603 lines
26 KiB
CSV
603 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,190000,26205608,706,706,706,706,14
|
|
20240318,185900,26205608,706,706,706,706,0
|
|
20240318,185800,26205608,706,706,706,706,0
|
|
20240318,185700,26205608,706,706,706,706,0
|
|
20240318,185600,26205608,706,706,706,706,0
|
|
20240318,185500,26205608,706,706,706,706,0
|
|
20240318,185400,26205608,706,706,706,706,0
|
|
20240318,185300,26205608,706,706,706,706,0
|
|
20240318,185200,26205608,706,706,706,706,0
|
|
20240318,185100,26205608,706,706,706,706,0
|
|
20240318,185000,26205608,706,706,706,706,0
|
|
20240318,184900,26205608,706,706,706,706,0
|
|
20240318,184800,26205608,706,706,706,706,0
|
|
20240318,184700,26205608,706,706,706,706,0
|
|
20240318,184600,26205608,706,706,706,706,0
|
|
20240318,184500,26205608,706,706,706,706,0
|
|
20240318,184400,26205608,706,706,706,706,0
|
|
20240318,184300,26205608,706,706,706,706,0
|
|
20240318,184200,26205608,706,706,706,706,0
|
|
20240318,184100,26205608,706,706,706,706,0
|
|
20240318,184000,26205608,706,706,706,706,0
|
|
20240318,183900,26205608,706,706,706,706,0
|
|
20240318,183800,26205608,706,706,706,706,0
|
|
20240318,183700,26205608,706,706,706,706,0
|
|
20240318,183600,26205608,706,706,706,706,0
|
|
20240318,183500,26205608,706,706,706,706,0
|
|
20240318,183400,26205608,706,706,706,706,0
|
|
20240318,183300,26205608,706,706,706,706,0
|
|
20240318,183200,26205608,706,706,706,706,0
|
|
20240318,183100,26205608,706,706,706,706,0
|
|
20240318,183000,26205608,706,706,706,706,14
|
|
20240318,182900,26205608,706,706,706,706,0
|
|
20240318,182800,26205608,706,706,706,706,0
|
|
20240318,182700,26205608,706,706,706,706,0
|
|
20240318,182600,26205608,706,706,706,706,0
|
|
20240318,182500,26205608,706,706,706,706,0
|
|
20240318,182400,26205608,706,706,706,706,0
|
|
20240318,182300,26205608,706,706,706,706,0
|
|
20240318,182200,26205608,706,706,706,706,0
|
|
20240318,182100,26205608,706,706,706,706,0
|
|
20240318,182000,26205608,706,706,706,706,0
|
|
20240318,181900,26205608,706,706,706,706,0
|
|
20240318,181800,26205608,706,706,706,706,0
|
|
20240318,181700,26205608,706,706,706,706,0
|
|
20240318,181600,26205608,706,706,706,706,0
|
|
20240318,181500,26205608,706,706,706,706,0
|
|
20240318,181400,26205608,706,706,706,706,0
|
|
20240318,181300,26205608,706,706,706,706,0
|
|
20240318,181200,26205608,706,706,706,706,0
|
|
20240318,181100,26205608,706,706,706,706,0
|
|
20240318,181000,26205608,706,706,706,706,0
|
|
20240318,180900,26205608,706,706,706,706,0
|
|
20240318,180800,26205608,706,706,706,706,0
|
|
20240318,180700,26205608,706,706,706,706,0
|
|
20240318,180600,26205608,706,706,706,706,0
|
|
20240318,180500,26205608,706,706,706,706,0
|
|
20240318,180400,26205608,706,706,706,706,0
|
|
20240318,180300,26205608,706,706,706,706,0
|
|
20240318,180200,26205608,706,706,706,706,0
|
|
20240318,180100,26205608,706,706,706,706,0
|
|
20240318,180000,26205608,706,706,706,706,14
|
|
20240318,175900,26205608,706,706,706,706,0
|
|
20240318,175800,26205608,706,706,706,706,0
|
|
20240318,175700,26205608,706,706,706,706,0
|
|
20240318,175600,26205608,706,706,706,706,0
|
|
20240318,175500,26205608,706,706,706,706,0
|
|
20240318,175400,26205608,706,706,706,706,0
|
|
20240318,175300,26205608,706,706,706,706,0
|
|
20240318,175200,26205608,706,706,706,706,0
|
|
20240318,175100,26205608,706,706,706,706,0
|
|
20240318,175000,26205608,706,706,706,706,0
|
|
20240318,174900,26205608,706,706,706,706,0
|
|
20240318,174800,26205608,706,706,706,706,0
|
|
20240318,174700,26205608,706,706,706,706,0
|
|
