20240304,183500,135298362,394,394,394,394,0
|
|
20240304,183400,135298362,394,394,394,394,0
|
|
20240304,183300,135298362,394,394,394,394,0
|
|
20240304,183200,135298362,394,394,394,394,0
|
|
20240304,183100,135298362,394,394,394,394,0
|
|
20240304,183000,135298362,394,394,394,394,0
|
|
20240304,182900,135298362,394,394,394,394,0
|
|
20240304,182800,135298362,394,394,394,394,0
|
|
20240304,182700,135298362,394,394,394,394,0
|
|
20240304,182600,135298362,394,394,394,394,0
|
|
20240304,182500,135298362,394,394,394,394,0
|
|
20240304,182400,135298362,394,394,394,394,348
|
|
20240304,182300,135298362,394,394,394,394,0
|
|
20240304,182200,135298362,394,394,394,394,0
|
|
20240304,182100,135298362,394,394,394,394,0
|
|
20240304,182000,135298362,394,394,394,394,0
|
|
20240304,181900,135298362,394,394,394,394,0
|
|
20240304,181800,135298362,394,394,394,394,0
|
|
20240304,181700,135298362,394,394,394,394,0
|
|
20240304,181600,135298362,394,394,394,394,0
|
|
20240304,181500,135298362,394,394,394,394,0
|
|
20240304,181400,135298362,394,394,394,394,0
|
|
20240304,181300,135298362,394,394,394,394,0
|
|
20240304,181200,135298362,394,394,394,394,0
|
|
20240304,181100,135298362,394,394,394,394,0
|
|
20240304,181000,135298362,394,394,394,394,0
|
|
20240304,180900,135298362,394,394,394,394,0
|
|
20240304,180800,135298362,394,394,394,394,0
|
|
20240304,180700,135298362,394,394,394,394,0
|
|
20240304,180600,135298362,394,394,394,394,0
|
|
20240304,180500,135298362,394,394,394,394,0
|
|
20240304,180400,135298362,394,394,394,394,0
|
|
20240304,180300,135298362,394,394,394,394,0
|
|
20240304,180200,135298362,394,394,394,394,0
|
|
20240304,180100,135298362,394,394,394,394,0
|
|
20240304,180000,135298362,394,394,394,394,0
|
|
20240304,175900,135298362,394,394,394,394,0
|
|
20240304,175800,135298362,394,394,394,394,0
|
|
20240304,175700,135298362,394,394,394,394,0
|
|
20240304,175600,135298362,394,394,394,394,0
|
|
20240304,175500,135298362,394,394,394,394,0
|
|
20240304,175400,135298362,394,394,394,394,348
|
|
20240304,175300,135298362,394,394,394,394,0
|
|
20240304,175200,135298362,394,394,394,394,0
|
|
20240304,175100,135298362,394,394,394,394,0
|
|
20240304,175000,135298362,394,394,394,394,0
|
|
20240304,174900,135298362,394,394,394,394,0
|
|
20240304,174800,135298362,394,394,394,394,0
|
|
20240304,174700,135298362,394,394,394,394,0
|
|
20240304,174600,135298362,394,394,394,394,0
|
|
20240304,174500,135298362,394,394,394,394,0
|
|
20240304,174400,135298362,394,394,394,394,0
|
|
20240304,174300,135298362,394,394,394,394,0
|
|
20240304,174200,135298362,394,394,394,394,0
|
|
20240304,174100,135298362,394,394,394,394,0
|
|
20240304,174000,135298362,394,394,394,394,0
|
|
20240304,173900,135298362,394,394,394,394,0
|
|
20240304,173800,135298362,394,394,394,394,0
|
|
20240304,173700,135298362,394,394,394,394,0
|
|
20240304,173600,135298362,394,394,394,394,0
|
|
20240304,173500,135298362,394,394,394,394,0
|
|
20240304,173400,135298362,394,394,394,394,0
|
|
20240304,173300,135298362,394,394,394,394,0
|
|
20240304,173200,135298362,394,394,394,394,0
|
|
20240304,173100,135298362,394,394,394,394,0
|
|
20240304,173000,135298362,394,394,394,394,0
|
|
20240304,172900,135298362,394,394,394,394,0
|
|
20240304,172800,135298362,394,394,394,394,0
|
|
20240304,172700,135298362,394,394,394,394,0
|
|
20240304,172600,135298362,394,394,394,394,0
|
|
20240304,172500,135298362,394,394,394,394,0
|
|
20240304,172400,135298362,394,394,394,394,348
|
|
