594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,185100,149624957,676,676,676,676,2147
|
|
20240313,185000,149624957,676,676,676,676,0
|
|
20240313,184900,149624957,676,676,676,676,0
|
|
20240313,184800,149624957,676,676,676,676,0
|
|
20240313,184700,149624957,676,676,676,676,0
|
|
20240313,184600,149624957,676,676,676,676,0
|
|
20240313,184500,149624957,676,676,676,676,0
|
|
20240313,184400,149624957,676,676,676,676,0
|
|
20240313,184300,149624957,676,676,676,676,0
|
|
20240313,184200,149624957,676,676,676,676,0
|
|
20240313,184100,149624957,676,676,676,676,0
|
|
20240313,184000,149624957,676,676,676,676,0
|
|
20240313,183900,149624957,676,676,676,676,0
|
|
20240313,183800,149624957,676,676,676,676,0
|
|
20240313,183700,149624957,676,676,676,676,0
|
|
20240313,183600,149624957,676,676,676,676,0
|
|
20240313,183500,149624957,676,676,676,676,0
|
|
20240313,183400,149624957,676,676,676,676,0
|
|
20240313,183300,149624957,676,676,676,676,0
|
|
20240313,183200,149624957,676,676,676,676,0
|
|
20240313,183100,149624957,676,676,676,676,0
|
|
20240313,183000,149624957,676,676,676,676,0
|
|
20240313,182900,149624957,676,676,676,676,0
|
|
20240313,182800,149624957,676,676,676,676,0
|
|
20240313,182700,149624957,676,676,676,676,0
|
|
20240313,182600,149624957,676,676,676,676,0
|
|
20240313,182500,149624957,676,676,676,676,0
|
|
20240313,182400,149624957,676,676,676,676,0
|
|
20240313,182300,149624957,676,676,676,676,0
|
|
20240313,182200,149624957,676,676,676,676,0
|
|
20240313,182100,149624957,676,676,676,676,2147
|
|
20240313,182000,149624957,676,676,676,676,0
|
|
20240313,181900,149624957,676,676,676,676,0
|
|
20240313,181800,149624957,676,676,676,676,0
|
|
20240313,181700,149624957,676,676,676,676,0
|
|
20240313,181600,149624957,676,676,676,676,0
|
|
20240313,181500,149624957,676,676,676,676,0
|
|
20240313,181400,149624957,676,676,676,676,0
|
|
20240313,181300,149624957,676,676,676,676,0
|
|
20240313,181200,149624957,676,676,676,676,0
|
|
20240313,181100,149624957,676,676,676,676,0
|
|
20240313,181000,149624957,676,676,676,676,0
|
|
20240313,180900,149624957,676,676,676,676,0
|
|
20240313,180800,149624957,676,676,676,676,0
|
|
20240313,180700,149624957,676,676,676,676,0
|
|
20240313,180600,149624957,676,676,676,676,0
|
|
20240313,180500,149624957,676,676,676,676,0
|
|
20240313,180400,149624957,676,676,676,676,0
|
|
20240313,180300,149624957,676,676,676,676,0
|
|
20240313,180200,149624957,676,676,676,676,0
|
|
20240313,180100,149624957,676,676,676,676,0
|
|
20240313,180000,149624957,676,676,676,676,0
|
|
20240313,175900,149624957,676,676,676,676,0
|
|
20240313,175800,149624957,676,676,676,676,0
|
|
20240313,175700,149624957,676,676,676,676,0
|
|
20240313,175600,149624957,676,676,676,676,0
|
|
20240313,175500,149624957,676,676,676,676,0
|
|
20240313,175400,149624957,676,676,676,676,0
|
|
20240313,175300,149624957,676,676,676,676,0
|
|
20240313,175200,149624957,676,676,676,676,0
|
|
20240313,175100,149624957,676,676,676,676,2147
|
|
20240313,175000,149624957,676,676,676,676,0
|
|
20240313,174900,149624957,676,676,676,676,0
|
|
20240313,174800,149624957,676,676,676,676,0
|
|
20240313,174700,149624957,676,676,676,676,0
|
|
20240313,174600,149624957,676,676,676,676,0
|
|
20240313,174500,149624957,676,676,676,676,0
|
|
20240313,174400,149624957,676,676,676,676,0
|
|
20240313,174300,149624957,676,676,676,676,0
|
|
20240313,174200,149624957,676,676,676,676,0
|
|
20240313,174100,149624957,676,676,676,676,0
|
|
20240313,174000,149624957,676,676,676,676,0
|
|
20240313,173900,149624957,676,676,676,676,0
|
|