20240318,174600,26205608,706,706,706,706,0
|
|
20240318,174500,26205608,706,706,706,706,0
|
|
20240318,174400,26205608,706,706,706,706,0
|
|
20240318,174300,26205608,706,706,706,706,0
|
|
20240318,174200,26205608,706,706,706,706,0
|
|
20240318,174100,26205608,706,706,706,706,0
|
|
20240318,174000,26205608,706,706,706,706,0
|
|
20240318,173900,26205608,706,706,706,706,0
|
|
20240318,173800,26205608,706,706,706,706,0
|
|
20240318,173700,26205608,706,706,706,706,0
|
|
20240318,173600,26205608,706,706,706,706,0
|
|
20240318,173500,26205608,706,706,706,706,0
|
|
20240318,173400,26205608,706,706,706,706,0
|
|
20240318,173300,26205608,706,706,706,706,0
|
|
20240318,173200,26205608,706,706,706,706,0
|
|
20240318,173100,26205608,706,706,706,706,0
|
|
20240318,173000,26205608,706,706,706,706,14
|
|
20240318,172900,26205608,706,706,706,706,0
|
|
20240318,172800,26205608,706,706,706,706,0
|
|
20240318,172700,26205608,706,706,706,706,0
|
|
20240318,172600,26205608,706,706,706,706,0
|
|
20240318,172500,26205608,706,706,706,706,0
|
|
20240318,172400,26205608,706,706,706,706,0
|
|
20240318,172300,26205608,706,706,706,706,0
|
|
20240318,172200,26205608,706,706,706,706,0
|
|
20240318,172100,26205608,706,706,706,706,0
|
|
20240318,172000,26205608,706,706,706,706,0
|
|
20240318,171900,26205608,706,706,706,706,0
|
|
20240318,171800,26205608,706,706,706,706,0
|
|
20240318,171700,26205608,706,706,706,706,0
|
|
20240318,171600,26205608,706,706,706,706,0
|
|
20240318,171500,26205608,706,706,706,706,0
|
|
20240318,171400,26205608,706,706,706,706,0
|
|
20240318,171300,26205608,706,706,706,706,0
|
|
20240318,171200,26205608,706,706,706,706,0
|
|
20240318,171100,26205608,706,706,706,706,0
|
|
20240318,171000,26205608,706,706,706,706,0
|
|
20240318,170900,26205608,706,706,706,706,0
|
|
20240318,170800,26205608,706,706,706,706,0
|
|
20240318,170700,26205608,706,706,706,706,0
|
|
20240318,170600,26205608,706,706,706,706,0
|
|
20240318,170500,26205608,706,706,706,706,0
|
|
20240318,170400,26205608,706,706,706,706,0
|
|
20240318,170300,26205608,706,706,706,706,0
|
|
20240318,170200,26205608,706,706,706,706,0
|
|
20240318,170100,26205608,706,706,706,706,0
|
|
20240318,170000,26205608,706,706,706,706,14
|
|
20240318,165900,26205608,706,706,706,706,0
|
|
20240318,165800,26205608,706,706,706,706,0
|
|
20240318,165700,26205608,706,706,706,706,0
|
|
20240318,165600,26205608,706,706,706,706,0
|
|
20240318,165500,26205608,706,706,706,706,0
|
|
20240318,165400,26205608,706,706,706,706,0
|
|
20240318,165300,26205608,706,706,706,706,0
|
|
20240318,165200,26205608,706,706,706,706,0
|
|
20240318,165100,26205608,706,706,706,706,0
|
|
20240318,165000,26205608,706,706,706,706,0
|
|
20240318,164900,26205608,706,706,706,706,0
|
|
20240318,164800,26205608,706,706,706,706,0
|
|
20240318,164700,26205608,706,706,706,706,0
|
|
20240318,164600,26205608,706,706,706,706,0
|
|
20240318,164500,26205608,706,706,706,706,0
|
|
20240318,164400,26205608,706,706,706,706,0
|
|
20240318,164300,26205608,706,706,706,706,0
|
|
20240318,164200,26205608,706,706,706,706,0
|
|
20240318,164100,26205608,706,706,706,706,0
|
|
20240318,164000,26205608,706,706,706,706,0
|
|
20240318,163900,26205608,706,706,706,706,0
|
|
20240318,163800,26205608,706,706,706,706,0
|
|
20240318,163700,26205608,706,706,706,706,0
|
|
20240318,163600,26205608,706,706,706,706,0
|
|
20240318,163500,26205608,706,706,706,706,0
|
|
20240318,163400,26205608,706,706,706,706,0
|
|
20240318,163300,26205608,706,706,706,706,0
|
|
20240318,163200,26205608,706,706,706,706,0
|
|
20240318,163100,26205608,706,706,706,706,0
