627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,192400,164296649,381,381,381,381,4195
|
|
20240306,192300,164296649,381,381,381,381,0
|
|
20240306,192200,164296649,381,381,381,381,0
|
|
20240306,192100,164296649,381,381,381,381,0
|
|
20240306,192000,164296649,381,381,381,381,0
|
|
20240306,191900,164296649,381,381,381,381,0
|
|
20240306,191800,164296649,381,381,381,381,0
|
|
20240306,191700,164296649,381,381,381,381,0
|
|
20240306,191600,164296649,381,381,381,381,0
|
|
20240306,191500,164296649,381,381,381,381,0
|
|
20240306,191400,164296649,381,381,381,381,0
|
|
20240306,191300,164296649,381,381,381,381,0
|
|
20240306,191200,164296649,381,381,381,381,0
|
|
20240306,191100,164296649,381,381,381,381,0
|
|
20240306,191000,164296649,381,381,381,381,0
|
|
20240306,190900,164296649,381,381,381,381,0
|
|
20240306,190800,164296649,381,381,381,381,0
|
|
20240306,190700,164296649,381,381,381,381,0
|
|
20240306,190600,164296649,381,381,381,381,0
|
|
20240306,190500,164296649,381,381,381,381,0
|
|
20240306,190400,164296649,381,381,381,381,0
|
|
20240306,190300,164296649,381,381,381,381,0
|
|
20240306,190200,164296649,381,381,381,381,0
|
|
20240306,190100,164296649,381,381,381,381,0
|
|
20240306,190000,164296649,381,381,381,381,0
|
|
20240306,185900,164296649,381,381,381,381,0
|
|
20240306,185800,164296649,381,381,381,381,0
|
|
20240306,185700,164296649,381,381,381,381,0
|
|
20240306,185600,164296649,381,381,381,381,0
|
|
20240306,185500,164296649,381,381,381,381,0
|
|
20240306,185400,164296649,381,381,381,381,4195
|
|
20240306,185300,164296649,381,381,381,381,0
|
|
20240306,185200,164296649,381,381,381,381,0
|
|
20240306,185100,164296649,381,381,381,381,0
|
|
20240306,185000,164296649,381,381,381,381,0
|
|
20240306,184900,164296649,381,381,381,381,0
|
|
20240306,184800,164296649,381,381,381,381,0
|
|
20240306,184700,164296649,381,381,381,381,0
|
|
20240306,184600,164296649,381,381,381,381,0
|
|
20240306,184500,164296649,381,381,381,381,0
|
|
20240306,184400,164296649,381,381,381,381,0
|
|
20240306,184300,164296649,381,381,381,381,0
|
|
20240306,184200,164296649,381,381,381,381,0
|
|
20240306,184100,164296649,381,381,381,381,0
|
|
20240306,184000,164296649,381,381,381,381,0
|
|
20240306,183900,164296649,381,381,381,381,0
|
|
20240306,183800,164296649,381,381,381,381,0
|
|
20240306,183700,164296649,381,381,381,381,0
|
|
20240306,183600,164296649,381,381,381,381,0
|
|
20240306,183500,164296649,381,381,381,381,0
|
|
20240306,183400,164296649,381,381,381,381,0
|
|
20240306,183300,164296649,381,381,381,381,0
|
|
20240306,183200,164296649,381,381,381,381,0
|
|
20240306,183100,164296649,381,381,381,381,0
|
|
20240306,183000,164296649,381,381,381,381,0
|
|
20240306,182900,164296649,381,381,381,381,0
|
|
20240306,182800,164296649,381,381,381,381,0
|
|
20240306,182700,164296649,381,381,381,381,0
|
|
20240306,182600,164296649,381,381,381,381,0
|
|
20240306,182500,164296649,381,381,381,381,0
|
|
20240306,182400,164296649,381,381,381,381,4195
|
|
20240306,182300,164296649,381,381,381,381,0
|
|
20240306,182200,164296649,381,381,381,381,0
|
|
20240306,182100,164296649,381,381,381,381,0
|
|
20240306,182000,164296649,381,381,381,381,0
|
|
20240306,181900,164296649,381,381,381,381,0
|
|
20240306,181800,164296649,381,381,381,381,0
|
|
20240306,181700,164296649,381,381,381,381,0
|
|
20240306,181600,164296649,381,381,381,381,0
|
|
20240306,181500,164296649,381,381,381,381,0
|
|
20240306,181400,164296649,381,381,381,381,0
|
|
20240306,181300,164296649,381,381,381,381,0
|
|
20240306,181200,164296649,381,381,381,381,0
|
|
20240306,181100,164296649,381,381,381,381,0
|
|
20240306,181000,164296649,381,381,381,381,0
|
|
20240306,180900,164296649,381,381,381,381,0
|
|
20240306,180800,164296649,381,381,381,381,0
|
|
20240306,180700,164296649,381,381,381,381,0
