594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,185100,106236515,691,691,691,691,2925
|
|
20240319,185000,106236515,691,691,691,691,0
|
|
20240319,184900,106236515,691,691,691,691,0
|
|
20240319,184800,106236515,691,691,691,691,0
|
|
20240319,184700,106236515,691,691,691,691,0
|
|
20240319,184600,106236515,691,691,691,691,0
|
|
20240319,184500,106236515,691,691,691,691,0
|
|
20240319,184400,106236515,691,691,691,691,0
|
|
20240319,184300,106236515,691,691,691,691,0
|
|
20240319,184200,106236515,691,691,691,691,0
|
|
20240319,184100,106236515,691,691,691,691,0
|
|
20240319,184000,106236515,691,691,691,691,0
|
|
20240319,183900,106236515,691,691,691,691,0
|
|
20240319,183800,106236515,691,691,691,691,0
|
|
20240319,183700,106236515,691,691,691,691,0
|
|
20240319,183600,106236515,691,691,691,691,0
|
|
20240319,183500,106236515,691,691,691,691,0
|
|
20240319,183400,106236515,691,691,691,691,0
|
|
20240319,183300,106236515,691,691,691,691,0
|
|
20240319,183200,106236515,691,691,691,691,0
|
|
20240319,183100,106236515,691,691,691,691,0
|
|
20240319,183000,106236515,691,691,691,691,0
|
|
20240319,182900,106236515,691,691,691,691,0
|
|
20240319,182800,106236515,691,691,691,691,0
|
|
20240319,182700,106236515,691,691,691,691,0
|
|
20240319,182600,106236515,691,691,691,691,0
|
|
20240319,182500,106236515,691,691,691,691,0
|
|
20240319,182400,106236515,691,691,691,691,0
|
|
20240319,182300,106236515,691,691,691,691,0
|
|
20240319,182200,106236515,691,691,691,691,0
|
|
20240319,182100,106236515,691,691,691,691,2925
|
|
20240319,182000,106236515,691,691,691,691,0
|
|
20240319,181900,106236515,691,691,691,691,0
|
|
20240319,181800,106236515,691,691,691,691,0
|
|
20240319,181700,106236515,691,691,691,691,0
|
|
20240319,181600,106236515,691,691,691,691,0
|
|
20240319,181500,106236515,691,691,691,691,0
|
|
20240319,181400,106236515,691,691,691,691,0
|
|
20240319,181300,106236515,691,691,691,691,0
|
|
20240319,181200,106236515,691,691,691,691,0
|
|
20240319,181100,106236515,691,691,691,691,0
|
|
20240319,181000,106236515,691,691,691,691,0
|
|
20240319,180900,106236515,691,691,691,691,0
|
|
20240319,180800,106236515,691,691,691,691,0
|
|
20240319,180700,106236515,691,691,691,691,0
|
|
20240319,180600,106236515,691,691,691,691,0
|
|
20240319,180500,106236515,691,691,691,691,0
|
|
20240319,180400,106236515,691,691,691,691,0
|
|
20240319,180300,106236515,691,691,691,691,0
|
|
20240319,180200,106236515,691,691,691,691,0
|
|
20240319,180100,106236515,691,691,691,691,0
|
|
20240319,180000,106236515,691,691,691,691,0
|
|
20240319,175900,106236515,691,691,691,691,0
|
|
20240319,175800,106236515,691,691,691,691,0
|
|
20240319,175700,106236515,691,691,691,691,0
|
|
20240319,175600,106236515,691,691,691,691,0
|
|
20240319,175500,106236515,691,691,691,691,0
|
|
20240319,175400,106236515,691,691,691,691,0
|
|
20240319,175300,106236515,691,691,691,691,0
|
|
20240319,175200,106236515,691,691,691,691,0
|
|
20240319,175100,106236515,691,691,691,691,2925
|
|
20240319,175000,106236515,691,691,691,691,0
|
|
20240319,174900,106236515,691,691,691,691,0
|
|
20240319,174800,106236515,691,691,691,691,0
|
|
20240319,174700,106236515,691,691,691,691,0
|
|
20240319,174600,106236515,691,691,691,691,0
|
|
20240319,174500,106236515,691,691,691,691,0
|
|
20240319,174400,106236515,691,691,691,691,0
|
|
20240319,174300,106236515,691,691,691,691,0
|
|
20240319,174200,106236515,691,691,691,691,0
|
|
20240319,174100,106236515,691,691,691,691,0
|
|
20240319,174000,106236515,691,691,691,691,0
|
|
20240319,173900,106236515,691,691,691,691,0
