620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,191700,156570634,419,419,419,419,7018
|
|
20240315,191600,156570634,419,419,419,419,0
|
|
20240315,191500,156570634,419,419,419,419,0
|
|
20240315,191400,156570634,419,419,419,419,0
|
|
20240315,191300,156570634,419,419,419,419,0
|
|
20240315,191200,156570634,419,419,419,419,0
|
|
20240315,191100,156570634,419,419,419,419,0
|
|
20240315,191000,156570634,419,419,419,419,0
|
|
20240315,190900,156570634,419,419,419,419,0
|
|
20240315,190800,156570634,419,419,419,419,0
|
|
20240315,190700,156570634,419,419,419,419,0
|
|
20240315,190600,156570634,419,419,419,419,0
|
|
20240315,190500,156570634,419,419,419,419,0
|
|
20240315,190400,156570634,419,419,419,419,0
|
|
20240315,190300,156570634,419,419,419,419,0
|
|
20240315,190200,156570634,419,419,419,419,0
|
|
20240315,190100,156570634,419,419,419,419,0
|
|
20240315,190000,156570634,419,419,419,419,0
|
|
20240315,185900,156570634,419,419,419,419,0
|
|
20240315,185800,156570634,419,419,419,419,0
|
|
20240315,185700,156570634,419,419,419,419,0
|
|
20240315,185600,156570634,419,419,419,419,0
|
|
20240315,185500,156570634,419,419,419,419,0
|
|
20240315,185400,156570634,419,419,419,419,0
|
|
20240315,185300,156570634,419,419,419,419,0
|
|
20240315,185200,156570634,419,419,419,419,0
|
|
20240315,185100,156570634,419,419,419,419,0
|
|
20240315,185000,156570634,419,419,419,419,0
|
|
20240315,184900,156570634,419,419,419,419,0
|
|
20240315,184800,156570634,419,419,419,419,0
|
|
20240315,184700,156570634,419,419,419,419,7018
|
|
20240315,184600,156570634,419,419,419,419,0
|
|
20240315,184500,156570634,419,419,419,419,0
|
|
20240315,184400,156570634,419,419,419,419,0
|
|
20240315,184300,156570634,419,419,419,419,0
|
|
20240315,184200,156570634,419,419,419,419,0
|
|
20240315,184100,156570634,419,419,419,419,0
|
|
20240315,184000,156570634,419,419,419,419,0
|
|
20240315,183900,156570634,419,419,419,419,0
|
|
20240315,183800,156570634,419,419,419,419,0
|
|
20240315,183700,156570634,419,419,419,419,0
|
|
20240315,183600,156570634,419,419,419,419,0
|
|
20240315,183500,156570634,419,419,419,419,0
|
|
20240315,183400,156570634,419,419,419,419,0
|
|
20240315,183300,156570634,419,419,419,419,0
|
|
20240315,183200,156570634,419,419,419,419,0
|
|
20240315,183100,156570634,419,419,419,419,0
|
|
20240315,183000,156570634,419,419,419,419,0
|
|
20240315,182900,156570634,419,419,419,419,0
|
|
20240315,182800,156570634,419,419,419,419,0
|
|
20240315,182700,156570634,419,419,419,419,0
|
|
20240315,182600,156570634,419,419,419,419,0
|
|
20240315,182500,156570634,419,419,419,419,0
|
|
20240315,182400,156570634,419,419,419,419,0
|
|
20240315,182300,156570634,419,419,419,419,0
|
|
20240315,182200,156570634,419,419,419,419,0
|
|
20240315,182100,156570634,419,419,419,419,0
|
|
20240315,182000,156570634,419,419,419,419,0
|
|
20240315,181900,156570634,419,419,419,419,0
|
|
20240315,181800,156570634,419,419,419,419,0
|
|
20240315,181700,156570634,419,419,419,419,7018
|
|
20240315,181600,156570634,419,419,419,419,0
|
|
20240315,181500,156570634,419,419,419,419,0
|
|
20240315,181400,156570634,419,419,419,419,0
|
|
20240315,181300,156570634,419,419,419,419,0
|
|
20240315,181200,156570634,419,419,419,419,0
|
|
20240315,181100,156570634,419,419,419,419,0
|
|
20240315,181000,156570634,419,419,419,419,0
|
|
20240315,180900,156570634,419,419,419,419,0
|
|
20240315,180800,156570634,419,419,419,419,0
|
|
20240315,180700,156570634,419,419,419,419,0
|
|
20240315,180600,156570634,419,419,419,419,0
|
|
20240315,180500,156570634,419,419,419,419,0
|
|
20240315,180400,156570634,419,419,419,419,0
|
|
20240315,180300,156570634,419,419,419,419,0
|
|
20240315,180200,156570634,419,419,419,419,0
|
|
20240315,180100,156570634,419,419,419,419,0