|
|
20240306,180600,164296649,381,381,381,381,0
|
|
20240306,180500,164296649,381,381,381,381,0
|
|
20240306,180400,164296649,381,381,381,381,0
|
|
20240306,180300,164296649,381,381,381,381,0
|
|
20240306,180200,164296649,381,381,381,381,0
|
|
20240306,180100,164296649,381,381,381,381,0
|
|
20240306,180000,164296649,381,381,381,381,0
|
|
20240306,175900,164296649,381,381,381,381,0
|
|
20240306,175800,164296649,381,381,381,381,0
|
|
20240306,175700,164296649,381,381,381,381,0
|
|
20240306,175600,164296649,381,381,381,381,0
|
|
20240306,175500,164296649,381,381,381,381,0
|
|
20240306,175400,164296649,381,381,381,381,4195
|
|
20240306,175300,164296649,381,381,381,381,0
|
|
20240306,175200,164296649,381,381,381,381,0
|
|
20240306,175100,164296649,381,381,381,381,0
|
|
20240306,175000,164296649,381,381,381,381,0
|
|
20240306,174900,164296649,381,381,381,381,0
|
|
20240306,174800,164296649,381,381,381,381,0
|
|
20240306,174700,164296649,381,381,381,381,0
|
|
20240306,174600,164296649,381,381,381,381,0
|
|
20240306,174500,164296649,381,381,381,381,0
|
|
20240306,174400,164296649,381,381,381,381,0
|
|
20240306,174300,164296649,381,381,381,381,0
|
|
20240306,174200,164296649,381,381,381,381,0
|
|
20240306,174100,164296649,381,381,381,381,0
|
|
20240306,174000,164296649,381,381,381,381,0
|
|
20240306,173900,164296649,381,381,381,381,0
|
|
20240306,173800,164296649,381,381,381,381,0
|
|
20240306,173700,164296649,381,381,381,381,0
|
|
20240306,173600,164296649,381,381,381,381,0
|
|
20240306,173500,164296649,381,381,381,381,0
|
|
20240306,173400,164296649,381,381,381,381,0
|
|
20240306,173300,164296649,381,381,381,381,0
|
|
20240306,173200,164296649,381,381,381,381,0
|
|
20240306,173100,164296649,381,381,381,381,0
|
|
20240306,173000,164296649,381,381,381,381,0
|
|
20240306,172900,164296649,381,381,381,381,0
|
|
20240306,172800,164296649,381,381,381,381,0
|
|
20240306,172700,164296649,381,381,381,381,0
|
|
20240306,172600,164296649,381,381,381,381,0
|
|
20240306,172500,164296649,381,381,381,381,0
|
|
20240306,172400,164296649,381,381,381,381,4195
|
|
20240306,172300,164296649,381,381,381,381,0
|
|
20240306,172200,164296649,381,381,381,381,0
|
|
20240306,172100,164296649,381,381,381,381,0
|
|
20240306,172000,164296649,381,381,381,381,0
|
|
20240306,171900,164296649,381,381,381,381,0
|
|
20240306,171800,164296649,381,381,381,381,0
|
|
20240306,171700,164296649,381,381,381,381,0
|
|
20240306,171600,164296649,381,381,381,381,0
|
|
20240306,171500,164296649,381,381,381,381,0
|
|
20240306,171400,164296649,381,381,381,381,0
|
|
20240306,171300,164296649,381,381,381,381,0
|
|
20240306,171200,164296649,381,381,381,381,0
|
|
20240306,171100,164296649,381,381,381,381,0
|
|
20240306,171000,164296649,381,381,381,381,0
|
|
20240306,170900,164296649,381,381,381,381,0
|
|
20240306,170800,164296649,381,381,381,381,0
|
|
20240306,170700,164296649,381,381,381,381,0
|
|
20240306,170600,164296649,381,381,381,381,0
|
|
20240306,170500,164296649,381,381,381,381,0
|
|
20240306,170400,164296649,381,381,381,381,0
|
|
20240306,170300,164296649,381,381,381,381,0
|
|
20240306,170200,164296649,381,381,381,381,0
|
|
20240306,170100,164296649,381,381,381,381,0
|
|
20240306,170000,164296649,381,381,381,381,0
|
|
20240306,165900,164296649,381,381,381,381,0
|
|
20240306,165800,164296649,381,381,381,381,0
|
|
20240306,165700,164296649,381,381,381,381,0
|
|
20240306,165600,164296649,381,381,381,381,0
|
|
20240306,165500,164296649,381,381,381,381,0
|
|
20240306,165400,164296649,381,381,381,381,4195
|
|
20240306,165300,164296649,381,381,381,381,0
|
|
20240306,165200,164296649,381,381,381,381,0
|
|
20240306,165100,164296649,381,381,381,381,0
|
|
20240306,165000,164296649,381,381,381,381,0
|
|
20240306,164900,164296649,381,381,381,381,0
|
|