|
|
20240318,163000,26205608,706,706,706,706,14
|
|
20240318,162900,26205608,706,706,706,706,0
|
|
20240318,162800,26205608,706,706,706,706,0
|
|
20240318,162700,26205608,706,706,706,706,0
|
|
20240318,162600,26205608,706,706,706,706,0
|
|
20240318,162500,26205608,706,706,706,706,0
|
|
20240318,162400,26205608,706,706,706,706,0
|
|
20240318,162300,26205608,706,706,706,706,0
|
|
20240318,162200,26205608,706,706,706,706,0
|
|
20240318,162100,26205608,706,706,706,706,0
|
|
20240318,162000,26205608,706,706,706,706,0
|
|
20240318,161900,26205608,706,706,706,706,0
|
|
20240318,161800,26205608,706,706,706,706,0
|
|
20240318,161700,26205608,706,706,706,706,0
|
|
20240318,161600,26205608,706,706,706,706,0
|
|
20240318,161500,26205608,706,706,706,706,0
|
|
20240318,161400,26205608,706,706,706,706,0
|
|
20240318,161300,26205608,706,706,706,706,0
|
|
20240318,161200,26205608,706,706,706,706,0
|
|
20240318,161100,26205608,706,706,706,706,0
|
|
20240318,161000,26205608,706,706,706,706,0
|
|
20240318,160900,26205608,706,706,706,706,0
|
|
20240318,160800,26205608,706,706,706,706,0
|
|
20240318,160700,26205608,706,706,706,706,0
|
|
20240318,160600,26205608,706,706,706,706,0
|
|
20240318,160500,26205608,706,706,706,706,0
|
|
20240318,160400,26205608,706,706,706,706,0
|
|
20240318,160300,26205608,706,706,706,706,0
|
|
20240318,160200,26205608,706,706,706,706,0
|
|
20240318,160100,26205608,706,706,706,706,0
|
|
20240318,160000,26205608,706,706,706,706,14
|
|
20240318,155900,26205608,706,706,706,706,0
|
|
20240318,155800,26205608,706,706,706,706,0
|
|
20240318,155700,26205608,706,706,706,706,0
|
|
20240318,155600,26205608,706,706,706,706,0
|
|
20240318,155500,26205608,706,706,706,706,0
|
|
20240318,155400,26205608,706,706,706,706,0
|
|
20240318,155300,26205608,706,706,706,706,0
|
|
20240318,155200,26205608,706,706,706,706,0
|
|
20240318,155100,26205608,706,706,706,706,0
|
|
20240318,155000,26205608,706,706,706,706,0
|
|
20240318,154900,26205608,706,706,706,706,0
|
|
20240318,154800,26205608,706,706,706,706,0
|
|
20240318,154700,26205608,706,706,706,706,0
|
|
20240318,154600,26205608,706,706,706,706,0
|
|
20240318,154500,26205608,706,706,706,706,0
|
|
20240318,154400,26205608,706,706,706,706,0
|
|
20240318,154300,26205608,706,706,706,706,0
|
|
20240318,154200,26205608,706,706,706,706,0
|
|
20240318,154100,26205608,706,706,706,706,0
|
|
20240318,154000,26205608,706,706,706,706,0
|
|
20240318,153900,26205608,706,706,706,706,0
|
|
20240318,153800,26205608,706,706,706,706,0
|
|
20240318,153700,26205608,706,706,706,706,0
|
|
20240318,153600,26205608,706,706,706,706,0
|
|
20240318,153500,26205608,706,706,706,706,0
|
|
20240318,153400,26205608,706,706,706,706,0
|
|
20240318,153300,26205608,706,706,706,706,0
|
|
20240318,153200,26205608,706,706,706,706,0
|
|
20240318,153100,26205608,706,706,706,706,0
|
|
20240318,153000,26205608,706,706,706,706,28
|
|
20240318,152900,26195724,707,707,707,707,0
|
|
20240318,152800,26195724,707,707,707,707,0
|
|
20240318,152700,26195724,707,707,707,707,0
|
|
20240318,152600,26195724,707,707,707,707,0
|
|
20240318,152500,26195724,707,707,707,707,0
|
|
20240318,152400,26195724,707,707,707,707,0
|
|
20240318,152300,26195724,707,707,707,707,0
|
|
20240318,152200,26195724,707,707,707,707,0
|
|
20240318,152100,26195724,707,707,707,707,0
|
|
20240318,152000,26195724,707,707,707,707,0
|
|
20240318,151900,26195724,707,707,707,707,0
|
|
20240318,151800,26195724,707,707,707,707,0
|
|
20240318,151700,26195724,707,707,707,707,0
|
|
20240318,151600,26195724,707,707,707,707,0
|
|
