594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,185100,111229422,695,695,695,695,1485
|
|
20240308,185000,111229422,695,695,695,695,0
|
|
20240308,184900,111229422,695,695,695,695,0
|
|
20240308,184800,111229422,695,695,695,695,0
|
|
20240308,184700,111229422,695,695,695,695,0
|
|
20240308,184600,111229422,695,695,695,695,0
|
|
20240308,184500,111229422,695,695,695,695,0
|
|
20240308,184400,111229422,695,695,695,695,0
|
|
20240308,184300,111229422,695,695,695,695,0
|
|
20240308,184200,111229422,695,695,695,695,0
|
|
20240308,184100,111229422,695,695,695,695,0
|
|
20240308,184000,111229422,695,695,695,695,0
|
|
20240308,183900,111229422,695,695,695,695,0
|
|
20240308,183800,111229422,695,695,695,695,0
|
|
20240308,183700,111229422,695,695,695,695,0
|
|
20240308,183600,111229422,695,695,695,695,0
|
|
20240308,183500,111229422,695,695,695,695,0
|
|
20240308,183400,111229422,695,695,695,695,0
|
|
20240308,183300,111229422,695,695,695,695,0
|
|
20240308,183200,111229422,695,695,695,695,0
|
|
20240308,183100,111229422,695,695,695,695,0
|
|
20240308,183000,111229422,695,695,695,695,0
|
|
20240308,182900,111229422,695,695,695,695,0
|
|
20240308,182800,111229422,695,695,695,695,0
|
|
20240308,182700,111229422,695,695,695,695,0
|
|
20240308,182600,111229422,695,695,695,695,0
|
|
20240308,182500,111229422,695,695,695,695,0
|
|
20240308,182400,111229422,695,695,695,695,0
|
|
20240308,182300,111229422,695,695,695,695,0
|
|
20240308,182200,111229422,695,695,695,695,0
|
|
20240308,182100,111229422,695,695,695,695,1485
|
|
20240308,182000,111229422,695,695,695,695,0
|
|
20240308,181900,111229422,695,695,695,695,0
|
|
20240308,181800,111229422,695,695,695,695,0
|
|
20240308,181700,111229422,695,695,695,695,0
|
|
20240308,181600,111229422,695,695,695,695,0
|
|
20240308,181500,111229422,695,695,695,695,0
|
|
20240308,181400,111229422,695,695,695,695,0
|
|
20240308,181300,111229422,695,695,695,695,0
|
|
20240308,181200,111229422,695,695,695,695,0
|
|
20240308,181100,111229422,695,695,695,695,0
|
|
20240308,181000,111229422,695,695,695,695,0
|
|
20240308,180900,111229422,695,695,695,695,0
|
|
20240308,180800,111229422,695,695,695,695,0
|
|
20240308,180700,111229422,695,695,695,695,0
|
|
20240308,180600,111229422,695,695,695,695,0
|
|
20240308,180500,111229422,695,695,695,695,0
|
|
20240308,180400,111229422,695,695,695,695,0
|
|
20240308,180300,111229422,695,695,695,695,0
|
|
20240308,180200,111229422,695,695,695,695,0
|
|
20240308,180100,111229422,695,695,695,695,0
|
|
20240308,180000,111229422,695,695,695,695,0
|
|
20240308,175900,111229422,695,695,695,695,0
|
|
20240308,175800,111229422,695,695,695,695,0
|
|
20240308,175700,111229422,695,695,695,695,0
|
|
20240308,175600,111229422,695,695,695,695,0
|
|
20240308,175500,111229422,695,695,695,695,0
|
|
20240308,175400,111229422,695,695,695,695,0
|
|
20240308,175300,111229422,695,695,695,695,0
|
|
20240308,175200,111229422,695,695,695,695,0
|
|
20240308,175100,111229422,695,695,695,695,1485
|
|
20240308,175000,111229422,695,695,695,695,0
|
|
20240308,174900,111229422,695,695,695,695,0
|
|
20240308,174800,111229422,695,695,695,695,0
|
|
20240308,174700,111229422,695,695,695,695,0
|
|
20240308,174600,111229422,695,695,695,695,0
|
|
20240308,174500,111229422,695,695,695,695,0
|
|
20240308,174400,111229422,695,695,695,695,0
|
|
20240308,174300,111229422,695,695,695,695,0
|
|
20240308,174200,111229422,695,695,695,695,0
|
|
20240308,174100,111229422,695,695,695,695,0
|
|
20240308,174000,111229422,695,695,695,695,0
|
|
20240308,173900,111229422,695,695,695,695,0