20240306,164800,164296649,381,381,381,381,0
|
|
20240306,164700,164296649,381,381,381,381,0
|
|
20240306,164600,164296649,381,381,381,381,0
|
|
20240306,164500,164296649,381,381,381,381,0
|
|
20240306,164400,164296649,381,381,381,381,0
|
|
20240306,164300,164296649,381,381,381,381,0
|
|
20240306,164200,164296649,381,381,381,381,0
|
|
20240306,164100,164296649,381,381,381,381,0
|
|
20240306,164000,164296649,381,381,381,381,0
|
|
20240306,163900,164296649,381,381,381,381,0
|
|
20240306,163800,164296649,381,381,381,381,0
|
|
20240306,163700,164296649,381,381,381,381,0
|
|
20240306,163600,164296649,381,381,381,381,0
|
|
20240306,163500,164296649,381,381,381,381,0
|
|
20240306,163400,164296649,381,381,381,381,0
|
|
20240306,163300,164296649,381,381,381,381,0
|
|
20240306,163200,164296649,381,381,381,381,0
|
|
20240306,163100,164296649,381,381,381,381,0
|
|
20240306,163000,164296649,381,381,381,381,0
|
|
20240306,162900,164296649,381,381,381,381,0
|
|
20240306,162800,164296649,381,381,381,381,0
|
|
20240306,162700,164296649,381,381,381,381,0
|
|
20240306,162600,164296649,381,381,381,381,0
|
|
20240306,162500,164296649,381,381,381,381,0
|
|
20240306,162400,164296649,381,381,381,381,4195
|
|
20240306,162300,164296649,381,381,381,381,0
|
|
20240306,162200,164296649,381,381,381,381,0
|
|
20240306,162100,164296649,381,381,381,381,0
|
|
20240306,162000,164296649,381,381,381,381,0
|
|
20240306,161900,164296649,381,381,381,381,0
|
|
20240306,161800,164296649,381,381,381,381,0
|
|
20240306,161700,164296649,381,381,381,381,0
|
|
20240306,161600,164296649,381,381,381,381,0
|
|
20240306,161500,164296649,381,381,381,381,0
|
|
20240306,161400,164296649,381,381,381,381,0
|
|
20240306,161300,164296649,381,381,381,381,0
|
|
20240306,161200,164296649,381,381,381,381,0
|
|
20240306,161100,164296649,381,381,381,381,0
|
|
20240306,161000,164296649,381,381,381,381,0
|
|
20240306,160900,164296649,381,381,381,381,0
|
|
20240306,160800,164296649,381,381,381,381,0
|
|
20240306,160700,164296649,381,381,381,381,0
|
|
20240306,160600,164296649,381,381,381,381,0
|
|
20240306,160500,164296649,381,381,381,381,0
|
|
20240306,160400,164296649,381,381,381,381,0
|
|
20240306,160300,164296649,381,381,381,381,0
|
|
20240306,160200,164296649,381,381,381,381,0
|
|
20240306,160100,164296649,381,381,381,381,0
|
|
20240306,160000,164296649,381,381,381,381,0
|
|
20240306,155900,164296649,381,381,381,381,0
|
|
20240306,155800,164296649,381,381,381,381,0
|
|
20240306,155700,164296649,381,381,381,381,0
|
|
20240306,155600,164296649,381,381,381,381,0
|
|
20240306,155500,164296649,381,381,381,381,0
|
|
20240306,155400,164296649,381,381,381,381,4195
|
|
20240306,155300,164296649,381,381,381,381,0
|
|
20240306,155200,164296649,381,381,381,381,0
|
|
20240306,155100,164296649,381,381,381,381,0
|
|
20240306,155000,164296649,381,381,381,381,0
|
|
20240306,154900,164296649,381,381,381,381,0
|
|
20240306,154800,164296649,381,381,381,381,0
|
|
20240306,154700,164296649,381,381,381,381,0
|
|
20240306,154600,164296649,381,381,381,381,0
|
|
20240306,154500,164296649,381,381,381,381,0
|
|
20240306,154400,164296649,381,381,381,381,0
|
|
20240306,154300,164296649,381,381,381,381,0
|
|
20240306,154200,164296649,381,381,381,381,0
|
|
20240306,154100,164296649,381,381,381,381,0
|
|
20240306,154000,164296649,381,381,381,381,0
|
|
20240306,153900,164296649,381,381,381,381,0
|
|
20240306,153800,164296649,381,381,381,381,0
|
|
20240306,153700,164296649,381,381,381,381,0
|
|
20240306,153600,164296649,381,381,381,381,0
|
|
20240306,153500,164296649,381,381,381,381,0
|
|
20240306,153400,164296649,381,381,381,381,0
|
|
20240306,153300,164296649,381,381,381,381,0
|
|
20240306,153200,164296649,381,381,381,381,0
|
|
20240306,153100,164296649,381,381,381,381,0
|
|
20240306,153000,164296649,381,381,381,381,4195