|
|
20240319,173800,106236515,691,691,691,691,0
|
|
20240319,173700,106236515,691,691,691,691,0
|
|
20240319,173600,106236515,691,691,691,691,0
|
|
20240319,173500,106236515,691,691,691,691,0
|
|
20240319,173400,106236515,691,691,691,691,0
|
|
20240319,173300,106236515,691,691,691,691,0
|
|
20240319,173200,106236515,691,691,691,691,0
|
|
20240319,173100,106236515,691,691,691,691,0
|
|
20240319,173000,106236515,691,691,691,691,0
|
|
20240319,172900,106236515,691,691,691,691,0
|
|
20240319,172800,106236515,691,691,691,691,0
|
|
20240319,172700,106236515,691,691,691,691,0
|
|
20240319,172600,106236515,691,691,691,691,0
|
|
20240319,172500,106236515,691,691,691,691,0
|
|
20240319,172400,106236515,691,691,691,691,0
|
|
20240319,172300,106236515,691,691,691,691,0
|
|
20240319,172200,106236515,691,691,691,691,0
|
|
20240319,172100,106236515,691,691,691,691,2925
|
|
20240319,172000,106236515,691,691,691,691,0
|
|
20240319,171900,106236515,691,691,691,691,0
|
|
20240319,171800,106236515,691,691,691,691,0
|
|
20240319,171700,106236515,691,691,691,691,0
|
|
20240319,171600,106236515,691,691,691,691,0
|
|
20240319,171500,106236515,691,691,691,691,0
|
|
20240319,171400,106236515,691,691,691,691,0
|
|
20240319,171300,106236515,691,691,691,691,0
|
|
20240319,171200,106236515,691,691,691,691,0
|
|
20240319,171100,106236515,691,691,691,691,0
|
|
20240319,171000,106236515,691,691,691,691,0
|
|
20240319,170900,106236515,691,691,691,691,0
|
|
20240319,170800,106236515,691,691,691,691,0
|
|
20240319,170700,106236515,691,691,691,691,0
|
|
20240319,170600,106236515,691,691,691,691,0
|
|
20240319,170500,106236515,691,691,691,691,0
|
|
20240319,170400,106236515,691,691,691,691,0
|
|
20240319,170300,106236515,691,691,691,691,0
|
|
20240319,170200,106236515,691,691,691,691,0
|
|
20240319,170100,106236515,691,691,691,691,0
|
|
20240319,170000,106236515,691,691,691,691,0
|
|
20240319,165900,106236515,691,691,691,691,0
|
|
20240319,165800,106236515,691,691,691,691,0
|
|
20240319,165700,106236515,691,691,691,691,0
|
|
20240319,165600,106236515,691,691,691,691,0
|
|
20240319,165500,106236515,691,691,691,691,0
|
|
20240319,165400,106236515,691,691,691,691,0
|
|
20240319,165300,106236515,691,691,691,691,0
|
|
20240319,165200,106236515,691,691,691,691,0
|
|
20240319,165100,106236515,691,691,691,691,2925
|
|
20240319,165000,106236515,691,691,691,691,0
|
|
20240319,164900,106236515,691,691,691,691,0
|
|
20240319,164800,106236515,691,691,691,691,0
|
|
20240319,164700,106236515,691,691,691,691,0
|
|
20240319,164600,106236515,691,691,691,691,0
|
|
20240319,164500,106236515,691,691,691,691,0
|
|
20240319,164400,106236515,691,691,691,691,0
|
|
20240319,164300,106236515,691,691,691,691,0
|
|
20240319,164200,106236515,691,691,691,691,0
|
|
20240319,164100,106236515,691,691,691,691,0
|
|
20240319,164000,106236515,691,691,691,691,0
|
|
20240319,163900,106236515,691,691,691,691,0
|
|
20240319,163800,106236515,691,691,691,691,0
|
|
20240319,163700,106236515,691,691,691,691,0
|
|
20240319,163600,106236515,691,691,691,691,0
|
|
20240319,163500,106236515,691,691,691,691,0
|
|
20240319,163400,106236515,691,691,691,691,0
|
|
20240319,163300,106236515,691,691,691,691,0
|
|
20240319,163200,106236515,691,691,691,691,0
|
|
20240319,163100,106236515,691,691,691,691,0
|
|
20240319,163000,106236515,691,691,691,691,0
|
|
20240319,162900,106236515,691,691,691,691,0
|
|
20240319,162800,106236515,691,691,691,691,0
|
|
20240319,162700,106236515,691,691,691,691,0
|
|
20240319,162600,106236515,691,691,691,691,0
|
|
20240319,162500,106236515,691,691,691,691,0