|
|
20240315,180000,156570634,419,419,419,419,0
|
|
20240315,175900,156570634,419,419,419,419,0
|
|
20240315,175800,156570634,419,419,419,419,0
|
|
20240315,175700,156570634,419,419,419,419,0
|
|
20240315,175600,156570634,419,419,419,419,0
|
|
20240315,175500,156570634,419,419,419,419,0
|
|
20240315,175400,156570634,419,419,419,419,0
|
|
20240315,175300,156570634,419,419,419,419,0
|
|
20240315,175200,156570634,419,419,419,419,0
|
|
20240315,175100,156570634,419,419,419,419,0
|
|
20240315,175000,156570634,419,419,419,419,0
|
|
20240315,174900,156570634,419,419,419,419,0
|
|
20240315,174800,156570634,419,419,419,419,0
|
|
20240315,174700,156570634,419,419,419,419,7018
|
|
20240315,174600,156570634,419,419,419,419,0
|
|
20240315,174500,156570634,419,419,419,419,0
|
|
20240315,174400,156570634,419,419,419,419,0
|
|
20240315,174300,156570634,419,419,419,419,0
|
|
20240315,174200,156570634,419,419,419,419,0
|
|
20240315,174100,156570634,419,419,419,419,0
|
|
20240315,174000,156570634,419,419,419,419,0
|
|
20240315,173900,156570634,419,419,419,419,0
|
|
20240315,173800,156570634,419,419,419,419,0
|
|
20240315,173700,156570634,419,419,419,419,0
|
|
20240315,173600,156570634,419,419,419,419,0
|
|
20240315,173500,156570634,419,419,419,419,0
|
|
20240315,173400,156570634,419,419,419,419,0
|
|
20240315,173300,156570634,419,419,419,419,0
|
|
20240315,173200,156570634,419,419,419,419,0
|
|
20240315,173100,156570634,419,419,419,419,0
|
|
20240315,173000,156570634,419,419,419,419,0
|
|
20240315,172900,156570634,419,419,419,419,0
|
|
20240315,172800,156570634,419,419,419,419,0
|
|
20240315,172700,156570634,419,419,419,419,0
|
|
20240315,172600,156570634,419,419,419,419,0
|
|
20240315,172500,156570634,419,419,419,419,0
|
|
20240315,172400,156570634,419,419,419,419,0
|
|
20240315,172300,156570634,419,419,419,419,0
|
|
20240315,172200,156570634,419,419,419,419,0
|
|
20240315,172100,156570634,419,419,419,419,0
|
|
20240315,172000,156570634,419,419,419,419,0
|
|
20240315,171900,156570634,419,419,419,419,0
|
|
20240315,171800,156570634,419,419,419,419,0
|
|
20240315,171700,156570634,419,419,419,419,7018
|
|
20240315,171600,156570634,419,419,419,419,0
|
|
20240315,171500,156570634,419,419,419,419,0
|
|
20240315,171400,156570634,419,419,419,419,0
|
|
20240315,171300,156570634,419,419,419,419,0
|
|
20240315,171200,156570634,419,419,419,419,0
|
|
20240315,171100,156570634,419,419,419,419,0
|
|
20240315,171000,156570634,419,419,419,419,0
|
|
20240315,170900,156570634,419,419,419,419,0
|
|
20240315,170800,156570634,419,419,419,419,0
|
|
20240315,170700,156570634,419,419,419,419,0
|
|
20240315,170600,156570634,419,419,419,419,0
|
|
20240315,170500,156570634,419,419,419,419,0
|
|
20240315,170400,156570634,419,419,419,419,0
|
|
20240315,170300,156570634,419,419,419,419,0
|
|
20240315,170200,156570634,419,419,419,419,0
|
|
20240315,170100,156570634,419,419,419,419,0
|
|
20240315,170000,156570634,419,419,419,419,0
|
|
20240315,165900,156570634,419,419,419,419,0
|
|
20240315,165800,156570634,419,419,419,419,0
|
|
20240315,165700,156570634,419,419,419,419,0
|
|
20240315,165600,156570634,419,419,419,419,0
|
|
20240315,165500,156570634,419,419,419,419,0
|
|
20240315,165400,156570634,419,419,419,419,0
|
|
20240315,165300,156570634,419,419,419,419,0
|
|
20240315,165200,156570634,419,419,419,419,0
|
|
20240315,165100,156570634,419,419,419,419,0
|
|
20240315,165000,156570634,419,419,419,419,0
|
|
20240315,164900,156570634,419,419,419,419,0
|
|
20240315,164800,156570634,419,419,419,419,0
|
|
20240315,164700,156570634,419,419,419,419,7018
|
|
20240315,164600,156570634,419,419,419,419,0
|
|
20240315,164500,156570634,419,419,419,419,0
|
|
20240315,164400,156570634,419,419,419,419,0
|
|