|
|
20240308,173800,111229422,695,695,695,695,0
|
|
20240308,173700,111229422,695,695,695,695,0
|
|
20240308,173600,111229422,695,695,695,695,0
|
|
20240308,173500,111229422,695,695,695,695,0
|
|
20240308,173400,111229422,695,695,695,695,0
|
|
20240308,173300,111229422,695,695,695,695,0
|
|
20240308,173200,111229422,695,695,695,695,0
|
|
20240308,173100,111229422,695,695,695,695,0
|
|
20240308,173000,111229422,695,695,695,695,0
|
|
20240308,172900,111229422,695,695,695,695,0
|
|
20240308,172800,111229422,695,695,695,695,0
|
|
20240308,172700,111229422,695,695,695,695,0
|
|
20240308,172600,111229422,695,695,695,695,0
|
|
20240308,172500,111229422,695,695,695,695,0
|
|
20240308,172400,111229422,695,695,695,695,0
|
|
20240308,172300,111229422,695,695,695,695,0
|
|
20240308,172200,111229422,695,695,695,695,0
|
|
20240308,172100,111229422,695,695,695,695,1485
|
|
20240308,172000,111229422,695,695,695,695,0
|
|
20240308,171900,111229422,695,695,695,695,0
|
|
20240308,171800,111229422,695,695,695,695,0
|
|
20240308,171700,111229422,695,695,695,695,0
|
|
20240308,171600,111229422,695,695,695,695,0
|
|
20240308,171500,111229422,695,695,695,695,0
|
|
20240308,171400,111229422,695,695,695,695,0
|
|
20240308,171300,111229422,695,695,695,695,0
|
|
20240308,171200,111229422,695,695,695,695,0
|
|
20240308,171100,111229422,695,695,695,695,0
|
|
20240308,171000,111229422,695,695,695,695,0
|
|
20240308,170900,111229422,695,695,695,695,0
|
|
20240308,170800,111229422,695,695,695,695,0
|
|
20240308,170700,111229422,695,695,695,695,0
|
|
20240308,170600,111229422,695,695,695,695,0
|
|
20240308,170500,111229422,695,695,695,695,0
|
|
20240308,170400,111229422,695,695,695,695,0
|
|
20240308,170300,111229422,695,695,695,695,0
|
|
20240308,170200,111229422,695,695,695,695,0
|
|
20240308,170100,111229422,695,695,695,695,0
|
|
20240308,170000,111229422,695,695,695,695,0
|
|
20240308,165900,111229422,695,695,695,695,0
|
|
20240308,165800,111229422,695,695,695,695,0
|
|
20240308,165700,111229422,695,695,695,695,0
|
|
20240308,165600,111229422,695,695,695,695,0
|
|
20240308,165500,111229422,695,695,695,695,0
|
|
20240308,165400,111229422,695,695,695,695,0
|
|
20240308,165300,111229422,695,695,695,695,0
|
|
20240308,165200,111229422,695,695,695,695,0
|
|
20240308,165100,111229422,695,695,695,695,1485
|
|
20240308,165000,111229422,695,695,695,695,0
|
|
20240308,164900,111229422,695,695,695,695,0
|
|
20240308,164800,111229422,695,695,695,695,0
|
|
20240308,164700,111229422,695,695,695,695,0
|
|
20240308,164600,111229422,695,695,695,695,0
|
|
20240308,164500,111229422,695,695,695,695,0
|
|
20240308,164400,111229422,695,695,695,695,0
|
|
20240308,164300,111229422,695,695,695,695,0
|
|
20240308,164200,111229422,695,695,695,695,0
|
|
20240308,164100,111229422,695,695,695,695,0
|
|
20240308,164000,111229422,695,695,695,695,0
|
|
20240308,163900,111229422,695,695,695,695,0
|
|
20240308,163800,111229422,695,695,695,695,0
|
|
20240308,163700,111229422,695,695,695,695,0
|
|
20240308,163600,111229422,695,695,695,695,0
|
|
20240308,163500,111229422,695,695,695,695,0
|
|
20240308,163400,111229422,695,695,695,695,0
|
|
20240308,163300,111229422,695,695,695,695,0
|
|
20240308,163200,111229422,695,695,695,695,0
|
|
20240308,163100,111229422,695,695,695,695,0
|
|
20240308,163000,111229422,695,695,695,695,0
|
|
20240308,162900,111229422,695,695,695,695,0
|
|
20240308,162800,111229422,695,695,695,695,0
|
|
20240308,162700,111229422,695,695,695,695,0
|
|
20240308,162600,111229422,695,695,695,695,0
|
|
20240308,162500,111229422,695,695,695,695,0
