627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,192400,158767614,381,381,381,381,4399
|
|
20240307,192300,158767614,381,381,381,381,0
|
|
20240307,192200,158767614,381,381,381,381,0
|
|
20240307,192100,158767614,381,381,381,381,0
|
|
20240307,192000,158767614,381,381,381,381,0
|
|
20240307,191900,158767614,381,381,381,381,0
|
|
20240307,191800,158767614,381,381,381,381,0
|
|
20240307,191700,158767614,381,381,381,381,0
|
|
20240307,191600,158767614,381,381,381,381,0
|
|
20240307,191500,158767614,381,381,381,381,0
|
|
20240307,191400,158767614,381,381,381,381,0
|
|
20240307,191300,158767614,381,381,381,381,0
|
|
20240307,191200,158767614,381,381,381,381,0
|
|
20240307,191100,158767614,381,381,381,381,0
|
|
20240307,191000,158767614,381,381,381,381,0
|
|
20240307,190900,158767614,381,381,381,381,0
|
|
20240307,190800,158767614,381,381,381,381,0
|
|
20240307,190700,158767614,381,381,381,381,0
|
|
20240307,190600,158767614,381,381,381,381,0
|
|
20240307,190500,158767614,381,381,381,381,0
|
|
20240307,190400,158767614,381,381,381,381,0
|
|
20240307,190300,158767614,381,381,381,381,0
|
|
20240307,190200,158767614,381,381,381,381,0
|
|
20240307,190100,158767614,381,381,381,381,0
|
|
20240307,190000,158767614,381,381,381,381,0
|
|
20240307,185900,158767614,381,381,381,381,0
|
|
20240307,185800,158767614,381,381,381,381,0
|
|
20240307,185700,158767614,381,381,381,381,0
|
|
20240307,185600,158767614,381,381,381,381,0
|
|
20240307,185500,158767614,381,381,381,381,0
|
|
20240307,185400,158767614,381,381,381,381,4399
|
|
20240307,185300,158767614,381,381,381,381,0
|
|
20240307,185200,158767614,381,381,381,381,0
|
|
20240307,185100,158767614,381,381,381,381,0
|
|
20240307,185000,158767614,381,381,381,381,0
|
|
20240307,184900,158767614,381,381,381,381,0
|
|
20240307,184800,158767614,381,381,381,381,0
|
|
20240307,184700,158767614,381,381,381,381,0
|
|
20240307,184600,158767614,381,381,381,381,0
|
|
20240307,184500,158767614,381,381,381,381,0
|
|
20240307,184400,158767614,381,381,381,381,0
|
|
20240307,184300,158767614,381,381,381,381,0
|
|
20240307,184200,158767614,381,381,381,381,0
|
|
20240307,184100,158767614,381,381,381,381,0
|
|
20240307,184000,158767614,381,381,381,381,0
|
|
20240307,183900,158767614,381,381,381,381,0
|
|
20240307,183800,158767614,381,381,381,381,0
|
|
20240307,183700,158767614,381,381,381,381,0
|
|
20240307,183600,158767614,381,381,381,381,0
|
|
20240307,183500,158767614,381,381,381,381,0
|
|
20240307,183400,158767614,381,381,381,381,0
|
|
20240307,183300,158767614,381,381,381,381,0
|
|
20240307,183200,158767614,381,381,381,381,0
|
|
20240307,183100,158767614,381,381,381,381,0
|
|
20240307,183000,158767614,381,381,381,381,0
|
|
20240307,182900,158767614,381,381,381,381,0
|
|
20240307,182800,158767614,381,381,381,381,0
|
|
20240307,182700,158767614,381,381,381,381,0
|
|
20240307,182600,158767614,381,381,381,381,0
|
|
20240307,182500,158767614,381,381,381,381,0
|
|
20240307,182400,158767614,381,381,381,381,4399
|
|
20240307,182300,158767614,381,381,381,381,0
|
|
20240307,182200,158767614,381,381,381,381,0
|
|
20240307,182100,158767614,381,381,381,381,0
|
|
20240307,182000,158767614,381,381,381,381,0
|
|
20240307,181900,158767614,381,381,381,381,0
|
|
20240307,181800,158767614,381,381,381,381,0
|
|
20240307,181700,158767614,381,381,381,381,0
|
|
20240307,181600,158767614,381,381,381,381,0
|
|
20240307,181500,158767614,381,381,381,381,0
|
|
20240307,181400,158767614,381,381,381,381,0
|
|
20240307,181300,158767614,381,381,381,381,0
|
|
20240307,181200,158767614,381,381,381,381,0
|
|
20240307,181100,158767614,381,381,381,381,0
|
|
20240307,181000,158767614,381,381,381,381,0
|
|
20240307,180900,158767614,381,381,381,381,0
|
|
20240307,180800,158767614,381,381,381,381,0
|
|
20240307,180700,158767614,381,381,381,381,0