20240315,164300,156570634,419,419,419,419,0
|
|
20240315,164200,156570634,419,419,419,419,0
|
|
20240315,164100,156570634,419,419,419,419,0
|
|
20240315,164000,156570634,419,419,419,419,0
|
|
20240315,163900,156570634,419,419,419,419,0
|
|
20240315,163800,156570634,419,419,419,419,0
|
|
20240315,163700,156570634,419,419,419,419,0
|
|
20240315,163600,156570634,419,419,419,419,0
|
|
20240315,163500,156570634,419,419,419,419,0
|
|
20240315,163400,156570634,419,419,419,419,0
|
|
20240315,163300,156570634,419,419,419,419,0
|
|
20240315,163200,156570634,419,419,419,419,0
|
|
20240315,163100,156570634,419,419,419,419,0
|
|
20240315,163000,156570634,419,419,419,419,0
|
|
20240315,162900,156570634,419,419,419,419,0
|
|
20240315,162800,156570634,419,419,419,419,0
|
|
20240315,162700,156570634,419,419,419,419,0
|
|
20240315,162600,156570634,419,419,419,419,0
|
|
20240315,162500,156570634,419,419,419,419,0
|
|
20240315,162400,156570634,419,419,419,419,0
|
|
20240315,162300,156570634,419,419,419,419,0
|
|
20240315,162200,156570634,419,419,419,419,0
|
|
20240315,162100,156570634,419,419,419,419,0
|
|
20240315,162000,156570634,419,419,419,419,0
|
|
20240315,161900,156570634,419,419,419,419,0
|
|
20240315,161800,156570634,419,419,419,419,0
|
|
20240315,161700,156570634,419,419,419,419,7018
|
|
20240315,161600,156570634,419,419,419,419,0
|
|
20240315,161500,156570634,419,419,419,419,0
|
|
20240315,161400,156570634,419,419,419,419,0
|
|
20240315,161300,156570634,419,419,419,419,0
|
|
20240315,161200,156570634,419,419,419,419,0
|
|
20240315,161100,156570634,419,419,419,419,0
|
|
20240315,161000,156570634,419,419,419,419,0
|
|
20240315,160900,156570634,419,419,419,419,0
|
|
20240315,160800,156570634,419,419,419,419,0
|
|
20240315,160700,156570634,419,419,419,419,0
|
|
20240315,160600,156570634,419,419,419,419,0
|
|
20240315,160500,156570634,419,419,419,419,0
|
|
20240315,160400,156570634,419,419,419,419,0
|
|
20240315,160300,156570634,419,419,419,419,0
|
|
20240315,160200,156570634,419,419,419,419,0
|
|
20240315,160100,156570634,419,419,419,419,0
|
|
20240315,160000,156570634,419,419,419,419,0
|
|
20240315,155900,156570634,419,419,419,419,0
|
|
20240315,155800,156570634,419,419,419,419,0
|
|
20240315,155700,156570634,419,419,419,419,0
|
|
20240315,155600,156570634,419,419,419,419,0
|
|
20240315,155500,156570634,419,419,419,419,0
|
|
20240315,155400,156570634,419,419,419,419,0
|
|
20240315,155300,156570634,419,419,419,419,0
|
|
20240315,155200,156570634,419,419,419,419,0
|
|
20240315,155100,156570634,419,419,419,419,0
|
|
20240315,155000,156570634,419,419,419,419,0
|
|
20240315,154900,156570634,419,419,419,419,0
|
|
20240315,154800,156570634,419,419,419,419,0
|
|
20240315,154700,156570634,419,419,419,419,7018
|
|
20240315,154600,156570634,419,419,419,419,0
|
|
20240315,154500,156570634,419,419,419,419,0
|
|
20240315,154400,156570634,419,419,419,419,0
|
|
20240315,154300,156570634,419,419,419,419,0
|
|
20240315,154200,156570634,419,419,419,419,0
|
|
20240315,154100,156570634,419,419,419,419,0
|
|
20240315,154000,156570634,419,419,419,419,0
|
|
20240315,153900,156570634,419,419,419,419,0
|
|
20240315,153800,156570634,419,419,419,419,0
|
|
20240315,153700,156570634,419,419,419,419,0
|
|
20240315,153600,156570634,419,419,419,419,0
|
|
20240315,153500,156570634,419,419,419,419,0
|
|
20240315,153400,156570634,419,419,419,419,0
|
|
20240315,153300,156570634,419,419,419,419,0
|
|
20240315,153200,156570634,419,419,419,419,0
|
|
20240315,153100,156570634,419,419,419,419,0
|
|
20240315,153000,156570634,419,419,419,419,7018
|
|
20240315,152900,153630092,419,419,419,419,0
|
|
20240315,152800,153630092,419,419,419,419,0
|
|
20240315,152700,153630092,419,419,419,419,0
|
|
20240315,152600,153630092,419,419,419,419,0