20240318,151500,26195724,707,707,707,707,0
|
|
20240318,151400,26195724,707,707,707,707,0
|
|
20240318,151300,26195724,707,707,707,707,0
|
|
20240318,151200,26195724,707,706,707,706,101
|
|
20240318,151100,26124417,706,706,706,706,0
|
|
20240318,151000,26124417,706,706,706,706,0
|
|
20240318,150900,26124417,706,706,706,706,309
|
|
20240318,150800,25906263,706,707,707,706,8
|
|
20240318,150700,25900609,706,706,706,706,4
|
|
20240318,150600,25897785,707,707,707,707,0
|
|
20240318,150500,25897785,707,707,707,707,0
|
|
20240318,150400,25897785,707,707,707,707,2
|
|
20240318,150300,25896371,707,707,707,707,0
|
|
20240318,150200,25896371,707,707,707,707,0
|
|
20240318,150100,25896371,707,707,707,707,100
|
|
20240318,150000,25825671,708,708,708,708,20
|
|
20240318,145900,25811511,706,706,706,706,0
|
|
20240318,145800,25811511,706,706,706,706,0
|
|
20240318,145700,25811511,706,706,706,706,722
|
|
20240318,145600,25301779,706,706,706,706,0
|
|
20240318,145500,25301779,706,706,706,706,0
|
|
20240318,145400,25301779,706,706,706,706,0
|
|
20240318,145300,25301779,706,706,706,706,0
|
|
20240318,145200,25301779,706,706,706,706,0
|
|
20240318,145100,25301779,706,706,706,706,0
|
|
20240318,145000,25301779,706,706,706,706,0
|
|
20240318,144900,25301779,706,706,706,706,0
|
|
20240318,144800,25301779,706,706,706,706,2
|
|
20240318,144700,25300367,706,706,706,706,0
|
|
20240318,144600,25300367,706,706,706,706,500
|
|
20240318,144500,24947367,708,708,708,708,0
|
|
20240318,144400,24947367,708,708,708,708,0
|
|
20240318,144300,24947367,708,708,708,708,0
|
|
20240318,144200,24947367,708,708,708,708,0
|
|
20240318,144100,24947367,708,708,708,708,0
|
|
20240318,144000,24947367,708,708,708,708,0
|
|
20240318,143900,24947367,708,708,708,708,0
|
|
20240318,143800,24947367,708,708,708,708,0
|
|
20240318,143700,24947367,708,708,708,708,0
|
|
20240318,143600,24947367,708,708,708,708,4
|
|
20240318,143500,24944535,707,707,707,707,0
|
|
20240318,143400,24944535,707,707,707,707,300
|
|
20240318,143300,24732435,707,707,707,707,0
|
|
20240318,143200,24732435,707,707,707,707,0
|
|
20240318,143100,24732435,707,707,707,707,0
|
|
20240318,143000,24732435,707,707,707,707,0
|
|
20240318,142900,24732435,707,707,707,707,0
|
|
20240318,142800,24732435,707,707,707,707,30
|
|
20240318,142700,24711225,707,707,707,707,0
|
|
20240318,142600,24711225,707,707,707,707,0
|
|
20240318,142500,24711225,707,707,707,707,0
|
|
20240318,142400,24711225,707,707,707,707,0
|
|
20240318,142300,24711225,707,707,707,707,0
|
|
20240318,142200,24711225,707,707,707,707,0
|
|
20240318,142100,24711225,707,707,707,707,716
|
|
20240318,142000,24205013,707,707,707,707,0
|
|
20240318,141900,24205013,707,706,707,706,5
|
|
20240318,141800,24201479,706,706,706,706,4
|
|
20240318,141700,24198655,706,706,706,706,4
|
|
20240318,141600,24195831,707,706,707,706,44
|
|
20240318,141500,24164737,707,707,707,707,0
|
|
20240318,141400,24164737,707,707,707,707,0
|
|
20240318,141300,24164737,707,707,707,707,133
|
|
20240318,141200,24070706,707,707,707,707,167
|
|
20240318,141100,23952637,707,707,707,707,283
|
|
20240318,141000,23752556,707,707,707,707,0
|
|
20240318,140900,23752556,707,707,707,707,0
|
|
20240318,140800,23752556,707,707,707,707,0
|
|
20240318,140700,23752556,707,707,707,707,328
|
|
20240318,140600,23520660,707,707,707,707,4
|
|
20240318,140500,23517832,707,707,707,707,0
|
|
20240318,140400,23517832,707,707,707,707,0
|
|
20240318,140300,23517832,707,707,707,707,4
|
|
20240318,140200,23515004,707,707,707,707,0
|
|
20240318,140100,23515004,707,707,707,707,0
|
|