|
|
20240306,152900,162698354,382,382,382,382,0
|
|
20240306,152800,162698354,382,382,382,382,0
|
|
20240306,152700,162698354,382,382,382,382,0
|
|
20240306,152600,162698354,382,382,382,382,0
|
|
20240306,152500,162698354,382,382,382,382,0
|
|
20240306,152400,162698354,382,382,382,382,0
|
|
20240306,152300,162698354,382,382,382,382,0
|
|
20240306,152200,162698354,382,382,382,382,0
|
|
20240306,152100,162698354,382,382,382,382,0
|
|
20240306,152000,162698354,382,382,382,382,0
|
|
20240306,151900,162698354,382,382,382,382,115
|
|
20240306,151800,162654424,382,382,382,382,50
|
|
20240306,151700,162635324,382,381,382,381,6300
|
|
20240306,151600,160234924,381,381,381,381,1
|
|
20240306,151500,160234543,379,379,381,379,2483
|
|
20240306,151400,159290354,379,381,381,379,487
|
|
20240306,151300,159105347,381,381,381,381,30
|
|
20240306,151200,159093917,382,382,382,382,1
|
|
20240306,151100,159093535,381,381,381,381,2500
|
|
20240306,151000,158141035,381,381,381,381,0
|
|
20240306,150900,158141035,381,380,381,380,3436
|
|
20240306,150800,156832919,379,379,379,379,4567
|
|
20240306,150700,155102026,379,379,379,379,1183
|
|
20240306,150600,154653669,379,381,381,379,43504
|
|
20240306,150500,138141120,381,381,381,381,1001
|
|
20240306,150400,137759739,381,381,381,381,0
|
|
20240306,150300,137759739,381,381,381,381,0
|
|
20240306,150200,137759739,381,381,381,381,32
|
|
20240306,150100,137747547,380,380,380,380,3009
|
|
20240306,150000,136604127,381,381,381,381,1006
|
|
20240306,145900,136220841,381,381,381,381,600
|
|
20240306,145800,135992241,381,381,381,381,1515
|
|
20240306,145700,135415026,381,381,382,381,510
|
|
20240306,145600,135220711,381,381,381,381,710
|
|
20240306,145500,134950201,382,381,382,381,969
|
|
20240306,145400,134581011,380,380,380,380,5200
|
|
20240306,145300,132605011,381,381,381,381,1
|
|
20240306,145200,132604630,381,381,382,381,7013
|
|
20240306,145100,129932570,382,382,382,382,0
|
|
20240306,145000,129932570,382,382,382,382,676
|
|
20240306,144900,129674338,382,382,382,382,0
|
|
20240306,144800,129674338,382,382,382,382,300
|
|
20240306,144700,129559738,381,381,381,381,2000
|
|
20240306,144600,128797738,381,381,381,381,0
|
|
20240306,144500,128797738,381,381,381,381,1031
|
|
20240306,144400,128404927,382,381,382,381,4768
|
|
20240306,144300,126587817,381,382,382,381,1003
|
|
20240306,144200,126205671,382,382,382,382,30
|
|
20240306,144100,126194211,381,381,381,381,1000
|
|
20240306,144000,125813211,381,381,381,381,500
|
|
20240306,143900,125622711,381,382,382,381,614
|
|
20240306,143800,125388663,382,382,382,382,4
|
|
20240306,143700,125387135,382,382,382,382,207
|
|
20240306,143600,125308061,381,381,381,381,0
|
|
20240306,143500,125308061,381,381,381,381,1000
|
|
20240306,143400,124927061,381,381,381,381,0
|
|
20240306,143300,124927061,381,381,381,381,2000
|
|
20240306,143200,124165061,381,381,381,381,1000
|
|
20240306,143100,123784061,381,381,382,381,150
|
|
20240306,143000,123726872,382,382,382,382,0
|
|
20240306,142900,123726872,382,382,382,382,3
|
|
20240306,142800,123725726,382,382,382,382,410
|
|
20240306,142700,123569106,381,381,381,381,1040
|
|
20240306,142600,123172866,381,381,381,381,0
|
|
20240306,142500,123172866,381,381,381,381,0
|
|
20240306,142400,123172866,381,381,381,381,1379
|
|
20240306,142300,122647467,381,381,381,381,0
|
|
20240306,142200,122647467,381,381,381,381,500
|
|
20240306,142100,122456967,381,382,382,381,607
|
|
20240306,142000,122225593,382,381,382,381,222
|
|
20240306,141900,122140889,381,381,381,381,750
|
|
20240306,141800,121855139,381,381,381,381,0
|
|
20240306,141700,121855139,381,381,381,381,500
|
|
20240306,141600,121664639,381,381,381,381,0
|
|
20240306,141500,121664639,381,382,382,381,1000
|
|
20240306,141400,121283376,383,383,383,383,1
|
|