|
|
20240315,152500,153630092,419,419,419,419,0
|
|
20240315,152400,153630092,419,419,419,419,0
|
|
20240315,152300,153630092,419,419,419,419,0
|
|
20240315,152200,153630092,419,419,419,419,0
|
|
20240315,152100,153630092,419,419,419,419,0
|
|
20240315,152000,153630092,419,419,419,419,0
|
|
20240315,151900,153630092,419,419,419,419,97
|
|
20240315,151800,153589449,419,419,419,419,683
|
|
20240315,151700,153303272,419,419,419,419,96
|
|
20240315,151600,153263048,419,419,419,419,497
|
|
20240315,151500,153054805,419,419,419,419,13
|
|
20240315,151400,153049358,419,419,419,419,16
|
|
20240315,151300,153042654,419,419,419,419,12
|
|
20240315,151200,153037626,419,419,419,419,98
|
|
20240315,151100,152996564,419,419,419,419,98
|
|
20240315,151000,152955502,419,419,419,419,0
|
|
20240315,150900,152955502,419,421,421,419,1044
|
|
20240315,150800,152517141,421,421,421,421,2
|
|
20240315,150700,152516299,421,421,421,421,65
|
|
20240315,150600,152488934,422,422,422,422,1
|
|
20240315,150500,152488512,422,421,422,421,20000
|
|
20240315,150400,144068139,421,421,421,421,0
|
|
20240315,150300,144068139,421,421,421,421,0
|
|
20240315,150200,144068139,421,421,421,421,20
|
|
20240315,150100,144059719,421,421,421,421,0
|
|
20240315,150000,144059719,421,420,421,420,500
|
|
20240315,145900,143849367,420,420,420,420,0
|
|
20240315,145800,143849367,420,420,420,420,0
|
|
20240315,145700,143849367,420,420,420,420,0
|
|
20240315,145600,143849367,420,420,420,420,0
|
|
20240315,145500,143849367,420,420,420,420,0
|
|
20240315,145400,143849367,420,420,420,420,312
|
|
20240315,145300,143718327,420,420,420,420,0
|
|
20240315,145200,143718327,420,420,420,420,1
|
|
20240315,145100,143717907,420,420,420,420,9
|
|
20240315,145000,143714127,420,417,420,417,3
|
|
20240315,144900,143712870,421,421,421,421,0
|
|
20240315,144800,143712870,421,417,421,417,5690
|
|
20240315,144700,141340136,416,416,416,416,0
|
|
20240315,144600,141340136,416,415,416,415,879
|
|
20240315,144500,140975350,415,415,415,415,122
|
|
20240315,144400,140924720,416,416,416,416,24
|
|
20240315,144300,140914736,416,416,416,416,0
|
|
20240315,144200,140914736,416,416,416,416,0
|
|
20240315,144100,140914736,416,416,416,416,0
|
|
20240315,144000,140914736,416,415,416,415,1501
|
|
20240315,143900,140290820,416,415,416,415,10
|
|
20240315,143800,140286669,415,415,415,415,421
|
|
20240315,143700,140111954,416,416,416,416,33
|
|
20240315,143600,140098226,416,416,416,416,16
|
|
20240315,143500,140091570,417,417,417,417,0
|
|
20240315,143400,140091570,417,417,417,417,0
|
|
20240315,143300,140091570,417,417,417,417,0
|
|
20240315,143200,140091570,417,417,417,417,0
|
|
20240315,143100,140091570,417,417,417,417,0
|
|
20240315,143000,140091570,417,417,417,417,0
|
|
20240315,142900,140091570,417,417,417,417,0
|
|
20240315,142800,140091570,417,417,417,417,0
|
|
20240315,142700,140091570,417,417,417,417,0
|
|
20240315,142600,140091570,417,417,417,417,0
|
|
20240315,142500,140091570,417,417,417,417,0
|
|
20240315,142400,140091570,417,417,417,417,0
|
|
20240315,142300,140091570,417,417,417,417,1
|
|
20240315,142200,140091153,414,416,416,414,1491
|
|
20240315,142100,139473127,417,417,417,417,200
|
|
20240315,142000,139389727,417,416,417,416,427
|
|
20240315,141900,139212040,415,415,415,415,1150
|
|
20240315,141800,138734790,416,416,416,416,0
|
|
20240315,141700,138734790,416,416,416,416,0
|
|
20240315,141600,138734790,416,416,416,416,0
|
|
20240315,141500,138734790,416,416,416,416,0
|
|
20240315,141400,138734790,416,416,416,416,220
|
|
20240315,141300,138643270,417,417,417,417,1
|
|
20240315,141200,138642853,416,416,416,416,1
|
|
20240315,141100,138642437,418,418,418,418,0
|
|
20240315,141000,138642437,418,415,418,414,3560
|
|
