628 lines
27 KiB
CSV
628 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,192500,58602397,414,414,414,414,5380
|
|
20240318,192400,58602397,414,414,414,414,0
|
|
20240318,192300,58602397,414,414,414,414,0
|
|
20240318,192200,58602397,414,414,414,414,0
|
|
20240318,192100,58602397,414,414,414,414,0
|
|
20240318,192000,58602397,414,414,414,414,0
|
|
20240318,191900,58602397,414,414,414,414,0
|
|
20240318,191800,58602397,414,414,414,414,0
|
|
20240318,191700,58602397,414,414,414,414,0
|
|
20240318,191600,58602397,414,414,414,414,0
|
|
20240318,191500,58602397,414,414,414,414,0
|
|
20240318,191400,58602397,414,414,414,414,0
|
|
20240318,191300,58602397,414,414,414,414,0
|
|
20240318,191200,58602397,414,414,414,414,0
|
|
20240318,191100,58602397,414,414,414,414,0
|
|
20240318,191000,58602397,414,414,414,414,0
|
|
20240318,190900,58602397,414,414,414,414,0
|
|
20240318,190800,58602397,414,414,414,414,0
|
|
20240318,190700,58602397,414,414,414,414,0
|
|
20240318,190600,58602397,414,414,414,414,0
|
|
20240318,190500,58602397,414,414,414,414,0
|
|
20240318,190400,58602397,414,414,414,414,0
|
|
20240318,190300,58602397,414,414,414,414,0
|
|
20240318,190200,58602397,414,414,414,414,0
|
|
20240318,190100,58602397,414,414,414,414,0
|
|
20240318,190000,58602397,414,414,414,414,0
|
|
20240318,185900,58602397,414,414,414,414,0
|
|
20240318,185800,58602397,414,414,414,414,0
|
|
20240318,185700,58602397,414,414,414,414,0
|
|
20240318,185600,58602397,414,414,414,414,0
|
|
20240318,185500,58602397,414,414,414,414,5380
|
|
20240318,185400,58602397,414,414,414,414,0
|
|
20240318,185300,58602397,414,414,414,414,0
|
|
20240318,185200,58602397,414,414,414,414,0
|
|
20240318,185100,58602397,414,414,414,414,0
|
|
20240318,185000,58602397,414,414,414,414,0
|
|
20240318,184900,58602397,414,414,414,414,0
|
|
20240318,184800,58602397,414,414,414,414,0
|
|
20240318,184700,58602397,414,414,414,414,0
|
|
20240318,184600,58602397,414,414,414,414,0
|
|
20240318,184500,58602397,414,414,414,414,0
|
|
20240318,184400,58602397,414,414,414,414,0
|
|
20240318,184300,58602397,414,414,414,414,0
|
|
20240318,184200,58602397,414,414,414,414,0
|
|
20240318,184100,58602397,414,414,414,414,0
|
|
20240318,184000,58602397,414,414,414,414,0
|
|
20240318,183900,58602397,414,414,414,414,0
|
|
20240318,183800,58602397,414,414,414,414,0
|
|
20240318,183700,58602397,414,414,414,414,0
|
|
20240318,183600,58602397,414,414,414,414,0
|
|
20240318,183500,58602397,414,414,414,414,0
|
|
20240318,183400,58602397,414,414,414,414,0
|
|
20240318,183300,58602397,414,414,414,414,0
|
|
20240318,183200,58602397,414,414,414,414,0
|
|
20240318,183100,58602397,414,414,414,414,0
|
|
20240318,183000,58602397,414,414,414,414,0
|
|
20240318,182900,58602397,414,414,414,414,0
|
|
20240318,182800,58602397,414,414,414,414,0
|
|
20240318,182700,58602397,414,414,414,414,0
|
|
20240318,182600,58602397,414,414,414,414,0
|
|
20240318,182500,58602397,414,414,414,414,5380
|
|
20240318,182400,58602397,414,414,414,414,0
|
|
20240318,182300,58602397,414,414,414,414,0
|
|
20240318,182200,58602397,414,414,414,414,0
|
|
20240318,182100,58602397,414,414,414,414,0
|
|
20240318,182000,58602397,414,414,414,414,0
|
|
20240318,181900,58602397,414,414,414,414,0
|
|
20240318,181800,58602397,414,414,414,414,0
|
|
20240318,181700,58602397,414,414,414,414,0
|
|
20240318,181600,58602397,414,414,414,414,0
|
|
20240318,181500,58602397,414,414,414,414,0
|
|
20240318,181400,58602397,414,414,414,414,0
|
|
20240318,181300,58602397,414,414,414,414,0
|
|
20240318,181200,58602397,414,414,414,414,0
|
|
20240318,181100,58602397,414,414,414,414,0
|
|
20240318,181000,58602397,414,414,414,414,0
|
|
20240318,180900,58602397,414,414,414,414,0
|
|