20240306,141300,121282993,381,382,382,381,2000
|
|
20240306,141200,120520959,382,382,382,382,0
|
|
20240306,141100,120520959,382,382,382,382,0
|
|
20240306,141000,120520959,382,383,383,382,1100
|
|
20240306,140900,120100659,383,383,383,383,0
|
|
20240306,140800,120100659,383,383,383,383,1
|
|
20240306,140700,120100276,382,382,382,382,1000
|
|
20240306,140600,119718276,383,383,383,383,90
|
|
20240306,140500,119683806,383,383,383,383,0
|
|
20240306,140400,119683806,383,383,383,383,1
|
|
20240306,140300,119683423,382,382,382,382,1734
|
|
20240306,140200,119021035,382,382,382,382,0
|
|
20240306,140100,119021035,382,383,383,382,9001
|
|
20240306,140000,115579913,385,385,385,385,0
|
|
20240306,135900,115579913,385,385,385,385,0
|
|
20240306,135800,115579913,385,385,385,385,0
|
|
20240306,135700,115579913,385,385,385,385,0
|
|
20240306,135600,115579913,385,385,385,385,20
|
|
20240306,135500,115572213,385,385,385,385,0
|
|
20240306,135400,115572213,385,384,385,384,3
|
|
20240306,135300,115571060,384,384,384,384,0
|
|
20240306,135200,115571060,384,384,384,384,500
|
|
20240306,135100,115379060,384,384,384,384,0
|
|
20240306,135000,115379060,384,384,384,384,1
|
|
20240306,134900,115378676,382,383,383,382,1000
|
|
20240306,134800,114996348,383,383,383,383,0
|
|
20240306,134700,114996348,383,383,383,383,0
|
|
20240306,134600,114996348,383,383,383,383,0
|
|
20240306,134500,114996348,383,383,383,383,0
|
|
20240306,134400,114996348,383,383,383,383,0
|
|
20240306,134300,114996348,383,383,383,383,6000
|
|
20240306,134200,112698348,383,383,383,383,172
|
|
20240306,134100,112632472,383,383,383,383,0
|
|
20240306,134000,112632472,383,383,383,383,0
|
|
20240306,133900,112632472,383,383,383,383,0
|
|
20240306,133800,112632472,383,383,383,383,0
|
|
20240306,133700,112632472,383,383,383,383,2000
|
|
20240306,133600,111866472,384,385,385,384,2529
|
|
20240306,133500,110895334,384,384,384,384,0
|
|
20240306,133400,110895334,384,384,384,384,0
|
|
20240306,133300,110895334,384,384,384,384,502
|
|
20240306,133200,110702566,385,385,385,385,64
|
|
20240306,133100,110677926,385,385,385,385,2
|
|
20240306,133000,110677156,385,385,385,385,0
|
|
20240306,132900,110677156,385,385,385,385,0
|
|
20240306,132800,110677156,385,385,385,385,4
|
|
20240306,132700,110675616,385,385,385,385,111
|
|
20240306,132600,110632881,383,383,383,383,0
|
|
20240306,132500,110632881,383,383,383,383,0
|
|
20240306,132400,110632881,383,383,383,383,899
|
|
20240306,132300,110288564,383,383,383,383,1040
|
|
20240306,132200,109890244,383,383,383,383,0
|
|
20240306,132100,109890244,383,384,384,383,4001
|
|
20240306,132000,108357813,384,384,384,384,0
|
|
20240306,131900,108357813,384,384,384,384,299
|
|
20240306,131800,108242997,384,384,384,384,201
|
|
20240306,131700,108165813,385,385,385,385,0
|
|
20240306,131600,108165813,385,385,385,385,0
|
|
20240306,131500,108165813,385,385,385,385,0
|
|
20240306,131400,108165813,385,385,385,385,0
|
|
20240306,131300,108165813,385,385,385,385,500
|
|
20240306,131200,107973313,384,384,384,384,0
|
|
20240306,131100,107973313,384,384,384,384,800
|
|
20240306,131000,107666113,384,384,384,384,1700
|
|
20240306,130900,107013313,384,384,384,384,0
|
|
20240306,130800,107013313,384,384,384,384,120
|
|
20240306,130700,106967233,385,385,385,385,0
|
|
20240306,130600,106967233,385,385,385,385,0
|
|
20240306,130500,106967233,385,385,385,385,0
|
|
20240306,130400,106967233,385,385,385,385,19
|
|
20240306,130300,106959918,385,385,385,385,1
|
|
20240306,130200,106959533,385,385,385,385,0
|
|
20240306,130100,106959533,385,385,385,385,1
|
|
20240306,130000,106959148,385,385,385,385,50
|
|
20240306,125900,106939898,384,384,384,384,2080
|
|
20240306,125800,106141178,384,384,384,384,0
|
|
20240306,125700,106141178,384,384,384,384,0
|
|
20240306,125600,106141178,384,384,384,384,0