|
|
20240307,180600,158767614,381,381,381,381,0
|
|
20240307,180500,158767614,381,381,381,381,0
|
|
20240307,180400,158767614,381,381,381,381,0
|
|
20240307,180300,158767614,381,381,381,381,0
|
|
20240307,180200,158767614,381,381,381,381,0
|
|
20240307,180100,158767614,381,381,381,381,0
|
|
20240307,180000,158767614,381,381,381,381,0
|
|
20240307,175900,158767614,381,381,381,381,0
|
|
20240307,175800,158767614,381,381,381,381,0
|
|
20240307,175700,158767614,381,381,381,381,0
|
|
20240307,175600,158767614,381,381,381,381,0
|
|
20240307,175500,158767614,381,381,381,381,0
|
|
20240307,175400,158767614,381,381,381,381,4399
|
|
20240307,175300,158767614,381,381,381,381,0
|
|
20240307,175200,158767614,381,381,381,381,0
|
|
20240307,175100,158767614,381,381,381,381,0
|
|
20240307,175000,158767614,381,381,381,381,0
|
|
20240307,174900,158767614,381,381,381,381,0
|
|
20240307,174800,158767614,381,381,381,381,0
|
|
20240307,174700,158767614,381,381,381,381,0
|
|
20240307,174600,158767614,381,381,381,381,0
|
|
20240307,174500,158767614,381,381,381,381,0
|
|
20240307,174400,158767614,381,381,381,381,0
|
|
20240307,174300,158767614,381,381,381,381,0
|
|
20240307,174200,158767614,381,381,381,381,0
|
|
20240307,174100,158767614,381,381,381,381,0
|
|
20240307,174000,158767614,381,381,381,381,0
|
|
20240307,173900,158767614,381,381,381,381,0
|
|
20240307,173800,158767614,381,381,381,381,0
|
|
20240307,173700,158767614,381,381,381,381,0
|
|
20240307,173600,158767614,381,381,381,381,0
|
|
20240307,173500,158767614,381,381,381,381,0
|
|
20240307,173400,158767614,381,381,381,381,0
|
|
20240307,173300,158767614,381,381,381,381,0
|
|
20240307,173200,158767614,381,381,381,381,0
|
|
20240307,173100,158767614,381,381,381,381,0
|
|
20240307,173000,158767614,381,381,381,381,0
|
|
20240307,172900,158767614,381,381,381,381,0
|
|
20240307,172800,158767614,381,381,381,381,0
|
|
20240307,172700,158767614,381,381,381,381,0
|
|
20240307,172600,158767614,381,381,381,381,0
|
|
20240307,172500,158767614,381,381,381,381,0
|
|
20240307,172400,158767614,381,381,381,381,4399
|
|
20240307,172300,158767614,381,381,381,381,0
|
|
20240307,172200,158767614,381,381,381,381,0
|
|
20240307,172100,158767614,381,381,381,381,0
|
|
20240307,172000,158767614,381,381,381,381,0
|
|
20240307,171900,158767614,381,381,381,381,0
|
|
20240307,171800,158767614,381,381,381,381,0
|
|
20240307,171700,158767614,381,381,381,381,0
|
|
20240307,171600,158767614,381,381,381,381,0
|
|
20240307,171500,158767614,381,381,381,381,0
|
|
20240307,171400,158767614,381,381,381,381,0
|
|
20240307,171300,158767614,381,381,381,381,0
|
|
20240307,171200,158767614,381,381,381,381,0
|
|
20240307,171100,158767614,381,381,381,381,0
|
|
20240307,171000,158767614,381,381,381,381,0
|
|
20240307,170900,158767614,381,381,381,381,0
|
|
20240307,170800,158767614,381,381,381,381,0
|
|
20240307,170700,158767614,381,381,381,381,0
|
|
20240307,170600,158767614,381,381,381,381,0
|
|
20240307,170500,158767614,381,381,381,381,0
|
|
20240307,170400,158767614,381,381,381,381,0
|
|
20240307,170300,158767614,381,381,381,381,0
|
|
20240307,170200,158767614,381,381,381,381,0
|
|
20240307,170100,158767614,381,381,381,381,0
|
|
20240307,170000,158767614,381,381,381,381,0
|
|
20240307,165900,158767614,381,381,381,381,0
|
|
20240307,165800,158767614,381,381,381,381,0
|
|
20240307,165700,158767614,381,381,381,381,0
|
|
20240307,165600,158767614,381,381,381,381,0
|
|
20240307,165500,158767614,381,381,381,381,0
|
|
20240307,165400,158767614,381,381,381,381,4399
|
|
20240307,165300,158767614,381,381,381,381,0
|
|
20240307,165200,158767614,381,381,381,381,0
|
|
20240307,165100,158767614,381,381,381,381,0
|
|
20240307,165000,158767614,381,381,381,381,0
|
|
20240307,164900,158767614,381,381,381,381,0
|
|