|
|
20240308,162400,111229422,695,695,695,695,0
|
|
20240308,162300,111229422,695,695,695,695,0
|
|
20240308,162200,111229422,695,695,695,695,0
|
|
20240308,162100,111229422,695,695,695,695,1485
|
|
20240308,162000,111229422,695,695,695,695,0
|
|
20240308,161900,111229422,695,695,695,695,0
|
|
20240308,161800,111229422,695,695,695,695,0
|
|
20240308,161700,111229422,695,695,695,695,0
|
|
20240308,161600,111229422,695,695,695,695,0
|
|
20240308,161500,111229422,695,695,695,695,0
|
|
20240308,161400,111229422,695,695,695,695,0
|
|
20240308,161300,111229422,695,695,695,695,0
|
|
20240308,161200,111229422,695,695,695,695,0
|
|
20240308,161100,111229422,695,695,695,695,0
|
|
20240308,161000,111229422,695,695,695,695,0
|
|
20240308,160900,111229422,695,695,695,695,0
|
|
20240308,160800,111229422,695,695,695,695,0
|
|
20240308,160700,111229422,695,695,695,695,0
|
|
20240308,160600,111229422,695,695,695,695,0
|
|
20240308,160500,111229422,695,695,695,695,0
|
|
20240308,160400,111229422,695,695,695,695,0
|
|
20240308,160300,111229422,695,695,695,695,0
|
|
20240308,160200,111229422,695,695,695,695,0
|
|
20240308,160100,111229422,695,695,695,695,0
|
|
20240308,160000,111229422,695,695,695,695,0
|
|
20240308,155900,111229422,695,695,695,695,0
|
|
20240308,155800,111229422,695,695,695,695,0
|
|
20240308,155700,111229422,695,695,695,695,0
|
|
20240308,155600,111229422,695,695,695,695,0
|
|
20240308,155500,111229422,695,695,695,695,0
|
|
20240308,155400,111229422,695,695,695,695,0
|
|
20240308,155300,111229422,695,695,695,695,0
|
|
20240308,155200,111229422,695,695,695,695,0
|
|
20240308,155100,111229422,695,695,695,695,1485
|
|
20240308,155000,111229422,695,695,695,695,0
|
|
20240308,154900,111229422,695,695,695,695,0
|
|
20240308,154800,111229422,695,695,695,695,0
|
|
20240308,154700,111229422,695,695,695,695,0
|
|
20240308,154600,111229422,695,695,695,695,0
|
|
20240308,154500,111229422,695,695,695,695,0
|
|
20240308,154400,111229422,695,695,695,695,0
|
|
20240308,154300,111229422,695,695,695,695,0
|
|
20240308,154200,111229422,695,695,695,695,0
|
|
20240308,154100,111229422,695,695,695,695,0
|
|
20240308,154000,111229422,695,695,695,695,0
|
|
20240308,153900,111229422,695,695,695,695,0
|
|
20240308,153800,111229422,695,695,695,695,0
|
|
20240308,153700,111229422,695,695,695,695,0
|
|
20240308,153600,111229422,695,695,695,695,0
|
|
20240308,153500,111229422,695,695,695,695,0
|
|
20240308,153400,111229422,695,695,695,695,0
|
|
20240308,153300,111229422,695,695,695,695,0
|
|
20240308,153200,111229422,695,695,695,695,0
|
|
20240308,153100,111229422,695,695,695,695,0
|
|
20240308,153000,111229422,695,695,695,695,1485
|
|
20240308,152900,110197347,695,695,695,695,0
|
|
20240308,152800,110197347,695,695,695,695,0
|
|
20240308,152700,110197347,695,695,695,695,0
|
|
20240308,152600,110197347,695,695,695,695,0
|
|
20240308,152500,110197347,695,695,695,695,0
|
|
20240308,152400,110197347,695,695,695,695,0
|
|
20240308,152300,110197347,695,695,695,695,0
|
|
20240308,152200,110197347,695,695,695,695,0
|
|
20240308,152100,110197347,695,695,695,695,0
|
|
20240308,152000,110197347,695,695,695,695,0
|
|
20240308,151900,110197347,695,695,695,695,0
|
|
20240308,151800,110197347,695,695,695,695,100
|
|
20240308,151700,110127847,695,695,695,695,1002
|
|
20240308,151600,109431457,695,695,695,695,0
|
|
20240308,151500,109431457,695,695,695,695,2
|
|
20240308,151400,109430067,694,694,694,694,50
|
|
20240308,151300,109395367,694,694,694,694,0
|
|
20240308,151200,109395367,694,694,694,694,2
|
|
20240308,151100,109393979,694,694,694,694,0