20240304,172300,135298362,394,394,394,394,0
|
|
20240304,172200,135298362,394,394,394,394,0
|
|
20240304,172100,135298362,394,394,394,394,0
|
|
20240304,172000,135298362,394,394,394,394,0
|
|
20240304,171900,135298362,394,394,394,394,0
|
|
20240304,171800,135298362,394,394,394,394,0
|
|
20240304,171700,135298362,394,394,394,394,0
|
|
20240304,171600,135298362,394,394,394,394,0
|
|
20240304,171500,135298362,394,394,394,394,0
|
|
20240304,171400,135298362,394,394,394,394,0
|
|
20240304,171300,135298362,394,394,394,394,0
|
|
20240304,171200,135298362,394,394,394,394,0
|
|
20240304,171100,135298362,394,394,394,394,0
|
|
20240304,171000,135298362,394,394,394,394,0
|
|
20240304,170900,135298362,394,394,394,394,0
|
|
20240304,170800,135298362,394,394,394,394,0
|
|
20240304,170700,135298362,394,394,394,394,0
|
|
20240304,170600,135298362,394,394,394,394,0
|
|
20240304,170500,135298362,394,394,394,394,0
|
|
20240304,170400,135298362,394,394,394,394,0
|
|
20240304,170300,135298362,394,394,394,394,0
|
|
20240304,170200,135298362,394,394,394,394,0
|
|
20240304,170100,135298362,394,394,394,394,0
|
|
20240304,170000,135298362,394,394,394,394,0
|
|
20240304,165900,135298362,394,394,394,394,0
|
|
20240304,165800,135298362,394,394,394,394,0
|
|
20240304,165700,135298362,394,394,394,394,0
|
|
20240304,165600,135298362,394,394,394,394,0
|
|
20240304,165500,135298362,394,394,394,394,0
|
|
20240304,165400,135298362,394,394,394,394,348
|
|
20240304,165300,135298362,394,394,394,394,0
|
|
20240304,165200,135298362,394,394,394,394,0
|
|
20240304,165100,135298362,394,394,394,394,0
|
|
20240304,165000,135298362,394,394,394,394,0
|
|
20240304,164900,135298362,394,394,394,394,0
|
|
20240304,164800,135298362,394,394,394,394,0
|
|
20240304,164700,135298362,394,394,394,394,0
|
|
20240304,164600,135298362,394,394,394,394,0
|
|
20240304,164500,135298362,394,394,394,394,0
|
|
20240304,164400,135298362,394,394,394,394,0
|
|
20240304,164300,135298362,394,394,394,394,0
|
|
20240304,164200,135298362,394,394,394,394,0
|
|
20240304,164100,135298362,394,394,394,394,0
|
|
20240304,164000,135298362,394,394,394,394,0
|
|
20240304,163900,135298362,394,394,394,394,0
|
|
20240304,163800,135298362,394,394,394,394,0
|
|
20240304,163700,135298362,394,394,394,394,0
|
|
20240304,163600,135298362,394,394,394,394,0
|
|
20240304,163500,135298362,394,394,394,394,0
|
|
20240304,163400,135298362,394,394,394,394,0
|
|
20240304,163300,135298362,394,394,394,394,0
|
|
20240304,163200,135298362,394,394,394,394,0
|
|
20240304,163100,135298362,394,394,394,394,0
|
|
20240304,163000,135298362,394,394,394,394,0
|
|
20240304,162900,135298362,394,394,394,394,0
|
|
20240304,162800,135298362,394,394,394,394,0
|
|
20240304,162700,135298362,394,394,394,394,0
|
|
20240304,162600,135298362,394,394,394,394,0
|
|
20240304,162500,135298362,394,394,394,394,0
|
|
20240304,162400,135298362,394,394,394,394,348
|
|
20240304,162300,135298362,394,394,394,394,0
|
|
20240304,162200,135298362,394,394,394,394,0
|
|
20240304,162100,135298362,394,394,394,394,0
|
|
20240304,162000,135298362,394,394,394,394,0
|
|
20240304,161900,135298362,394,394,394,394,0
|
|
20240304,161800,135298362,394,394,394,394,0
|
|
20240304,161700,135298362,394,394,394,394,0
|
|
20240304,161600,135298362,394,394,394,394,0
|
|
20240304,161500,135298362,394,394,394,394,0
|
|
20240304,161400,135298362,394,394,394,394,0
|
|
20240304,161300,135298362,394,394,394,394,0
|
|
20240304,161200,135298362,394,394,394,394,0
|
|