20240315,140900,137165155,415,415,415,415,1563
|
|
20240315,140800,136516510,418,418,418,418,18
|
|
20240315,140700,136508986,419,415,419,415,21
|
|
20240315,140600,136500227,415,415,415,415,0
|
|
20240315,140500,136500227,415,415,415,415,821
|
|
20240315,140400,136159512,415,415,415,415,0
|
|
20240315,140300,136159512,415,415,415,415,0
|
|
20240315,140200,136159512,415,419,419,415,1033
|
|
20240315,140100,135728816,422,422,422,422,0
|
|
20240315,140000,135728816,422,422,422,422,0
|
|
20240315,135900,135728816,422,422,422,422,0
|
|
20240315,135800,135728816,422,422,422,422,0
|
|
20240315,135700,135728816,422,422,422,422,2300
|
|
20240315,135600,134758216,422,422,422,422,0
|
|
20240315,135500,134758216,422,422,422,422,142
|
|
20240315,135400,134698292,422,422,422,422,0
|
|
20240315,135300,134698292,422,415,422,415,25002
|
|
20240315,135200,124203830,415,415,415,415,717
|
|
20240315,135100,123906275,413,413,413,413,2999
|
|
20240315,135000,122667688,413,415,415,413,2850
|
|
20240315,134900,121487938,415,415,415,415,0
|
|
20240315,134800,121487938,415,415,415,414,253
|
|
20240315,134700,121382994,415,414,415,414,40011
|
|
20240315,134600,104779085,413,413,413,413,0
|
|
20240315,134500,104779085,413,413,413,413,0
|
|
20240315,134400,104779085,413,413,413,413,1064
|
|
20240315,134300,104339653,414,414,414,414,0
|
|
20240315,134200,104339653,414,414,414,414,0
|
|
20240315,134100,104339653,414,414,414,414,0
|
|
20240315,134000,104339653,414,413,414,413,1157
|
|
20240315,133900,103861762,414,414,414,414,5
|
|
20240315,133800,103859692,414,414,414,414,10
|
|
20240315,133700,103855552,414,414,414,414,0
|
|
20240315,133600,103855552,414,414,414,414,80
|
|
20240315,133500,103822432,414,414,414,414,0
|
|
20240315,133400,103822432,414,414,414,414,6393
|
|
20240315,133300,101175730,414,414,414,414,0
|
|
20240315,133200,101175730,414,414,414,414,0
|
|
20240315,133100,101175730,414,414,414,414,0
|
|
20240315,133000,101175730,414,414,414,414,1
|
|
20240315,132900,101175316,415,415,415,415,1
|
|
20240315,132800,101174901,415,415,415,415,120
|
|
20240315,132700,101125101,415,415,415,415,0
|
|
20240315,132600,101125101,415,415,415,415,0
|
|
20240315,132500,101125101,415,415,415,415,0
|
|
20240315,132400,101125101,415,415,415,415,1000
|
|
20240315,132300,100710101,415,415,415,415,0
|
|
20240315,132200,100710101,415,415,415,415,1
|
|
20240315,132100,100709686,415,415,415,415,2
|
|
20240315,132000,100708856,415,415,415,415,200
|
|
20240315,131900,100625856,415,415,415,415,0
|
|
20240315,131800,100625856,415,415,415,415,0
|
|
20240315,131700,100625856,415,415,415,415,510
|
|
20240315,131600,100414206,415,415,415,415,42
|
|
20240315,131500,100396776,415,415,415,415,0
|
|
20240315,131400,100396776,415,415,415,415,0
|
|
20240315,131300,100396776,415,415,415,415,42
|
|
20240315,131200,100379346,415,415,415,415,10
|
|
20240315,131100,100375196,415,416,416,415,1234
|
|
20240315,131000,99862984,416,416,416,416,0
|
|
20240315,130900,99862984,416,416,416,416,0
|
|
20240315,130800,99862984,416,416,416,416,0
|
|
20240315,130700,99862984,416,416,416,416,0
|
|
20240315,130600,99862984,416,416,416,416,0
|
|
20240315,130500,99862984,416,416,416,416,0
|
|
20240315,130400,99862984,416,416,416,416,0
|
|
20240315,130300,99862984,416,416,416,416,20
|
|
20240315,130200,99854664,416,416,416,416,0
|
|
20240315,130100,99854664,416,416,416,416,0
|
|
20240315,130000,99854664,416,416,416,416,0
|
|
20240315,125900,99854664,416,416,416,416,1
|
|
20240315,125800,99854248,413,413,413,413,0
|
|
20240315,125700,99854248,413,413,413,413,0
|
|
20240315,125600,99854248,413,413,413,413,0
|
|
20240315,125500,99854248,413,413,413,413,0
|
|
20240315,125400,99854248,413,413,413,413,0
|
|
20240315,125300,99854248,413,413,413,413,0
|
|