20240313,173800,149624957,676,676,676,676,0
|
|
20240313,173700,149624957,676,676,676,676,0
|
|
20240313,173600,149624957,676,676,676,676,0
|
|
20240313,173500,149624957,676,676,676,676,0
|
|
20240313,173400,149624957,676,676,676,676,0
|
|
20240313,173300,149624957,676,676,676,676,0
|
|
20240313,173200,149624957,676,676,676,676,0
|
|
20240313,173100,149624957,676,676,676,676,0
|
|
20240313,173000,149624957,676,676,676,676,0
|
|
20240313,172900,149624957,676,676,676,676,0
|
|
20240313,172800,149624957,676,676,676,676,0
|
|
20240313,172700,149624957,676,676,676,676,0
|
|
20240313,172600,149624957,676,676,676,676,0
|
|
20240313,172500,149624957,676,676,676,676,0
|
|
20240313,172400,149624957,676,676,676,676,0
|
|
20240313,172300,149624957,676,676,676,676,0
|
|
20240313,172200,149624957,676,676,676,676,0
|
|
20240313,172100,149624957,676,676,676,676,2147
|
|
20240313,172000,149624957,676,676,676,676,0
|
|
20240313,171900,149624957,676,676,676,676,0
|
|
20240313,171800,149624957,676,676,676,676,0
|
|
20240313,171700,149624957,676,676,676,676,0
|
|
20240313,171600,149624957,676,676,676,676,0
|
|
20240313,171500,149624957,676,676,676,676,0
|
|
20240313,171400,149624957,676,676,676,676,0
|
|
20240313,171300,149624957,676,676,676,676,0
|
|
20240313,171200,149624957,676,676,676,676,0
|
|
20240313,171100,149624957,676,676,676,676,0
|
|
20240313,171000,149624957,676,676,676,676,0
|
|
20240313,170900,149624957,676,676,676,676,0
|
|
20240313,170800,149624957,676,676,676,676,0
|
|
20240313,170700,149624957,676,676,676,676,0
|
|
20240313,170600,149624957,676,676,676,676,0
|
|
20240313,170500,149624957,676,676,676,676,0
|
|
20240313,170400,149624957,676,676,676,676,0
|
|
20240313,170300,149624957,676,676,676,676,0
|
|
20240313,170200,149624957,676,676,676,676,0
|
|
20240313,170100,149624957,676,676,676,676,0
|
|
20240313,170000,149624957,676,676,676,676,0
|
|
20240313,165900,149624957,676,676,676,676,0
|
|
20240313,165800,149624957,676,676,676,676,0
|
|
20240313,165700,149624957,676,676,676,676,0
|
|
20240313,165600,149624957,676,676,676,676,0
|
|
20240313,165500,149624957,676,676,676,676,0
|
|
20240313,165400,149624957,676,676,676,676,0
|
|
20240313,165300,149624957,676,676,676,676,0
|
|
20240313,165200,149624957,676,676,676,676,0
|
|
20240313,165100,149624957,676,676,676,676,2147
|
|
20240313,165000,149624957,676,676,676,676,0
|
|
20240313,164900,149624957,676,676,676,676,0
|
|
20240313,164800,149624957,676,676,676,676,0
|
|
20240313,164700,149624957,676,676,676,676,0
|
|
20240313,164600,149624957,676,676,676,676,0
|
|
20240313,164500,149624957,676,676,676,676,0
|
|
20240313,164400,149624957,676,676,676,676,0
|
|
20240313,164300,149624957,676,676,676,676,0
|
|
20240313,164200,149624957,676,676,676,676,0
|
|
20240313,164100,149624957,676,676,676,676,0
|
|
20240313,164000,149624957,676,676,676,676,0
|
|
20240313,163900,149624957,676,676,676,676,0
|
|
20240313,163800,149624957,676,676,676,676,0
|
|
20240313,163700,149624957,676,676,676,676,0
|
|
20240313,163600,149624957,676,676,676,676,0
|
|
20240313,163500,149624957,676,676,676,676,0
|
|
20240313,163400,149624957,676,676,676,676,0
|
|
20240313,163300,149624957,676,676,676,676,0
|
|
20240313,163200,149624957,676,676,676,676,0
|
|
20240313,163100,149624957,676,676,676,676,0
|
|
20240313,163000,149624957,676,676,676,676,0
|
|
20240313,162900,149624957,676,676,676,676,0
|
|
20240313,162800,149624957,676,676,676,676,0
|
|
20240313,162700,149624957,676,676,676,676,0
|
|
20240313,162600,149624957,676,676,676,676,0
|
|
20240313,162500,149624957,676,676,676,676,0
|
|