20240318,140000,23515004,707,707,707,707,4
|
|
20240318,135900,23512176,707,707,707,707,0
|
|
20240318,135800,23512176,707,707,707,707,0
|
|
20240318,135700,23512176,707,707,707,707,1
|
|
20240318,135600,23511469,707,707,707,707,0
|
|
20240318,135500,23511469,707,707,707,707,0
|
|
20240318,135400,23511469,707,707,707,707,4
|
|
20240318,135300,23508641,707,707,707,707,0
|
|
20240318,135200,23508641,707,707,707,707,0
|
|
20240318,135100,23508641,707,707,707,707,2
|
|
20240318,135000,23507227,707,707,707,707,5
|
|
20240318,134900,23503692,707,707,707,707,9
|
|
20240318,134800,23497329,707,707,708,707,25
|
|
20240318,134700,23479631,707,707,707,707,7
|
|
20240318,134600,23474682,707,708,708,707,13
|
|
20240318,134500,23465483,707,708,708,707,23
|
|
20240318,134400,23449201,707,707,707,707,0
|
|
20240318,134300,23449201,707,707,707,707,4
|
|
20240318,134200,23446373,708,708,708,708,0
|
|
20240318,134100,23446373,708,708,708,708,0
|
|
20240318,134000,23446373,708,708,708,708,0
|
|
20240318,133900,23446373,708,707,708,707,2
|
|
20240318,133800,23444958,707,707,707,707,0
|
|
20240318,133700,23444958,707,707,707,707,0
|
|
20240318,133600,23444958,707,707,707,707,4
|
|
20240318,133500,23442130,707,707,707,707,0
|
|
20240318,133400,23442130,707,707,707,707,0
|
|
20240318,133300,23442130,707,707,707,707,1
|
|
20240318,133200,23441423,707,707,707,707,0
|
|
20240318,133100,23441423,707,707,707,707,0
|
|
20240318,133000,23441423,707,707,707,707,5
|
|
20240318,132900,23437888,707,707,707,707,5
|
|
20240318,132800,23434353,708,708,708,708,33
|
|
20240318,132700,23410989,707,707,707,707,0
|
|
20240318,132600,23410989,707,707,707,707,1
|
|
20240318,132500,23410282,707,707,707,707,0
|
|
20240318,132400,23410282,707,707,707,707,0
|
|
20240318,132300,23410282,707,707,707,707,5
|
|
20240318,132200,23406747,707,707,707,707,0
|
|
20240318,132100,23406747,707,707,707,707,0
|
|
20240318,132000,23406747,707,707,707,707,4
|
|
20240318,131900,23403919,707,708,708,707,25
|
|
20240318,131800,23386224,708,708,708,708,0
|
|
20240318,131700,23386224,708,707,708,707,25
|
|
20240318,131600,23368529,707,707,707,707,48
|
|
20240318,131500,23334593,707,707,707,707,21
|
|
20240318,131400,23319746,707,707,707,707,5
|
|
20240318,131300,23316211,707,707,707,707,0
|
|
20240318,131200,23316211,707,707,707,707,0
|
|
20240318,131100,23316211,707,707,707,707,5
|
|
20240318,131000,23312676,708,708,708,708,0
|
|
20240318,130900,23312676,708,708,708,708,0
|
|
20240318,130800,23312676,708,708,708,708,0
|
|
20240318,130700,23312676,708,708,708,708,0
|
|
20240318,130600,23312676,708,708,708,708,0
|
|
20240318,130500,23312676,708,708,708,708,0
|
|
20240318,130400,23312676,708,708,708,708,0
|
|
20240318,130300,23312676,708,708,708,708,0
|
|
20240318,130200,23312676,708,708,708,708,0
|
|
20240318,130100,23312676,708,708,708,708,0
|
|
20240318,130000,23312676,708,708,708,708,0
|
|
20240318,125900,23312676,708,708,708,708,0
|
|
20240318,125800,23312676,708,707,708,707,11
|
|
20240318,125700,23304889,707,707,707,707,0
|
|
20240318,125600,23304889,707,707,707,707,0
|
|
20240318,125500,23304889,707,707,707,707,5
|
|
20240318,125400,23301354,707,707,707,707,5
|
|
20240318,125300,23297819,707,707,707,707,5
|
|
20240318,125200,23294284,707,707,707,707,155
|
|
20240318,125100,23184699,707,707,707,707,5
|
|
20240318,125000,23181164,707,707,707,707,5
|
|
20240318,124900,23177629,708,708,708,708,28
|
|
20240318,124800,23157805,708,708,708,708,95
|
|
20240318,124700,23090545,707,707,707,707,5
|
|
20240318,124600,23087010,707,707,707,707,5
|
|