20240307,164800,158767614,381,381,381,381,0
|
|
20240307,164700,158767614,381,381,381,381,0
|
|
20240307,164600,158767614,381,381,381,381,0
|
|
20240307,164500,158767614,381,381,381,381,0
|
|
20240307,164400,158767614,381,381,381,381,0
|
|
20240307,164300,158767614,381,381,381,381,0
|
|
20240307,164200,158767614,381,381,381,381,0
|
|
20240307,164100,158767614,381,381,381,381,0
|
|
20240307,164000,158767614,381,381,381,381,0
|
|
20240307,163900,158767614,381,381,381,381,0
|
|
20240307,163800,158767614,381,381,381,381,0
|
|
20240307,163700,158767614,381,381,381,381,0
|
|
20240307,163600,158767614,381,381,381,381,0
|
|
20240307,163500,158767614,381,381,381,381,0
|
|
20240307,163400,158767614,381,381,381,381,0
|
|
20240307,163300,158767614,381,381,381,381,0
|
|
20240307,163200,158767614,381,381,381,381,0
|
|
20240307,163100,158767614,381,381,381,381,0
|
|
20240307,163000,158767614,381,381,381,381,0
|
|
20240307,162900,158767614,381,381,381,381,0
|
|
20240307,162800,158767614,381,381,381,381,0
|
|
20240307,162700,158767614,381,381,381,381,0
|
|
20240307,162600,158767614,381,381,381,381,0
|
|
20240307,162500,158767614,381,381,381,381,0
|
|
20240307,162400,158767614,381,381,381,381,4399
|
|
20240307,162300,158767614,381,381,381,381,0
|
|
20240307,162200,158767614,381,381,381,381,0
|
|
20240307,162100,158767614,381,381,381,381,0
|
|
20240307,162000,158767614,381,381,381,381,0
|
|
20240307,161900,158767614,381,381,381,381,0
|
|
20240307,161800,158767614,381,381,381,381,0
|
|
20240307,161700,158767614,381,381,381,381,0
|
|
20240307,161600,158767614,381,381,381,381,0
|
|
20240307,161500,158767614,381,381,381,381,0
|
|
20240307,161400,158767614,381,381,381,381,0
|
|
20240307,161300,158767614,381,381,381,381,0
|
|
20240307,161200,158767614,381,381,381,381,0
|
|
20240307,161100,158767614,381,381,381,381,0
|
|
20240307,161000,158767614,381,381,381,381,0
|
|
20240307,160900,158767614,381,381,381,381,0
|
|
20240307,160800,158767614,381,381,381,381,0
|
|
20240307,160700,158767614,381,381,381,381,0
|
|
20240307,160600,158767614,381,381,381,381,0
|
|
20240307,160500,158767614,381,381,381,381,0
|
|
20240307,160400,158767614,381,381,381,381,0
|
|
20240307,160300,158767614,381,381,381,381,0
|
|
20240307,160200,158767614,381,381,381,381,0
|
|
20240307,160100,158767614,381,381,381,381,0
|
|
20240307,160000,158767614,381,381,381,381,0
|
|
20240307,155900,158767614,381,381,381,381,0
|
|
20240307,155800,158767614,381,381,381,381,0
|
|
20240307,155700,158767614,381,381,381,381,0
|
|
20240307,155600,158767614,381,381,381,381,0
|
|
20240307,155500,158767614,381,381,381,381,0
|
|
20240307,155400,158767614,381,381,381,381,4399
|
|
20240307,155300,158767614,381,381,381,381,0
|
|
20240307,155200,158767614,381,381,381,381,0
|
|
20240307,155100,158767614,381,381,381,381,0
|
|
20240307,155000,158767614,381,381,381,381,0
|
|
20240307,154900,158767614,381,381,381,381,0
|
|
20240307,154800,158767614,381,381,381,381,0
|
|
20240307,154700,158767614,381,381,381,381,0
|
|
20240307,154600,158767614,381,381,381,381,0
|
|
20240307,154500,158767614,381,381,381,381,0
|
|
20240307,154400,158767614,381,381,381,381,0
|
|
20240307,154300,158767614,381,381,381,381,0
|
|
20240307,154200,158767614,381,381,381,381,0
|
|
20240307,154100,158767614,381,381,381,381,0
|
|
20240307,154000,158767614,381,381,381,381,0
|
|
20240307,153900,158767614,381,381,381,381,0
|
|
20240307,153800,158767614,381,381,381,381,0
|
|
20240307,153700,158767614,381,381,381,381,0
|
|
20240307,153600,158767614,381,381,381,381,0
|
|
20240307,153500,158767614,381,381,381,381,0
|
|
20240307,153400,158767614,381,381,381,381,0
|
|
20240307,153300,158767614,381,381,381,381,0
|
|
20240307,153200,158767614,381,381,381,381,0
|
|
20240307,153100,158767614,381,381,381,381,0
|
|
20240307,153000,158767614,381,381,381,381,4399
|