|
|
20240319,162400,106236515,691,691,691,691,0
|
|
20240319,162300,106236515,691,691,691,691,0
|
|
20240319,162200,106236515,691,691,691,691,0
|
|
20240319,162100,106236515,691,691,691,691,2925
|
|
20240319,162000,106236515,691,691,691,691,0
|
|
20240319,161900,106236515,691,691,691,691,0
|
|
20240319,161800,106236515,691,691,691,691,0
|
|
20240319,161700,106236515,691,691,691,691,0
|
|
20240319,161600,106236515,691,691,691,691,0
|
|
20240319,161500,106236515,691,691,691,691,0
|
|
20240319,161400,106236515,691,691,691,691,0
|
|
20240319,161300,106236515,691,691,691,691,0
|
|
20240319,161200,106236515,691,691,691,691,0
|
|
20240319,161100,106236515,691,691,691,691,0
|
|
20240319,161000,106236515,691,691,691,691,0
|
|
20240319,160900,106236515,691,691,691,691,0
|
|
20240319,160800,106236515,691,691,691,691,0
|
|
20240319,160700,106236515,691,691,691,691,0
|
|
20240319,160600,106236515,691,691,691,691,0
|
|
20240319,160500,106236515,691,691,691,691,0
|
|
20240319,160400,106236515,691,691,691,691,0
|
|
20240319,160300,106236515,691,691,691,691,0
|
|
20240319,160200,106236515,691,691,691,691,0
|
|
20240319,160100,106236515,691,691,691,691,0
|
|
20240319,160000,106236515,691,691,691,691,0
|
|
20240319,155900,106236515,691,691,691,691,0
|
|
20240319,155800,106236515,691,691,691,691,0
|
|
20240319,155700,106236515,691,691,691,691,0
|
|
20240319,155600,106236515,691,691,691,691,0
|
|
20240319,155500,106236515,691,691,691,691,0
|
|
20240319,155400,106236515,691,691,691,691,0
|
|
20240319,155300,106236515,691,691,691,691,0
|
|
20240319,155200,106236515,691,691,691,691,0
|
|
20240319,155100,106236515,691,691,691,691,2925
|
|
20240319,155000,106236515,691,691,691,691,0
|
|
20240319,154900,106236515,691,691,691,691,0
|
|
20240319,154800,106236515,691,691,691,691,0
|
|
20240319,154700,106236515,691,691,691,691,0
|
|
20240319,154600,106236515,691,691,691,691,0
|
|
20240319,154500,106236515,691,691,691,691,0
|
|
20240319,154400,106236515,691,691,691,691,0
|
|
20240319,154300,106236515,691,691,691,691,0
|
|
20240319,154200,106236515,691,691,691,691,0
|
|
20240319,154100,106236515,691,691,691,691,0
|
|
20240319,154000,106236515,691,691,691,691,0
|
|
20240319,153900,106236515,691,691,691,691,0
|
|
20240319,153800,106236515,691,691,691,691,0
|
|
20240319,153700,106236515,691,691,691,691,0
|
|
20240319,153600,106236515,691,691,691,691,0
|
|
20240319,153500,106236515,691,691,691,691,0
|
|
20240319,153400,106236515,691,691,691,691,0
|
|
20240319,153300,106236515,691,691,691,691,0
|
|
20240319,153200,106236515,691,691,691,691,0
|
|
20240319,153100,106236515,691,691,691,691,0
|
|
20240319,153000,106236515,691,691,691,691,2925
|
|
20240319,152900,104215340,685,685,685,685,0
|
|
20240319,152800,104215340,685,685,685,685,0
|
|
20240319,152700,104215340,685,685,685,685,0
|
|
20240319,152600,104215340,685,685,685,685,0
|
|
20240319,152500,104215340,685,685,685,685,0
|
|
20240319,152400,104215340,685,685,685,685,0
|
|
20240319,152300,104215340,685,685,685,685,0
|
|
20240319,152200,104215340,685,685,685,685,0
|
|
20240319,152100,104215340,685,685,685,685,0
|
|
20240319,152000,104215340,685,685,685,685,0
|
|
20240319,151900,104215340,685,686,686,685,6008
|
|
20240319,151800,100095746,688,688,688,688,1
|
|
20240319,151700,100095058,688,688,688,688,10
|
|
20240319,151600,100088178,688,688,688,688,200
|
|
20240319,151500,99950578,686,686,686,686,0
|
|
20240319,151400,99950578,686,686,686,686,0
|
|
20240319,151300,99950578,686,686,686,686,0
|
|
20240319,151200,99950578,686,688,688,686,5224
|
|
