583 lines
25 KiB
CSV
583 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,184000,68453702,470,470,470,470,1273
|
|
20240326,183900,68453702,470,470,470,470,0
|
|
20240326,183800,68453702,470,470,470,470,0
|
|
20240326,183700,68453702,470,470,470,470,0
|
|
20240326,183600,68453702,470,470,470,470,0
|
|
20240326,183500,68453702,470,470,470,470,0
|
|
20240326,183400,68453702,470,470,470,470,0
|
|
20240326,183300,68453702,470,470,470,470,0
|
|
20240326,183200,68453702,470,470,470,470,0
|
|
20240326,183100,68453702,470,470,470,470,0
|
|
20240326,183000,68453702,470,470,470,470,0
|
|
20240326,182900,68453702,470,470,470,470,0
|
|
20240326,182800,68453702,470,470,470,470,0
|
|
20240326,182700,68453702,470,470,470,470,0
|
|
20240326,182600,68453702,470,470,470,470,0
|
|
20240326,182500,68453702,470,470,470,470,0
|
|
20240326,182400,68453702,470,470,470,470,0
|
|
20240326,182300,68453702,470,470,470,470,0
|
|
20240326,182200,68453702,470,470,470,470,0
|
|
20240326,182100,68453702,470,470,470,470,0
|
|
20240326,182000,68453702,470,470,470,470,0
|
|
20240326,181900,68453702,470,470,470,470,0
|
|
20240326,181800,68453702,470,470,470,470,0
|
|
20240326,181700,68453702,470,470,470,470,0
|
|
20240326,181600,68453702,470,470,470,470,0
|
|
20240326,181500,68453702,470,470,470,470,0
|
|
20240326,181400,68453702,470,470,470,470,0
|
|
20240326,181300,68453702,470,470,470,470,0
|
|
20240326,181200,68453702,470,470,470,470,0
|
|
20240326,181100,68453702,470,470,470,470,0
|
|
20240326,181000,68453702,470,470,470,470,1273
|
|
20240326,180900,68453702,470,470,470,470,0
|
|
20240326,180800,68453702,470,470,470,470,0
|
|
20240326,180700,68453702,470,470,470,470,0
|
|
20240326,180600,68453702,470,470,470,470,0
|
|
20240326,180500,68453702,470,470,470,470,0
|
|
20240326,180400,68453702,470,470,470,470,0
|
|
20240326,180300,68453702,470,470,470,470,0
|
|
20240326,180200,68453702,470,470,470,470,0
|
|
20240326,180100,68453702,470,470,470,470,0
|
|
20240326,180000,68453702,470,470,470,470,0
|
|
20240326,175900,68453702,470,470,470,470,0
|
|
20240326,175800,68453702,470,470,470,470,0
|
|
20240326,175700,68453702,470,470,470,470,0
|
|
20240326,175600,68453702,470,470,470,470,0
|
|
20240326,175500,68453702,470,470,470,470,0
|
|
20240326,175400,68453702,470,470,470,470,0
|
|
20240326,175300,68453702,470,470,470,470,0
|
|
20240326,175200,68453702,470,470,470,470,0
|
|
20240326,175100,68453702,470,470,470,470,0
|
|
20240326,175000,68453702,470,470,470,470,0
|
|
20240326,174900,68453702,470,470,470,470,0
|
|
20240326,174800,68453702,470,470,470,470,0
|
|
20240326,174700,68453702,470,470,470,470,0
|
|
20240326,174600,68453702,470,470,470,470,0
|
|
20240326,174500,68453702,470,470,470,470,0
|
|
20240326,174400,68453702,470,470,470,470,0
|
|
20240326,174300,68453702,470,470,470,470,0
|
|
20240326,174200,68453702,470,470,470,470,0
|
|
20240326,174100,68453702,470,470,470,470,0
|
|
20240326,174000,68453702,470,470,470,470,1273
|
|
20240326,173900,68453702,470,470,470,470,0
|
|
20240326,173800,68453702,470,470,470,470,0
|
|
20240326,173700,68453702,470,470,470,470,0
|
|
20240326,173600,68453702,470,470,470,470,0
|
|
20240326,173500,68453702,470,470,470,470,0
|
|
20240326,173400,68453702,470,470,470,470,0
|
|
20240326,173300,68453702,470,470,470,470,0
|
|
20240326,173200,68453702,470,470,470,470,0
|
|
20240326,173100,68453702,470,470,470,470,0
|
|
20240326,173000,68453702,470,470,470,470,0
|
|
20240326,172900,68453702,470,470,470,470,0
|
|