20240318,180800,58602397,414,414,414,414,0
|
|
20240318,180700,58602397,414,414,414,414,0
|
|
20240318,180600,58602397,414,414,414,414,0
|
|
20240318,180500,58602397,414,414,414,414,0
|
|
20240318,180400,58602397,414,414,414,414,0
|
|
20240318,180300,58602397,414,414,414,414,0
|
|
20240318,180200,58602397,414,414,414,414,0
|
|
20240318,180100,58602397,414,414,414,414,0
|
|
20240318,180000,58602397,414,414,414,414,0
|
|
20240318,175900,58602397,414,414,414,414,0
|
|
20240318,175800,58602397,414,414,414,414,0
|
|
20240318,175700,58602397,414,414,414,414,0
|
|
20240318,175600,58602397,414,414,414,414,0
|
|
20240318,175500,58602397,414,414,414,414,5380
|
|
20240318,175400,58602397,414,414,414,414,0
|
|
20240318,175300,58602397,414,414,414,414,0
|
|
20240318,175200,58602397,414,414,414,414,0
|
|
20240318,175100,58602397,414,414,414,414,0
|
|
20240318,175000,58602397,414,414,414,414,0
|
|
20240318,174900,58602397,414,414,414,414,0
|
|
20240318,174800,58602397,414,414,414,414,0
|
|
20240318,174700,58602397,414,414,414,414,0
|
|
20240318,174600,58602397,414,414,414,414,0
|
|
20240318,174500,58602397,414,414,414,414,0
|
|
20240318,174400,58602397,414,414,414,414,0
|
|
20240318,174300,58602397,414,414,414,414,0
|
|
20240318,174200,58602397,414,414,414,414,0
|
|
20240318,174100,58602397,414,414,414,414,0
|
|
20240318,174000,58602397,414,414,414,414,0
|
|
20240318,173900,58602397,414,414,414,414,0
|
|
20240318,173800,58602397,414,414,414,414,0
|
|
20240318,173700,58602397,414,414,414,414,0
|
|
20240318,173600,58602397,414,414,414,414,0
|
|
20240318,173500,58602397,414,414,414,414,0
|
|
20240318,173400,58602397,414,414,414,414,0
|
|
20240318,173300,58602397,414,414,414,414,0
|
|
20240318,173200,58602397,414,414,414,414,0
|
|
20240318,173100,58602397,414,414,414,414,0
|
|
20240318,173000,58602397,414,414,414,414,0
|
|
20240318,172900,58602397,414,414,414,414,0
|
|
20240318,172800,58602397,414,414,414,414,0
|
|
20240318,172700,58602397,414,414,414,414,0
|
|
20240318,172600,58602397,414,414,414,414,0
|
|
20240318,172500,58602397,414,414,414,414,5380
|
|
20240318,172400,58602397,414,414,414,414,0
|
|
20240318,172300,58602397,414,414,414,414,0
|
|
20240318,172200,58602397,414,414,414,414,0
|
|
20240318,172100,58602397,414,414,414,414,0
|
|
20240318,172000,58602397,414,414,414,414,0
|
|
20240318,171900,58602397,414,414,414,414,0
|
|
20240318,171800,58602397,414,414,414,414,0
|
|
20240318,171700,58602397,414,414,414,414,0
|
|
20240318,171600,58602397,414,414,414,414,0
|
|
20240318,171500,58602397,414,414,414,414,0
|
|
20240318,171400,58602397,414,414,414,414,0
|
|
20240318,171300,58602397,414,414,414,414,0
|
|
20240318,171200,58602397,414,414,414,414,0
|
|
20240318,171100,58602397,414,414,414,414,0
|
|
20240318,171000,58602397,414,414,414,414,0
|
|
20240318,170900,58602397,414,414,414,414,0
|
|
20240318,170800,58602397,414,414,414,414,0
|
|
20240318,170700,58602397,414,414,414,414,0
|
|
20240318,170600,58602397,414,414,414,414,0
|
|
20240318,170500,58602397,414,414,414,414,0
|
|
20240318,170400,58602397,414,414,414,414,0
|
|
20240318,170300,58602397,414,414,414,414,0
|
|
20240318,170200,58602397,414,414,414,414,0
|
|
20240318,170100,58602397,414,414,414,414,0
|
|
20240318,170000,58602397,414,414,414,414,0
|
|
20240318,165900,58602397,414,414,414,414,0
|
|
20240318,165800,58602397,414,414,414,414,0
|
|
20240318,165700,58602397,414,414,414,414,0
|
|
20240318,165600,58602397,414,414,414,414,0
|
|
20240318,165500,58602397,414,414,414,414,5380
|
|
20240318,165400,58602397,414,414,414,414,0
|
|
20240318,165300,58602397,414,414,414,414,0
|
|
20240318,165200,58602397,414,414,414,414,0
|
|
20240318,165100,58602397,414,414,414,414,0
|
|
20240318,165000,58602397,414,414,414,414,0
|
|