20240315,125200,99854248,413,413,413,413,0
|
|
20240315,125100,99854248,413,413,413,413,0
|
|
20240315,125000,99854248,413,413,413,413,0
|
|
20240315,124900,99854248,413,413,413,413,0
|
|
20240315,124800,99854248,413,413,413,413,0
|
|
20240315,124700,99854248,413,413,413,413,0
|
|
20240315,124600,99854248,413,413,413,413,0
|
|
20240315,124500,99854248,413,413,413,413,0
|
|
20240315,124400,99854248,413,413,413,413,0
|
|
20240315,124300,99854248,413,414,414,413,11759
|
|
20240315,124200,94997680,414,417,417,414,9821
|
|
20240315,124100,90919112,418,417,418,417,2
|
|
20240315,124000,90918277,417,417,417,417,409
|
|
20240315,123900,90747724,417,417,418,417,350
|
|
20240315,123800,90601773,417,418,418,417,2539
|
|
20240315,123700,89543009,417,417,417,417,364
|
|
20240315,123600,89391221,418,418,418,418,0
|
|
20240315,123500,89391221,418,418,418,418,0
|
|
20240315,123400,89391221,418,418,418,418,0
|
|
20240315,123300,89391221,418,417,418,417,42
|
|
20240315,123200,89373706,418,418,418,418,0
|
|
20240315,123100,89373706,418,418,418,418,0
|
|
20240315,123000,89373706,418,417,418,417,2
|
|
20240315,122900,89372871,418,418,418,418,0
|
|
20240315,122800,89372871,418,418,418,418,0
|
|
20240315,122700,89372871,418,418,418,418,0
|
|
20240315,122600,89372871,418,418,418,418,0
|
|
20240315,122500,89372871,418,418,418,418,0
|
|
20240315,122400,89372871,418,417,418,417,26
|
|
20240315,122300,89362028,417,417,417,417,26
|
|
20240315,122200,89351186,418,417,418,417,52
|
|
20240315,122100,89329500,417,417,417,417,166
|
|
20240315,122000,89260278,418,418,418,418,0
|
|
20240315,121900,89260278,418,418,418,418,0
|
|
20240315,121800,89260278,418,418,418,418,1
|
|
20240315,121700,89259860,418,418,418,418,0
|
|
20240315,121600,89259860,418,418,418,418,0
|
|
20240315,121500,89259860,418,418,418,418,0
|
|
20240315,121400,89259860,418,418,418,417,21
|
|
20240315,121300,89251101,417,417,417,417,241
|
|
20240315,121200,89150604,417,417,417,417,1
|
|
20240315,121100,89150187,418,418,418,418,0
|
|
20240315,121000,89150187,418,418,418,418,1
|
|
20240315,120900,89149769,414,414,415,414,4000
|
|
20240315,120800,87493768,414,416,416,414,1170
|
|
20240315,120700,87008704,420,420,420,420,1
|
|
20240315,120600,87008284,420,420,420,420,0
|
|
20240315,120500,87008284,420,420,420,420,0
|
|
20240315,120400,87008284,420,420,420,420,0
|
|
20240315,120300,87008284,420,420,420,420,0
|
|
20240315,120200,87008284,420,420,420,420,0
|
|
20240315,120100,87008284,420,420,420,420,0
|
|
20240315,120000,87008284,420,420,420,420,0
|
|
20240315,115900,87008284,420,420,420,420,0
|
|
20240315,115800,87008284,420,420,420,420,0
|
|
20240315,115700,87008284,420,419,420,419,120
|
|
20240315,115600,86958003,419,419,419,419,0
|
|
20240315,115500,86958003,419,419,419,419,0
|
|
20240315,115400,86958003,419,419,419,419,0
|
|
20240315,115300,86958003,419,419,419,419,316
|
|
20240315,115200,86825599,419,420,420,419,339
|
|
20240315,115100,86683258,420,420,421,420,766
|
|
20240315,115000,86360837,419,419,419,419,1
|
|
20240315,114900,86360418,419,419,419,419,1
|
|
20240315,114800,86359999,420,419,420,419,38
|
|
20240315,114700,86344072,420,419,420,419,5
|
|
20240315,114600,86341976,420,420,420,420,0
|
|
20240315,114500,86341976,420,419,420,418,15
|
|
20240315,114400,86335691,420,418,420,418,104
|
|
20240315,114300,86292017,419,419,419,419,0
|
|
20240315,114200,86292017,419,419,419,419,0
|
|
20240315,114100,86292017,419,419,419,419,0
|
|
20240315,114000,86292017,419,419,419,419,100
|
|
20240315,113900,86250117,420,420,420,420,0
|
|
20240315,113800,86250117,420,420,420,420,0
|
|
20240315,113700,86250117,420,420,420,420,0
|
|
20240315,113600,86250117,420,420,420,420,0
|
|
20240315,113500,86250117,420,420,420,420,0
|
|