20240304,161100,135298362,394,394,394,394,0
|
|
20240304,161000,135298362,394,394,394,394,0
|
|
20240304,160900,135298362,394,394,394,394,0
|
|
20240304,160800,135298362,394,394,394,394,0
|
|
20240304,160700,135298362,394,394,394,394,0
|
|
20240304,160600,135298362,394,394,394,394,0
|
|
20240304,160500,135298362,394,394,394,394,0
|
|
20240304,160400,135298362,394,394,394,394,0
|
|
20240304,160300,135298362,394,394,394,394,0
|
|
20240304,160200,135298362,394,394,394,394,0
|
|
20240304,160100,135298362,394,394,394,394,0
|
|
20240304,160000,135298362,394,394,394,394,0
|
|
20240304,155900,135298362,394,394,394,394,0
|
|
20240304,155800,135298362,394,394,394,394,0
|
|
20240304,155700,135298362,394,394,394,394,0
|
|
20240304,155600,135298362,394,394,394,394,0
|
|
20240304,155500,135298362,394,394,394,394,0
|
|
20240304,155400,135298362,394,394,394,394,348
|
|
20240304,155300,135298362,394,394,394,394,0
|
|
20240304,155200,135298362,394,394,394,394,0
|
|
20240304,155100,135298362,394,394,394,394,0
|
|
20240304,155000,135298362,394,394,394,394,0
|
|
20240304,154900,135298362,394,394,394,394,0
|
|
20240304,154800,135298362,394,394,394,394,0
|
|
20240304,154700,135298362,394,394,394,394,0
|
|
20240304,154600,135298362,394,394,394,394,0
|
|
20240304,154500,135298362,394,394,394,394,0
|
|
20240304,154400,135298362,394,394,394,394,0
|
|
20240304,154300,135298362,394,394,394,394,0
|
|
20240304,154200,135298362,394,394,394,394,0
|
|
20240304,154100,135298362,394,394,394,394,0
|
|
20240304,154000,135298362,394,394,394,394,0
|
|
20240304,153900,135298362,394,394,394,394,0
|
|
20240304,153800,135298362,394,394,394,394,0
|
|
20240304,153700,135298362,394,394,394,394,0
|
|
20240304,153600,135298362,394,394,394,394,0
|
|
20240304,153500,135298362,394,394,394,394,0
|
|
20240304,153400,135298362,394,394,394,394,0
|
|
20240304,153300,135298362,394,394,394,394,0
|
|
20240304,153200,135298362,394,394,394,394,0
|
|
20240304,153100,135298362,394,394,394,394,0
|
|
20240304,153000,135298362,394,394,394,394,348
|
|
20240304,152900,135161250,396,396,396,396,0
|
|
20240304,152800,135161250,396,396,396,396,0
|
|
20240304,152700,135161250,396,396,396,396,0
|
|
20240304,152600,135161250,396,396,396,396,0
|
|
20240304,152500,135161250,396,396,396,396,0
|
|
20240304,152400,135161250,396,396,396,396,0
|
|
20240304,152300,135161250,396,396,396,396,0
|
|
20240304,152200,135161250,396,396,396,396,0
|
|
20240304,152100,135161250,396,396,396,396,0
|
|
20240304,152000,135161250,396,396,396,396,0
|
|
20240304,151900,135161250,396,396,396,396,1
|
|
20240304,151800,135160854,395,395,395,395,920
|
|
20240304,151700,134797454,395,395,395,395,16
|
|
20240304,151600,134791134,395,395,395,395,0
|
|
20240304,151500,134791134,395,395,395,395,501
|
|
20240304,151400,134593239,395,395,395,395,0
|
|
20240304,151300,134593239,395,395,395,395,0
|
|
20240304,151200,134593239,395,395,395,395,0
|
|
20240304,151100,134593239,395,395,395,395,715
|
|
20240304,151000,134310814,395,395,395,395,0
|
|
20240304,150900,134310814,395,395,395,395,0
|
|
20240304,150800,134310814,395,395,395,395,1
|
|
20240304,150700,134310419,394,394,394,394,0
|
|
20240304,150600,134310419,394,394,394,394,0
|
|
20240304,150500,134310419,394,394,394,394,0
|
|
20240304,150400,134310419,394,394,394,394,0
|
|
20240304,150300,134310419,394,395,395,394,526
|
|
20240304,150200,134102925,394,394,394,394,0
|
|
20240304,150100,134102925,394,394,394,394,0
|
|
20240304,150000,134102925,394,394,394,394,7166