|
|
20240306,125500,106141178,384,384,384,384,0
|
|
20240306,125400,106141178,384,384,384,384,0
|
|
20240306,125300,106141178,384,384,384,384,0
|
|
20240306,125200,106141178,384,384,384,384,0
|
|
20240306,125100,106141178,384,384,384,384,0
|
|
20240306,125000,106141178,384,384,384,384,1000
|
|
20240306,124900,105757178,385,385,385,385,1522
|
|
20240306,124800,105171208,384,384,384,384,0
|
|
20240306,124700,105171208,384,385,385,384,6
|
|
20240306,124600,105168899,384,384,384,384,0
|
|
20240306,124500,105168899,384,384,384,384,7000
|
|
20240306,124400,102480899,384,384,384,384,0
|
|
20240306,124300,102480899,384,384,384,384,0
|
|
20240306,124200,102480899,384,384,384,384,0
|
|
20240306,124100,102480899,384,385,385,384,5
|
|
20240306,124000,102478978,384,384,384,384,0
|
|
20240306,123900,102478978,384,384,384,384,0
|
|
20240306,123800,102478978,384,384,384,384,20
|
|
20240306,123700,102471298,385,385,385,385,0
|
|
20240306,123600,102471298,385,385,385,385,1
|
|
20240306,123500,102470913,384,384,384,384,529
|
|
20240306,123400,102267777,384,384,384,384,0
|
|
20240306,123300,102267777,384,384,384,384,66
|
|
20240306,123200,102242433,384,385,385,384,6002
|
|
20240306,123100,99937664,383,384,385,383,5273
|
|
20240306,123000,97915831,384,384,384,384,1
|
|
20240306,122900,97915447,383,383,383,383,0
|
|
20240306,122800,97915447,383,383,383,383,10
|
|
20240306,122700,97911617,383,383,383,383,0
|
|
20240306,122600,97911617,383,383,383,383,1500
|
|
20240306,122500,97337117,383,383,383,383,389
|
|
20240306,122400,97188130,383,383,383,383,0
|
|
20240306,122300,97188130,383,383,383,383,200
|
|
20240306,122200,97111530,383,383,383,383,17
|
|
20240306,122100,97105019,383,383,383,383,0
|
|
20240306,122000,97105019,383,383,383,383,0
|
|
20240306,121900,97105019,383,383,383,383,0
|
|
20240306,121800,97105019,383,383,383,383,0
|
|
20240306,121700,97105019,383,383,383,383,0
|
|
20240306,121600,97105019,383,384,384,383,1030
|
|
20240306,121500,96710499,383,383,384,383,1133
|
|
20240306,121400,96275560,384,384,384,384,0
|
|
20240306,121300,96275560,384,384,384,384,0
|
|
20240306,121200,96275560,384,384,384,384,5
|
|
20240306,121100,96273640,384,384,384,384,1000
|
|
20240306,121000,95889640,383,383,383,383,100
|
|
20240306,120900,95851340,383,383,383,383,1000
|
|
20240306,120800,95468340,383,383,383,383,0
|
|
20240306,120700,95468340,383,383,383,383,3389
|
|
20240306,120600,94170353,384,383,384,383,22
|
|
20240306,120500,94161916,384,384,384,384,1098
|
|
20240306,120400,93740284,384,384,384,384,0
|
|
20240306,120300,93740284,384,383,384,383,6011
|
|
20240306,120200,91432817,382,383,383,382,2127
|
|
20240306,120100,90618302,383,383,383,383,0
|
|
20240306,120000,90618302,383,383,383,383,300
|
|
20240306,115900,90503402,380,380,380,380,0
|
|
20240306,115800,90503402,380,380,380,380,0
|
|
20240306,115700,90503402,380,381,381,380,30534
|
|
20240306,115600,78893399,381,383,383,381,20500
|
|
20240306,115500,71071944,384,384,384,384,0
|
|
20240306,115400,71071944,384,384,384,384,0
|
|
20240306,115300,71071944,384,384,384,384,0
|
|
20240306,115200,71071944,384,384,384,384,0
|
|
20240306,115100,71071944,384,384,384,384,1500
|
|
20240306,115000,70495944,384,384,384,384,1032
|
|
20240306,114900,70099656,384,383,384,382,2092
|
|
20240306,114800,69300509,383,384,384,383,12793
|
|
20240306,114700,64397336,386,386,386,386,0
|
|
20240306,114600,64397336,386,386,386,386,100
|
|
20240306,114500,64358736,386,386,386,386,0
|
|
20240306,114400,64358736,386,385,386,385,13
|
|
20240306,114300,64353728,385,385,385,385,0
|
|
20240306,114200,64353728,385,385,385,385,0
|
|
20240306,114100,64353728,385,385,385,385,100
|
|
20240306,114000,64315228,386,386,386,386,0
|
|
20240306,113900,64315228,386,386,386,386,260
|
|
20240306,113800,64214868,386,386,386,386,0
|
|