20240313,162400,149624957,676,676,676,676,0
|
|
20240313,162300,149624957,676,676,676,676,0
|
|
20240313,162200,149624957,676,676,676,676,0
|
|
20240313,162100,149624957,676,676,676,676,2147
|
|
20240313,162000,149624957,676,676,676,676,0
|
|
20240313,161900,149624957,676,676,676,676,0
|
|
20240313,161800,149624957,676,676,676,676,0
|
|
20240313,161700,149624957,676,676,676,676,0
|
|
20240313,161600,149624957,676,676,676,676,0
|
|
20240313,161500,149624957,676,676,676,676,0
|
|
20240313,161400,149624957,676,676,676,676,0
|
|
20240313,161300,149624957,676,676,676,676,0
|
|
20240313,161200,149624957,676,676,676,676,0
|
|
20240313,161100,149624957,676,676,676,676,0
|
|
20240313,161000,149624957,676,676,676,676,0
|
|
20240313,160900,149624957,676,676,676,676,0
|
|
20240313,160800,149624957,676,676,676,676,0
|
|
20240313,160700,149624957,676,676,676,676,0
|
|
20240313,160600,149624957,676,676,676,676,0
|
|
20240313,160500,149624957,676,676,676,676,0
|
|
20240313,160400,149624957,676,676,676,676,0
|
|
20240313,160300,149624957,676,676,676,676,0
|
|
20240313,160200,149624957,676,676,676,676,0
|
|
20240313,160100,149624957,676,676,676,676,0
|
|
20240313,160000,149624957,676,676,676,676,0
|
|
20240313,155900,149624957,676,676,676,676,0
|
|
20240313,155800,149624957,676,676,676,676,0
|
|
20240313,155700,149624957,676,676,676,676,0
|
|
20240313,155600,149624957,676,676,676,676,0
|
|
20240313,155500,149624957,676,676,676,676,0
|
|
20240313,155400,149624957,676,676,676,676,0
|
|
20240313,155300,149624957,676,676,676,676,0
|
|
20240313,155200,149624957,676,676,676,676,0
|
|
20240313,155100,149624957,676,676,676,676,2147
|
|
20240313,155000,149624957,676,676,676,676,0
|
|
20240313,154900,149624957,676,676,676,676,0
|
|
20240313,154800,149624957,676,676,676,676,0
|
|
20240313,154700,149624957,676,676,676,676,0
|
|
20240313,154600,149624957,676,676,676,676,0
|
|
20240313,154500,149624957,676,676,676,676,0
|
|
20240313,154400,149624957,676,676,676,676,0
|
|
20240313,154300,149624957,676,676,676,676,0
|
|
20240313,154200,149624957,676,676,676,676,0
|
|
20240313,154100,149624957,676,676,676,676,0
|
|
20240313,154000,149624957,676,676,676,676,0
|
|
20240313,153900,149624957,676,676,676,676,0
|
|
20240313,153800,149624957,676,676,676,676,0
|
|
20240313,153700,149624957,676,676,676,676,0
|
|
20240313,153600,149624957,676,676,676,676,0
|
|
20240313,153500,149624957,676,676,676,676,0
|
|
20240313,153400,149624957,676,676,676,676,0
|
|
20240313,153300,149624957,676,676,676,676,0
|
|
20240313,153200,149624957,676,676,676,676,0
|
|
20240313,153100,149624957,676,676,676,676,0
|
|
20240313,153000,149624957,676,676,676,676,2147
|
|
20240313,152900,148173585,677,677,677,677,0
|
|
20240313,152800,148173585,677,677,677,677,0
|
|
20240313,152700,148173585,677,677,677,677,0
|
|
20240313,152600,148173585,677,677,677,677,0
|
|
20240313,152500,148173585,677,677,677,677,0
|
|
20240313,152400,148173585,677,677,677,677,0
|
|
20240313,152300,148173585,677,677,677,677,0
|
|
20240313,152200,148173585,677,677,677,677,0
|
|
20240313,152100,148173585,677,677,677,677,0
|
|
20240313,152000,148173585,677,677,677,677,0
|
|
20240313,151900,148173585,677,677,677,677,18
|
|
20240313,151800,148161399,676,676,676,676,0
|
|
20240313,151700,148161399,676,676,676,676,1
|
|
20240313,151600,148160723,677,678,678,677,51
|
|
20240313,151500,148126146,677,677,677,677,0
|
|
20240313,151400,148126146,677,677,677,677,4
|
|
20240313,151300,148123438,676,676,676,676,0
|
|
20240313,151200,148123438,676,676,676,676,1
|
|
20240313,151100,148122762,676,676,676,676,0
|
|