20240318,164900,58602397,414,414,414,414,0
|
|
20240318,164800,58602397,414,414,414,414,0
|
|
20240318,164700,58602397,414,414,414,414,0
|
|
20240318,164600,58602397,414,414,414,414,0
|
|
20240318,164500,58602397,414,414,414,414,0
|
|
20240318,164400,58602397,414,414,414,414,0
|
|
20240318,164300,58602397,414,414,414,414,0
|
|
20240318,164200,58602397,414,414,414,414,0
|
|
20240318,164100,58602397,414,414,414,414,0
|
|
20240318,164000,58602397,414,414,414,414,0
|
|
20240318,163900,58602397,414,414,414,414,0
|
|
20240318,163800,58602397,414,414,414,414,0
|
|
20240318,163700,58602397,414,414,414,414,0
|
|
20240318,163600,58602397,414,414,414,414,0
|
|
20240318,163500,58602397,414,414,414,414,0
|
|
20240318,163400,58602397,414,414,414,414,0
|
|
20240318,163300,58602397,414,414,414,414,0
|
|
20240318,163200,58602397,414,414,414,414,0
|
|
20240318,163100,58602397,414,414,414,414,0
|
|
20240318,163000,58602397,414,414,414,414,0
|
|
20240318,162900,58602397,414,414,414,414,0
|
|
20240318,162800,58602397,414,414,414,414,0
|
|
20240318,162700,58602397,414,414,414,414,0
|
|
20240318,162600,58602397,414,414,414,414,0
|
|
20240318,162500,58602397,414,414,414,414,5380
|
|
20240318,162400,58602397,414,414,414,414,0
|
|
20240318,162300,58602397,414,414,414,414,0
|
|
20240318,162200,58602397,414,414,414,414,0
|
|
20240318,162100,58602397,414,414,414,414,0
|
|
20240318,162000,58602397,414,414,414,414,0
|
|
20240318,161900,58602397,414,414,414,414,0
|
|
20240318,161800,58602397,414,414,414,414,0
|
|
20240318,161700,58602397,414,414,414,414,0
|
|
20240318,161600,58602397,414,414,414,414,0
|
|
20240318,161500,58602397,414,414,414,414,0
|
|
20240318,161400,58602397,414,414,414,414,0
|
|
20240318,161300,58602397,414,414,414,414,0
|
|
20240318,161200,58602397,414,414,414,414,0
|
|
20240318,161100,58602397,414,414,414,414,0
|
|
20240318,161000,58602397,414,414,414,414,0
|
|
20240318,160900,58602397,414,414,414,414,0
|
|
20240318,160800,58602397,414,414,414,414,0
|
|
20240318,160700,58602397,414,414,414,414,0
|
|
20240318,160600,58602397,414,414,414,414,0
|
|
20240318,160500,58602397,414,414,414,414,0
|
|
20240318,160400,58602397,414,414,414,414,0
|
|
20240318,160300,58602397,414,414,414,414,0
|
|
20240318,160200,58602397,414,414,414,414,0
|
|
20240318,160100,58602397,414,414,414,414,0
|
|
20240318,160000,58602397,414,414,414,414,0
|
|
20240318,155900,58602397,414,414,414,414,0
|
|
20240318,155800,58602397,414,414,414,414,0
|
|
20240318,155700,58602397,414,414,414,414,0
|
|
20240318,155600,58602397,414,414,414,414,0
|
|
20240318,155500,58602397,414,414,414,414,5380
|
|
20240318,155400,58602397,414,414,414,414,0
|
|
20240318,155300,58602397,414,414,414,414,0
|
|
20240318,155200,58602397,414,414,414,414,0
|
|
20240318,155100,58602397,414,414,414,414,0
|
|
20240318,155000,58602397,414,414,414,414,0
|
|
20240318,154900,58602397,414,414,414,414,0
|
|
20240318,154800,58602397,414,414,414,414,0
|
|
20240318,154700,58602397,414,414,414,414,0
|
|
20240318,154600,58602397,414,414,414,414,0
|
|
20240318,154500,58602397,414,414,414,414,0
|
|
20240318,154400,58602397,414,414,414,414,0
|
|
20240318,154300,58602397,414,414,414,414,0
|
|
20240318,154200,58602397,414,414,414,414,0
|
|
20240318,154100,58602397,414,414,414,414,0
|
|
20240318,154000,58602397,414,414,414,414,0
|
|
20240318,153900,58602397,414,414,414,414,0
|
|
20240318,153800,58602397,414,414,414,414,0
|
|
20240318,153700,58602397,414,414,414,414,0
|
|
20240318,153600,58602397,414,414,414,414,0
|
|
20240318,153500,58602397,414,414,414,414,0
|
|
20240318,153400,58602397,414,414,414,414,0
|
|
20240318,153300,58602397,414,414,414,414,0
|
|
20240318,153200,58602397,414,414,414,414,0
|
|
20240318,153100,58602397,414,414,414,414,0
|
|