20240306,113700,64214868,386,386,386,386,500
|
|
20240306,113600,64021868,386,386,386,386,15
|
|
20240306,113500,64016078,386,386,386,386,0
|
|
20240306,113400,64016078,386,386,386,386,0
|
|
20240306,113300,64016078,386,386,386,386,10
|
|
20240306,113200,64012218,386,386,386,386,0
|
|
20240306,113100,64012218,386,386,386,386,1
|
|
20240306,113000,64011832,384,384,384,384,0
|
|
20240306,112900,64011832,384,384,384,384,1206
|
|
20240306,112800,63548728,383,384,384,383,1797
|
|
20240306,112700,62859183,384,384,384,384,0
|
|
20240306,112600,62859183,384,384,384,384,0
|
|
20240306,112500,62859183,384,384,384,384,0
|
|
20240306,112400,62859183,384,384,384,384,1000
|
|
20240306,112300,62475183,384,384,384,384,0
|
|
20240306,112200,62475183,384,384,384,384,0
|
|
20240306,112100,62475183,384,384,384,384,0
|
|
20240306,112000,62475183,384,384,384,384,5756
|
|
20240306,111900,60264879,385,385,385,385,4430
|
|
20240306,111800,58559329,386,386,386,386,2740
|
|
20240306,111700,57501689,386,386,386,386,0
|
|
20240306,111600,57501689,386,386,386,386,0
|
|
20240306,111500,57501689,386,386,386,386,1
|
|
20240306,111400,57501303,387,386,387,386,22
|
|
20240306,111300,57492800,386,386,386,386,30
|
|
20240306,111200,57481220,386,386,386,386,0
|
|
20240306,111100,57481220,386,386,386,386,0
|
|
20240306,111000,57481220,386,386,386,386,1000
|
|
20240306,110900,57095220,387,387,387,387,2821
|
|
20240306,110800,56003493,388,388,388,388,866
|
|
20240306,110700,55667485,388,388,388,388,63
|
|
20240306,110600,55643041,388,388,388,388,221
|
|
20240306,110500,55557293,388,388,388,388,0
|
|
20240306,110400,55557293,388,388,388,388,5
|
|
20240306,110300,55555353,388,387,388,387,1101
|
|
20240306,110200,55129265,388,388,388,388,17
|
|
20240306,110100,55122669,388,388,388,388,0
|
|
20240306,110000,55122669,388,388,388,388,1
|
|
20240306,105900,55122281,387,387,387,387,400
|
|
20240306,105800,54967481,388,388,388,388,0
|
|
20240306,105700,54967481,388,388,388,388,1
|
|
20240306,105600,54967093,387,387,387,387,0
|
|
20240306,105500,54967093,387,387,387,387,0
|
|
20240306,105400,54967093,387,387,387,387,1005
|
|
20240306,105300,54578158,388,388,388,388,0
|
|
20240306,105200,54578158,388,388,388,388,5
|
|
20240306,105100,54576218,388,388,388,388,0
|
|
20240306,105000,54576218,388,388,388,388,0
|
|
20240306,104900,54576218,388,388,388,388,0
|
|
20240306,104800,54576218,388,388,388,388,0
|
|
20240306,104700,54576218,388,388,388,388,1
|
|
20240306,104600,54575830,387,387,387,387,0
|
|
20240306,104500,54575830,387,387,387,387,0
|
|
20240306,104400,54575830,387,387,387,387,79
|
|
20240306,104300,54545257,388,388,388,388,0
|
|
20240306,104200,54545257,388,388,388,388,0
|
|
20240306,104100,54545257,388,388,388,388,6450
|
|
20240306,104000,52042657,388,388,388,388,0
|
|
20240306,103900,52042657,388,387,388,387,358
|
|
20240306,103800,51903803,388,388,388,388,0
|
|
20240306,103700,51903803,388,388,388,388,0
|
|
20240306,103600,51903803,388,388,388,388,0
|
|
20240306,103500,51903803,388,388,388,388,0
|
|
20240306,103400,51903803,388,388,388,388,0
|
|
20240306,103300,51903803,388,388,388,388,100
|
|
20240306,103200,51865003,388,388,388,388,0
|
|
20240306,103100,51865003,388,388,388,388,592
|
|
20240306,103000,51635307,388,388,388,388,0
|
|
20240306,102900,51635307,388,388,388,388,0
|
|
20240306,102800,51635307,388,388,388,388,2410
|
|
20240306,102700,50700227,389,389,389,389,0
|
|
20240306,102600,50700227,389,389,389,389,0
|
|
20240306,102500,50700227,389,389,389,389,1
|
|
20240306,102400,50699838,388,388,388,388,0
|
|
20240306,102300,50699838,388,388,388,388,221
|
|
20240306,102200,50614090,388,388,388,388,0
|
|
20240306,102100,50614090,388,388,388,388,4870
|
|
20240306,102000,48724530,389,389,389,389,100
|
|
20240306,101900,48685630,389,389,389,389,0
|
|