|
20240307,152900,157091595,381,381,381,381,0
|
|
20240307,152800,157091595,381,381,381,381,0
|
|
20240307,152700,157091595,381,381,381,381,0
|
|
20240307,152600,157091595,381,381,381,381,0
|
|
20240307,152500,157091595,381,381,381,381,0
|
|
20240307,152400,157091595,381,381,381,381,0
|
|
20240307,152300,157091595,381,381,381,381,0
|
|
20240307,152200,157091595,381,381,381,381,0
|
|
20240307,152100,157091595,381,381,381,381,0
|
|
20240307,152000,157091595,381,381,381,381,0
|
|
20240307,151900,157091595,381,381,381,381,0
|
|
20240307,151800,157091595,381,381,381,381,50
|
|
20240307,151700,157072545,380,381,381,380,5034
|
|
20240307,151600,155159515,381,381,381,381,0
|
|
20240307,151500,155159515,381,380,381,380,534
|
|
20240307,151400,154956593,380,380,380,380,94
|
|
20240307,151300,154920873,381,381,381,381,132
|
|
20240307,151200,154870581,381,381,381,381,611
|
|
20240307,151100,154637790,382,382,382,381,18
|
|
20240307,151000,154630930,381,381,381,381,111
|
|
20240307,150900,154588639,381,381,381,381,0
|
|
20240307,150800,154588639,381,381,381,381,0
|
|
20240307,150700,154588639,381,381,381,381,0
|
|
20240307,150600,154588639,381,381,381,381,110
|
|
20240307,150500,154546729,382,382,382,382,0
|
|
20240307,150400,154546729,382,382,382,382,2
|
|
20240307,150300,154545965,382,382,382,382,4
|
|
20240307,150200,154544437,382,382,382,382,0
|
|
20240307,150100,154544437,382,382,382,382,0
|
|
20240307,150000,154544437,382,382,382,382,0
|
|
20240307,145900,154544437,382,382,382,382,0
|
|
20240307,145800,154544437,382,382,382,382,100
|
|
20240307,145700,154506237,381,381,381,381,98
|
|
20240307,145600,154468899,381,381,381,381,0
|
|
20240307,145500,154468899,381,381,381,381,0
|
|
20240307,145400,154468899,381,381,381,381,0
|
|
20240307,145300,154468899,381,381,381,381,0
|
|
20240307,145200,154468899,381,381,381,381,1
|
|
20240307,145100,154468518,382,382,382,382,511
|
|
20240307,145000,154273316,382,382,382,382,0
|
|
20240307,144900,154273316,382,382,382,382,0
|
|
20240307,144800,154273316,382,382,382,382,0
|
|
20240307,144700,154273316,382,382,382,382,3
|
|
20240307,144600,154272170,382,382,382,382,50
|
|
20240307,144500,154253070,380,380,380,380,0
|
|
20240307,144400,154253070,380,380,380,380,0
|
|
20240307,144300,154253070,380,380,380,380,0
|
|
20240307,144200,154253070,380,380,380,380,0
|
|
20240307,144100,154253070,380,380,380,380,749
|
|
20240307,144000,153968450,380,380,380,380,0
|
|
20240307,143900,153968450,380,380,380,380,400
|
|
20240307,143800,153816450,383,383,383,383,0
|
|
20240307,143700,153816450,383,383,383,383,1
|
|
20240307,143600,153816067,383,380,383,380,11
|
|
20240307,143500,153811884,382,382,382,382,0
|
|
20240307,143400,153811884,382,382,382,382,0
|
|
20240307,143300,153811884,382,382,382,382,1651
|
|
20240307,143200,153181202,382,382,382,382,0
|
|
20240307,143100,153181202,382,382,382,382,819
|
|
20240307,143000,152868344,382,382,382,382,0
|
|
20240307,142900,152868344,382,382,382,382,98
|
|
20240307,142800,152830908,382,382,382,382,400
|
|
20240307,142700,152678108,382,382,382,382,1647
|
|
20240307,142600,152048954,382,382,382,382,472
|
|
20240307,142500,151868650,382,382,382,382,9000
|
|
20240307,142400,148430650,382,382,382,380,23927
|
|
20240307,142300,139305997,382,382,382,382,0
|
|
20240307,142200,139305997,382,382,382,382,1
|
|
20240307,142100,139305615,382,382,382,382,1844
|
|
20240307,142000,138601207,383,383,383,383,0
|
|
20240307,141900,138601207,383,383,383,383,0
|
|
20240307,141800,138601207,383,383,383,383,1
|
|
20240307,141700,138600824,382,382,382,382,0
|
|
20240307,141600,138600824,382,382,382,382,0
|
|
20240307,141500,138600824,382,382,382,382,3
|
|
20240307,141400,138599678,382,382,382,382,6
|
|
20240307,141300,138597386,382,382,382,382,5001
|
|
20240307,141200,136687004,383,383,383,383,0