|
|
20240304,145900,131279521,394,394,394,394,0
|
|
20240304,145800,131279521,394,394,394,394,0
|
|
20240304,145700,131279521,394,394,394,394,0
|
|
20240304,145600,131279521,394,394,394,394,322
|
|
20240304,145500,131152653,395,395,395,395,0
|
|
20240304,145400,131152653,395,394,395,394,3056
|
|
20240304,145300,129947393,393,393,393,393,5000
|
|
20240304,145200,127982393,393,394,394,393,14134
|
|
20240304,145100,122418597,392,393,393,392,20000
|
|
20240304,145000,114573110,393,393,393,393,0
|
|
20240304,144900,114573110,393,393,393,393,15
|
|
20240304,144800,114567215,396,396,396,396,0
|
|
20240304,144700,114567215,396,395,396,395,250
|
|
20240304,144600,114468457,395,395,395,395,11000
|
|
20240304,144500,110123457,393,393,393,393,739
|
|
20240304,144400,109833030,392,392,392,392,0
|
|
20240304,144300,109833030,392,392,392,392,0
|
|
20240304,144200,109833030,392,392,392,392,0
|
|
20240304,144100,109833030,392,392,392,392,0
|
|
20240304,144000,109833030,392,392,392,392,2160
|
|
20240304,143900,108986310,393,393,393,393,724
|
|
20240304,143800,108701778,393,393,393,393,0
|
|
20240304,143700,108701778,393,394,394,393,6318
|
|
20240304,143600,106217804,395,395,395,395,2
|
|
20240304,143500,106217014,395,395,395,395,127
|
|
20240304,143400,106166849,395,395,395,395,1
|
|
20240304,143300,106166454,395,395,395,395,0
|
|
20240304,143200,106166454,395,395,395,395,0
|
|
20240304,143100,106166454,395,395,395,395,0
|
|
20240304,143000,106166454,395,395,395,395,0
|
|
20240304,142900,106166454,395,395,395,395,0
|
|
20240304,142800,106166454,395,395,395,395,0
|
|
20240304,142700,106166454,395,395,395,395,0
|
|
20240304,142600,106166454,395,395,395,395,0
|
|
20240304,142500,106166454,395,395,395,395,0
|
|
20240304,142400,106166454,395,395,395,395,50
|
|
20240304,142300,106146704,395,395,395,395,2
|
|
20240304,142200,106145914,393,394,394,393,249
|
|
20240304,142100,106048047,396,396,396,396,0
|
|
20240304,142000,106048047,396,396,396,396,0
|
|
20240304,141900,106048047,396,396,396,396,0
|
|
20240304,141800,106048047,396,396,396,396,0
|
|
20240304,141700,106048047,396,396,396,396,1
|
|
20240304,141600,106047651,394,394,394,394,1
|
|
20240304,141500,106047257,396,396,396,396,1
|
|
20240304,141400,106046861,395,395,395,395,6
|
|
20240304,141300,106044491,395,395,395,395,5376
|
|
20240304,141200,103920971,395,395,395,395,0
|
|
20240304,141100,103920971,395,395,395,395,0
|
|
20240304,141000,103920971,395,395,395,395,1
|
|
20240304,140900,103920576,394,394,394,394,0
|
|
20240304,140800,103920576,394,394,394,394,0
|
|
20240304,140700,103920576,394,394,394,394,0
|
|
20240304,140600,103920576,394,394,394,394,0
|
|
20240304,140500,103920576,394,394,394,394,2376
|
|
20240304,140400,102984432,394,394,394,394,24
|
|
20240304,140300,102974976,394,394,394,394,4
|
|
20240304,140200,102973400,394,394,394,394,0
|
|
20240304,140100,102973400,394,394,394,394,0
|
|
20240304,140000,102973400,394,394,394,394,396
|
|
20240304,135900,102817376,396,396,396,396,0
|
|
20240304,135800,102817376,396,396,396,396,0
|
|
20240304,135700,102817376,396,396,396,396,0
|
|
20240304,135600,102817376,396,396,396,396,0
|
|
20240304,135500,102817376,396,396,396,396,0
|
|
20240304,135400,102817376,396,396,396,396,0
|
|
20240304,135300,102817376,396,396,396,396,0
|
|
20240304,135200,102817376,396,396,396,396,0
|
|
20240304,135100,102817376,396,396,396,396,0
|
|
20240304,135000,102817376,396,396,396,396,0
|
|
20240304,134900,102817376,396,396,396,396,0
|
|