20240318,124500,23083475,707,707,707,707,5
|
|
20240318,124400,23079940,708,707,708,707,127
|
|
20240318,124300,22990039,707,707,707,707,0
|
|
20240318,124200,22990039,707,707,707,707,5
|
|
20240318,124100,22986504,708,708,708,708,0
|
|
20240318,124000,22986504,708,708,708,708,0
|
|
20240318,123900,22986504,708,708,708,708,0
|
|
20240318,123800,22986504,708,708,708,708,0
|
|
20240318,123700,22986504,708,708,708,708,0
|
|
20240318,123600,22986504,708,707,708,707,9
|
|
20240318,123500,22980138,707,707,707,707,6
|
|
20240318,123400,22975896,707,707,707,707,6
|
|
20240318,123300,22971654,707,707,707,707,1005
|
|
20240318,123200,22261119,708,708,708,708,1201
|
|
20240318,123100,21410811,708,708,708,708,2006
|
|
20240318,123000,19990563,708,708,708,708,1005
|
|
20240318,122900,19279023,708,708,709,708,2014
|
|
20240318,122800,17853101,708,708,708,708,1506
|
|
20240318,122700,16786853,709,709,709,709,0
|
|
20240318,122600,16786853,709,709,709,709,31
|
|
20240318,122500,16764874,708,708,708,708,11
|
|
20240318,122400,16757086,708,708,708,708,2
|
|
20240318,122300,16755670,708,708,708,708,50
|
|
20240318,122200,16720270,709,709,709,709,0
|
|
20240318,122100,16720270,709,709,709,709,1
|
|
20240318,122000,16719561,709,709,709,709,0
|
|
20240318,121900,16719561,709,709,709,709,0
|
|
20240318,121800,16719561,709,709,709,709,10
|
|
20240318,121700,16712471,708,708,708,708,0
|
|
20240318,121600,16712471,708,708,708,708,2
|
|
20240318,121500,16711055,708,708,708,708,0
|
|
20240318,121400,16711055,708,708,708,708,0
|
|
20240318,121300,16711055,708,708,708,708,24
|
|
20240318,121200,16694063,708,708,708,708,0
|
|
20240318,121100,16694063,708,708,708,708,0
|
|
20240318,121000,16694063,708,708,708,708,0
|
|
20240318,120900,16694063,708,708,708,708,10
|
|
20240318,120800,16686983,709,709,709,709,0
|
|
20240318,120700,16686983,709,709,709,709,0
|
|
20240318,120600,16686983,709,709,709,709,0
|
|
20240318,120500,16686983,709,709,709,709,0
|
|
20240318,120400,16686983,709,709,709,709,0
|
|
20240318,120300,16686983,709,709,709,709,0
|
|
20240318,120200,16686983,709,709,709,709,0
|
|
20240318,120100,16686983,709,709,709,709,15
|
|
20240318,120000,16676348,709,709,709,709,0
|
|
20240318,115900,16676348,709,709,709,709,50
|
|
20240318,115800,16640898,708,708,708,708,0
|
|
20240318,115700,16640898,708,708,708,708,5
|
|
20240318,115600,16637358,708,708,708,708,5
|
|
20240318,115500,16633818,709,709,709,709,0
|
|
20240318,115400,16633818,709,709,709,709,50
|
|
20240318,115300,16598368,709,709,709,709,0
|
|
20240318,115200,16598368,709,709,709,709,0
|
|
20240318,115100,16598368,709,709,709,709,0
|
|
20240318,115000,16598368,709,709,709,709,0
|
|
20240318,114900,16598368,709,709,709,709,200
|
|
20240318,114800,16456568,708,708,708,708,5
|
|
20240318,114700,16453028,708,708,708,708,5
|
|
20240318,114600,16449488,708,708,708,708,5
|
|
20240318,114500,16445948,708,708,708,708,339
|
|
20240318,114400,16205936,709,709,709,709,0
|
|
20240318,114300,16205936,709,708,709,708,4
|
|
20240318,114200,16203103,709,710,710,708,25
|
|
20240318,114100,16185370,709,709,709,709,0
|
|
20240318,114000,16185370,709,709,709,709,1
|
|
20240318,113900,16184661,708,708,708,708,0
|
|
20240318,113800,16184661,708,708,708,708,0
|
|
20240318,113700,16184661,708,708,708,708,0
|
|
20240318,113600,16184661,708,708,708,708,0
|
|
20240318,113500,16184661,708,708,708,708,0
|
|
20240318,113400,16184661,708,708,708,708,0
|
|
20240318,113300,16184661,708,708,708,708,0
|
|
20240318,113200,16184661,708,708,708,708,0
|
|
20240318,113100,16184661,708,708,708,708,0
|
|