|
|
20240307,141100,136687004,383,383,383,383,0
|
|
20240307,141000,136687004,383,383,383,383,0
|
|
20240307,140900,136687004,383,383,383,383,0
|
|
20240307,140800,136687004,383,383,383,383,1000
|
|
20240307,140700,136304004,383,383,383,383,0
|
|
20240307,140600,136304004,383,383,383,383,0
|
|
20240307,140500,136304004,383,383,383,383,0
|
|
20240307,140400,136304004,383,383,383,383,10
|
|
20240307,140300,136300174,383,383,383,383,0
|
|
20240307,140200,136300174,383,383,383,383,0
|
|
20240307,140100,136300174,383,383,383,383,0
|
|
20240307,140000,136300174,383,383,383,383,10
|
|
20240307,135900,136296344,383,383,383,383,1
|
|
20240307,135800,136295961,382,382,382,382,0
|
|
20240307,135700,136295961,382,382,382,382,0
|
|
20240307,135600,136295961,382,382,382,382,0
|
|
20240307,135500,136295961,382,382,382,382,0
|
|
20240307,135400,136295961,382,382,382,382,0
|
|
20240307,135300,136295961,382,382,382,382,0
|
|
20240307,135200,136295961,382,382,382,382,0
|
|
20240307,135100,136295961,382,382,382,382,2
|
|
20240307,135000,136295197,383,383,383,383,0
|
|
20240307,134900,136295197,383,383,383,383,0
|
|
20240307,134800,136295197,383,383,383,383,1
|
|
20240307,134700,136294814,382,383,383,382,399
|
|
20240307,134600,136142395,382,382,382,382,0
|
|
20240307,134500,136142395,382,382,382,382,0
|
|
20240307,134400,136142395,382,382,382,382,399
|
|
20240307,134300,135989977,383,383,383,383,0
|
|
20240307,134200,135989977,383,383,383,383,0
|
|
20240307,134100,135989977,383,383,383,383,0
|
|
20240307,134000,135989977,383,383,383,383,471
|
|
20240307,133900,135809584,383,383,383,383,29
|
|
20240307,133800,135798477,382,382,382,382,500
|
|
20240307,133700,135607477,382,382,382,382,10000
|
|
20240307,133600,131787477,383,383,383,383,1
|
|
20240307,133500,131787094,383,383,383,383,0
|
|
20240307,133400,131787094,383,383,383,383,0
|
|
20240307,133300,131787094,383,383,383,383,3
|
|
20240307,133200,131785945,383,383,383,383,3
|
|
20240307,133100,131784796,384,384,384,384,0
|
|
20240307,133000,131784796,384,384,384,384,0
|
|
20240307,132900,131784796,384,384,384,384,2000
|
|
20240307,132800,131016796,384,384,384,384,1118
|
|
20240307,132700,130587484,383,383,383,383,1
|
|
20240307,132600,130587101,383,383,383,383,1382
|
|
20240307,132500,130057795,383,383,383,383,0
|
|
20240307,132400,130057795,383,383,383,383,2504
|
|
20240307,132300,129098763,382,382,382,382,0
|
|
20240307,132200,129098763,382,382,382,382,400
|
|
20240307,132100,128945963,382,382,382,382,0
|
|
20240307,132000,128945963,382,382,382,382,100
|
|
20240307,131900,128907763,382,382,382,382,0
|
|
20240307,131800,128907763,382,382,382,382,0
|
|
20240307,131700,128907763,382,382,382,382,2000
|
|
20240307,131600,128143763,383,383,383,383,0
|
|
20240307,131500,128143763,383,383,383,383,0
|
|
20240307,131400,128143763,383,383,383,383,0
|
|
20240307,131300,128143763,383,383,383,383,0
|
|
20240307,131200,128143763,383,383,383,383,0
|
|
20240307,131100,128143763,383,383,383,383,0
|
|
20240307,131000,128143763,383,383,383,383,0
|
|
20240307,130900,128143763,383,383,383,383,1
|
|
20240307,130800,128143380,383,383,383,383,0
|
|
20240307,130700,128143380,383,383,383,383,63
|
|
20240307,130600,128119251,384,384,384,384,662
|
|
20240307,130500,127865043,384,384,384,384,0
|
|
20240307,130400,127865043,384,384,384,384,0
|
|
20240307,130300,127865043,384,384,384,384,0
|
|
20240307,130200,127865043,384,384,384,384,0
|
|
20240307,130100,127865043,384,384,384,384,47
|
|
20240307,130000,127846995,384,384,384,384,0
|
|
20240307,125900,127846995,384,384,384,384,5
|
|
20240307,125800,127845075,384,384,384,384,0
|
|
20240307,125700,127845075,384,384,384,384,3
|
|
20240307,125600,127843923,384,384,384,384,0
|
|
20240307,125500,127843923,384,384,384,384,187
|
|
20240307,125400,127772115,384,384,384,384,0