20240326,172800,68453702,470,470,470,470,0
|
|
20240326,172700,68453702,470,470,470,470,0
|
|
20240326,172600,68453702,470,470,470,470,0
|
|
20240326,172500,68453702,470,470,470,470,0
|
|
20240326,172400,68453702,470,470,470,470,0
|
|
20240326,172300,68453702,470,470,470,470,0
|
|
20240326,172200,68453702,470,470,470,470,0
|
|
20240326,172100,68453702,470,470,470,470,0
|
|
20240326,172000,68453702,470,470,470,470,0
|
|
20240326,171900,68453702,470,470,470,470,0
|
|
20240326,171800,68453702,470,470,470,470,0
|
|
20240326,171700,68453702,470,470,470,470,0
|
|
20240326,171600,68453702,470,470,470,470,0
|
|
20240326,171500,68453702,470,470,470,470,0
|
|
20240326,171400,68453702,470,470,470,470,0
|
|
20240326,171300,68453702,470,470,470,470,0
|
|
20240326,171200,68453702,470,470,470,470,0
|
|
20240326,171100,68453702,470,470,470,470,0
|
|
20240326,171000,68453702,470,470,470,470,1273
|
|
20240326,170900,68453702,470,470,470,470,0
|
|
20240326,170800,68453702,470,470,470,470,0
|
|
20240326,170700,68453702,470,470,470,470,0
|
|
20240326,170600,68453702,470,470,470,470,0
|
|
20240326,170500,68453702,470,470,470,470,0
|
|
20240326,170400,68453702,470,470,470,470,0
|
|
20240326,170300,68453702,470,470,470,470,0
|
|
20240326,170200,68453702,470,470,470,470,0
|
|
20240326,170100,68453702,470,470,470,470,0
|
|
20240326,170000,68453702,470,470,470,470,0
|
|
20240326,165900,68453702,470,470,470,470,0
|
|
20240326,165800,68453702,470,470,470,470,0
|
|
20240326,165700,68453702,470,470,470,470,0
|
|
20240326,165600,68453702,470,470,470,470,0
|
|
20240326,165500,68453702,470,470,470,470,0
|
|
20240326,165400,68453702,470,470,470,470,0
|
|
20240326,165300,68453702,470,470,470,470,0
|
|
20240326,165200,68453702,470,470,470,470,0
|
|
20240326,165100,68453702,470,470,470,470,0
|
|
20240326,165000,68453702,470,470,470,470,0
|
|
20240326,164900,68453702,470,470,470,470,0
|
|
20240326,164800,68453702,470,470,470,470,0
|
|
20240326,164700,68453702,470,470,470,470,0
|
|
20240326,164600,68453702,470,470,470,470,0
|
|
20240326,164500,68453702,470,470,470,470,0
|
|
20240326,164400,68453702,470,470,470,470,0
|
|
20240326,164300,68453702,470,470,470,470,0
|
|
20240326,164200,68453702,470,470,470,470,0
|
|
20240326,164100,68453702,470,470,470,470,0
|
|
20240326,164000,68453702,470,470,470,470,1273
|
|
20240326,163900,68453702,470,470,470,470,0
|
|
20240326,163800,68453702,470,470,470,470,0
|
|
20240326,163700,68453702,470,470,470,470,0
|
|
20240326,163600,68453702,470,470,470,470,0
|
|
20240326,163500,68453702,470,470,470,470,0
|
|
20240326,163400,68453702,470,470,470,470,0
|
|
20240326,163300,68453702,470,470,470,470,0
|
|
20240326,163200,68453702,470,470,470,470,0
|
|
20240326,163100,68453702,470,470,470,470,0
|
|
20240326,163000,68453702,470,470,470,470,0
|
|
20240326,162900,68453702,470,470,470,470,0
|
|
20240326,162800,68453702,470,470,470,470,0
|
|
20240326,162700,68453702,470,470,470,470,0
|
|
20240326,162600,68453702,470,470,470,470,0
|
|
20240326,162500,68453702,470,470,470,470,0
|
|
20240326,162400,68453702,470,470,470,470,0
|
|
20240326,162300,68453702,470,470,470,470,0
|
|
20240326,162200,68453702,470,470,470,470,0
|
|
20240326,162100,68453702,470,470,470,470,0
|
|
20240326,162000,68453702,470,470,470,470,0
|
|
20240326,161900,68453702,470,470,470,470,0
|
|
20240326,161800,68453702,470,470,470,470,0
|
|
20240326,161700,68453702,470,470,470,470,0
|
|
20240326,161600,68453702,470,470,470,470,0
|
|
20240326,161500,68453702,470,470,470,470,0