|
|
20240308,151000,109393979,694,694,694,694,16
|
|
20240308,150900,109382875,694,694,694,694,15
|
|
20240308,150800,109372465,694,694,694,694,519
|
|
20240308,150700,109012279,694,694,694,694,68
|
|
20240308,150600,108965087,693,693,693,693,0
|
|
20240308,150500,108965087,693,694,694,693,622
|
|
20240308,150400,108533969,694,694,694,694,73
|
|
20240308,150300,108483307,693,693,693,693,0
|
|
20240308,150200,108483307,693,693,693,693,0
|
|
20240308,150100,108483307,693,693,693,693,0
|
|
20240308,150000,108483307,693,693,693,693,0
|
|
20240308,145900,108483307,693,693,693,693,0
|
|
20240308,145800,108483307,693,693,693,693,0
|
|
20240308,145700,108483307,693,693,693,693,0
|
|
20240308,145600,108483307,693,693,693,693,1519
|
|
20240308,145500,107430640,692,692,692,692,0
|
|
20240308,145400,107430640,692,692,692,692,0
|
|
20240308,145300,107430640,692,692,692,692,0
|
|
20240308,145200,107430640,692,692,692,692,0
|
|
20240308,145100,107430640,692,692,692,692,0
|
|
20240308,145000,107430640,692,693,693,692,3
|
|
20240308,144900,107428563,692,692,692,692,4
|
|
20240308,144800,107425795,692,692,692,692,1
|
|
20240308,144700,107425103,692,692,692,692,0
|
|
20240308,144600,107425103,692,692,692,692,454
|
|
20240308,144500,107110935,691,691,691,691,65
|
|
20240308,144400,107066020,692,692,692,692,1
|
|
20240308,144300,107065328,692,692,692,692,1
|
|
20240308,144200,107064636,692,691,692,691,131
|
|
20240308,144100,106974114,692,692,692,692,0
|
|
20240308,144000,106974114,692,692,692,692,0
|
|
20240308,143900,106974114,692,692,692,692,91
|
|
20240308,143800,106911142,692,692,692,692,0
|
|
20240308,143700,106911142,692,692,692,692,0
|
|
20240308,143600,106911142,692,692,692,692,709
|
|
20240308,143500,106420514,692,693,693,692,671
|
|
20240308,143400,105956162,692,692,692,692,0
|
|
20240308,143300,105956162,692,692,692,692,0
|
|
20240308,143200,105956162,692,692,692,692,24
|
|
20240308,143100,105939554,692,692,692,692,1
|
|
20240308,143000,105938862,692,692,692,692,1
|
|
20240308,142900,105938170,691,691,691,691,0
|
|
20240308,142800,105938170,691,691,691,691,0
|
|
20240308,142700,105938170,691,692,692,691,948
|
|
20240308,142600,105282504,692,692,692,692,148
|
|
20240308,142500,105180088,692,692,692,692,0
|
|
20240308,142400,105180088,692,692,692,692,0
|
|
20240308,142300,105180088,692,692,692,692,0
|
|
20240308,142200,105180088,692,692,692,692,0
|
|
20240308,142100,105180088,692,692,692,692,250
|
|
20240308,142000,105007088,692,692,692,692,100
|
|
20240308,141900,104937888,692,692,692,692,0
|
|
20240308,141800,104937888,692,692,692,692,100
|
|
20240308,141700,104868688,692,692,692,692,0
|
|
20240308,141600,104868688,692,692,692,692,0
|
|
20240308,141500,104868688,692,692,692,692,3
|
|
20240308,141400,104866612,692,692,692,692,0
|
|
20240308,141300,104866612,692,692,692,692,11
|
|
20240308,141200,104859000,692,692,692,692,0
|
|
20240308,141100,104859000,692,692,692,692,1
|
|
20240308,141000,104858308,691,691,691,691,375
|
|
20240308,140900,104599183,692,692,692,692,0
|
|
20240308,140800,104599183,692,692,692,692,0
|
|
20240308,140700,104599183,692,692,692,692,0
|
|
20240308,140600,104599183,692,692,692,692,0
|
|
20240308,140500,104599183,692,692,692,692,0
|
|
20240308,140400,104599183,692,692,692,692,333
|
|
20240308,140300,104368747,692,692,692,692,0
|
|
20240308,140200,104368747,692,692,692,692,0
|
|
20240308,140100,104368747,692,692,692,692,180
|
|
20240308,140000,104244187,692,692,692,692,100
|
|
20240308,135900,104174987,691,691,691,691,0
|
|
20240308,135800,104174987,691,692,692,691,541