20240318,153000,58602397,414,414,414,414,5380
|
|
20240318,152900,56375077,417,417,417,417,0
|
|
20240318,152800,56375077,417,417,417,417,0
|
|
20240318,152700,56375077,417,417,417,417,0
|
|
20240318,152600,56375077,417,417,417,417,0
|
|
20240318,152500,56375077,417,417,417,417,0
|
|
20240318,152400,56375077,417,417,417,417,0
|
|
20240318,152300,56375077,417,417,417,417,0
|
|
20240318,152200,56375077,417,417,417,417,0
|
|
20240318,152100,56375077,417,417,417,417,0
|
|
20240318,152000,56375077,417,417,417,417,0
|
|
20240318,151900,56375077,417,416,417,416,21
|
|
20240318,151800,56366340,417,416,417,416,498
|
|
20240318,151700,56159170,417,416,417,416,65
|
|
20240318,151600,56132129,417,417,417,417,0
|
|
20240318,151500,56132129,417,416,417,416,1630
|
|
20240318,151400,55453652,416,416,416,416,18
|
|
20240318,151300,55446164,416,416,416,416,1
|
|
20240318,151200,55445748,415,415,415,415,2126
|
|
20240318,151100,54563458,415,416,417,415,1016
|
|
20240318,151000,54140814,417,416,417,416,2
|
|
20240318,150900,54139981,419,419,419,419,0
|
|
20240318,150800,54139981,419,419,419,419,0
|
|
20240318,150700,54139981,419,417,419,417,16
|
|
20240318,150600,54133305,419,418,419,418,301
|
|
20240318,150500,54007486,417,417,417,417,102
|
|
20240318,150400,53964952,417,417,417,417,0
|
|
20240318,150300,53964952,417,417,417,417,8
|
|
20240318,150200,53961616,417,416,417,415,8
|
|
20240318,150100,53958286,417,417,417,416,52
|
|
20240318,150000,53936603,418,418,418,418,0
|
|
20240318,145900,53936603,418,418,418,418,0
|
|
20240318,145800,53936603,418,418,418,418,0
|
|
20240318,145700,53936603,418,418,418,418,0
|
|
20240318,145600,53936603,418,418,418,418,0
|
|
20240318,145500,53936603,418,418,418,418,0
|
|
20240318,145400,53936603,418,418,418,418,0
|
|
20240318,145300,53936603,418,418,418,418,0
|
|
20240318,145200,53936603,418,418,418,418,0
|
|
20240318,145100,53936603,418,418,418,418,0
|
|
20240318,145000,53936603,418,418,418,418,2
|
|
20240318,144900,53935767,419,419,419,419,0
|
|
20240318,144800,53935767,419,415,419,415,2
|
|
20240318,144700,53934933,419,419,419,419,0
|
|
20240318,144600,53934933,419,419,419,419,0
|
|
20240318,144500,53934933,419,419,419,419,0
|
|
20240318,144400,53934933,419,419,419,419,0
|
|
20240318,144300,53934933,419,419,419,419,0
|
|
20240318,144200,53934933,419,419,419,419,4
|
|
20240318,144100,53933257,419,419,419,419,622
|
|
20240318,144000,53672639,419,418,419,418,46
|
|
20240318,143900,53653385,418,417,418,417,50
|
|
20240318,143800,53632507,418,418,418,418,0
|
|
20240318,143700,53632507,418,418,418,418,0
|
|
20240318,143600,53632507,418,418,418,418,610
|
|
20240318,143500,53377527,418,418,418,418,0
|
|
20240318,143400,53377527,418,415,418,415,2
|
|
20240318,143300,53376694,419,419,419,419,0
|
|
20240318,143200,53376694,419,419,419,419,0
|
|
20240318,143100,53376694,419,419,419,419,0
|
|
20240318,143000,53376694,419,416,419,414,3801
|
|
20240318,142900,51801483,420,420,420,420,8
|
|
20240318,142800,51798123,420,420,420,420,0
|
|
20240318,142700,51798123,420,420,420,420,1
|
|
20240318,142600,51797703,418,418,418,418,0
|
|
20240318,142500,51797703,418,418,418,418,0
|
|
20240318,142400,51797703,418,418,418,418,50
|
|
20240318,142300,51776803,420,420,420,420,1
|
|
20240318,142200,51776383,419,415,419,415,3611
|
|
20240318,142100,50271455,418,418,418,418,2
|
|
20240318,142000,50270619,418,418,418,418,5
|
|
20240318,141900,50268529,419,419,419,419,0
|
|
20240318,141800,50268529,419,418,419,418,1000
|
|
20240318,141700,49849547,419,419,419,419,0
|
|
20240318,141600,49849547,419,419,419,419,0
|
|
20240318,141500,49849547,419,419,419,419,0
|
|
20240318,141400,49849547,419,418,419,418,500
|
|
20240318,141300,49640065,419,418,419,418,500
|
|