|
|
20240326,161400,68453702,470,470,470,470,0
|
|
20240326,161300,68453702,470,470,470,470,0
|
|
20240326,161200,68453702,470,470,470,470,0
|
|
20240326,161100,68453702,470,470,470,470,0
|
|
20240326,161000,68453702,470,470,470,470,1273
|
|
20240326,160900,68453702,470,470,470,470,0
|
|
20240326,160800,68453702,470,470,470,470,0
|
|
20240326,160700,68453702,470,470,470,470,0
|
|
20240326,160600,68453702,470,470,470,470,0
|
|
20240326,160500,68453702,470,470,470,470,0
|
|
20240326,160400,68453702,470,470,470,470,0
|
|
20240326,160300,68453702,470,470,470,470,0
|
|
20240326,160200,68453702,470,470,470,470,0
|
|
20240326,160100,68453702,470,470,470,470,0
|
|
20240326,160000,68453702,470,470,470,470,0
|
|
20240326,155900,68453702,470,470,470,470,0
|
|
20240326,155800,68453702,470,470,470,470,0
|
|
20240326,155700,68453702,470,470,470,470,0
|
|
20240326,155600,68453702,470,470,470,470,0
|
|
20240326,155500,68453702,470,470,470,470,0
|
|
20240326,155400,68453702,470,470,470,470,0
|
|
20240326,155300,68453702,470,470,470,470,0
|
|
20240326,155200,68453702,470,470,470,470,0
|
|
20240326,155100,68453702,470,470,470,470,0
|
|
20240326,155000,68453702,470,470,470,470,0
|
|
20240326,154900,68453702,470,470,470,470,0
|
|
20240326,154800,68453702,470,470,470,470,0
|
|
20240326,154700,68453702,470,470,470,470,0
|
|
20240326,154600,68453702,470,470,470,470,0
|
|
20240326,154500,68453702,470,470,470,470,0
|
|
20240326,154400,68453702,470,470,470,470,0
|
|
20240326,154300,68453702,470,470,470,470,0
|
|
20240326,154200,68453702,470,470,470,470,0
|
|
20240326,154100,68453702,470,470,470,470,0
|
|
20240326,154000,68453702,470,470,470,470,1273
|
|
20240326,153900,68453702,470,470,470,470,0
|
|
20240326,153800,68453702,470,470,470,470,0
|
|
20240326,153700,68453702,470,470,470,470,0
|
|
20240326,153600,68453702,470,470,470,470,0
|
|
20240326,153500,68453702,470,470,470,470,0
|
|
20240326,153400,68453702,470,470,470,470,0
|
|
20240326,153300,68453702,470,470,470,470,0
|
|
20240326,153200,68453702,470,470,470,470,0
|
|
20240326,153100,68453702,470,470,470,470,0
|
|
20240326,153000,68453702,470,470,470,470,1273
|
|
20240326,152900,67855392,471,471,471,471,0
|
|
20240326,152800,67855392,471,471,471,471,0
|
|
20240326,152700,67855392,471,471,471,471,0
|
|
20240326,152600,67855392,471,471,471,471,0
|
|
20240326,152500,67855392,471,471,471,471,0
|
|
20240326,152400,67855392,471,471,471,471,0
|
|
20240326,152300,67855392,471,471,471,471,0
|
|
20240326,152200,67855392,471,471,471,471,0
|
|
20240326,152100,67855392,471,471,471,471,0
|
|
20240326,152000,67855392,471,471,471,471,0
|
|
20240326,151900,67855392,471,471,471,471,0
|
|
20240326,151800,67855392,471,471,471,471,0
|
|
20240326,151700,67855392,471,471,471,471,0
|
|
20240326,151600,67855392,471,471,471,471,207
|
|
20240326,151500,67757895,470,470,470,470,39
|
|
20240326,151400,67739565,471,471,471,471,206
|
|
20240326,151300,67642539,469,469,469,469,0
|
|
20240326,151200,67642539,469,470,470,469,1650
|
|
20240326,151100,66868460,471,471,471,471,295
|
|
20240326,151000,66729515,470,470,470,470,0
|
|
20240326,150900,66729515,470,471,471,470,1011
|
|
20240326,150800,66253456,471,471,471,471,206
|
|
20240326,150700,66156430,470,470,470,470,0
|
|
20240326,150600,66156430,470,470,470,470,0
|
|
20240326,150500,66156430,470,470,470,470,207
|
|
20240326,150400,66059140,470,470,470,470,19
|
|
20240326,150300,66050210,471,471,471,471,0
|
|
20240326,150200,66050210,471,470,471,470,2378