20240319,151100,96363322,690,690,690,690,0
|
|
20240319,151000,96363322,690,690,690,690,0
|
|
20240319,150900,96363322,690,690,690,690,1
|
|
20240319,150800,96362632,690,690,690,690,0
|
|
20240319,150700,96362632,690,690,690,690,0
|
|
20240319,150600,96362632,690,690,690,690,1
|
|
20240319,150500,96361942,690,690,690,690,1
|
|
20240319,150400,96361252,690,690,690,690,0
|
|
20240319,150300,96361252,690,690,690,690,56
|
|
20240319,150200,96322612,689,689,689,688,622
|
|
20240319,150100,95894554,690,689,690,688,244
|
|
20240319,150000,95726258,690,690,690,690,1
|
|
20240319,145900,95725568,688,690,690,688,108
|
|
20240319,145800,95651064,688,688,688,688,30
|
|
20240319,145700,95630424,690,690,690,690,0
|
|
20240319,145600,95630424,690,690,690,690,0
|
|
20240319,145500,95630424,690,688,690,688,101
|
|
20240319,145400,95560934,690,690,690,690,0
|
|
20240319,145300,95560934,690,690,690,690,0
|
|
20240319,145200,95560934,690,690,690,690,0
|
|
20240319,145100,95560934,690,690,690,690,1
|
|
20240319,145000,95560244,688,690,690,688,5
|
|
20240319,144900,95556802,688,688,688,688,0
|
|
20240319,144800,95556802,688,688,688,688,0
|
|
20240319,144700,95556802,688,688,688,688,0
|
|
20240319,144600,95556802,688,688,688,688,0
|
|
20240319,144500,95556802,688,688,688,688,0
|
|
20240319,144400,95556802,688,688,688,688,0
|
|
20240319,144300,95556802,688,688,688,688,0
|
|
20240319,144200,95556802,688,688,688,688,0
|
|
20240319,144100,95556802,688,688,688,688,3025
|
|
20240319,144000,93475602,688,688,688,688,0
|
|
20240319,143900,93475602,688,690,690,688,3
|
|
20240319,143800,93473536,689,689,689,689,300
|
|
20240319,143700,93266836,690,690,690,690,0
|
|
20240319,143600,93266836,690,690,690,690,1
|
|
20240319,143500,93266146,689,688,689,688,200
|
|
20240319,143400,93128362,687,687,687,687,0
|
|
20240319,143300,93128362,687,687,687,687,0
|
|
20240319,143200,93128362,687,687,687,687,0
|
|
20240319,143100,93128362,687,687,687,687,16
|
|
20240319,143000,93117370,689,689,689,689,0
|
|
20240319,142900,93117370,689,689,689,689,0
|
|
20240319,142800,93117370,689,688,689,688,21
|
|
20240319,142700,93102917,687,687,687,687,0
|
|
20240319,142600,93102917,687,687,687,687,0
|
|
20240319,142500,93102917,687,687,687,687,0
|
|
20240319,142400,93102917,687,687,687,687,0
|
|
20240319,142300,93102917,687,687,687,687,0
|
|
20240319,142200,93102917,687,687,687,687,0
|
|
20240319,142100,93102917,687,687,687,687,16
|
|
20240319,142000,93091925,687,687,687,687,0
|
|
20240319,141900,93091925,687,687,687,687,0
|
|
20240319,141800,93091925,687,687,687,687,0
|
|
20240319,141700,93091925,687,687,687,687,0
|
|
20240319,141600,93091925,687,687,687,687,6
|
|
20240319,141500,93087803,688,688,688,688,0
|
|
20240319,141400,93087803,688,688,688,688,0
|
|
20240319,141300,93087803,688,688,688,688,91
|
|
20240319,141200,93025195,690,690,690,690,0
|
|
20240319,141100,93025195,690,690,690,690,0
|
|
20240319,141000,93025195,690,688,690,688,11
|
|
20240319,140900,93017623,688,688,688,688,0
|
|
20240319,140800,93017623,688,688,688,688,0
|
|
20240319,140700,93017623,688,687,688,687,25
|
|
20240319,140600,93000439,688,688,688,688,3
|
|
20240319,140500,92998375,688,689,689,688,105
|
|
20240319,140400,92926046,688,688,688,688,6
|
|
20240319,140300,92921918,688,688,688,688,0
|
|
20240319,140200,92921918,688,688,688,688,0
|
|
20240319,140100,92921918,688,688,688,688,160
|
|
20240319,140000,92811838,688,688,688,688,100
|
|
20240319,135900,92743038,687,687,687,687,0
|
|
20240319,135800,92743038,687,687,687,687,0
|
|
20240319,135700,92743038,687,687,687,687,0
|
|