20240318,141200,49430572,419,419,419,419,0
|
|
20240318,141100,49430572,419,419,419,419,200
|
|
20240318,141000,49346772,419,419,419,419,0
|
|
20240318,140900,49346772,419,419,419,419,0
|
|
20240318,140800,49346772,419,419,419,419,0
|
|
20240318,140700,49346772,419,419,419,419,0
|
|
20240318,140600,49346772,419,419,419,419,0
|
|
20240318,140500,49346772,419,419,419,419,0
|
|
20240318,140400,49346772,419,418,419,418,8
|
|
20240318,140300,49343421,419,419,419,419,0
|
|
20240318,140200,49343421,419,417,419,417,30
|
|
20240318,140100,49330859,419,419,419,419,0
|
|
20240318,140000,49330859,419,419,419,419,0
|
|
20240318,135900,49330859,419,418,419,418,100
|
|
20240318,135800,49288962,419,418,419,418,100
|
|
20240318,135700,49247085,419,419,419,419,0
|
|
20240318,135600,49247085,419,419,419,419,0
|
|
20240318,135500,49247085,419,419,419,419,0
|
|
20240318,135400,49247085,419,419,419,419,0
|
|
20240318,135300,49247085,419,419,419,419,0
|
|
20240318,135200,49247085,419,415,419,415,241
|
|
20240318,135100,49146916,415,415,415,415,1073
|
|
20240318,135000,48701621,415,415,415,415,0
|
|
20240318,134900,48701621,415,415,415,415,0
|
|
20240318,134800,48701621,415,415,415,415,0
|
|
20240318,134700,48701621,415,415,415,415,320
|
|
20240318,134600,48568821,415,415,415,415,0
|
|
20240318,134500,48568821,415,415,415,415,0
|
|
20240318,134400,48568821,415,415,415,415,63
|
|
20240318,134300,48542676,415,415,415,415,12
|
|
20240318,134200,48537696,416,415,416,415,83
|
|
20240318,134100,48503250,416,416,416,414,2175
|
|
20240318,134000,47600584,418,418,418,418,0
|
|
20240318,133900,47600584,418,417,418,417,2
|
|
20240318,133800,47599749,417,417,417,417,0
|
|
20240318,133700,47599749,417,417,417,417,2
|
|
20240318,133600,47598915,417,417,417,417,10
|
|
20240318,133500,47594745,417,417,417,417,6
|
|
20240318,133400,47592243,416,416,416,416,10
|
|
20240318,133300,47588083,417,417,417,417,10
|
|
20240318,133200,47583913,419,419,419,419,0
|
|
20240318,133100,47583913,419,419,419,419,0
|
|
20240318,133000,47583913,419,419,419,419,0
|
|
20240318,132900,47583913,419,419,419,419,0
|
|
20240318,132800,47583913,419,419,419,419,0
|
|
20240318,132700,47583913,419,419,419,419,0
|
|
20240318,132600,47583913,419,419,419,419,0
|
|
20240318,132500,47583913,419,419,419,419,5
|
|
20240318,132400,47581818,419,419,419,419,0
|
|
20240318,132300,47581818,419,419,419,419,0
|
|
20240318,132200,47581818,419,416,419,416,717
|
|
20240318,132100,47283543,419,418,419,417,11035
|
|
20240318,132000,42671915,420,420,420,420,0
|
|
20240318,131900,42671915,420,420,420,420,0
|
|
20240318,131800,42671915,420,420,420,420,0
|
|
20240318,131700,42671915,420,420,420,420,0
|
|
20240318,131600,42671915,420,420,420,420,0
|
|
20240318,131500,42671915,420,420,420,420,0
|
|
20240318,131400,42671915,420,420,420,420,0
|
|
20240318,131300,42671915,420,420,420,420,0
|
|
20240318,131200,42671915,420,420,420,420,0
|
|
20240318,131100,42671915,420,420,420,420,0
|
|
20240318,131000,42671915,420,420,420,420,0
|
|
20240318,130900,42671915,420,420,420,420,0
|
|
20240318,130800,42671915,420,420,420,420,1
|
|
20240318,130700,42671495,420,420,420,420,0
|
|
20240318,130600,42671495,420,420,420,420,0
|
|
20240318,130500,42671495,420,420,420,420,0
|
|
20240318,130400,42671495,420,420,420,420,0
|
|
20240318,130300,42671495,420,420,420,420,0
|
|
20240318,130200,42671495,420,420,420,420,0
|
|
20240318,130100,42671495,420,420,420,420,100
|
|
20240318,130000,42629495,420,420,420,420,0
|
|
20240318,125900,42629495,420,420,420,420,0
|
|
20240318,125800,42629495,420,420,420,420,0
|
|
20240318,125700,42629495,420,420,420,420,0
|
|
20240318,125600,42629495,420,420,420,420,0
|
|
20240318,125500,42629495,420,420,420,420,0
|
|
20240318,125400,42629495,420,420,420,420,0