|
|
20240326,150100,64932343,471,471,471,471,0
|
|
20240326,150000,64932343,471,471,471,471,50
|
|
20240326,145900,64908793,472,471,472,471,257
|
|
20240326,145800,64787539,472,472,472,472,0
|
|
20240326,145700,64787539,472,472,472,472,206
|
|
20240326,145600,64690307,472,472,472,472,0
|
|
20240326,145500,64690307,472,472,472,472,0
|
|
20240326,145400,64690307,472,472,472,472,207
|
|
20240326,145300,64592603,472,472,472,472,0
|
|
20240326,145200,64592603,472,472,472,472,0
|
|
20240326,145100,64592603,472,472,472,472,207
|
|
20240326,145000,64494899,472,472,472,472,0
|
|
20240326,144900,64494899,472,472,472,472,0
|
|
20240326,144800,64494899,472,472,472,472,207
|
|
20240326,144700,64397195,472,472,472,472,6
|
|
20240326,144600,64394363,472,472,472,472,0
|
|
20240326,144500,64394363,472,471,472,470,225
|
|
20240326,144400,64288192,472,472,472,472,0
|
|
20240326,144300,64288192,472,472,472,472,0
|
|
20240326,144200,64288192,472,472,472,472,206
|
|
20240326,144100,64190960,472,472,472,472,0
|
|
20240326,144000,64190960,472,472,472,472,207
|
|
20240326,143900,64093256,472,472,472,472,0
|
|
20240326,143800,64093256,472,472,472,472,0
|
|
20240326,143700,64093256,472,472,472,472,227
|
|
20240326,143600,63986112,472,472,472,472,0
|
|
20240326,143500,63986112,472,472,472,472,0
|
|
20240326,143400,63986112,472,472,472,472,207
|
|
20240326,143300,63888408,472,472,472,472,0
|
|
20240326,143200,63888408,472,472,472,472,1
|
|
20240326,143100,63887936,470,471,472,470,395
|
|
20240326,143000,63701825,470,470,470,470,0
|
|
20240326,142900,63701825,470,470,470,470,0
|
|
20240326,142800,63701825,470,470,470,470,36
|
|
20240326,142700,63684905,470,470,470,470,24
|
|
20240326,142600,63673625,471,471,471,471,207
|
|
20240326,142500,63576128,470,470,470,470,0
|
|
20240326,142400,63576128,470,470,470,470,276
|
|
20240326,142300,63446408,470,470,470,470,217
|
|
20240326,142200,63344418,470,470,470,470,0
|
|
20240326,142100,63344418,470,470,470,470,0
|
|
20240326,142000,63344418,470,470,470,470,206
|
|
20240326,141900,63247598,470,470,470,470,18
|
|
20240326,141800,63239138,470,470,470,470,0
|
|
20240326,141700,63239138,470,470,470,470,207
|
|
20240326,141600,63141848,470,470,470,470,2
|
|
20240326,141500,63140908,470,470,470,470,100
|
|
20240326,141400,63093908,470,470,470,470,207
|
|
20240326,141300,62996618,470,470,470,470,0
|
|
20240326,141200,62996618,470,470,470,470,0
|
|
20240326,141100,62996618,470,470,470,470,207
|
|
20240326,141000,62899328,470,470,470,470,0
|
|
20240326,140900,62899328,470,470,470,470,206
|
|
20240326,140800,62802508,470,470,470,470,0
|
|
20240326,140700,62802508,470,470,470,470,0
|
|
20240326,140600,62802508,470,470,470,470,207
|
|
20240326,140500,62705218,470,470,470,470,0
|
|
20240326,140400,62705218,470,470,470,470,0
|
|
20240326,140300,62705218,470,470,470,470,231
|
|
20240326,140200,62596648,469,469,469,469,0
|
|
20240326,140100,62596648,469,469,469,469,0
|
|
20240326,140000,62596648,469,469,469,469,183
|
|
20240326,135900,62510821,470,470,470,470,0
|
|
20240326,135800,62510821,470,470,470,470,0
|
|
20240326,135700,62510821,470,470,470,470,206
|
|
20240326,135600,62414001,470,470,470,470,0
|
|
20240326,135500,62414001,470,470,470,470,207
|
|
20240326,135400,62316711,470,470,470,470,0
|
|
20240326,135300,62316711,470,470,470,470,0
|
|
20240326,135200,62316711,470,470,470,470,207
|
|
20240326,135100,62219421,470,470,470,470,0
|
|
20240326,135000,62219421,470,470,470,470,0
|
|