|
|
20240307,125300,127772115,384,384,384,384,0
|
|
20240307,125200,127772115,384,384,384,384,332
|
|
20240307,125100,127644627,384,384,384,384,0
|
|
20240307,125000,127644627,384,384,384,384,3001
|
|
20240307,124900,126492243,384,384,384,384,0
|
|
20240307,124800,126492243,384,384,384,384,0
|
|
20240307,124700,126492243,384,384,384,384,0
|
|
20240307,124600,126492243,384,384,384,384,11
|
|
20240307,124500,126488019,384,384,384,384,28
|
|
20240307,124400,126477267,384,384,384,384,0
|
|
20240307,124300,126477267,384,384,384,384,0
|
|
20240307,124200,126477267,384,384,384,384,2
|
|
20240307,124100,126476499,384,384,384,382,23
|
|
20240307,124000,126467669,384,383,384,383,1222
|
|
20240307,123900,125999421,384,384,384,384,328
|
|
20240307,123800,125873469,383,383,383,383,124
|
|
20240307,123700,125825977,384,384,384,384,0
|
|
20240307,123600,125825977,384,384,384,384,0
|
|
20240307,123500,125825977,384,384,384,384,0
|
|
20240307,123400,125825977,384,384,384,384,0
|
|
20240307,123300,125825977,384,384,384,384,0
|
|
20240307,123200,125825977,384,384,384,384,105
|
|
20240307,123100,125785657,384,384,384,384,842
|
|
20240307,123000,125462329,385,385,385,385,0
|
|
20240307,122900,125462329,385,385,385,385,0
|
|
20240307,122800,125462329,385,385,385,385,0
|
|
20240307,122700,125462329,385,385,385,385,0
|
|
20240307,122600,125462329,385,385,385,385,0
|
|
20240307,122500,125462329,385,385,385,385,95
|
|
20240307,122400,125425754,386,386,386,386,0
|
|
20240307,122300,125425754,386,386,386,386,0
|
|
20240307,122200,125425754,386,385,386,385,2
|
|
20240307,122100,125424983,386,383,386,383,2589
|
|
20240307,122000,124427484,382,382,382,382,0
|
|
20240307,121900,124427484,382,382,382,382,0
|
|
20240307,121800,124427484,382,382,382,382,1000
|
|
20240307,121700,124045484,384,384,384,384,0
|
|
20240307,121600,124045484,384,384,384,384,4
|
|
20240307,121500,124043948,384,384,384,384,3
|
|
20240307,121400,124042796,384,384,384,384,0
|
|
20240307,121300,124042796,384,384,384,384,20
|
|
20240307,121200,124035116,384,384,384,384,1
|
|
20240307,121100,124034732,383,383,383,383,27
|
|
20240307,121000,124024391,384,384,384,384,0
|
|
20240307,120900,124024391,384,384,384,384,0
|
|
20240307,120800,124024391,384,384,384,384,0
|
|
20240307,120700,124024391,384,384,384,384,0
|
|
20240307,120600,124024391,384,384,384,384,0
|
|
20240307,120500,124024391,384,384,384,384,0
|
|
20240307,120400,124024391,384,384,384,384,0
|
|
20240307,120300,124024391,384,384,384,384,0
|
|
20240307,120200,124024391,384,384,384,384,2
|
|
20240307,120100,124023623,384,384,384,384,1000
|
|
20240307,120000,123639623,382,383,383,382,1121
|
|
20240307,115900,123210678,385,385,385,385,0
|
|
20240307,115800,123210678,385,385,385,385,0
|
|
20240307,115700,123210678,385,385,385,385,0
|
|
20240307,115600,123210678,385,385,385,385,0
|
|
20240307,115500,123210678,385,385,385,385,0
|
|
20240307,115400,123210678,385,384,385,384,8
|
|
20240307,115300,123207600,384,384,384,384,14700
|
|
20240307,115200,117562800,383,383,383,383,0
|
|
20240307,115100,117562800,383,382,383,382,5744
|
|
20240307,115000,115362992,382,382,382,382,200
|
|
20240307,114900,115286592,382,382,382,382,0
|
|
20240307,114800,115286592,382,382,382,382,0
|
|
20240307,114700,115286592,382,382,382,382,0
|
|
20240307,114600,115286592,382,382,382,382,32
|
|
20240307,114500,115274368,381,381,381,381,0
|
|
20240307,114400,115274368,381,381,381,381,0
|
|
20240307,114300,115274368,381,381,381,381,0
|
|
20240307,114200,115274368,381,381,381,381,0
|
|
20240307,114100,115274368,381,381,381,381,0
|
|
20240307,114000,115274368,381,381,381,381,0
|
|
20240307,113900,115274368,381,382,382,381,1002
|
|
20240307,113800,114891606,383,383,383,383,10
|
|
20240307,113700,114887776,384,384,384,384,0
|
|
20240307,113600,114887776,384,384,384,384,0