20240315,113400,86250117,420,419,420,419,1034
|
|
20240315,113300,85816870,421,421,421,421,0
|
|
20240315,113200,85816870,421,421,421,421,1
|
|
20240315,113100,85816449,419,418,420,418,3541
|
|
20240315,113000,84336247,419,421,421,419,429
|
|
20240315,112900,84156260,421,418,421,418,1714
|
|
20240315,112800,83439805,418,418,418,418,0
|
|
20240315,112700,83439805,418,418,418,418,1
|
|
20240315,112600,83439387,414,414,414,414,50
|
|
20240315,112500,83418687,419,419,419,419,0
|
|
20240315,112400,83418687,419,416,419,413,1048
|
|
20240315,112300,82984958,416,416,416,416,1080
|
|
20240315,112200,82535678,421,420,421,420,52
|
|
20240315,112100,82513837,420,419,420,419,4761
|
|
20240315,112000,80514291,419,419,419,419,0
|
|
20240315,111900,80514291,419,419,419,419,0
|
|
20240315,111800,80514291,419,419,419,419,1
|
|
20240315,111700,80513872,417,417,417,417,9
|
|
20240315,111600,80510119,420,418,420,418,1046
|
|
20240315,111500,80071880,419,419,419,419,1000
|
|
20240315,111400,79652880,419,419,419,419,0
|
|
20240315,111300,79652880,419,418,419,418,2
|
|
20240315,111200,79652043,419,418,419,418,4
|
|
20240315,111100,79650370,419,418,419,418,92
|
|
20240315,111000,79611912,418,418,418,418,0
|
|
20240315,110900,79611912,418,418,418,418,11
|
|
20240315,110800,79607314,415,416,416,415,1456
|
|
20240315,110700,79002893,419,419,419,419,20
|
|
20240315,110600,78994513,420,419,420,419,13
|
|
20240315,110500,78989054,420,420,420,416,299
|
|
20240315,110400,78864210,423,423,423,423,0
|
|
20240315,110300,78864210,423,423,423,423,1
|
|
20240315,110200,78863787,419,419,419,417,9968
|
|
20240315,110100,74689287,423,422,423,422,13
|
|
20240315,110000,74683799,423,423,423,423,0
|
|
20240315,105900,74683799,423,423,423,423,1
|
|
20240315,105800,74683376,423,420,423,420,2
|
|
20240315,105700,74682533,424,422,424,421,8
|
|
20240315,105600,74679156,424,424,424,424,0
|
|
20240315,105500,74679156,424,424,424,424,1
|
|
20240315,105400,74678732,423,423,423,423,2
|
|
20240315,105300,74677886,424,423,424,423,12
|
|
20240315,105200,74672802,424,423,424,423,24
|
|
20240315,105100,74662629,424,424,424,423,104
|
|
20240315,105000,74618536,424,424,424,424,0
|
|
20240315,104900,74618536,424,424,424,424,1
|
|
20240315,104800,74618112,423,423,423,423,0
|
|
20240315,104700,74618112,423,423,423,423,1
|
|
20240315,104600,74617689,424,424,424,424,10
|
|
20240315,104500,74613449,424,424,424,424,5
|
|
20240315,104400,74611329,424,424,424,424,0
|
|
20240315,104300,74611329,424,424,424,424,0
|
|
20240315,104200,74611329,424,421,424,421,157
|
|
20240315,104100,74545229,419,419,419,419,1
|
|
20240315,104000,74544810,425,424,425,424,118
|
|
20240315,103900,74494661,424,424,424,424,2
|
|
20240315,103800,74493813,425,425,425,425,0
|
|
20240315,103700,74493813,425,425,425,425,75
|
|
20240315,103600,74461938,425,422,425,422,11
|
|
20240315,103500,74457283,425,425,425,425,0
|
|
20240315,103400,74457283,425,421,425,421,32
|
|
20240315,103300,74443804,422,422,422,422,0
|
|
20240315,103200,74443804,422,422,422,422,0
|
|
20240315,103100,74443804,422,422,422,422,0
|
|
20240315,103000,74443804,422,418,422,418,160
|
|
20240315,102900,74376784,418,422,422,418,1020
|
|
20240315,102800,73946424,419,422,425,419,22241
|
|
20240315,102700,64507456,425,425,425,425,1000
|
|
20240315,102600,64082456,424,424,424,424,237
|
|
20240315,102500,63981968,427,427,427,427,0
|
|
20240315,102400,63981968,427,427,427,427,0
|
|
20240315,102300,63981968,427,427,427,427,0
|
|
20240315,102200,63981968,427,427,427,427,0
|
|
20240315,102100,63981968,427,427,427,427,0
|
|
20240315,102000,63981968,427,421,427,421,2526
|
|
20240315,101900,62905734,427,427,427,427,0
|
|
20240315,101800,62905734,427,427,427,427,0
|
|
20240315,101700,62905734,427,427,427,427,0
|
|