20240313,151000,148122762,676,677,677,676,499
|
|
20240313,150900,147785212,677,677,677,677,0
|
|
20240313,150800,147785212,677,677,677,677,0
|
|
20240313,150700,147785212,677,677,677,677,0
|
|
20240313,150600,147785212,677,677,677,677,0
|
|
20240313,150500,147785212,677,677,677,677,8
|
|
20240313,150400,147779796,677,677,677,677,0
|
|
20240313,150300,147779796,677,677,677,677,91
|
|
20240313,150200,147718189,677,677,677,677,1
|
|
20240313,150100,147717512,676,676,676,676,10005
|
|
20240313,150000,140954132,676,677,678,676,590
|
|
20240313,145900,140554692,677,677,677,677,0
|
|
20240313,145800,140554692,677,677,677,677,1
|
|
20240313,145700,140554015,678,678,678,678,0
|
|
20240313,145600,140554015,678,678,678,678,0
|
|
20240313,145500,140554015,678,678,678,678,0
|
|
20240313,145400,140554015,678,676,678,676,21061
|
|
20240313,145300,126315087,676,676,676,676,0
|
|
20240313,145200,126315087,676,676,676,676,20
|
|
20240313,145100,126301567,675,675,675,675,0
|
|
20240313,145000,126301567,675,675,675,675,11
|
|
20240313,144900,126294142,676,676,676,676,0
|
|
20240313,144800,126294142,676,676,676,676,0
|
|
20240313,144700,126294142,676,676,676,676,0
|
|
20240313,144600,126294142,676,676,676,676,0
|
|
20240313,144500,126294142,676,676,676,676,10
|
|
20240313,144400,126287382,676,676,676,676,0
|
|
20240313,144300,126287382,676,676,676,676,0
|
|
20240313,144200,126287382,676,676,676,676,0
|
|
20240313,144100,126287382,676,676,676,676,1
|
|
20240313,144000,126286706,676,676,676,676,0
|
|
20240313,143900,126286706,676,676,676,676,2
|
|
20240313,143800,126285354,676,676,676,676,0
|
|
20240313,143700,126285354,676,676,676,676,0
|
|
20240313,143600,126285354,676,675,676,675,51
|
|
20240313,143500,126250879,676,675,676,675,610
|
|
20240313,143400,125839109,676,676,676,676,20
|
|
20240313,143300,125825589,676,676,676,676,2
|
|
20240313,143200,125824237,675,676,676,675,549
|
|
20240313,143100,125453623,677,677,677,677,0
|
|
20240313,143000,125453623,677,677,677,677,2
|
|
20240313,142900,125452269,677,677,677,677,0
|
|
20240313,142800,125452269,677,677,677,677,0
|
|
20240313,142700,125452269,677,677,677,677,0
|
|
20240313,142600,125452269,677,677,677,677,17
|
|
20240313,142500,125440760,676,676,676,676,1
|
|
20240313,142400,125440084,676,675,676,675,2
|
|
20240313,142300,125438733,677,677,677,677,0
|
|
20240313,142200,125438733,677,677,677,677,0
|
|
20240313,142100,125438733,677,677,677,677,0
|
|
20240313,142000,125438733,677,677,677,677,0
|
|
20240313,141900,125438733,677,677,677,677,2
|
|
20240313,141800,125437379,677,677,677,677,0
|
|
20240313,141700,125437379,677,677,677,677,0
|
|
20240313,141600,125437379,677,677,677,677,0
|
|
20240313,141500,125437379,677,677,677,677,0
|
|
20240313,141400,125437379,677,677,677,677,0
|
|
20240313,141300,125437379,677,675,677,675,87
|
|
20240313,141200,125378650,675,676,676,675,65
|
|
20240313,141100,125334771,675,675,675,675,0
|
|
20240313,141000,125334771,675,675,675,675,0
|
|
20240313,140900,125334771,675,675,675,675,0
|
|
20240313,140800,125334771,675,675,675,675,0
|
|
20240313,140700,125334771,675,675,675,675,162
|
|
20240313,140600,125225421,675,675,675,675,0
|
|
20240313,140500,125225421,675,675,675,675,0
|
|
20240313,140400,125225421,675,675,675,675,0
|
|
20240313,140300,125225421,675,675,675,675,0
|
|
20240313,140200,125225421,675,675,675,675,0
|
|
20240313,140100,125225421,675,675,675,675,0
|
|
20240313,140000,125225421,675,675,675,675,0
|
|
20240313,135900,125225421,675,675,675,675,1
|
|
20240313,135800,125224746,676,676,676,676,1
|
|
20240313,135700,125224070,674,674,674,674,0
|
|