20240326,134900,62219421,470,470,470,470,207
|
|
20240326,134800,62122131,470,470,470,470,30
|
|
20240326,134700,62108031,470,470,470,470,0
|
|
20240326,134600,62108031,470,470,470,470,207
|
|
20240326,134500,62010741,470,470,470,470,5
|
|
20240326,134400,62008391,470,470,470,470,0
|
|
20240326,134300,62008391,470,470,470,470,206
|
|
20240326,134200,61911571,470,470,470,470,1
|
|
20240326,134100,61911101,465,465,465,465,1
|
|
20240326,134000,61910636,470,469,470,463,18273
|
|
20240326,133900,53391425,471,471,471,471,0
|
|
20240326,133800,53391425,471,471,472,470,254
|
|
20240326,133700,53271604,472,473,473,472,120
|
|
20240326,133600,53214864,473,473,473,473,0
|
|
20240326,133500,53214864,473,473,473,473,207
|
|
20240326,133400,53116953,473,473,473,473,0
|
|
20240326,133300,53116953,473,473,473,473,0
|
|
20240326,133200,53116953,473,473,473,473,206
|
|
20240326,133100,53019515,473,473,473,473,28
|
|
20240326,133000,53006271,473,473,473,473,1
|
|
20240326,132900,53005798,474,474,474,474,212
|
|
20240326,132800,52905310,474,475,475,474,10
|
|
20240326,132700,52900565,475,475,475,475,0
|
|
20240326,132600,52900565,475,473,475,473,371
|
|
20240326,132500,52724505,470,470,470,470,66
|
|
20240326,132400,52693485,470,470,470,470,106
|
|
20240326,132300,52643665,474,474,474,474,207
|
|
20240326,132200,52545547,474,474,474,474,0
|
|
20240326,132100,52545547,474,474,474,474,1013
|
|
20240326,132000,52065385,474,475,476,474,17508
|
|
20240326,131900,43739050,475,469,475,468,29002
|
|
20240326,131800,30066480,469,469,469,469,207
|
|
20240326,131700,29969397,469,469,469,469,0
|
|
20240326,131600,29969397,469,469,469,469,0
|
|
20240326,131500,29969397,469,469,469,469,484
|
|
20240326,131400,29742401,469,469,469,469,8138
|
|
20240326,131300,25925679,469,469,469,469,1000
|
|
20240326,131200,25456679,470,470,470,470,207
|
|
20240326,131100,25359389,470,470,470,470,0
|
|
20240326,131000,25359389,470,470,470,469,1301
|
|
20240326,130900,24748200,470,470,470,470,206
|
|
20240326,130800,24651380,470,470,470,470,0
|
|
20240326,130700,24651380,470,470,470,470,218
|
|
20240326,130600,24548920,470,470,470,470,0
|
|
20240326,130500,24548920,470,470,470,470,0
|
|
20240326,130400,24548920,470,470,470,470,207
|
|
20240326,130300,24451630,470,470,470,470,0
|
|
20240326,130200,24451630,470,470,470,470,5
|
|
20240326,130100,24449280,470,470,470,470,207
|
|
20240326,130000,24351990,469,469,469,469,0
|
|
20240326,125900,24351990,469,469,469,469,0
|
|
20240326,125800,24351990,469,469,469,469,206
|
|
20240326,125700,24255376,469,469,469,469,0
|
|
20240326,125600,24255376,469,469,469,469,0
|
|
20240326,125500,24255376,469,469,469,469,207
|
|
20240326,125400,24158293,469,469,469,469,0
|
|
20240326,125300,24158293,469,469,469,469,0
|
|
20240326,125200,24158293,469,469,469,469,212
|
|
20240326,125100,24058865,469,469,469,469,0
|
|
20240326,125000,24058865,469,469,469,469,207
|
|
20240326,124900,23961782,469,469,469,469,1000
|
|
20240326,124800,23492782,469,469,469,469,1
|
|
20240326,124700,23492313,469,469,469,469,207
|
|
20240326,124600,23395230,468,468,468,468,0
|
|
20240326,124500,23395230,468,468,468,468,16
|
|
20240326,124400,23387742,469,469,469,469,207
|
|
20240326,124300,23290659,469,469,469,469,0
|
|
20240326,124200,23290659,469,469,469,469,0
|
|
20240326,124100,23290659,469,469,469,469,207
|
|
20240326,124000,23193576,469,469,469,469,0
|
|
20240326,123900,23193576,469,469,469,469,0
|
|
20240326,123800,23193576,469,469,469,469,207
|