20240319,135600,92743038,687,687,687,687,20
|
|
20240319,135500,92729298,688,688,688,688,0
|
|
20240319,135400,92729298,688,688,688,688,0
|
|
20240319,135300,92729298,688,688,688,688,0
|
|
20240319,135200,92729298,688,688,688,688,0
|
|
20240319,135100,92729298,688,688,688,688,0
|
|
20240319,135000,92729298,688,688,688,688,852
|
|
20240319,134900,92143122,688,688,688,688,0
|
|
20240319,134800,92143122,688,688,688,688,0
|
|
20240319,134700,92143122,688,688,688,688,0
|
|
20240319,134600,92143122,688,688,688,688,0
|
|
20240319,134500,92143122,688,687,688,687,21
|
|
20240319,134400,92128680,687,687,687,687,0
|
|
20240319,134300,92128680,687,687,687,687,1
|
|
20240319,134200,92127993,687,687,687,687,10
|
|
20240319,134100,92121123,686,686,686,686,0
|
|
20240319,134000,92121123,686,686,686,686,0
|
|
20240319,133900,92121123,686,686,686,686,0
|
|
20240319,133800,92121123,686,686,686,686,0
|
|
20240319,133700,92121123,686,686,686,686,0
|
|
20240319,133600,92121123,686,686,686,686,16
|
|
20240319,133500,92110147,688,688,688,688,0
|
|
20240319,133400,92110147,688,688,688,688,0
|
|
20240319,133300,92110147,688,688,688,688,0
|
|
20240319,133200,92110147,688,688,688,688,0
|
|
20240319,133100,92110147,688,688,688,688,0
|
|
20240319,133000,92110147,688,688,688,688,0
|
|
20240319,132900,92110147,688,688,688,688,0
|
|
20240319,132800,92110147,688,688,688,688,1
|
|
20240319,132700,92109459,685,685,685,685,145
|
|
20240319,132600,92010134,685,685,685,685,0
|
|
20240319,132500,92010134,685,685,685,685,0
|
|
20240319,132400,92010134,685,685,685,685,1134
|
|
20240319,132300,91233344,685,685,685,685,146
|
|
20240319,132200,91133334,684,684,684,684,0
|
|
20240319,132100,91133334,684,685,685,684,4988
|
|
20240319,132000,87717816,690,688,690,685,4021
|
|
20240319,131900,84962002,687,687,687,687,0
|
|
20240319,131800,84962002,687,687,687,687,0
|
|
20240319,131700,84962002,687,686,687,686,1327
|
|
20240319,131600,84051670,686,686,686,686,143
|
|
20240319,131500,83953572,686,686,686,686,4
|
|
20240319,131400,83950828,686,686,686,686,0
|
|
20240319,131300,83950828,686,686,686,686,4
|
|
20240319,131200,83948084,685,685,685,685,60
|
|
20240319,131100,83906984,686,686,686,686,0
|
|
20240319,131000,83906984,686,686,686,686,0
|
|
20240319,130900,83906984,686,686,686,686,100
|
|
20240319,130800,83838384,685,685,685,685,0
|
|
20240319,130700,83838384,685,685,685,685,0
|
|
20240319,130600,83838384,685,685,685,685,0
|
|
20240319,130500,83838384,685,685,685,685,0
|
|
20240319,130400,83838384,685,685,685,685,0
|
|
20240319,130300,83838384,685,686,686,685,1030
|
|
20240319,130200,83132774,686,686,686,686,3
|
|
20240319,130100,83130716,686,686,686,686,0
|
|
20240319,130000,83130716,686,685,686,685,163
|
|
20240319,125900,83019058,686,686,686,686,212
|
|
20240319,125800,82873626,686,686,686,686,0
|
|
20240319,125700,82873626,686,686,686,686,200
|
|
20240319,125600,82736426,685,686,686,685,432
|
|
20240319,125500,82440106,686,686,686,686,2
|
|
20240319,125400,82438734,686,686,686,686,1497
|
|
20240319,125300,81411792,686,686,686,686,5
|
|
20240319,125200,81408362,686,686,686,686,0
|
|
20240319,125100,81408362,686,686,686,686,0
|
|
20240319,125000,81408362,686,686,686,686,0
|
|
20240319,124900,81408362,686,686,686,686,1456
|
|
20240319,124800,80409546,687,687,687,687,1
|
|
20240319,124700,80408859,686,686,686,686,70
|
|
20240319,124600,80360839,686,686,686,686,16
|
|
20240319,124500,80349863,686,686,686,686,0
|
|
20240319,124400,80349863,686,686,686,686,0
|
|
20240319,124300,80349863,686,686,686,686,0
|
|
20240319,124200,80349863,686,686,686,686,0