20240304,134800,102817376,396,396,396,396,0
|
|
20240304,134700,102817376,396,394,396,394,2515
|
|
20240304,134600,101826436,394,395,395,394,2000
|
|
20240304,134500,101038426,396,396,396,396,0
|
|
20240304,134400,101038426,396,396,396,396,10
|
|
20240304,134300,101034466,394,394,394,394,0
|
|
20240304,134200,101034466,394,394,394,394,0
|
|
20240304,134100,101034466,394,395,395,394,2380
|
|
20240304,134000,100096735,394,394,394,394,0
|
|
20240304,133900,100096735,394,394,394,394,150
|
|
20240304,133800,100037635,394,394,394,394,0
|
|
20240304,133700,100037635,394,394,394,394,0
|
|
20240304,133600,100037635,394,394,394,394,0
|
|
20240304,133500,100037635,394,394,394,394,0
|
|
20240304,133400,100037635,394,394,394,394,4
|
|
20240304,133300,100036059,394,394,394,394,0
|
|
20240304,133200,100036059,394,394,394,394,0
|
|
20240304,133100,100036059,394,394,394,394,0
|
|
20240304,133000,100036059,394,394,394,394,0
|
|
20240304,132900,100036059,394,394,394,394,1364
|
|
20240304,132800,99498643,395,395,395,395,36
|
|
20240304,132700,99484423,395,395,395,395,0
|
|
20240304,132600,99484423,395,395,395,395,0
|
|
20240304,132500,99484423,395,395,395,395,600
|
|
20240304,132400,99247423,396,396,396,396,0
|
|
20240304,132300,99247423,396,396,396,396,0
|
|
20240304,132200,99247423,396,396,396,396,0
|
|
20240304,132100,99247423,396,396,396,396,0
|
|
20240304,132000,99247423,396,396,396,396,0
|
|
20240304,131900,99247423,396,396,396,396,1
|
|
20240304,131800,99247027,395,395,395,395,0
|
|
20240304,131700,99247027,395,395,395,395,0
|
|
20240304,131600,99247027,395,395,395,395,0
|
|
20240304,131500,99247027,395,395,395,395,500
|
|
20240304,131400,99049527,395,395,395,395,500
|
|
20240304,131300,98852027,395,395,395,395,0
|
|
20240304,131200,98852027,395,395,395,395,0
|
|
20240304,131100,98852027,395,395,395,395,5138
|
|
20240304,131000,96822517,397,397,397,397,0
|
|
20240304,130900,96822517,397,397,397,397,400
|
|
20240304,130800,96663717,398,398,398,398,0
|
|
20240304,130700,96663717,398,398,398,398,3946
|
|
20240304,130600,95093209,398,398,398,398,0
|
|
20240304,130500,95093209,398,398,398,398,0
|
|
20240304,130400,95093209,398,398,398,398,0
|
|
20240304,130300,95093209,398,398,398,398,0
|
|
20240304,130200,95093209,398,398,398,398,2000
|
|
20240304,130100,94297209,398,398,398,398,3
|
|
20240304,130000,94296015,399,399,399,399,580
|
|
20240304,125900,94064595,399,397,399,395,5570
|
|
20240304,125800,91864371,398,398,398,398,10000
|
|
20240304,125700,87884371,398,398,398,398,1
|
|
20240304,125600,87883973,396,396,396,396,2821
|
|
20240304,125500,86766857,398,398,398,398,0
|
|
20240304,125400,86766857,398,398,398,398,410
|
|
20240304,125300,86603677,398,395,398,395,498
|
|
20240304,125200,86406872,397,397,397,397,1
|
|
20240304,125100,86406475,395,395,395,395,163
|
|
20240304,125000,86342090,397,397,397,397,2000
|
|
20240304,124900,85548090,397,397,397,397,50
|
|
20240304,124800,85528240,397,397,397,397,1
|
|
20240304,124700,85527843,396,396,396,396,0
|
|
20240304,124600,85527843,396,396,396,396,5
|
|
20240304,124500,85525863,396,396,396,396,2095
|
|
20240304,124400,84696243,395,395,395,395,422
|
|
20240304,124300,84529553,396,396,396,396,28
|
|
20240304,124200,84518465,397,397,397,397,289
|
|
20240304,124100,84403732,396,396,396,396,195
|
|
20240304,124000,84326512,397,397,397,397,0
|
|
20240304,123900,84326512,397,397,397,397,0
|
|
20240304,123800,84326512,397,396,397,396,282
|
|
20240304,123700,84214839,396,396,396,396,739