|
20240326,123700,23096493,468,468,468,468,110
|
|
20240326,123600,23045013,468,469,469,468,237
|
|
20240326,123500,22933890,468,468,468,468,0
|
|
20240326,123400,22933890,468,468,468,468,999
|
|
20240326,123300,22466358,469,469,469,469,206
|
|
20240326,123200,22369744,469,469,469,469,0
|
|
20240326,123100,22369744,469,469,469,469,0
|
|
20240326,123000,22369744,469,468,469,468,771
|
|
20240326,122900,22008647,467,467,467,467,0
|
|
20240326,122800,22008647,467,467,467,467,0
|
|
20240326,122700,22008647,467,467,467,467,145
|
|
20240326,122600,21940932,467,467,467,467,0
|
|
20240326,122500,21940932,467,467,467,467,0
|
|
20240326,122400,21940932,467,467,467,467,355
|
|
20240326,122300,21775147,467,467,467,467,0
|
|
20240326,122200,21775147,467,467,467,466,3708
|
|
20240326,122100,20047055,467,467,467,467,206
|
|
20240326,122000,19950853,467,467,467,467,0
|
|
20240326,121900,19950853,467,467,467,467,230
|
|
20240326,121800,19843443,468,468,468,468,10
|
|
20240326,121700,19838763,469,469,469,469,0
|
|
20240326,121600,19838763,469,469,469,469,282
|
|
20240326,121500,19706505,469,469,469,469,0
|
|
20240326,121400,19706505,469,469,469,469,5
|
|
20240326,121300,19704160,469,468,469,468,137
|
|
20240326,121200,19640039,468,468,468,468,0
|
|
20240326,121100,19640039,468,468,468,468,5
|
|
20240326,121000,19637699,469,469,469,469,206
|
|
20240326,120900,19541085,469,469,469,469,0
|
|
20240326,120800,19541085,469,469,469,469,0
|
|
20240326,120700,19541085,469,469,469,469,207
|
|
20240326,120600,19444002,469,469,469,469,0
|
|
20240326,120500,19444002,469,469,469,469,207
|
|
20240326,120400,19346919,469,469,469,469,0
|
|
20240326,120300,19346919,469,469,469,469,0
|
|
20240326,120200,19346919,469,469,469,469,207
|
|
20240326,120100,19249836,469,469,469,469,0
|
|
20240326,120000,19249836,469,469,469,469,0
|
|
20240326,115900,19249836,469,469,469,469,207
|
|
20240326,115800,19152753,469,469,469,469,0
|
|
20240326,115700,19152753,469,469,469,469,0
|
|
20240326,115600,19152753,469,468,469,468,440
|
|
20240326,115500,18946809,468,467,468,467,220
|
|
20240326,115400,18843899,467,467,467,467,1
|
|
20240326,115300,18843432,467,467,467,467,22
|
|
20240326,115200,18833158,466,466,466,466,1
|
|
20240326,115100,18832692,467,467,467,467,982
|
|
20240326,115000,18374098,468,468,468,468,207
|
|
20240326,114900,18277222,468,468,468,468,0
|
|
20240326,114800,18277222,468,468,468,468,207
|
|
20240326,114700,18180346,469,469,469,469,0
|
|
20240326,114600,18180346,469,469,469,469,0
|
|
20240326,114500,18180346,469,468,469,467,1207
|
|
20240326,114400,17615541,469,469,469,469,0
|
|
20240326,114300,17615541,469,469,469,469,0
|
|
20240326,114200,17615541,469,469,469,469,207
|
|
20240326,114100,17518458,468,468,468,468,0
|
|
20240326,114000,17518458,468,468,468,468,1000
|
|
20240326,113900,17050458,469,468,469,468,2207
|
|
20240326,113800,16017375,468,468,468,468,1385
|
|
20240326,113700,15369195,468,468,468,468,1615
|
|
20240326,113600,14613375,469,469,469,469,207
|
|
20240326,113500,14516292,468,468,468,468,100
|
|
20240326,113400,14469492,468,468,468,468,2000
|
|
20240326,113300,13533492,469,469,469,469,206
|
|
20240326,113200,13436878,468,468,468,468,167
|
|
20240326,113100,13358722,468,468,468,467,1350
|
|
20240326,113000,12726932,467,467,467,467,100
|
|
20240326,112900,12680232,468,468,468,468,0
|
|
20240326,112800,12680232,468,468,468,468,207
|
|
20240326,112700,12583356,467,467,467,467,0
|
|
20240326,112600,12583356,467,467,467,467,50