|
|
20240307,113500,114887776,384,384,384,384,0
|
|
20240307,113400,114887776,384,384,384,384,0
|
|
20240307,113300,114887776,384,384,384,384,0
|
|
20240307,113200,114887776,384,384,384,384,0
|
|
20240307,113100,114887776,384,384,384,384,0
|
|
20240307,113000,114887776,384,384,384,384,0
|
|
20240307,112900,114887776,384,384,384,384,30
|
|
20240307,112800,114876256,384,384,384,384,51
|
|
20240307,112700,114856672,382,382,382,382,7020
|
|
20240307,112600,112175032,382,382,382,382,436
|
|
20240307,112500,112008480,382,382,382,382,4278
|
|
20240307,112400,110374284,382,382,382,382,2000
|
|
20240307,112300,109610284,382,382,382,382,26263
|
|
20240307,112200,99577818,382,382,382,382,0
|
|
20240307,112100,99577818,382,382,382,382,0
|
|
20240307,112000,99577818,382,382,382,382,0
|
|
20240307,111900,99577818,382,382,382,382,1402
|
|
20240307,111800,99042254,382,384,384,382,24
|
|
20240307,111700,99033084,382,382,382,382,1
|
|
20240307,111600,99032702,384,384,384,384,2000
|
|
20240307,111500,98264702,384,385,385,384,1287
|
|
20240307,111400,97769494,385,385,385,385,0
|
|
20240307,111300,97769494,385,383,385,383,5099
|
|
20240307,111200,95813676,383,383,383,383,3604
|
|
20240307,111100,94433344,383,383,383,382,5225
|
|
20240307,111000,92437376,383,383,383,383,34
|
|
20240307,110900,92424354,384,384,384,384,0
|
|
20240307,110800,92424354,384,384,384,384,501
|
|
20240307,110700,92231970,381,381,381,381,0
|
|
20240307,110600,92231970,381,381,381,381,0
|
|
20240307,110500,92231970,381,385,385,381,2
|
|
20240307,110400,92231204,385,385,385,382,21961
|
|
20240307,110300,83804475,385,385,385,385,1
|
|
20240307,110200,83804090,382,382,382,382,1796
|
|
20240307,110100,83118018,382,382,382,382,5000
|
|
20240307,110000,81208018,382,382,382,382,0
|
|
20240307,105900,81208018,382,382,382,382,120
|
|
20240307,105800,81162178,381,381,381,381,30
|
|
20240307,105700,81150748,385,385,385,385,400
|
|
20240307,105600,80996748,382,385,385,382,102
|
|
20240307,105500,80957481,381,381,381,381,0
|
|
20240307,105400,80957481,381,381,381,381,38
|
|
20240307,105300,80943003,385,385,385,385,0
|
|
20240307,105200,80943003,385,385,385,385,0
|
|
20240307,105100,80943003,385,385,385,385,0
|
|
20240307,105000,80943003,385,385,385,385,1
|
|
20240307,104900,80942618,381,381,381,381,15
|
|
20240307,104800,80936903,381,381,381,381,0
|
|
20240307,104700,80936903,381,382,382,381,10000
|
|
20240307,104600,77126872,381,381,381,381,0
|
|
20240307,104500,77126872,381,381,381,381,5000
|
|
20240307,104400,75221872,381,381,381,381,1999
|
|
20240307,104300,74460253,381,383,383,381,10000
|
|
20240307,104200,70643720,383,384,384,383,44
|
|
20240307,104100,70626831,385,385,385,385,300
|
|
20240307,104000,70511331,385,385,385,385,0
|
|
20240307,103900,70511331,385,385,385,385,0
|
|
20240307,103800,70511331,385,385,385,385,0
|
|
20240307,103700,70511331,385,385,385,385,887
|
|
20240307,103600,70169836,384,384,384,384,0
|
|
20240307,103500,70169836,384,384,384,384,113
|
|
20240307,103400,70126444,384,384,384,384,287
|
|
20240307,103300,70016236,384,384,384,384,0
|
|
20240307,103200,70016236,384,384,384,384,1400
|
|
20240307,103100,69478636,384,384,384,384,0
|
|
20240307,103000,69478636,384,384,384,384,0
|
|
20240307,102900,69478636,384,384,384,384,4900
|
|
20240307,102800,67597036,385,385,385,385,16
|
|
20240307,102700,67590876,385,385,385,385,0
|
|
20240307,102600,67590876,385,385,385,385,1
|
|
20240307,102500,67590491,383,384,385,383,4093
|
|
20240307,102400,66019767,385,385,385,385,51
|
|
20240307,102300,66000132,385,385,385,385,2400
|
|
20240307,102200,65076132,386,386,386,386,0
|
|
20240307,102100,65076132,386,386,386,386,0
|
|
20240307,102000,65076132,386,386,386,386,0
|
|
20240307,101900,65076132,386,386,386,386,1000
|
|
20240307,101800,64690132,386,386,386,386,200