20240318,113000,16184661,708,708,708,708,0
|
|
20240318,112900,16184661,708,708,708,708,0
|
|
20240318,112800,16184661,708,708,708,708,0
|
|
20240318,112700,16184661,708,708,708,708,0
|
|
20240318,112600,16184661,708,708,708,708,0
|
|
20240318,112500,16184661,708,708,708,708,0
|
|
20240318,112400,16184661,708,708,708,708,0
|
|
20240318,112300,16184661,708,708,708,708,0
|
|
20240318,112200,16184661,708,708,708,708,0
|
|
20240318,112100,16184661,708,708,708,708,0
|
|
20240318,112000,16184661,708,708,708,708,0
|
|
20240318,111900,16184661,708,708,708,708,0
|
|
20240318,111800,16184661,708,708,708,708,0
|
|
20240318,111700,16184661,708,708,708,708,0
|
|
20240318,111600,16184661,708,708,708,708,0
|
|
20240318,111500,16184661,708,708,708,708,0
|
|
20240318,111400,16184661,708,708,708,708,0
|
|
20240318,111300,16184661,708,708,708,708,0
|
|
20240318,111200,16184661,708,708,708,708,100
|
|
20240318,111100,16113861,708,708,708,708,1
|
|
20240318,111000,16113153,708,708,708,708,19
|
|
20240318,110900,16099701,708,707,708,707,707
|
|
20240318,110800,15599146,707,707,707,707,1
|
|
20240318,110700,15598439,708,708,708,708,0
|
|
20240318,110600,15598439,708,708,708,708,0
|
|
20240318,110500,15598439,708,708,708,708,0
|
|
20240318,110400,15598439,708,708,708,708,0
|
|
20240318,110300,15598439,708,708,708,708,0
|
|
20240318,110200,15598439,708,708,708,708,0
|
|
20240318,110100,15598439,708,708,708,708,0
|
|
20240318,110000,15598439,708,708,708,708,3000
|
|
20240318,105900,13474439,708,708,708,708,0
|
|
20240318,105800,13474439,708,708,708,708,0
|
|
20240318,105700,13474439,708,708,708,708,3
|
|
20240318,105600,13472315,708,707,708,707,14
|
|
20240318,105500,13462409,708,708,708,708,0
|
|
20240318,105400,13462409,708,708,708,708,0
|
|
20240318,105300,13462409,708,708,708,708,0
|
|
20240318,105200,13462409,708,708,708,708,0
|
|
20240318,105100,13462409,708,708,708,708,0
|
|
20240318,105000,13462409,708,708,708,708,0
|
|
20240318,104900,13462409,708,708,708,708,46
|
|
20240318,104800,13429841,708,708,708,708,0
|
|
20240318,104700,13429841,708,708,708,708,0
|
|
20240318,104600,13429841,708,708,708,708,0
|
|
20240318,104500,13429841,708,708,708,708,0
|
|
20240318,104400,13429841,708,708,708,708,10
|
|
20240318,104300,13422761,708,708,708,708,0
|
|
20240318,104200,13422761,708,708,708,708,0
|
|
20240318,104100,13422761,708,708,708,708,0
|
|
20240318,104000,13422761,708,708,708,708,0
|
|
20240318,103900,13422761,708,708,708,708,0
|
|
20240318,103800,13422761,708,708,708,708,0
|
|
20240318,103700,13422761,708,708,708,708,0
|
|
20240318,103600,13422761,708,707,708,707,95
|
|
20240318,103500,13355572,708,708,708,708,0
|
|
20240318,103400,13355572,708,708,708,708,0
|
|
20240318,103300,13355572,708,708,708,708,507
|
|
20240318,103200,12996616,708,708,708,708,200
|
|
20240318,103100,12855016,707,707,707,707,0
|
|
20240318,103000,12855016,707,707,707,707,0
|
|
20240318,102900,12855016,707,707,707,707,0
|
|
20240318,102800,12855016,707,707,707,707,0
|
|
20240318,102700,12855016,707,707,707,707,0
|
|
20240318,102600,12855016,707,707,707,707,0
|
|
20240318,102500,12855016,707,707,707,707,0
|
|
20240318,102400,12855016,707,707,707,707,0
|
|
20240318,102300,12855016,707,707,707,707,0
|
|
20240318,102200,12855016,707,710,710,707,11
|
|
20240318,102100,12847209,710,710,710,710,0
|
|
20240318,102000,12847209,710,710,710,710,1
|
|
20240318,101900,12846499,707,707,707,707,0
|
|
20240318,101800,12846499,707,707,707,707,0
|
|
20240318,101700,12846499,707,707,707,707,0
|
|
20240318,101600,12846499,707,707,707,707,0
|
|
20240318,101500,12846499,707,707,707,707,1000