|
|
20240304,123600,83922195,396,396,396,396,0
|
|
20240304,123500,83922195,396,396,396,396,1
|
|
20240304,123400,83921799,396,396,396,396,0
|
|
20240304,123300,83921799,396,395,396,395,25486
|
|
20240304,123200,73846490,395,395,395,395,0
|
|
20240304,123100,73846490,395,394,395,394,291
|
|
20240304,123000,73731835,393,393,393,393,0
|
|
20240304,122900,73731835,393,393,393,393,0
|
|
20240304,122800,73731835,393,393,393,393,0
|
|
20240304,122700,73731835,393,393,393,393,1
|
|
20240304,122600,73731442,393,393,393,393,0
|
|
20240304,122500,73731442,393,393,393,393,600
|
|
20240304,122400,73495642,394,394,394,394,260
|
|
20240304,122300,73393202,394,394,394,394,0
|
|
20240304,122200,73393202,394,394,394,394,0
|
|
20240304,122100,73393202,394,394,394,394,50
|
|
20240304,122000,73373502,395,395,395,395,0
|
|
20240304,121900,73373502,395,395,395,395,0
|
|
20240304,121800,73373502,395,395,395,395,586
|
|
20240304,121700,73142032,395,395,395,395,0
|
|
20240304,121600,73142032,395,395,395,395,0
|
|
20240304,121500,73142032,395,395,395,395,0
|
|
20240304,121400,73142032,395,395,395,395,0
|
|
20240304,121300,73142032,395,395,395,395,0
|
|
20240304,121200,73142032,395,395,395,395,0
|
|
20240304,121100,73142032,395,395,395,395,0
|
|
20240304,121000,73142032,395,395,395,395,1
|
|
20240304,120900,73141637,394,394,394,394,729
|
|
20240304,120800,72854411,393,393,393,393,0
|
|
20240304,120700,72854411,393,393,393,393,471
|
|
20240304,120600,72669308,393,393,393,393,0
|
|
20240304,120500,72669308,393,393,393,393,540
|
|
20240304,120400,72457088,394,394,394,394,215
|
|
20240304,120300,72372378,393,393,393,393,0
|
|
20240304,120200,72372378,393,393,393,393,0
|
|
20240304,120100,72372378,393,393,393,393,0
|
|
20240304,120000,72372378,393,393,393,393,59
|
|
20240304,115900,72349191,393,393,393,393,520
|
|
20240304,115800,72144831,394,394,394,394,0
|
|
20240304,115700,72144831,394,394,394,394,0
|
|
20240304,115600,72144831,394,394,394,394,0
|
|
20240304,115500,72144831,394,394,394,394,0
|
|
20240304,115400,72144831,394,394,394,394,0
|
|
20240304,115300,72144831,394,394,394,394,2800
|
|
20240304,115200,71041631,393,393,393,393,0
|
|
20240304,115100,71041631,393,393,393,393,0
|
|
20240304,115000,71041631,393,393,393,393,0
|
|
20240304,114900,71041631,393,393,393,393,0
|
|
20240304,114800,71041631,393,393,393,393,0
|
|
20240304,114700,71041631,393,393,393,393,0
|
|
20240304,114600,71041631,393,393,393,393,3
|
|
20240304,114500,71040452,394,394,394,394,0
|
|
20240304,114400,71040452,394,394,394,394,0
|
|
20240304,114300,71040452,394,394,394,394,100
|
|
20240304,114200,71001052,393,393,393,393,908
|
|
20240304,114100,70644208,393,393,393,393,0
|
|
20240304,114000,70644208,393,393,393,393,0
|
|
20240304,113900,70644208,393,393,393,393,193
|
|
20240304,113800,70568359,392,392,392,392,0
|
|
20240304,113700,70568359,392,392,392,392,13289
|
|
20240304,113600,65359071,392,392,392,392,6499
|
|
20240304,113500,62811463,392,392,392,392,1
|
|
20240304,113400,62811071,392,393,393,392,3006
|
|
20240304,113300,61632714,393,393,393,393,1000
|
|
20240304,113200,61239714,393,393,393,393,0
|
|
20240304,113100,61239714,393,393,393,393,1054
|
|
20240304,113000,60825492,392,392,392,392,0
|
|
20240304,112900,60825492,392,392,392,392,1
|
|
20240304,112800,60825100,392,392,392,392,0
|
|
20240304,112700,60825100,392,392,393,392,1694
|
|
20240304,112600,60159822,392,392,392,392,536
|
|
20240304,112500,59949710,392,392,392,392,0
|
|