20240313,135600,125224070,674,674,674,674,5
|
|
20240313,135500,125220700,676,675,676,675,3
|
|
20240313,135400,125218674,673,673,673,673,0
|
|
20240313,135300,125218674,673,673,673,673,1041
|
|
20240313,135200,124518081,677,673,677,673,2004
|
|
20240313,135100,123169385,673,676,676,673,6900
|
|
20240313,135000,118525679,673,673,673,673,0
|
|
20240313,134900,118525679,673,673,673,673,0
|
|
20240313,134800,118525679,673,673,673,673,0
|
|
20240313,134700,118525679,673,673,673,673,3064
|
|
20240313,134600,116463607,673,673,673,673,4613
|
|
20240313,134500,113359058,674,674,674,674,62
|
|
20240313,134400,113317270,673,673,673,673,1968
|
|
20240313,134300,111992806,674,674,674,674,0
|
|
20240313,134200,111992806,674,676,676,674,10985
|
|
20240313,134100,104584241,676,676,676,676,1
|
|
20240313,134000,104583565,677,677,677,677,3
|
|
20240313,133900,104581534,677,677,677,677,0
|
|
20240313,133800,104581534,677,677,677,677,0
|
|
20240313,133700,104581534,677,677,677,677,0
|
|
20240313,133600,104581534,677,677,677,677,0
|
|
20240313,133500,104581534,677,677,677,677,0
|
|
20240313,133400,104581534,677,676,677,676,10
|
|
20240313,133300,104574773,676,676,676,676,28
|
|
20240313,133200,104555845,676,676,676,676,57
|
|
20240313,133100,104517313,677,677,677,677,97
|
|
20240313,133000,104451644,677,677,677,677,21
|
|
20240313,132900,104437427,677,677,677,677,57
|
|
20240313,132800,104398838,677,677,678,677,59
|
|
20240313,132700,104358894,677,677,677,677,57
|
|
20240313,132600,104320305,677,677,678,677,1334
|
|
20240313,132500,103417185,677,677,677,677,114
|
|
20240313,132400,103340007,678,678,678,678,0
|
|
20240313,132300,103340007,678,678,678,678,5
|
|
20240313,132200,103336617,677,677,677,677,0
|
|
20240313,132100,103336617,677,677,677,677,0
|
|
20240313,132000,103336617,677,677,677,677,0
|
|
20240313,131900,103336617,677,677,677,677,58
|
|
20240313,131800,103297351,678,678,678,678,0
|
|
20240313,131700,103297351,678,678,678,678,0
|
|
20240313,131600,103297351,678,678,678,678,603
|
|
20240313,131500,102888517,678,678,678,678,37
|
|
20240313,131400,102863431,678,678,678,678,0
|
|
20240313,131300,102863431,678,678,678,678,0
|
|
20240313,131200,102863431,678,679,679,678,8814
|
|
20240313,131100,96887524,679,679,679,679,1000
|
|
20240313,131000,96208524,679,679,679,679,0
|
|
20240313,130900,96208524,679,679,679,679,0
|
|
20240313,130800,96208524,679,679,679,679,0
|
|
20240313,130700,96208524,679,679,679,679,3
|
|
20240313,130600,96206487,679,679,679,679,41
|
|
20240313,130500,96178648,679,679,679,679,10
|
|
20240313,130400,96171858,678,679,679,678,550
|
|
20240313,130300,95798458,678,678,678,678,4630
|
|
20240313,130200,92659318,679,679,679,679,0
|
|
20240313,130100,92659318,679,679,679,679,0
|
|
20240313,130000,92659318,679,679,679,679,200
|
|
20240313,125900,92523518,679,679,679,679,2467
|
|
20240313,125800,90848425,679,679,679,679,17
|
|
20240313,125700,90836882,678,679,679,678,49
|
|
20240313,125600,90803617,678,678,678,678,0
|
|
20240313,125500,90803617,678,678,678,678,10
|
|
20240313,125400,90796837,678,678,678,678,7
|
|
20240313,125300,90792091,678,678,678,678,106
|
|
20240313,125200,90720223,678,678,678,678,58
|
|
20240313,125100,90680899,678,678,678,678,57
|
|
20240313,125000,90642253,678,678,679,678,192
|
|
20240313,124900,90512066,678,677,679,677,118
|
|
20240313,124800,90432044,679,679,679,679,0
|
|
20240313,124700,90432044,679,679,679,679,0
|
|
20240313,124600,90432044,679,679,679,679,0
|
|
20240313,124500,90432044,679,679,679,679,0
|
|
20240313,124400,90432044,679,679,679,679,0
|
|
20240313,124300,90432044,679,679,679,679,0