|
|
20240326,112500,12560006,468,468,468,468,207
|
|
20240326,112400,12463130,468,468,468,468,0
|
|
20240326,112300,12463130,468,468,468,468,119
|
|
20240326,112200,12407438,468,468,468,468,206
|
|
20240326,112100,12311030,468,468,468,468,0
|
|
20240326,112000,12311030,468,468,468,468,0
|
|
20240326,111900,12311030,468,468,468,468,207
|
|
20240326,111800,12214154,468,468,468,468,1
|
|
20240326,111700,12213686,468,468,468,468,226
|
|
20240326,111600,12107918,468,468,468,468,3
|
|
20240326,111500,12106514,468,468,468,468,344
|
|
20240326,111400,11945522,468,468,468,468,207
|
|
20240326,111300,11848646,468,468,468,468,0
|
|
20240326,111200,11848646,468,468,468,468,100
|
|
20240326,111100,11801846,468,468,468,468,206
|
|
20240326,111000,11705438,468,468,468,468,0
|
|
20240326,110900,11705438,468,468,468,468,0
|
|
20240326,110800,11705438,468,468,468,468,207
|
|
20240326,110700,11608562,468,468,468,468,0
|
|
20240326,110600,11608562,468,468,468,468,0
|
|
20240326,110500,11608562,468,468,469,468,413
|
|
20240326,110400,11415072,467,467,467,467,0
|
|
20240326,110300,11415072,467,467,467,467,0
|
|
20240326,110200,11415072,467,466,467,466,3
|
|
20240326,110100,11413673,467,467,467,467,200
|
|
20240326,110000,11320273,467,467,467,467,207
|
|
20240326,105900,11223604,466,466,466,466,1
|
|
20240326,105800,11223138,467,467,467,467,79
|
|
20240326,105700,11186245,467,467,467,467,206
|
|
20240326,105600,11090043,467,467,467,467,0
|
|
20240326,105500,11090043,467,467,467,467,0
|
|
20240326,105400,11090043,467,467,467,467,207
|
|
20240326,105300,10993374,467,467,467,467,0
|
|
20240326,105200,10993374,467,467,467,467,0
|
|
20240326,105100,10993374,467,467,467,467,207
|
|
20240326,105000,10896705,467,467,467,467,0
|
|
20240326,104900,10896705,467,467,467,467,0
|
|
20240326,104800,10896705,467,467,467,467,207
|
|
20240326,104700,10800036,467,467,467,467,0
|
|
20240326,104600,10800036,467,467,467,467,206
|
|
20240326,104500,10703834,467,467,467,467,0
|
|
20240326,104400,10703834,467,467,467,467,0
|
|
20240326,104300,10703834,467,466,467,466,217
|
|
20240326,104200,10602505,467,467,467,467,1
|
|
20240326,104100,10602038,467,467,467,467,0
|
|
20240326,104000,10602038,467,467,467,467,207
|
|
20240326,103900,10505369,467,467,467,467,5
|
|
20240326,103800,10503034,467,467,467,467,0
|
|
20240326,103700,10503034,467,467,467,467,207
|
|
20240326,103600,10406365,466,466,466,466,0
|
|
20240326,103500,10406365,466,466,466,466,0
|
|
20240326,103400,10406365,466,466,466,466,206
|
|
20240326,103300,10310369,467,467,467,467,0
|
|
20240326,103200,10310369,467,467,467,467,0
|
|
20240326,103100,10310369,467,464,467,464,477
|
|
20240326,103000,10088420,464,464,464,464,0
|
|
20240326,102900,10088420,464,467,467,464,245
|
|
20240326,102800,9974117,467,467,467,467,0
|
|
20240326,102700,9974117,467,467,467,467,70
|
|
20240326,102600,9941427,467,467,467,467,207
|
|
20240326,102500,9844758,467,467,467,467,0
|
|
20240326,102400,9844758,467,467,467,467,0
|
|
20240326,102300,9844758,467,467,467,467,206
|
|
20240326,102200,9748556,462,462,462,462,0
|
|
20240326,102100,9748556,462,466,466,462,444
|
|
20240326,102000,9543186,467,466,467,466,213
|
|
20240326,101900,9443720,463,465,465,463,1280
|
|
20240326,101800,8849538,466,466,466,466,1
|
|
20240326,101700,8849072,466,465,466,465,308
|
|
20240326,101600,8705645,466,466,466,466,0
|
|
20240326,101500,8705645,466,466,466,466,746
|
|
20240326,101400,8358009,467,469,469,467,300
|
|
20240326,101300,8217869,469,469,469,469,10