|
|
20240319,124100,80349863,686,686,686,686,16
|
|
20240319,124000,80338887,687,687,687,687,1030
|
|
20240319,123900,79631277,687,687,687,687,0
|
|
20240319,123800,79631277,687,687,687,687,0
|
|
20240319,123700,79631277,687,687,687,687,100
|
|
20240319,123600,79562577,686,686,686,686,0
|
|
20240319,123500,79562577,686,686,686,686,197
|
|
20240319,123400,79427435,686,688,688,686,114
|
|
20240319,123300,79349029,686,686,686,686,12811
|
|
20240319,123200,70560683,689,689,689,689,0
|
|
20240319,123100,70560683,689,689,689,689,1
|
|
20240319,123000,70559994,687,688,688,687,10
|
|
20240319,122900,70553115,688,687,688,687,120
|
|
20240319,122800,70470654,687,687,687,687,0
|
|
20240319,122700,70470654,687,687,687,687,991
|
|
20240319,122600,69789837,687,687,687,687,146
|
|
20240319,122500,69689535,687,687,687,687,670
|
|
20240319,122400,69229245,687,687,687,687,50
|
|
20240319,122300,69194895,686,686,686,686,16
|
|
20240319,122200,69183919,687,687,687,687,0
|
|
20240319,122100,69183919,687,687,687,687,0
|
|
20240319,122000,69183919,687,687,687,687,0
|
|
20240319,121900,69183919,687,687,687,687,1
|
|
20240319,121800,69183232,687,687,687,687,31
|
|
20240319,121700,69161935,686,687,687,686,26
|
|
20240319,121600,69144089,687,687,687,687,0
|
|
20240319,121500,69144089,687,687,687,687,15
|
|
20240319,121400,69133784,688,688,688,688,0
|
|
20240319,121300,69133784,688,688,688,688,1
|
|
20240319,121200,69133096,686,686,686,686,0
|
|
20240319,121100,69133096,686,686,686,686,0
|
|
20240319,121000,69133096,686,686,686,686,267
|
|
20240319,120900,68949934,688,688,688,688,1
|
|
20240319,120800,68949246,688,687,688,687,503
|
|
20240319,120700,68603682,687,687,687,687,4040
|
|
20240319,120600,65828202,688,688,688,688,1
|
|
20240319,120500,65827514,689,688,689,688,2162
|
|
20240319,120400,64340053,688,688,688,688,3
|
|
20240319,120300,64337989,690,690,690,690,20
|
|
20240319,120200,64324189,690,690,690,690,12
|
|
20240319,120100,64315909,690,690,690,690,0
|
|
20240319,120000,64315909,690,690,690,690,1
|
|
20240319,115900,64315219,688,688,688,688,1
|
|
20240319,115800,64314531,688,688,688,688,1639
|
|
20240319,115700,63186899,688,688,688,688,19
|
|
20240319,115600,63173827,689,689,689,689,100
|
|
20240319,115500,63104927,690,690,690,690,0
|
|
20240319,115400,63104927,690,690,690,690,560
|
|
20240319,115300,62718527,689,689,689,689,6306
|
|
20240319,115200,58373693,689,689,689,689,0
|
|
20240319,115100,58373693,689,690,690,689,29
|
|
20240319,115000,58353699,690,690,690,690,30
|
|
20240319,114900,58332999,690,690,690,690,0
|
|
20240319,114800,58332999,690,690,690,690,2000
|
|
20240319,114700,56952999,690,690,690,690,1000
|
|
20240319,114600,56262999,690,690,690,690,298
|
|
20240319,114500,56057379,690,690,690,690,204
|
|
20240319,114400,55916619,690,690,690,690,0
|
|
20240319,114300,55916619,690,690,690,690,6
|
|
20240319,114200,55912479,690,690,690,690,0
|
|
20240319,114100,55912479,690,690,690,690,0
|
|
20240319,114000,55912479,690,690,690,690,0
|
|
20240319,113900,55912479,690,690,690,690,0
|
|
20240319,113800,55912479,690,690,690,690,31
|
|
20240319,113700,55891089,690,690,690,690,100
|
|
20240319,113600,55822089,690,690,690,690,158
|
|
20240319,113500,55713069,690,690,690,690,0
|
|
20240319,113400,55713069,690,690,690,690,682
|
|
20240319,113300,55242489,691,691,691,691,2
|
|
20240319,113200,55241107,691,691,691,691,0
|
|
20240319,113100,55241107,691,691,691,691,0
|
|
20240319,113000,55241107,691,691,691,691,111
|
|
20240319,112900,55164406,690,690,690,690,386
|
|
20240319,112800,54898066,690,690,690,690,9154