|
|
20240307,101700,64612932,386,386,386,386,0
|
|
20240307,101600,64612932,386,386,386,386,0
|
|
20240307,101500,64612932,386,386,386,386,1000
|
|
20240307,101400,64226932,386,386,386,386,0
|
|
20240307,101300,64226932,386,385,386,385,10
|
|
20240307,101200,64223081,384,384,384,384,0
|
|
20240307,101100,64223081,384,384,384,384,700
|
|
20240307,101000,63954281,384,383,384,383,23961
|
|
20240307,100900,54754533,383,383,383,383,200
|
|
20240307,100800,54677933,384,384,384,384,0
|
|
20240307,100700,54677933,384,384,384,384,800
|
|
20240307,100600,54370733,380,380,380,380,0
|
|
20240307,100500,54370733,380,383,383,380,172
|
|
20240307,100400,54305343,384,384,384,384,0
|
|
20240307,100300,54305343,384,384,384,384,1000
|
|
20240307,100200,53921343,384,384,384,384,10
|
|
20240307,100100,53917503,380,380,380,380,0
|
|
20240307,100000,53917503,380,380,380,380,0
|
|
20240307,095900,53917503,380,380,380,380,2100
|
|
20240307,095800,53119503,380,380,380,380,300
|
|
20240307,095700,53005503,380,381,381,380,107
|
|
20240307,095600,52964842,380,383,383,380,12000
|
|
20240307,095500,48402923,383,383,383,383,749
|
|
20240307,095400,48116056,384,384,384,384,0
|
|
20240307,095300,48116056,384,384,384,384,50
|
|
20240307,095200,48096856,384,384,384,384,10
|
|
20240307,095100,48093016,386,386,386,386,100
|
|
20240307,095000,48054416,386,386,386,386,0
|
|
20240307,094900,48054416,386,386,386,386,0
|
|
20240307,094800,48054416,386,386,386,386,0
|
|
20240307,094700,48054416,386,386,386,386,0
|
|
20240307,094600,48054416,386,386,386,386,0
|
|
20240307,094500,48054416,386,386,386,386,1
|
|
20240307,094400,48054030,386,386,386,386,27
|
|
20240307,094300,48043608,386,386,386,386,0
|
|
20240307,094200,48043608,386,386,386,386,500
|
|
20240307,094100,47850608,386,386,386,386,80
|
|
20240307,094000,47819728,387,385,388,385,4021
|
|
20240307,093900,46263604,384,384,384,384,50
|
|
20240307,093800,46244404,384,384,384,384,25
|
|
20240307,093700,46234804,383,383,383,383,1409
|
|
20240307,093600,45695157,383,383,383,383,2000
|
|
20240307,093500,44929157,383,383,383,383,1
|
|
20240307,093400,44928774,382,382,382,382,0
|
|
20240307,093300,44928774,382,381,382,381,10028
|
|
20240307,093200,41105106,381,381,381,381,1
|
|
20240307,093100,41104725,380,380,380,380,1
|
|
20240307,093000,41104345,379,380,380,379,1295
|
|
20240307,092900,40612964,380,380,380,380,0
|
|
20240307,092800,40612964,380,380,380,380,0
|
|
20240307,092700,40612964,380,380,380,380,2397
|
|
20240307,092600,39702104,380,380,380,380,0
|
|
20240307,092500,39702104,380,380,380,380,0
|
|
20240307,092400,39702104,380,382,382,380,9355
|
|
20240307,092300,36141165,382,382,382,382,0
|
|
20240307,092200,36141165,382,382,382,382,0
|
|
20240307,092100,36141165,382,382,382,382,0
|
|
20240307,092000,36141165,382,382,382,382,0
|
|
20240307,091900,36141165,382,382,382,382,0
|
|
20240307,091800,36141165,382,382,382,382,300
|
|
20240307,091700,36026565,385,385,385,385,1260
|
|
20240307,091600,35541465,385,385,385,382,646
|
|
20240307,091500,35294564,385,385,385,385,0
|
|
20240307,091400,35294564,385,381,385,381,6838
|
|
20240307,091300,32687018,382,382,382,382,520
|
|
20240307,091200,32488378,381,381,381,381,0
|
|
20240307,091100,32488378,381,382,382,381,14516
|
|
20240307,091000,26957455,383,383,383,383,2
|
|
20240307,090900,26956689,384,384,384,384,17443
|
|
20240307,090800,20258577,384,384,384,384,6000
|
|
20240307,090700,17954577,384,385,387,384,16269
|
|
20240307,090600,11701685,388,388,388,388,136
|
|
20240307,090500,11648917,384,388,390,384,13116
|
|
20240307,090400,6571494,388,384,388,384,11280
|
|
20240307,090300,2237427,384,384,384,384,22
|
|
20240307,090200,2228979,382,382,382,382,5342
|
|
20240307,090100,188335,385,385,385,385,2
|
|
20240307,090000,187565,385,382,385,382,491
|