|
|
20240326,101200,8213179,469,469,469,469,211
|
|
20240326,101100,8114220,469,469,469,469,0
|
|
20240326,101000,8114220,469,469,469,469,0
|
|
20240326,100900,8114220,469,469,469,469,1207
|
|
20240326,100800,7548137,468,468,468,468,0
|
|
20240326,100700,7548137,468,468,468,468,0
|
|
20240326,100600,7548137,468,468,468,468,207
|
|
20240326,100500,7451261,469,469,469,469,0
|
|
20240326,100400,7451261,469,469,469,469,0
|
|
20240326,100300,7451261,469,469,469,469,208
|
|
20240326,100200,7353709,469,469,469,469,0
|
|
20240326,100100,7353709,469,469,469,469,1
|
|
20240326,100000,7353240,469,469,469,469,207
|
|
20240326,095900,7256157,469,469,469,469,1
|
|
20240326,095800,7255688,469,469,469,469,206
|
|
20240326,095700,7159074,469,469,469,469,5
|
|
20240326,095600,7156729,469,469,469,469,0
|
|
20240326,095500,7156729,469,469,469,469,207
|
|
20240326,095400,7059646,469,469,469,469,16
|
|
20240326,095300,7052142,469,469,469,469,1500
|
|
20240326,095200,6348642,469,469,469,469,208
|
|
20240326,095100,6251090,469,469,469,469,11
|
|
20240326,095000,6245931,469,469,469,469,7
|
|
20240326,094900,6242648,469,469,469,469,209
|
|
20240326,094800,6144627,469,469,469,469,0
|
|
20240326,094700,6144627,469,469,469,469,7
|
|
20240326,094600,6141344,469,469,469,469,209
|
|
20240326,094500,6043323,469,469,469,469,0
|
|
20240326,094400,6043323,469,469,469,469,0
|
|
20240326,094300,6043323,469,469,469,469,558
|
|
20240326,094200,5781621,469,469,469,469,0
|
|
20240326,094100,5781621,469,469,469,469,207
|
|
20240326,094000,5684538,470,470,470,470,6
|
|
20240326,093900,5681718,470,470,470,470,104
|
|
20240326,093800,5632838,470,470,470,470,320
|
|
20240326,093700,5482438,469,469,469,469,1
|
|
20240326,093600,5481969,470,469,470,469,324
|
|
20240326,093500,5330007,469,469,469,469,0
|
|
20240326,093400,5330007,469,469,469,469,318
|
|
20240326,093300,5180865,469,469,469,469,0
|
|
20240326,093200,5180865,469,469,469,469,318
|
|
20240326,093100,5031723,468,468,468,468,0
|
|
20240326,093000,5031723,468,468,468,468,318
|
|
20240326,092900,4882899,468,466,468,466,1874
|
|
20240326,092800,4008765,466,466,466,466,0
|
|
20240326,092700,4008765,466,466,466,466,318
|
|
20240326,092600,3860577,466,466,466,466,0
|
|
20240326,092500,3860577,466,466,466,466,407
|
|
20240326,092400,3670915,466,466,466,466,5
|
|
20240326,092300,3668585,467,466,467,466,620
|
|
20240326,092200,3379429,465,465,465,465,0
|
|
20240326,092100,3379429,465,465,465,465,17
|
|
20240326,092000,3371524,465,465,465,465,120
|
|
20240326,091900,3315724,465,465,465,465,319
|
|
20240326,091800,3167389,466,466,466,466,318
|
|
20240326,091700,3019201,466,466,466,466,200
|
|
20240326,091600,2926001,465,465,466,465,329
|
|
20240326,091500,2773005,464,464,464,464,0
|
|
20240326,091400,2773005,464,464,464,464,484
|
|
20240326,091300,2548429,464,464,464,464,0
|
|
20240326,091200,2548429,464,464,464,464,143
|
|
20240326,091100,2482077,464,464,464,464,39
|
|
20240326,091000,2463981,464,464,464,464,323
|
|
20240326,090900,2314109,465,465,466,465,328
|
|
20240326,090800,2161584,464,464,464,464,0
|
|
20240326,090700,2161584,464,464,464,464,319
|
|
20240326,090600,2013568,465,465,465,465,0
|
|
20240326,090500,2013568,465,465,465,465,318
|
|
20240326,090400,1865698,464,466,466,464,15
|
|
20240326,090300,1858723,466,462,466,462,352
|
|
20240326,090200,1694763,468,468,468,468,0
|
|
20240326,090100,1694763,468,464,468,464,462
|
|
20240326,090000,1479123,475,461,475,461,3148
|