|
|
20240313,124200,90432044,679,679,679,679,0
|
|
20240313,124100,90432044,679,679,679,679,0
|
|
20240313,124000,90432044,679,679,679,679,0
|
|
20240313,123900,90432044,679,679,679,679,0
|
|
20240313,123800,90432044,679,677,679,677,2551
|
|
20240313,123700,88700146,677,677,677,677,0
|
|
20240313,123600,88700146,677,677,677,677,1600
|
|
20240313,123500,87616946,677,677,677,677,42
|
|
20240313,123400,87588512,677,677,677,677,1500
|
|
20240313,123300,86573012,677,677,677,677,0
|
|
20240313,123200,86573012,677,677,677,677,0
|
|
20240313,123100,86573012,677,677,677,677,0
|
|
20240313,123000,86573012,677,677,677,677,0
|
|
20240313,122900,86573012,677,677,677,677,8
|
|
20240313,122800,86567596,677,677,677,677,0
|
|
20240313,122700,86567596,677,677,677,677,0
|
|
20240313,122600,86567596,677,677,677,677,0
|
|
20240313,122500,86567596,677,676,677,676,50
|
|
20240313,122400,86533793,676,676,676,676,0
|
|
20240313,122300,86533793,676,676,676,676,2
|
|
20240313,122200,86532441,676,676,676,676,0
|
|
20240313,122100,86532441,676,676,676,676,0
|
|
20240313,122000,86532441,676,676,676,676,1
|
|
20240313,121900,86531765,676,676,676,676,0
|
|
20240313,121800,86531765,676,676,676,676,17
|
|
20240313,121700,86520273,676,676,676,676,0
|
|
20240313,121600,86520273,676,676,676,676,0
|
|
20240313,121500,86520273,676,676,676,676,41
|
|
20240313,121400,86492557,676,676,676,676,0
|
|
20240313,121300,86492557,676,676,676,676,0
|
|
20240313,121200,86492557,676,676,676,676,1
|
|
20240313,121100,86491881,676,676,676,676,1
|
|
20240313,121000,86491205,675,675,675,675,0
|
|
20240313,120900,86491205,675,675,675,675,0
|
|
20240313,120800,86491205,675,675,675,675,0
|
|
20240313,120700,86491205,675,676,676,675,5000
|
|
20240313,120600,83115589,677,677,677,677,0
|
|
20240313,120500,83115589,677,677,677,677,1
|
|
20240313,120400,83114912,678,678,678,678,0
|
|
20240313,120300,83114912,678,678,678,678,0
|
|
20240313,120200,83114912,678,678,678,678,0
|
|
20240313,120100,83114912,678,678,678,678,10
|
|
20240313,120000,83108132,678,678,678,678,11
|
|
20240313,115900,83100674,678,678,678,678,1000
|
|
20240313,115800,82422674,678,678,678,678,1
|
|
20240313,115700,82421996,677,677,677,677,0
|
|
20240313,115600,82421996,677,677,677,677,0
|
|
20240313,115500,82421996,677,677,677,677,0
|
|
20240313,115400,82421996,677,677,677,677,0
|
|
20240313,115300,82421996,677,677,677,677,0
|
|
20240313,115200,82421996,677,677,677,677,0
|
|
20240313,115100,82421996,677,677,677,677,0
|
|
20240313,115000,82421996,677,677,677,677,0
|
|
20240313,114900,82421996,677,677,677,677,0
|
|
20240313,114800,82421996,677,677,677,677,27
|
|
20240313,114700,82403717,677,676,677,676,7238
|
|
20240313,114600,77504829,676,676,676,676,700
|
|
20240313,114500,77031629,676,676,676,676,5000
|
|
20240313,114400,73651629,676,676,676,676,1
|
|
20240313,114300,73650953,675,675,675,675,640
|
|
20240313,114200,73218953,675,675,675,675,0
|
|
20240313,114100,73218953,675,675,675,675,770
|
|
20240313,114000,72699203,674,674,674,674,0
|
|
20240313,113900,72699203,674,674,674,674,0
|
|
20240313,113800,72699203,674,674,674,674,600
|
|
20240313,113700,72294803,674,674,674,674,475
|
|
20240313,113600,71974653,674,674,674,674,0
|
|
20240313,113500,71974653,674,675,675,674,238
|
|
20240313,113400,71814004,675,675,675,675,574
|
|
20240313,113300,71426554,675,675,675,675,0
|
|
20240313,113200,71426554,675,675,675,675,1110
|
|
20240313,113100,70677304,675,675,675,675,1
|
|
20240313,113000,70676629,675,675,675,675,15
|
|
20240313,112900,70666504,674,674,674,674,1
|
|
20240313,112800,70665830,675,675,675,675,4