20240315,101600,62905734,427,427,427,427,0
|
|
20240315,101500,62905734,427,426,427,419,81
|
|
20240315,101400,62871750,427,427,427,427,0
|
|
20240315,101300,62871750,427,427,427,427,0
|
|
20240315,101200,62871750,427,427,427,427,0
|
|
20240315,101100,62871750,427,426,427,425,57
|
|
20240315,101000,62847522,427,421,427,421,915
|
|
20240315,100900,62461602,423,421,426,421,626
|
|
20240315,100800,62197997,428,428,428,428,0
|
|
20240315,100700,62197997,428,426,428,426,126
|
|
20240315,100600,62144255,427,425,427,425,12
|
|
20240315,100500,62139133,423,422,423,418,1665
|
|
20240315,100400,61436740,429,423,429,423,12837
|
|
20240315,100300,55941715,424,423,424,423,9481
|
|
20240315,100200,51921802,423,424,424,423,162
|
|
20240315,100100,51853132,424,424,424,424,3
|
|
20240315,100000,51851860,424,424,424,424,0
|
|
20240315,095900,51851860,424,424,424,424,0
|
|
20240315,095800,51851860,424,424,424,424,0
|
|
20240315,095700,51851860,424,424,424,424,0
|
|
20240315,095600,51851860,424,422,424,422,172
|
|
20240315,095500,51779169,419,425,425,419,1986
|
|
20240315,095400,50937453,425,425,425,425,6
|
|
20240315,095300,50934903,425,423,425,423,301
|
|
20240315,095200,50807353,424,424,424,424,0
|
|
20240315,095100,50807353,424,424,424,424,0
|
|
20240315,095000,50807353,424,420,424,420,2
|
|
20240315,094900,50806509,424,424,424,424,0
|
|
20240315,094800,50806509,424,427,429,420,308
|
|
20240315,094700,50676344,428,425,428,424,2445
|
|
20240315,094600,49629949,428,427,428,426,400
|
|
20240315,094500,49458800,429,429,429,429,0
|
|
20240315,094400,49458800,429,429,429,429,0
|
|
20240315,094300,49458800,429,429,429,429,0
|
|
20240315,094200,49458800,429,429,429,429,0
|
|
20240315,094100,49458800,429,417,429,417,135
|
|
20240315,094000,49401357,427,427,427,427,100
|
|
20240315,093900,49358657,429,429,429,429,2
|
|
20240315,093800,49357799,425,420,425,420,5293
|
|
20240315,093700,47109150,425,422,425,422,504
|
|
20240315,093600,46895043,420,420,420,420,2481
|
|
20240315,093500,45853023,420,419,420,419,2130
|
|
20240315,093400,44960552,419,419,419,419,2000
|
|
20240315,093300,44122552,419,419,419,419,200
|
|
20240315,093200,44038752,419,419,419,419,0
|
|
20240315,093100,44038752,419,414,419,414,229
|
|
20240315,093000,43943485,419,417,419,413,12560
|
|
20240315,092900,38709435,417,412,417,412,3381
|
|
20240315,092800,37306779,412,412,412,412,100
|
|
20240315,092700,37265579,412,412,412,412,398
|
|
20240315,092600,37101603,414,414,414,413,202
|
|
20240315,092500,37018075,415,414,415,414,95
|
|
20240315,092400,36978744,414,414,415,410,3583
|
|
20240315,092300,35506607,413,414,415,413,204
|
|
20240315,092200,35421954,416,416,416,416,0
|
|
20240315,092100,35421954,416,411,416,411,1031
|
|
20240315,092000,34997324,416,415,416,411,5288
|
|
20240315,091900,32818415,414,416,416,414,4
|
|
20240315,091800,32816753,416,414,416,414,212
|
|
20240315,091700,32728899,416,415,416,415,3678
|
|
20240315,091600,31202528,416,411,416,411,1935
|
|
20240315,091500,30406024,411,415,415,411,29441
|
|
20240315,091400,18248768,415,417,417,415,1295
|
|
20240315,091300,17711145,417,416,417,416,23
|
|
20240315,091200,17701576,417,417,417,417,1500
|
|
20240315,091100,17076076,417,417,417,415,5
|
|
20240315,091000,17073995,414,417,417,414,1020
|
|
20240315,090900,16649160,414,418,418,414,5411
|
|
20240315,090800,14391810,419,419,419,419,149
|
|
20240315,090700,14329379,419,419,419,419,1000
|
|
20240315,090600,13910379,418,419,420,418,4553
|
|
20240315,090500,12002672,419,421,421,419,2144
|
|
20240315,090400,11102056,421,421,421,421,3
|
|
20240315,090300,11100793,422,422,422,422,668
|
|
20240315,090200,10818897,422,421,422,420,1660
|
|
20240315,090100,10121215,422,421,422,420,14589
|
|
20240315,090000,3988896,422,425,425,422,9426
|