|
|
20240318,125300,42629495,420,420,420,420,0
|
|
20240318,125200,42629495,420,420,420,420,0
|
|
20240318,125100,42629495,420,420,420,420,0
|
|
20240318,125000,42629495,420,420,420,420,0
|
|
20240318,124900,42629495,420,420,420,420,0
|
|
20240318,124800,42629495,420,420,420,420,0
|
|
20240318,124700,42629495,420,420,420,420,0
|
|
20240318,124600,42629495,420,420,420,420,0
|
|
20240318,124500,42629495,420,420,420,420,9
|
|
20240318,124400,42625715,420,420,420,420,0
|
|
20240318,124300,42625715,420,419,420,419,129
|
|
20240318,124200,42571662,421,421,421,421,0
|
|
20240318,124100,42571662,421,421,421,421,0
|
|
20240318,124000,42571662,421,420,421,420,2
|
|
20240318,123900,42570821,421,420,421,420,3
|
|
20240318,123800,42569560,419,419,419,419,586
|
|
20240318,123700,42324026,421,421,421,421,0
|
|
20240318,123600,42324026,421,421,421,421,0
|
|
20240318,123500,42324026,421,421,421,421,45
|
|
20240318,123400,42305081,421,421,421,420,15
|
|
20240318,123300,42298767,421,421,421,421,0
|
|
20240318,123200,42298767,421,420,421,420,1056
|
|
20240318,123100,41854423,419,419,419,419,547
|
|
20240318,123000,41625230,421,421,421,421,1
|
|
20240318,122900,41624809,420,420,420,420,0
|
|
20240318,122800,41624809,420,420,420,420,0
|
|
20240318,122700,41624809,420,420,420,420,693
|
|
20240318,122600,41333749,421,421,421,421,0
|
|
20240318,122500,41333749,421,421,421,421,0
|
|
20240318,122400,41333749,421,421,421,421,1
|
|
20240318,122300,41333328,420,420,420,420,4
|
|
20240318,122200,41331648,421,421,421,421,0
|
|
20240318,122100,41331648,421,421,421,421,0
|
|
20240318,122000,41331648,421,421,421,421,0
|
|
20240318,121900,41331648,421,421,421,421,0
|
|
20240318,121800,41331648,421,421,421,421,0
|
|
20240318,121700,41331648,421,421,421,421,0
|
|
20240318,121600,41331648,421,421,421,421,0
|
|
20240318,121500,41331648,421,421,421,421,0
|
|
20240318,121400,41331648,421,421,421,421,0
|
|
20240318,121300,41331648,421,421,421,421,0
|
|
20240318,121200,41331648,421,421,421,421,50
|
|
20240318,121100,41310598,421,421,421,421,0
|
|
20240318,121000,41310598,421,421,421,421,0
|
|
20240318,120900,41310598,421,421,421,421,0
|
|
20240318,120800,41310598,421,421,421,421,2116
|
|
20240318,120700,40419762,421,421,421,420,984
|
|
20240318,120600,40005499,421,421,421,421,0
|
|
20240318,120500,40005499,421,419,421,419,3
|
|
20240318,120400,40004240,421,421,421,421,0
|
|
20240318,120300,40004240,421,421,421,421,0
|
|
20240318,120200,40004240,421,421,421,421,0
|
|
20240318,120100,40004240,421,421,421,421,0
|
|
20240318,120000,40004240,421,421,421,421,0
|
|
20240318,115900,40004240,421,421,421,421,0
|
|
20240318,115800,40004240,421,421,421,421,0
|
|
20240318,115700,40004240,421,421,421,421,0
|
|
20240318,115600,40004240,421,421,421,421,0
|
|
20240318,115500,40004240,421,421,421,421,0
|
|
20240318,115400,40004240,421,420,421,420,4
|
|
20240318,115300,40002559,420,420,420,420,7
|
|
20240318,115200,39999619,421,421,421,421,0
|
|
20240318,115100,39999619,421,421,421,421,0
|
|
20240318,115000,39999619,421,421,421,421,0
|
|
20240318,114900,39999619,421,421,421,421,0
|
|
20240318,114800,39999619,421,421,421,421,0
|
|
20240318,114700,39999619,421,421,421,421,0
|
|
20240318,114600,39999619,421,421,421,421,0
|
|
20240318,114500,39999619,421,420,421,420,2
|
|
20240318,114400,39998778,421,421,422,421,204
|
|
20240318,114300,39912893,421,420,421,420,1915
|
|
20240318,114200,39108590,420,420,420,420,7
|
|
20240318,114100,39105650,420,420,420,420,0
|
|
20240318,114000,39105650,420,420,420,420,15
|
|
20240318,113900,39099350,420,420,420,420,7
|
|
20240318,113800,39096410,420,420,420,420,0
|
|
20240318,113700,39096410,420,420,420,420,21
|
|
20240318,113600,39087590,420,420,420,420,0
|
|