|
|
20240308,135700,103801141,692,692,692,692,0
|
|
20240308,135600,103801141,692,692,692,692,50
|
|
20240308,135500,103766541,692,692,692,692,387
|
|
20240308,135400,103498737,693,693,693,693,0
|
|
20240308,135300,103498737,693,693,693,693,435
|
|
20240308,135200,103197282,693,693,693,693,0
|
|
20240308,135100,103197282,693,693,693,693,0
|
|
20240308,135000,103197282,693,693,693,693,1
|
|
20240308,134900,103196589,692,692,692,692,114
|
|
20240308,134800,103117701,692,692,692,692,0
|
|
20240308,134700,103117701,692,692,692,692,194
|
|
20240308,134600,102983453,693,693,693,693,0
|
|
20240308,134500,102983453,693,693,693,693,1
|
|
20240308,134400,102982760,692,692,692,692,1
|
|
20240308,134300,102982068,693,693,693,693,0
|
|
20240308,134200,102982068,693,693,693,693,0
|
|
20240308,134100,102982068,693,693,693,693,0
|
|
20240308,134000,102982068,693,693,693,693,0
|
|
20240308,133900,102982068,693,693,693,693,0
|
|
20240308,133800,102982068,693,693,693,693,4
|
|
20240308,133700,102979296,692,692,692,692,10
|
|
20240308,133600,102972376,692,692,692,692,600
|
|
20240308,133500,102557176,692,692,692,692,0
|
|
20240308,133400,102557176,692,692,692,692,0
|
|
20240308,133300,102557176,692,692,692,692,3000
|
|
20240308,133200,100481176,692,694,694,692,2060
|
|
20240308,133100,99051656,695,695,695,695,0
|
|
20240308,133000,99051656,695,695,695,695,1
|
|
20240308,132900,99050961,692,692,692,692,0
|
|
20240308,132800,99050961,692,692,692,692,0
|
|
20240308,132700,99050961,692,692,692,692,0
|
|
20240308,132600,99050961,692,692,692,692,60
|
|
20240308,132500,99009441,695,695,695,695,0
|
|
20240308,132400,99009441,695,695,695,695,0
|
|
20240308,132300,99009441,695,695,695,695,0
|
|
20240308,132200,99009441,695,695,695,695,0
|
|
20240308,132100,99009441,695,695,695,695,0
|
|
20240308,132000,99009441,695,695,695,695,0
|
|
20240308,131900,99009441,695,695,695,695,0
|
|
20240308,131800,99009441,695,695,695,695,5000
|
|
20240308,131700,95534441,694,694,694,694,0
|
|
20240308,131600,95534441,694,692,694,692,5000
|
|
20240308,131500,92065097,692,692,692,692,210
|
|
20240308,131400,91919777,692,692,692,692,0
|
|
20240308,131300,91919777,692,692,692,692,0
|
|
20240308,131200,91919777,692,692,692,692,0
|
|
20240308,131100,91919777,692,692,692,692,0
|
|
20240308,131000,91919777,692,692,692,692,3371
|
|
20240308,130900,89587045,693,693,693,693,0
|
|
20240308,130800,89587045,693,693,693,693,100
|
|
20240308,130700,89517745,692,692,692,692,0
|
|
20240308,130600,89517745,692,692,692,692,0
|
|
20240308,130500,89517745,692,692,692,692,5
|
|
20240308,130400,89514285,692,692,692,692,0
|
|
20240308,130300,89514285,692,692,692,692,0
|
|
20240308,130200,89514285,692,692,692,692,1298
|
|
20240308,130100,88616069,692,692,692,692,0
|
|
20240308,130000,88616069,692,692,692,692,0
|
|
20240308,125900,88616069,692,692,692,692,300
|
|
20240308,125800,88408469,693,693,693,693,0
|
|
20240308,125700,88408469,693,693,693,693,2587
|
|
20240308,125600,86615678,694,694,694,694,0
|
|
20240308,125500,86615678,694,694,694,694,0
|
|
20240308,125400,86615678,694,694,694,694,51
|
|
20240308,125300,86580284,694,694,694,694,0
|
|
20240308,125200,86580284,694,694,694,694,0
|
|
20240308,125100,86580284,694,694,694,694,0
|
|
20240308,125000,86580284,694,694,694,694,15
|
|
20240308,124900,86569874,693,693,693,693,500
|
|
20240308,124800,86223374,693,693,693,693,0
|
|
20240308,124700,86223374,693,693,693,693,0
|
|
20240308,124600,86223374,693,693,693,693,0
|
|
20240308,124500,86223374,693,693,693,693,10
|
|
20240308,124400,86216444,693,693,693,693,0
|
|