20240304,112400,59949710,392,392,392,392,500
|
|
20240304,112300,59753710,393,393,393,393,0
|
|
20240304,112200,59753710,393,393,393,393,0
|
|
20240304,112100,59753710,393,393,393,393,1
|
|
20240304,112000,59753317,391,391,391,391,540
|
|
20240304,111900,59542177,392,392,392,392,0
|
|
20240304,111800,59542177,392,392,392,392,0
|
|
20240304,111700,59542177,392,392,392,392,1
|
|
20240304,111600,59541785,390,390,390,390,0
|
|
20240304,111500,59541785,390,390,390,390,0
|
|
20240304,111400,59541785,390,390,390,390,0
|
|
20240304,111300,59541785,390,390,390,390,0
|
|
20240304,111200,59541785,390,392,392,390,41243
|
|
20240304,111100,43413669,392,392,392,392,0
|
|
20240304,111000,43413669,392,392,392,392,0
|
|
20240304,110900,43413669,392,392,392,392,0
|
|
20240304,110800,43413669,392,392,392,392,0
|
|
20240304,110700,43413669,392,392,392,392,0
|
|
20240304,110600,43413669,392,392,392,392,0
|
|
20240304,110500,43413669,392,392,392,392,2100
|
|
20240304,110400,42590469,392,392,392,392,0
|
|
20240304,110300,42590469,392,392,392,392,0
|
|
20240304,110200,42590469,392,392,392,392,0
|
|
20240304,110100,42590469,392,392,392,392,0
|
|
20240304,110000,42590469,392,392,392,392,0
|
|
20240304,105900,42590469,392,392,392,392,0
|
|
20240304,105800,42590469,392,392,392,392,0
|
|
20240304,105700,42590469,392,392,392,392,3100
|
|
20240304,105600,41375269,393,393,393,393,0
|
|
20240304,105500,41375269,393,393,393,393,5
|
|
20240304,105400,41373304,393,393,393,393,0
|
|
20240304,105300,41373304,393,393,393,393,1092
|
|
20240304,105200,40944148,393,393,393,393,310
|
|
20240304,105100,40822318,393,393,393,393,59
|
|
20240304,105000,40799131,393,393,393,393,0
|
|
20240304,104900,40799131,393,393,393,393,554
|
|
20240304,104800,40581409,393,393,393,393,53
|
|
20240304,104700,40560580,393,393,393,393,0
|
|
20240304,104600,40560580,393,393,393,393,25
|
|
20240304,104500,40550755,392,392,392,392,0
|
|
20240304,104400,40550755,392,393,393,392,3031
|
|
20240304,104300,39362572,393,393,393,393,3
|
|
20240304,104200,39361393,393,393,393,393,51
|
|
20240304,104100,39341350,393,393,393,393,51
|
|
20240304,104000,39321307,393,393,393,393,20
|
|
20240304,103900,39313447,393,393,393,393,5
|
|
20240304,103800,39311482,393,393,393,393,3
|
|
20240304,103700,39310303,393,393,393,393,0
|
|
20240304,103600,39310303,393,393,393,393,0
|
|
20240304,103500,39310303,393,393,393,393,0
|
|
20240304,103400,39310303,393,393,393,393,100
|
|
20240304,103300,39271003,393,393,393,393,0
|
|
20240304,103200,39271003,393,393,393,393,0
|
|
20240304,103100,39271003,393,393,393,393,0
|
|
20240304,103000,39271003,393,393,393,393,343
|
|
20240304,102900,39136204,393,393,393,393,657
|
|
20240304,102800,38878003,393,393,393,393,4
|
|
20240304,102700,38876431,393,393,393,393,0
|
|
20240304,102600,38876431,393,393,393,393,5
|
|
20240304,102500,38874466,393,393,393,393,2048
|
|
20240304,102400,38069602,393,393,393,393,751
|
|
20240304,102300,37774459,393,393,393,393,345
|
|
20240304,102200,37638874,393,394,394,393,7815
|
|
20240304,102100,34565040,394,394,394,394,0
|
|
20240304,102000,34565040,394,394,394,394,1
|
|
20240304,101900,34564646,394,394,394,394,2000
|
|
20240304,101800,33776646,393,393,393,393,0
|
|
20240304,101700,33776646,393,393,393,393,0
|
|
20240304,101600,33776646,393,393,393,393,0
|
|
20240304,101500,33776646,393,393,393,393,500
|
|
20240304,101400,33580146,393,393,393,393,0
|
|
20240304,101300,33580146,393,393,393,393,0
|
|
20240304,101200,33580146,393,393,393,393,531
|