|
|
20240319,112700,48581806,690,690,690,690,0
|
|
20240319,112600,48581806,690,690,690,690,0
|
|
20240319,112500,48581806,690,690,690,690,0
|
|
20240319,112400,48581806,690,690,690,690,10
|
|
20240319,112300,48574906,690,690,690,690,0
|
|
20240319,112200,48574906,690,690,690,690,0
|
|
20240319,112100,48574906,690,690,690,690,10
|
|
20240319,112000,48568006,690,690,690,690,0
|
|
20240319,111900,48568006,690,690,690,690,10
|
|
20240319,111800,48561106,690,690,690,690,0
|
|
20240319,111700,48561106,690,690,690,690,0
|
|
20240319,111600,48561106,690,690,690,690,0
|
|
20240319,111500,48561106,690,690,690,690,5
|
|
20240319,111400,48557656,690,690,690,690,10
|
|
20240319,111300,48550756,690,690,690,690,0
|
|
20240319,111200,48550756,690,690,690,690,0
|
|
20240319,111100,48550756,690,690,690,690,0
|
|
20240319,111000,48550756,690,690,690,690,0
|
|
20240319,110900,48550756,690,690,690,690,0
|
|
20240319,110800,48550756,690,690,690,690,1
|
|
20240319,110700,48550066,688,688,688,688,0
|
|
20240319,110600,48550066,688,688,688,688,0
|
|
20240319,110500,48550066,688,688,688,688,0
|
|
20240319,110400,48550066,688,688,688,688,0
|
|
20240319,110300,48550066,688,688,688,688,0
|
|
20240319,110200,48550066,688,688,688,688,155
|
|
20240319,110100,48443426,688,688,688,688,0
|
|
20240319,110000,48443426,688,688,688,688,0
|
|
20240319,105900,48443426,688,688,688,688,0
|
|
20240319,105800,48443426,688,688,688,688,22
|
|
20240319,105700,48428290,689,689,689,689,0
|
|
20240319,105600,48428290,689,689,689,689,1
|
|
20240319,105500,48427601,689,689,689,689,0
|
|
20240319,105400,48427601,689,689,689,689,0
|
|
20240319,105300,48427601,689,690,690,689,114
|
|
20240319,105200,48349053,690,690,690,690,34
|
|
20240319,105100,48325593,690,690,690,690,0
|
|
20240319,105000,48325593,690,690,690,690,0
|
|
20240319,104900,48325593,690,690,690,690,0
|
|
20240319,104800,48325593,690,690,690,690,1
|
|
20240319,104700,48324903,689,689,689,689,1854
|
|
20240319,104600,47047497,689,689,689,689,20
|
|
20240319,104500,47033717,690,690,690,690,0
|
|
20240319,104400,47033717,690,690,690,690,0
|
|
20240319,104300,47033717,690,690,690,690,3
|
|
20240319,104200,47031647,690,690,690,690,0
|
|
20240319,104100,47031647,690,690,690,690,10
|
|
20240319,104000,47024747,687,687,687,687,2325
|
|
20240319,103900,45427472,687,688,688,687,7935
|
|
20240319,103800,39968434,688,688,688,688,248
|
|
20240319,103700,39797810,688,688,688,688,244
|
|
20240319,103600,39629938,688,689,689,688,6533
|
|
20240319,103500,35132753,690,689,690,689,140
|
|
20240319,103400,35036243,689,688,689,688,2431
|
|
20240319,103300,33361286,688,688,688,688,38
|
|
20240319,103200,33335142,688,688,688,688,38
|
|
20240319,103100,33308998,688,687,688,687,1017
|
|
20240319,103000,32609342,687,687,687,687,38
|
|
20240319,102900,32583236,687,687,688,687,1060
|
|
20240319,102800,31854995,687,687,687,687,1
|
|
20240319,102700,31854308,687,688,688,687,45
|
|
20240319,102600,31823349,688,688,688,688,0
|
|
20240319,102500,31823349,688,687,688,687,5
|
|
20240319,102400,31819912,687,687,687,687,43
|
|
20240319,102300,31790371,687,687,687,687,41
|
|
20240319,102200,31762204,687,688,688,687,1132
|
|
20240319,102100,30983428,688,688,688,688,1
|
|
20240319,102000,30982740,688,688,688,688,18
|
|
20240319,101900,30970356,688,688,688,688,17
|
|
20240319,101800,30958660,688,689,689,688,474
|
|
20240319,101700,30632098,690,690,690,690,1
|
|
20240319,101600,30631408,690,690,690,690,3
|
|
20240319,101500,30629338,690,690,690,690,0
|
|
20240319,101400,30629338,690,690,690,690,0