20240318,113500,39087590,420,420,420,420,6
|
|
20240318,113400,39085070,420,420,420,420,9
|
|
20240318,113300,39081290,420,420,420,420,0
|
|
20240318,113200,39081290,420,420,422,420,3124
|
|
20240318,113100,37769208,420,421,421,420,10000
|
|
20240318,113000,33566985,422,422,422,422,0
|
|
20240318,112900,33566985,422,422,422,422,0
|
|
20240318,112800,33566985,422,421,422,421,13
|
|
20240318,112700,33561509,421,421,421,421,774
|
|
20240318,112600,33235655,423,423,423,423,0
|
|
20240318,112500,33235655,423,423,423,423,12
|
|
20240318,112400,33230579,423,423,423,423,0
|
|
20240318,112300,33230579,423,423,423,423,0
|
|
20240318,112200,33230579,423,423,423,423,0
|
|
20240318,112100,33230579,423,423,423,423,0
|
|
20240318,112000,33230579,423,422,423,422,4
|
|
20240318,111900,33228890,423,423,423,423,0
|
|
20240318,111800,33228890,423,423,423,423,0
|
|
20240318,111700,33228890,423,423,423,423,0
|
|
20240318,111600,33228890,423,423,423,423,100
|
|
20240318,111500,33186590,423,423,423,423,0
|
|
20240318,111400,33186590,423,423,423,423,0
|
|
20240318,111300,33186590,423,421,423,421,4
|
|
20240318,111200,33184904,421,421,421,421,1
|
|
20240318,111100,33184483,424,424,424,424,0
|
|
20240318,111000,33184483,424,424,424,424,0
|
|
20240318,110900,33184483,424,424,424,424,0
|
|
20240318,110800,33184483,424,424,424,424,0
|
|
20240318,110700,33184483,424,424,424,424,0
|
|
20240318,110600,33184483,424,421,424,421,3
|
|
20240318,110500,33183217,425,425,425,425,0
|
|
20240318,110400,33183217,425,425,425,425,0
|
|
20240318,110300,33183217,425,425,425,425,0
|
|
20240318,110200,33183217,425,425,425,425,0
|
|
20240318,110100,33183217,425,425,425,425,0
|
|
20240318,110000,33183217,425,425,425,425,0
|
|
20240318,105900,33183217,425,425,425,425,0
|
|
20240318,105800,33183217,425,425,425,425,0
|
|
20240318,105700,33183217,425,424,425,424,906
|
|
20240318,105600,32798223,424,424,424,423,223
|
|
20240318,105500,32703875,423,423,423,423,5572
|
|
20240318,105400,30346919,423,423,423,423,0
|
|
20240318,105300,30346919,423,423,423,423,0
|
|
20240318,105200,30346919,423,423,423,423,0
|
|
20240318,105100,30346919,423,423,423,423,0
|
|
20240318,105000,30346919,423,423,423,423,4
|
|
20240318,104900,30345227,423,423,423,423,0
|
|
20240318,104800,30345227,423,423,423,423,0
|
|
20240318,104700,30345227,423,421,423,421,289
|
|
20240318,104600,30223556,422,422,422,422,1422
|
|
20240318,104500,29623472,422,422,422,422,0
|
|
20240318,104400,29623472,422,420,422,420,101
|
|
20240318,104300,29581050,420,420,420,420,0
|
|
20240318,104200,29581050,420,420,420,420,0
|
|
20240318,104100,29581050,420,423,423,420,15
|
|
20240318,104000,29574708,423,423,423,423,0
|
|
20240318,103900,29574708,423,423,423,423,1
|
|
20240318,103800,29574285,424,424,424,424,0
|
|
20240318,103700,29574285,424,424,424,424,0
|
|
20240318,103600,29574285,424,424,424,424,4702
|
|
20240318,103500,27580637,424,427,427,424,301
|
|
20240318,103400,27453010,426,420,426,420,11625
|
|
20240318,103300,22525631,420,420,420,420,1
|
|
20240318,103200,22525211,419,418,419,418,36
|
|
20240318,103100,22510162,418,418,418,418,0
|
|
20240318,103000,22510162,418,418,418,418,970
|
|
20240318,102900,22104702,418,418,418,418,0
|
|
20240318,102800,22104702,418,418,418,418,30
|
|
20240318,102700,22092162,419,419,419,419,213
|
|
20240318,102600,22002915,418,418,418,418,0
|
|
20240318,102500,22002915,418,417,418,417,5649
|
|
20240318,102400,19641638,417,416,417,416,101
|
|
20240318,102300,19599522,416,416,416,416,32
|
|
20240318,102200,19586210,416,416,416,416,1
|
|
20240318,102100,19585794,416,416,416,416,0
|
|
20240318,102000,19585794,416,415,416,415,11
|
|
20240318,101900,19581228,415,415,415,415,0
|
|
20240318,101800,19581228,415,415,415,415,4
|
|