20240308,124300,86216444,693,693,693,693,0
|
|
20240308,124200,86216444,693,693,693,693,0
|
|
20240308,124100,86216444,693,693,693,693,1100
|
|
20240308,124000,85454144,693,693,693,693,1047
|
|
20240308,123900,84728573,693,693,693,693,0
|
|
20240308,123800,84728573,693,693,694,693,17
|
|
20240308,123700,84716784,694,694,694,693,13
|
|
20240308,123600,84707768,694,694,694,694,0
|
|
20240308,123500,84707768,694,694,694,694,30
|
|
20240308,123400,84686948,694,694,694,694,20
|
|
20240308,123300,84673068,694,694,694,694,0
|
|
20240308,123200,84673068,694,694,694,694,0
|
|
20240308,123100,84673068,694,694,694,694,83
|
|
20240308,123000,84615466,693,693,693,693,136
|
|
20240308,122900,84521218,693,693,693,693,0
|
|
20240308,122800,84521218,693,693,693,693,0
|
|
20240308,122700,84521218,693,693,693,693,0
|
|
20240308,122600,84521218,693,693,693,693,0
|
|
20240308,122500,84521218,693,693,693,693,1788
|
|
20240308,122400,83282134,693,693,693,693,57
|
|
20240308,122300,83242633,694,694,694,694,0
|
|
20240308,122200,83242633,694,694,694,694,0
|
|
20240308,122100,83242633,694,694,694,694,0
|
|
20240308,122000,83242633,694,694,694,694,0
|
|
20240308,121900,83242633,694,694,694,694,0
|
|
20240308,121800,83242633,694,694,694,694,22
|
|
20240308,121700,83227365,694,694,694,694,13
|
|
20240308,121600,83218343,695,694,695,694,155
|
|
20240308,121500,83110623,694,694,694,694,0
|
|
20240308,121400,83110623,694,694,694,694,500
|
|
20240308,121300,82763623,695,695,695,695,0
|
|
20240308,121200,82763623,695,695,695,695,0
|
|
20240308,121100,82763623,695,695,695,695,0
|
|
20240308,121000,82763623,695,695,695,695,0
|
|
20240308,120900,82763623,695,695,695,695,10
|
|
20240308,120800,82756673,695,694,695,694,2000
|
|
20240308,120700,81367067,694,694,694,694,0
|
|
20240308,120600,81367067,694,694,694,694,1395
|
|
20240308,120500,80398937,694,694,694,694,10
|
|
20240308,120400,80391997,694,694,694,694,0
|
|
20240308,120300,80391997,694,694,694,694,0
|
|
20240308,120200,80391997,694,694,694,694,0
|
|
20240308,120100,80391997,694,694,694,694,0
|
|
20240308,120000,80391997,694,694,694,694,0
|
|
20240308,115900,80391997,694,694,694,694,0
|
|
20240308,115800,80391997,694,694,694,694,0
|
|
20240308,115700,80391997,694,694,694,694,0
|
|
20240308,115600,80391997,694,694,694,694,21
|
|
20240308,115500,80377423,694,694,694,694,0
|
|
20240308,115400,80377423,694,693,694,693,1000
|
|
20240308,115300,79683823,694,694,694,694,0
|
|
20240308,115200,79683823,694,694,694,694,0
|
|
20240308,115100,79683823,694,694,694,694,0
|
|
20240308,115000,79683823,694,694,694,694,0
|
|
20240308,114900,79683823,694,694,694,694,0
|
|
20240308,114800,79683823,694,694,694,694,1
|
|
20240308,114700,79683129,691,691,691,691,0
|
|
20240308,114600,79683129,691,691,691,691,0
|
|
20240308,114500,79683129,691,691,691,691,1
|
|
20240308,114400,79682438,695,695,695,695,0
|
|
20240308,114300,79682438,695,693,695,693,2
|
|
20240308,114200,79681050,691,691,691,691,4715
|
|
20240308,114100,76422985,691,690,691,690,21
|
|
20240308,114000,76408475,689,692,692,689,52481
|
|
20240308,113900,40238601,692,692,692,692,697
|
|
20240308,113800,39756277,693,694,694,693,252
|
|
20240308,113700,39581492,694,694,694,694,11
|
|
20240308,113600,39573858,695,694,695,694,11
|
|
20240308,113500,39566222,694,694,694,694,14
|
|
20240308,113400,39556506,695,695,695,695,69
|
|
20240308,113300,39508551,695,695,695,695,0
|
|
20240308,113200,39508551,695,695,695,695,0
|
|
20240308,113100,39508551,695,695,695,695,0
|
|
20240308,113000,39508551,695,695,695,695,128
|
|
20240308,112900,39419591,695,695,695,695,0