|
|
20240318,101400,12139499,707,707,707,707,0
|
|
20240318,101300,12139499,707,707,707,707,0
|
|
20240318,101200,12139499,707,707,707,707,0
|
|
20240318,101100,12139499,707,708,708,707,2000
|
|
20240318,101000,10725498,707,707,707,707,0
|
|
20240318,100900,10725498,707,707,707,707,0
|
|
20240318,100800,10725498,707,707,707,707,0
|
|
20240318,100700,10725498,707,707,707,707,18
|
|
20240318,100600,10712772,710,710,710,710,5
|
|
20240318,100500,10709222,710,710,710,710,130
|
|
20240318,100400,10616922,710,710,710,710,0
|
|
20240318,100300,10616922,710,710,710,710,10
|
|
20240318,100200,10609822,711,711,711,711,0
|
|
20240318,100100,10609822,711,711,711,711,0
|
|
20240318,100000,10609822,711,711,711,711,0
|
|
20240318,095900,10609822,711,711,711,711,2
|
|
20240318,095800,10608400,711,711,711,711,0
|
|
20240318,095700,10608400,711,711,711,711,3
|
|
20240318,095600,10606267,711,711,711,711,0
|
|
20240318,095500,10606267,711,711,711,711,2
|
|
20240318,095400,10604845,711,710,711,710,7
|
|
20240318,095300,10599873,711,711,711,711,0
|
|
20240318,095200,10599873,711,711,711,711,0
|
|
20240318,095100,10599873,711,711,711,711,0
|
|
20240318,095000,10599873,711,711,711,711,0
|
|
20240318,094900,10599873,711,711,711,711,0
|
|
20240318,094800,10599873,711,711,711,711,10
|
|
20240318,094700,10592763,711,707,711,707,544
|
|
20240318,094600,10208128,707,707,707,707,8
|
|
20240318,094500,10202472,707,710,711,707,967
|
|
20240318,094400,9515562,712,710,712,710,463
|
|
20240318,094300,9186360,707,707,707,707,65
|
|
20240318,094200,9140405,711,711,711,711,10
|
|
20240318,094100,9133295,711,711,711,711,2
|
|
20240318,094000,9131873,711,710,711,710,48
|
|
20240318,093900,9097791,713,713,713,713,0
|
|
20240318,093800,9097791,713,705,713,705,1214
|
|
20240318,093700,8234052,705,705,705,705,2
|
|
20240318,093600,8232642,706,705,706,705,71
|
|
20240318,093500,8182577,706,705,706,705,1510
|
|
20240318,093400,7116527,705,705,705,705,107
|
|
20240318,093300,7041092,705,706,706,705,170
|
|
20240318,093200,6921078,705,705,705,705,5
|
|
20240318,093100,6917553,705,705,705,705,8
|
|
20240318,093000,6911913,705,705,706,705,108
|
|
20240318,092900,6835673,705,705,706,705,105
|
|
20240318,092800,6761557,705,705,705,705,10
|
|
20240318,092700,6754507,705,705,705,705,284
|
|
20240318,092600,6554287,705,705,705,705,0
|
|
20240318,092500,6554287,705,705,705,705,0
|
|
20240318,092400,6554287,705,705,705,705,0
|
|
20240318,092300,6554287,705,705,706,705,231
|
|
20240318,092200,6391236,706,706,706,706,112
|
|
20240318,092100,6312164,706,706,706,706,664
|
|
20240318,092000,5843380,706,706,706,706,0
|
|
20240318,091900,5843380,706,705,706,705,150
|
|
20240318,091800,5737486,706,705,706,705,173
|
|
20240318,091700,5615459,710,710,710,710,0
|
|
20240318,091600,5615459,710,710,710,710,0
|
|
20240318,091500,5615459,710,711,711,710,288
|
|
20240318,091400,5410705,720,706,720,706,2
|
|
20240318,091300,5409279,706,702,706,702,2738
|
|
20240318,091200,3486807,700,702,702,700,710
|
|
20240318,091100,2989399,698,698,698,698,0
|
|
20240318,091000,2989399,698,701,701,698,3500
|
|
20240318,090900,541632,702,702,702,702,3
|
|
20240318,090800,539526,702,702,702,702,2
|
|
20240318,090700,538122,702,702,702,702,5
|
|
20240318,090600,534612,700,701,701,700,74
|
|
20240318,090500,482801,701,701,701,701,6
|
|
20240318,090400,478595,701,701,701,701,13
|
|
20240318,090300,469482,699,699,699,699,0
|
|
20240318,090200,469482,699,700,700,699,408
|
|
20240318,090100,183932,702,702,702,702,0
|
|
20240318,090000,183932,702,702,702,702,260
|