20240318,101700,19579568,415,414,415,414,115
|
|
20240318,101600,19531854,415,415,415,415,0
|
|
20240318,101500,19531854,415,415,415,415,300
|
|
20240318,101400,19407354,415,415,415,415,0
|
|
20240318,101300,19407354,415,415,415,415,1
|
|
20240318,101200,19406939,413,413,413,413,1063
|
|
20240318,101100,18967920,414,414,414,414,754
|
|
20240318,101000,18655764,415,415,415,415,20
|
|
20240318,100900,18647464,415,415,415,414,445
|
|
20240318,100800,18463232,414,414,414,414,0
|
|
20240318,100700,18463232,414,414,414,414,3
|
|
20240318,100600,18461990,414,414,414,414,1297
|
|
20240318,100500,17925032,414,417,417,414,937
|
|
20240318,100400,17537111,414,414,414,414,0
|
|
20240318,100300,17537111,414,414,414,414,1
|
|
20240318,100200,17536697,417,417,417,417,1
|
|
20240318,100100,17536280,417,417,417,417,0
|
|
20240318,100000,17536280,417,415,417,415,2
|
|
20240318,095900,17535448,416,416,416,416,1
|
|
20240318,095800,17535032,416,415,416,415,631
|
|
20240318,095700,17273166,416,416,416,416,1
|
|
20240318,095600,17272750,415,414,415,414,522
|
|
20240318,095500,17056634,414,414,414,414,0
|
|
20240318,095400,17056634,414,414,414,414,0
|
|
20240318,095300,17056634,414,414,414,414,48
|
|
20240318,095200,17036762,414,415,415,414,315
|
|
20240318,095100,16906348,417,417,417,417,0
|
|
20240318,095000,16906348,417,416,417,416,2428
|
|
20240318,094900,15896299,417,414,417,414,1212
|
|
20240318,094800,15392526,414,414,414,414,830
|
|
20240318,094700,15048906,416,416,416,416,0
|
|
20240318,094600,15048906,416,412,416,412,60
|
|
20240318,094500,15024182,416,416,416,416,0
|
|
20240318,094400,15024182,416,416,416,416,0
|
|
20240318,094300,15024182,416,416,416,416,0
|
|
20240318,094200,15024182,416,414,416,414,189
|
|
20240318,094100,14945934,414,414,414,414,0
|
|
20240318,094000,14945934,414,414,414,414,200
|
|
20240318,093900,14863134,414,414,414,414,1045
|
|
20240318,093800,14430504,414,414,414,414,0
|
|
20240318,093700,14430504,414,414,414,414,0
|
|
20240318,093600,14430504,414,414,414,414,200
|
|
20240318,093500,14347704,416,416,416,416,0
|
|
20240318,093400,14347704,416,415,416,415,301
|
|
20240318,093300,14222788,415,415,415,415,1
|
|
20240318,093200,14222373,411,411,411,411,0
|
|
20240318,093100,14222373,411,417,417,411,501
|
|
20240318,093000,14016456,410,410,410,410,0
|
|
20240318,092900,14016456,410,415,417,410,1899
|
|
20240318,092800,13236187,419,410,419,410,25
|
|
20240318,092700,13225850,400,417,417,400,6601
|
|
20240318,092600,10514764,419,419,419,419,1
|
|
20240318,092500,10514345,419,417,419,417,1402
|
|
20240318,092400,9926911,419,419,419,418,7
|
|
20240318,092300,9923981,419,419,419,419,6931
|
|
20240318,092200,7019892,420,419,420,419,219
|
|
20240318,092100,6928130,420,421,423,420,3798
|
|
20240318,092000,5332862,427,427,427,427,0
|
|
20240318,091900,5332862,427,427,427,423,52
|
|
20240318,091800,5310858,423,427,427,422,385
|
|
20240318,091700,5148333,423,427,427,423,53
|
|
20240318,091600,5125834,427,427,427,427,81
|
|
20240318,091500,5091247,426,426,426,426,13
|
|
20240318,091400,5085709,424,424,427,423,717
|
|
20240318,091300,4781992,424,424,424,424,201
|
|
20240318,091200,4696768,424,427,427,424,162
|
|
20240318,091100,4628044,427,427,428,427,243
|
|
20240318,091000,4524083,423,428,428,423,601
|
|
20240318,090900,4267091,428,427,428,427,84
|
|
20240318,090800,4231222,422,428,428,422,2924
|
|
20240318,090700,2991874,428,428,428,428,428
|
|
20240318,090600,2808690,428,428,428,428,0
|
|
20240318,090500,2808690,428,424,428,423,646
|
|
20240318,090400,2535364,428,428,428,428,100
|
|
20240318,090300,2492564,428,428,428,428,56
|
|
20240318,090200,2468596,428,425,428,425,503
|
|
20240318,090100,2254512,428,428,428,428,29
|
|
20240318,090000,2242100,429,419,429,419,5324
|