|
|
20240308,112800,39419591,695,695,695,695,1
|
|
20240308,112700,39418896,694,694,694,694,0
|
|
20240308,112600,39418896,694,694,694,694,6
|
|
20240308,112500,39414732,694,694,694,694,20
|
|
20240308,112400,39400852,694,694,694,694,0
|
|
20240308,112300,39400852,694,694,694,694,0
|
|
20240308,112200,39400852,694,694,694,694,14
|
|
20240308,112100,39391136,690,690,690,690,0
|
|
20240308,112000,39391136,690,690,690,690,0
|
|
20240308,111900,39391136,690,690,690,690,0
|
|
20240308,111800,39391136,690,690,690,690,0
|
|
20240308,111700,39391136,690,690,690,690,0
|
|
20240308,111600,39391136,690,690,690,690,0
|
|
20240308,111500,39391136,690,690,690,690,0
|
|
20240308,111400,39391136,690,690,690,690,0
|
|
20240308,111300,39391136,690,690,690,690,0
|
|
20240308,111200,39391136,690,694,694,690,20040
|
|
20240308,111100,25553170,694,694,694,694,0
|
|
20240308,111000,25553170,694,694,694,694,400
|
|
20240308,110900,25275570,693,693,693,693,0
|
|
20240308,110800,25275570,693,693,693,693,0
|
|
20240308,110700,25275570,693,693,693,693,0
|
|
20240308,110600,25275570,693,693,693,693,0
|
|
20240308,110500,25275570,693,694,694,693,695
|
|
20240308,110400,24793712,695,695,695,695,0
|
|
20240308,110300,24793712,695,695,695,695,0
|
|
20240308,110200,24793712,695,695,695,695,3648
|
|
20240308,110100,22258352,696,695,696,695,200
|
|
20240308,110000,22119252,696,695,696,695,204
|
|
20240308,105900,21977368,696,696,696,696,100
|
|
20240308,105800,21907768,695,696,696,695,212
|
|
20240308,105700,21760326,696,696,696,696,0
|
|
20240308,105600,21760326,696,696,696,696,893
|
|
20240308,105500,21138798,695,695,695,695,0
|
|
20240308,105400,21138798,695,695,695,695,0
|
|
20240308,105300,21138798,695,695,695,695,0
|
|
20240308,105200,21138798,695,695,695,695,0
|
|
20240308,105100,21138798,695,695,695,695,6452
|
|
20240308,105000,16654658,695,695,695,695,68
|
|
20240308,104900,16607398,694,694,694,694,0
|
|
20240308,104800,16607398,694,694,694,694,0
|
|
20240308,104700,16607398,694,694,694,694,8
|
|
20240308,104600,16601846,694,694,694,694,0
|
|
20240308,104500,16601846,694,694,694,694,0
|
|
20240308,104400,16601846,694,695,695,694,39
|
|
20240308,104300,16574744,694,694,694,694,8
|
|
20240308,104200,16569192,695,695,695,695,0
|
|
20240308,104100,16569192,695,695,695,695,0
|
|
20240308,104000,16569192,695,695,695,695,144
|
|
20240308,103900,16469112,695,695,695,695,1
|
|
20240308,103800,16468417,694,694,694,694,0
|
|
20240308,103700,16468417,694,694,694,694,4
|
|
20240308,103600,16465641,694,695,695,694,213
|
|
20240308,103500,16317615,695,695,695,695,1
|
|
20240308,103400,16316920,694,694,694,694,9
|
|
20240308,103300,16310674,693,693,693,693,0
|
|
20240308,103200,16310674,693,693,693,693,0
|
|
20240308,103100,16310674,693,693,693,693,0
|
|
20240308,103000,16310674,693,693,693,693,10
|
|
20240308,102900,16303744,693,694,695,693,104
|
|
20240308,102800,16231570,693,693,693,693,8
|
|
20240308,102700,16226026,693,693,693,693,0
|
|
20240308,102600,16226026,693,694,695,693,13
|
|
20240308,102500,16217010,695,695,695,695,0
|
|
20240308,102400,16217010,695,693,695,693,61
|
|
20240308,102300,16174635,694,693,694,693,132
|
|
20240308,102200,16083037,694,694,694,694,307
|
|
20240308,102100,15869979,695,694,695,694,78
|
|
20240308,102000,15815779,695,695,695,695,111
|
|
20240308,101900,15738634,695,695,695,695,2887
|
|
20240308,101800,13732169,695,695,695,695,44
|
|
20240308,101700,13701589,695,694,695,694,21
|
|
20240308,101600,13687003,694,694,694,694,34
|
|
20240308,101500,13663407,694,694,694,694,9
|
|