|
|
20240313,112700,70663130,675,675,675,675,0
|
|
20240313,112600,70663130,675,675,675,675,2
|
|
20240313,112500,70661780,674,674,674,674,0
|
|
20240313,112400,70661780,674,674,674,674,0
|
|
20240313,112300,70661780,674,674,674,674,67
|
|
20240313,112200,70616622,674,674,674,674,0
|
|
20240313,112100,70616622,674,674,674,674,0
|
|
20240313,112000,70616622,674,674,674,674,346
|
|
20240313,111900,70383418,675,675,675,675,0
|
|
20240313,111800,70383418,675,675,675,675,0
|
|
20240313,111700,70383418,675,675,675,675,0
|
|
20240313,111600,70383418,675,675,675,675,10
|
|
20240313,111500,70376668,675,675,675,675,111
|
|
20240313,111400,70301743,674,674,674,674,0
|
|
20240313,111300,70301743,674,674,674,674,0
|
|
20240313,111200,70301743,674,674,674,674,0
|
|
20240313,111100,70301743,674,674,674,674,260
|
|
20240313,111000,70126503,675,675,675,675,0
|
|
20240313,110900,70126503,675,675,675,675,1448
|
|
20240313,110800,69149103,675,675,675,675,0
|
|
20240313,110700,69149103,675,675,675,675,700
|
|
20240313,110600,68676603,675,674,675,674,5702
|
|
20240313,110500,64833450,674,674,674,674,0
|
|
20240313,110400,64833450,674,674,674,674,300
|
|
20240313,110300,64631250,674,674,674,674,0
|
|
20240313,110200,64631250,674,674,674,674,0
|
|
20240313,110100,64631250,674,674,674,674,0
|
|
20240313,110000,64631250,674,674,674,674,0
|
|
20240313,105900,64631250,674,674,674,674,8
|
|
20240313,105800,64625858,674,674,674,674,0
|
|
20240313,105700,64625858,674,674,674,674,0
|
|
20240313,105600,64625858,674,674,674,674,0
|
|
20240313,105500,64625858,674,674,674,674,21
|
|
20240313,105400,64611704,674,674,674,673,22
|
|
20240313,105300,64596877,674,674,674,674,0
|
|
20240313,105200,64596877,674,674,674,674,0
|
|
20240313,105100,64596877,674,674,674,674,0
|
|
20240313,105000,64596877,674,674,674,674,939
|
|
20240313,104900,63963991,674,674,674,674,5
|
|
20240313,104800,63960621,674,674,674,674,0
|
|
20240313,104700,63960621,674,674,674,674,2
|
|
20240313,104600,63959273,674,674,674,674,0
|
|
20240313,104500,63959273,674,674,674,674,0
|
|
20240313,104400,63959273,674,674,674,674,38
|
|
20240313,104300,63933661,674,674,674,674,0
|
|
20240313,104200,63933661,674,673,674,673,101
|
|
20240313,104100,63865588,674,673,674,673,60
|
|
20240313,104000,63825207,673,673,673,673,92
|
|
20240313,103900,63763291,673,673,673,673,7
|
|
20240313,103800,63758580,673,673,673,673,1668
|
|
20240313,103700,62636016,673,673,673,673,413
|
|
20240313,103600,62358067,673,673,673,673,2777
|
|
20240313,103500,60489146,674,674,674,674,0
|
|
20240313,103400,60489146,674,674,674,674,0
|
|
20240313,103300,60489146,674,674,674,674,2248
|
|
20240313,103200,58973994,675,675,675,675,0
|
|
20240313,103100,58973994,675,675,675,675,171
|
|
20240313,103000,58858569,675,675,675,675,100
|
|
20240313,102900,58791069,675,675,675,675,100
|
|
20240313,102800,58723569,675,675,675,675,100
|
|
20240313,102700,58656069,675,676,676,675,598
|
|
20240313,102600,58252385,675,675,675,675,1061
|
|
20240313,102500,57536210,676,676,676,676,2
|
|
20240313,102400,57534858,675,675,675,675,3
|
|
20240313,102300,57532833,675,675,675,675,0
|
|
20240313,102200,57532833,675,675,675,675,29
|
|
20240313,102100,57513258,676,676,676,676,34
|
|
20240313,102000,57490274,676,676,676,676,30
|
|
20240313,101900,57469994,676,676,676,676,102
|
|
20240313,101800,57401042,675,675,675,675,1340
|
|
20240313,101700,56496542,676,676,676,676,107
|
|
20240313,101600,56424210,676,676,676,676,5
|
|
20240313,101500,56420830,676,676,676,676,101
|
|
20240313,101400,56352554,676,676,676,676,10
|
|