20240306,101800,48685630,389,389,389,389,0
|
|
20240306,101700,48685630,389,389,389,389,0
|
|
20240306,101600,48685630,389,389,389,389,10
|
|
20240306,101500,48681740,389,389,389,389,0
|
|
20240306,101400,48681740,389,389,389,389,2
|
|
20240306,101300,48680962,389,389,389,389,0
|
|
20240306,101200,48680962,389,389,389,389,30
|
|
20240306,101100,48669292,388,388,388,388,105
|
|
20240306,101000,48628552,388,388,388,388,0
|
|
20240306,100900,48628552,388,388,388,388,4500
|
|
20240306,100800,46882552,388,388,388,388,0
|
|
20240306,100700,46882552,388,388,388,388,0
|
|
20240306,100600,46882552,388,388,388,388,0
|
|
20240306,100500,46882552,388,388,388,388,0
|
|
20240306,100400,46882552,388,388,388,388,0
|
|
20240306,100300,46882552,388,388,388,388,880
|
|
20240306,100200,46541112,388,388,388,388,5406
|
|
20240306,100100,44443584,388,388,388,388,0
|
|
20240306,100000,44443584,388,388,388,388,2
|
|
20240306,095900,44442808,387,388,388,387,49
|
|
20240306,095800,44423844,388,388,388,388,2
|
|
20240306,095700,44423068,388,388,388,388,0
|
|
20240306,095600,44423068,388,388,388,388,0
|
|
20240306,095500,44423068,388,388,388,388,84
|
|
20240306,095400,44390476,388,388,388,388,3
|
|
20240306,095300,44389312,385,385,385,385,6500
|
|
20240306,095200,41886812,384,387,387,384,11079
|
|
20240306,095100,37620364,387,387,387,387,0
|
|
20240306,095000,37620364,387,387,387,387,0
|
|
20240306,094900,37620364,387,387,387,387,285
|
|
20240306,094800,37510069,387,387,387,387,682
|
|
20240306,094700,37246135,387,387,387,386,1933
|
|
20240306,094600,36499679,389,389,389,389,0
|
|
20240306,094500,36499679,389,388,389,388,22
|
|
20240306,094400,36491142,388,388,388,388,0
|
|
20240306,094300,36491142,388,388,388,388,67
|
|
20240306,094200,36465146,388,388,388,388,1500
|
|
20240306,094100,35883146,389,389,389,389,1
|
|
20240306,094000,35882757,389,389,389,389,5
|
|
20240306,093900,35880812,389,389,389,389,69
|
|
20240306,093800,35853971,389,389,389,389,1
|
|
20240306,093700,35853582,388,388,388,388,0
|
|
20240306,093600,35853582,388,388,388,388,341
|
|
20240306,093500,35721274,389,389,389,389,0
|
|
20240306,093400,35721274,389,389,389,389,0
|
|
20240306,093300,35721274,389,389,389,389,280
|
|
20240306,093200,35612354,389,390,390,389,2
|
|
20240306,093100,35611575,390,390,390,390,0
|
|
20240306,093000,35611575,390,390,390,390,0
|
|
20240306,092900,35611575,390,390,390,390,0
|
|
20240306,092800,35611575,390,390,390,390,0
|
|
20240306,092700,35611575,390,390,390,390,0
|
|
20240306,092600,35611575,390,390,390,390,0
|
|
20240306,092500,35611575,390,390,390,390,0
|
|
20240306,092400,35611575,390,390,390,390,5
|
|
20240306,092300,35609625,390,390,390,390,0
|
|
20240306,092200,35609625,390,390,390,390,500
|
|
20240306,092100,35414625,390,390,390,390,1
|
|
20240306,092000,35414235,387,387,387,387,0
|
|
20240306,091900,35414235,387,387,387,387,0
|
|
20240306,091800,35414235,387,387,387,387,1129
|
|
20240306,091700,34977312,387,388,388,387,8806
|
|
20240306,091600,31567287,391,391,391,391,2
|
|
20240306,091500,31566505,388,391,391,388,30
|
|
20240306,091400,31554805,391,389,391,389,3224
|
|
20240306,091300,30296257,388,388,388,388,7
|
|
20240306,091200,30293541,388,388,388,388,0
|
|
20240306,091100,30293541,388,388,388,388,286
|
|
20240306,091000,30182573,388,388,388,387,651
|
|
20240306,090900,29929996,388,390,390,388,4526
|
|
20240306,090800,28173828,391,391,391,388,6594
|
|
20240306,090700,25615341,391,388,391,388,510
|
|
20240306,090600,25416944,387,386,387,386,3342
|
|
20240306,090500,24125932,386,386,386,386,221
|
|
20240306,090400,24040626,386,386,387,386,10179
|
|
20240306,090300,20108864,386,386,386,386,35
|
|
20240306,090200,20095354,386,386,386,386,476
|
|
20240306,090100,19911618,386,384,386,384,2235
|
|
20240306,090000,19053376,385,382,385,382,49876
|