20240308,101400,13657161,694,694,694,694,283
|
|
20240308,101300,13460759,694,694,694,694,7
|
|
20240308,101200,13455901,694,694,694,694,10
|
|
20240308,101100,13448961,694,694,694,694,0
|
|
20240308,101000,13448961,694,694,694,694,61
|
|
20240308,100900,13406627,694,694,694,694,40
|
|
20240308,100800,13378867,695,695,695,695,0
|
|
20240308,100700,13378867,695,695,695,695,69
|
|
20240308,100600,13330912,694,694,694,694,0
|
|
20240308,100500,13330912,694,694,694,694,0
|
|
20240308,100400,13330912,694,694,694,694,8
|
|
20240308,100300,13325360,694,694,694,694,11
|
|
20240308,100200,13317726,695,694,695,694,29
|
|
20240308,100100,13297582,695,694,695,694,80
|
|
20240308,100000,13241993,695,695,695,694,101
|
|
20240308,095900,13171810,694,694,694,694,0
|
|
20240308,095800,13171810,694,694,694,694,68
|
|
20240308,095700,13124618,695,695,695,695,0
|
|
20240308,095600,13124618,695,695,695,695,23
|
|
20240308,095500,13108633,695,695,695,695,0
|
|
20240308,095400,13108633,695,695,695,695,0
|
|
20240308,095300,13108633,695,694,695,693,971
|
|
20240308,095200,12434419,695,695,695,695,0
|
|
20240308,095100,12434419,695,694,695,694,81
|
|
20240308,095000,12378137,694,694,694,694,35
|
|
20240308,094900,12353847,695,695,695,695,31
|
|
20240308,094800,12332302,695,696,696,695,495
|
|
20240308,094700,11987784,696,696,696,696,0
|
|
20240308,094600,11987784,696,696,696,696,0
|
|
20240308,094500,11987784,696,696,696,696,0
|
|
20240308,094400,11987784,696,696,696,696,0
|
|
20240308,094300,11987784,696,696,696,696,0
|
|
20240308,094200,11987784,696,696,696,696,0
|
|
20240308,094100,11987784,696,697,697,696,22
|
|
20240308,094000,11972460,693,693,693,693,1
|
|
20240308,093900,11971767,699,699,699,699,0
|
|
20240308,093800,11971767,699,699,699,699,4
|
|
20240308,093700,11968971,699,699,699,699,16
|
|
20240308,093600,11957787,697,697,697,697,0
|
|
20240308,093500,11957787,697,697,697,697,0
|
|
20240308,093400,11957787,697,697,700,697,357
|
|
20240308,093300,11708949,697,692,697,692,705
|
|
20240308,093200,11219258,692,693,693,692,449
|
|
20240308,093100,10908549,693,693,693,693,0
|
|
20240308,093000,10908549,693,693,693,693,288
|
|
20240308,092900,10708965,693,694,694,693,24
|
|
20240308,092800,10692331,695,695,695,695,30
|
|
20240308,092700,10671481,695,695,695,695,16
|
|
20240308,092600,10660361,695,695,695,695,0
|
|
20240308,092500,10660361,695,695,695,695,18
|
|
20240308,092400,10647851,695,695,695,695,3
|
|
20240308,092300,10645766,696,696,696,696,0
|
|
20240308,092200,10645766,696,696,696,696,1
|
|
20240308,092100,10645070,697,694,697,694,50
|
|
20240308,092000,10610229,694,694,694,694,0
|
|
20240308,091900,10610229,694,694,694,694,4
|
|
20240308,091800,10607453,694,694,694,694,0
|
|
20240308,091700,10607453,694,694,694,694,3
|
|
20240308,091600,10605371,694,694,694,694,0
|
|
20240308,091500,10605371,694,694,694,694,15
|
|
20240308,091400,10594961,694,694,694,694,1147
|
|
20240308,091300,9798943,694,694,694,694,646
|
|
20240308,091200,9350619,694,694,694,694,300
|
|
20240308,091100,9142419,694,694,694,694,20
|
|
20240308,091000,9128539,694,694,694,694,15
|
|
20240308,090900,9118129,694,694,694,694,0
|
|
20240308,090800,9118129,694,693,694,686,2302
|
|
20240308,090700,7537179,694,694,694,694,10
|
|
20240308,090600,7530239,694,694,694,694,30
|
|
20240308,090500,7509419,694,689,694,689,5
|
|
20240308,090400,7505954,694,694,694,688,2002
|
|
20240308,090300,6128466,688,695,695,688,1001
|
|
20240308,090200,5438102,689,697,697,680,5733
|
|
20240308,090100,1513070,697,697,697,697,31
|
|
20240308,090000,1491463,697,702,702,697,2129
|