|
|
20240319,101300,30629338,690,690,690,690,2
|
|
20240319,101200,30627958,689,689,689,689,0
|
|
20240319,101100,30627958,689,689,689,689,0
|
|
20240319,101000,30627958,689,689,689,689,0
|
|
20240319,100900,30627958,689,689,689,689,0
|
|
20240319,100800,30627958,689,689,689,689,173
|
|
20240319,100700,30508761,688,689,689,688,328
|
|
20240319,100600,30282770,689,689,689,689,103
|
|
20240319,100500,30211803,689,688,689,688,411
|
|
20240319,100400,29928735,688,688,688,688,6
|
|
20240319,100300,29924607,689,688,689,687,1342
|
|
20240319,100200,29001226,689,689,689,689,1
|
|
20240319,100100,29000537,689,689,689,689,0
|
|
20240319,100000,29000537,689,689,689,689,1
|
|
20240319,095900,28999848,689,689,689,689,0
|
|
20240319,095800,28999848,689,689,689,689,125
|
|
20240319,095700,28913723,689,689,689,689,0
|
|
20240319,095600,28913723,689,689,689,689,375
|
|
20240319,095500,28655348,689,689,689,689,2625
|
|
20240319,095400,26846723,690,690,690,690,0
|
|
20240319,095300,26846723,690,690,690,690,300
|
|
20240319,095200,26639723,690,690,690,690,51
|
|
20240319,095100,26604533,690,690,690,690,20
|
|
20240319,095000,26590733,690,690,690,689,1002
|
|
20240319,094900,25900353,690,690,690,690,100
|
|
20240319,094800,25831353,690,690,690,690,100
|
|
20240319,094700,25762353,690,690,690,690,21
|
|
20240319,094600,25747863,690,690,690,690,7
|
|
20240319,094500,25743033,690,690,690,690,0
|
|
20240319,094400,25743033,690,690,690,690,3
|
|
20240319,094300,25740963,690,690,690,690,10
|
|
20240319,094200,25734063,690,690,690,690,0
|
|
20240319,094100,25734063,690,690,690,690,10
|
|
20240319,094000,25727163,690,690,690,690,1
|
|
20240319,093900,25726473,690,690,690,690,102
|
|
20240319,093800,25656093,689,689,689,689,0
|
|
20240319,093700,25656093,689,689,689,689,704
|
|
20240319,093600,25171037,690,690,690,690,2
|
|
20240319,093500,25169657,690,690,690,690,996
|
|
20240319,093400,24482417,690,690,690,690,6
|
|
20240319,093300,24478277,690,690,690,690,50
|
|
20240319,093200,24443777,690,690,690,690,0
|
|
20240319,093100,24443777,690,690,690,690,0
|
|
20240319,093000,24443777,690,690,690,690,11
|
|
20240319,092900,24436187,689,689,689,689,0
|
|
20240319,092800,24436187,689,689,689,689,16
|
|
20240319,092700,24425163,690,690,690,690,0
|
|
20240319,092600,24425163,690,690,690,690,0
|
|
20240319,092500,24425163,690,690,690,690,0
|
|
20240319,092400,24425163,690,690,690,690,503
|
|
20240319,092300,24078093,689,690,690,689,40
|
|
20240319,092200,24050502,691,691,691,691,10
|
|
20240319,092100,24043592,690,690,690,690,16
|
|
20240319,092000,24032552,689,690,690,689,1213
|
|
20240319,091900,23196472,690,690,690,690,1348
|
|
20240319,091800,22266352,690,691,691,690,68
|
|
20240319,091700,22219365,691,691,691,691,34
|
|
20240319,091600,22195871,690,690,690,690,984
|
|
20240319,091500,21516911,690,690,690,690,1
|
|
20240319,091400,21516221,689,690,690,689,11000
|
|
20240319,091300,13930615,690,691,691,690,1206
|
|
20240319,091200,13098260,691,693,693,691,9
|
|
20240319,091100,13092035,690,690,690,690,0
|
|
20240319,091000,13092035,690,690,690,690,26
|
|
20240319,090900,13074095,693,693,693,693,0
|
|
20240319,090800,13074095,693,689,693,689,444
|
|
20240319,090700,12767603,690,693,693,690,4686
|
|
20240319,090600,9525972,693,693,693,693,1
|
|
20240319,090500,9525279,693,693,693,693,915
|
|
20240319,090400,8891184,694,696,696,694,905
|
|
20240319,090300,8263095,698,698,698,698,0
|
|
20240319,090200,8263095,698,698,698,698,0
|
|
20240319,090100,8263095,698,696,698,696,3
|
|
20240319,090000,8261004,700,701,701,700,11799
|