|
20240304,101100,33371463,393,393,393,393,0
|
|
20240304,101000,33371463,393,393,393,393,1307
|
|
20240304,100900,32857812,394,394,394,394,1543
|
|
20240304,100800,32249870,393,393,393,393,0
|
|
20240304,100700,32249870,393,393,393,393,0
|
|
20240304,100600,32249870,393,394,394,393,57
|
|
20240304,100500,32227462,394,394,394,394,119
|
|
20240304,100400,32180576,394,394,394,394,233
|
|
20240304,100300,32088774,394,394,394,394,0
|
|
20240304,100200,32088774,394,394,394,394,0
|
|
20240304,100100,32088774,394,394,394,394,0
|
|
20240304,100000,32088774,394,394,394,394,1
|
|
20240304,095900,32088380,394,394,394,394,200
|
|
20240304,095800,32009580,394,394,394,394,196
|
|
20240304,095700,31932356,393,393,393,393,0
|
|
20240304,095600,31932356,393,393,393,393,1
|
|
20240304,095500,31931963,393,393,393,393,0
|
|
20240304,095400,31931963,393,393,393,393,2
|
|
20240304,095300,31931177,393,393,393,393,54
|
|
20240304,095200,31909955,394,394,394,394,18
|
|
20240304,095100,31902863,394,393,394,393,1460
|
|
20240304,095000,31329082,394,394,394,394,73
|
|
20240304,094900,31300320,394,394,394,394,148
|
|
20240304,094800,31242008,394,393,394,393,24
|
|
20240304,094700,31232574,393,393,393,393,2937
|
|
20240304,094600,30078333,393,393,393,393,0
|
|
20240304,094500,30078333,393,393,393,393,101
|
|
20240304,094400,30038640,393,393,393,393,37
|
|
20240304,094300,30024099,393,393,393,393,1034
|
|
20240304,094200,29617737,394,394,394,394,300
|
|
20240304,094100,29499537,394,394,394,394,23
|
|
20240304,094000,29490475,394,394,394,394,1016
|
|
20240304,093900,29090171,394,394,394,394,0
|
|
20240304,093800,29090171,394,394,394,394,12
|
|
20240304,093700,29085443,394,393,394,393,1337
|
|
20240304,093600,28559802,394,394,394,394,200
|
|
20240304,093500,28481002,394,394,394,394,1594
|
|
20240304,093400,27852966,394,394,394,394,0
|
|
20240304,093300,27852966,394,394,394,394,10
|
|
20240304,093200,27849026,394,394,394,394,7789
|
|
20240304,093100,24780160,395,395,395,395,253
|
|
20240304,093000,24680225,395,395,395,395,140
|
|
20240304,092900,24624925,395,395,395,395,438
|
|
20240304,092800,24451915,394,395,395,394,11067
|
|
20240304,092700,20088773,396,396,396,396,1455
|
|
20240304,092600,19512593,397,397,397,397,0
|
|
20240304,092500,19512593,397,397,397,397,3546
|
|
20240304,092400,18104831,397,396,397,396,7547
|
|
20240304,092300,15110218,396,396,396,396,0
|
|
20240304,092200,15110218,396,396,396,396,0
|
|
20240304,092100,15110218,396,396,396,396,1
|
|
20240304,092000,15109822,395,395,395,395,0
|
|
20240304,091900,15109822,395,395,395,395,214
|
|
20240304,091800,15025292,395,395,395,395,0
|
|
20240304,091700,15025292,395,395,395,395,418
|
|
20240304,091600,14860182,395,395,395,395,1
|
|
20240304,091500,14859787,395,395,395,395,0
|
|
20240304,091400,14859787,395,396,396,395,300
|
|
20240304,091300,14741271,397,396,397,396,8233
|
|
20240304,091200,11480598,396,395,396,395,6219
|
|
20240304,091100,9024080,395,395,395,395,0
|
|
20240304,091000,9024080,395,395,395,395,0
|
|
20240304,090900,9024080,395,395,395,395,10
|
|
20240304,090800,9020130,395,395,395,395,0
|
|
20240304,090700,9020130,395,395,395,395,0
|
|
20240304,090600,9020130,395,395,395,395,0
|
|
20240304,090500,9020130,395,393,395,390,20001
|
|
20240304,090400,1187091,393,395,395,393,325
|
|
20240304,090300,1059364,395,395,396,393,1409
|
|
20240304,090200,502303,395,395,395,395,8
|
|
20240304,090100,499143,395,395,395,395,0
|
|
20240304,090000,499143,395,396,396,395,1263
|