20240313,101300,56345794,676,676,676,676,2
|
|
20240313,101200,56344442,675,676,676,675,48
|
|
20240313,101100,56312037,676,676,676,676,0
|
|
20240313,101000,56312037,676,675,676,675,126
|
|
20240313,100900,56226977,676,675,676,675,127
|
|
20240313,100800,56141242,675,676,676,675,204
|
|
20240313,100700,56003442,675,677,677,675,2852
|
|
20240313,100600,54076627,677,677,677,677,0
|
|
20240313,100500,54076627,677,677,677,677,7
|
|
20240313,100400,54071888,677,677,677,677,100
|
|
20240313,100300,54004188,677,677,677,677,0
|
|
20240313,100200,54004188,677,677,677,677,1230
|
|
20240313,100100,53171478,677,677,677,676,851
|
|
20240313,100000,52595421,677,676,677,676,1268
|
|
20240313,095900,51737147,676,676,676,676,74
|
|
20240313,095800,51687123,677,677,677,677,20
|
|
20240313,095700,51673583,677,677,677,677,420
|
|
20240313,095600,51389243,677,677,677,677,193
|
|
20240313,095500,51258582,677,677,677,677,5637
|
|
20240313,095400,47442333,678,678,678,678,11
|
|
20240313,095300,47434875,678,677,678,677,43
|
|
20240313,095200,47405731,678,678,678,678,15
|
|
20240313,095100,47395561,678,679,679,678,60
|
|
20240313,095000,47354880,679,678,679,678,397
|
|
20240313,094900,47085713,679,678,679,678,160
|
|
20240313,094800,46977232,678,678,678,678,42
|
|
20240313,094700,46948756,679,679,679,679,0
|
|
20240313,094600,46948756,679,678,679,678,169
|
|
20240313,094500,46834137,679,679,679,679,7
|
|
20240313,094400,46829384,679,679,679,679,1
|
|
20240313,094300,46828705,678,679,679,678,141
|
|
20240313,094200,46732967,678,678,678,678,4623
|
|
20240313,094100,43598573,678,678,678,678,0
|
|
20240313,094000,43598573,678,678,678,678,0
|
|
20240313,093900,43598573,678,678,678,678,6
|
|
20240313,093800,43594505,678,678,678,678,1
|
|
20240313,093700,43593827,678,678,678,678,0
|
|
20240313,093600,43593827,678,678,678,678,41
|
|
20240313,093500,43566029,678,678,678,678,1005
|
|
20240313,093400,42884639,677,677,677,677,0
|
|
20240313,093300,42884639,677,678,678,677,538
|
|
20240313,093200,42520375,678,678,678,677,160
|
|
20240313,093100,42412052,677,677,677,677,250
|
|
20240313,093000,42242802,677,677,677,677,0
|
|
20240313,092900,42242802,677,677,677,677,0
|
|
20240313,092800,42242802,677,677,677,677,0
|
|
20240313,092700,42242802,677,677,677,677,0
|
|
20240313,092600,42242802,677,677,677,677,347
|
|
20240313,092500,42007883,678,677,678,677,5
|
|
20240313,092400,42004494,677,677,677,677,462
|
|
20240313,092300,41691720,677,677,677,677,7
|
|
20240313,092200,41686981,677,677,677,677,0
|
|
20240313,092100,41686981,677,678,678,677,9240
|
|
20240313,092000,35430000,678,679,679,678,307
|
|
20240313,091900,35221548,680,680,680,680,21
|
|
20240313,091800,35207268,679,679,679,679,0
|
|
20240313,091700,35207268,679,679,679,679,0
|
|
20240313,091600,35207268,679,679,679,679,108
|
|
20240313,091500,35133936,680,681,681,680,655
|
|
20240313,091400,34688535,680,680,680,680,382
|
|
20240313,091300,34428775,681,682,682,680,3350
|
|
20240313,091200,32148417,680,682,682,680,3744
|
|
20240313,091100,29599870,683,683,683,683,0
|
|
20240313,091000,29599870,683,685,685,683,313
|
|
20240313,090900,29386065,683,683,685,683,160
|
|
20240313,090800,29276781,683,683,683,683,0
|
|
20240313,090700,29276781,683,683,683,683,267
|
|
20240313,090600,29094420,683,686,686,683,321
|
|
20240313,090500,28874274,681,681,681,681,0
|
|
20240313,090400,28874274,681,681,682,681,7848
|
|
20240313,090300,23527786,681,680,681,680,5204
|
|
20240313,090200,19988916,680,681,681,680,516
|
|
20240313,090100,19638034,680,695,695,680,4122
|
|
20240313,090000,16831427,695,697,697,692,24161
|