620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,191700,397879183,619,619,619,619,8074
|
|
20240318,191600,397879183,619,619,619,619,0
|
|
20240318,191500,397879183,619,619,619,619,0
|
|
20240318,191400,397879183,619,619,619,619,0
|
|
20240318,191300,397879183,619,619,619,619,0
|
|
20240318,191200,397879183,619,619,619,619,0
|
|
20240318,191100,397879183,619,619,619,619,0
|
|
20240318,191000,397879183,619,619,619,619,0
|
|
20240318,190900,397879183,619,619,619,619,0
|
|
20240318,190800,397879183,619,619,619,619,0
|
|
20240318,190700,397879183,619,619,619,619,0
|
|
20240318,190600,397879183,619,619,619,619,0
|
|
20240318,190500,397879183,619,619,619,619,0
|
|
20240318,190400,397879183,619,619,619,619,0
|
|
20240318,190300,397879183,619,619,619,619,0
|
|
20240318,190200,397879183,619,619,619,619,0
|
|
20240318,190100,397879183,619,619,619,619,0
|
|
20240318,190000,397879183,619,619,619,619,0
|
|
20240318,185900,397879183,619,619,619,619,0
|
|
20240318,185800,397879183,619,619,619,619,0
|
|
20240318,185700,397879183,619,619,619,619,0
|
|
20240318,185600,397879183,619,619,619,619,0
|
|
20240318,185500,397879183,619,619,619,619,0
|
|
20240318,185400,397879183,619,619,619,619,0
|
|
20240318,185300,397879183,619,619,619,619,0
|
|
20240318,185200,397879183,619,619,619,619,0
|
|
20240318,185100,397879183,619,619,619,619,0
|
|
20240318,185000,397879183,619,619,619,619,0
|
|
20240318,184900,397879183,619,619,619,619,0
|
|
20240318,184800,397879183,619,619,619,619,0
|
|
20240318,184700,397879183,619,619,619,619,8074
|
|
20240318,184600,397879183,619,619,619,619,0
|
|
20240318,184500,397879183,619,619,619,619,0
|
|
20240318,184400,397879183,619,619,619,619,0
|
|
20240318,184300,397879183,619,619,619,619,0
|
|
20240318,184200,397879183,619,619,619,619,0
|
|
20240318,184100,397879183,619,619,619,619,0
|
|
20240318,184000,397879183,619,619,619,619,0
|
|
20240318,183900,397879183,619,619,619,619,0
|
|
20240318,183800,397879183,619,619,619,619,0
|
|
20240318,183700,397879183,619,619,619,619,0
|
|
20240318,183600,397879183,619,619,619,619,0
|
|
20240318,183500,397879183,619,619,619,619,0
|
|
20240318,183400,397879183,619,619,619,619,0
|
|
20240318,183300,397879183,619,619,619,619,0
|
|
20240318,183200,397879183,619,619,619,619,0
|
|
20240318,183100,397879183,619,619,619,619,0
|
|
20240318,183000,397879183,619,619,619,619,0
|
|
20240318,182900,397879183,619,619,619,619,0
|
|
20240318,182800,397879183,619,619,619,619,0
|
|
20240318,182700,397879183,619,619,619,619,0
|
|
20240318,182600,397879183,619,619,619,619,0
|
|
20240318,182500,397879183,619,619,619,619,0
|
|
20240318,182400,397879183,619,619,619,619,0
|
|
20240318,182300,397879183,619,619,619,619,0
|
|
20240318,182200,397879183,619,619,619,619,0
|
|
20240318,182100,397879183,619,619,619,619,0
|
|
20240318,182000,397879183,619,619,619,619,0
|
|
20240318,181900,397879183,619,619,619,619,0
|
|
20240318,181800,397879183,619,619,619,619,0
|
|
20240318,181700,397879183,619,619,619,619,8074
|
|
20240318,181600,397879183,619,619,619,619,0
|
|
20240318,181500,397879183,619,619,619,619,0
|
|
20240318,181400,397879183,619,619,619,619,0
|
|
20240318,181300,397879183,619,619,619,619,0
|
|
20240318,181200,397879183,619,619,619,619,0
|
|
20240318,181100,397879183,619,619,619,619,0
|
|
20240318,181000,397879183,619,619,619,619,0
|
|
20240318,180900,397879183,619,619,619,619,0
|
|
20240318,180800,397879183,619,619,619,619,0
|
|
20240318,180700,397879183,619,619,619,619,0
|
|
20240318,180600,397879183,619,619,619,619,0
|
|
20240318,180500,397879183,619,619,619,619,0
|
|
20240318,180400,397879183,619,619,619,619,0
|
|
20240318,180300,397879183,619,619,619,619,0
|
|
20240318,180200,397879183,619,619,619,619,0
|
|
20240318,180100,397879183,619,619,619,619,0
|
|
20240318,180000,397879183,619,619,619,619,0
|
|
20240318,175900,397879183,619,619,619,619,0
|
|
20240318,175800,397879183,619,619,619,619,0
|
|
20240318,175700,397879183,619,619,619,619,0
|
|
20240318,175600,397879183,619,619,619,619,0
|
|
20240318,175500,397879183,619,619,619,619,0
|
|
20240318,175400,397879183,619,619,619,619,0
|
|
20240318,175300,397879183,619,619,619,619,0
|
|
20240318,175200,397879183,619,619,619,619,0
|
|
20240318,175100,397879183,619,619,619,619,0
|
|
20240318,175000,397879183,619,619,619,619,0
|
|
20240318,174900,397879183,619,619,619,619,0
|
|
20240318,174800,397879183,619,619,619,619,0
|
|
20240318,174700,397879183,619,619,619,619,8074
|
|
20240318,174600,397879183,619,619,619,619,0
|
|
20240318,174500,397879183,619,619,619,619,0
|
|
20240318,174400,397879183,619,619,619,619,0
|
|
20240318,174300,397879183,619,619,619,619,0
|
|
20240318,174200,397879183,619,619,619,619,0
|
|
20240318,174100,397879183,619,619,619,619,0
|
|
20240318,174000,397879183,619,619,619,619,0
|
|
20240318,173900,397879183,619,619,619,619,0
|
|
20240318,173800,397879183,619,619,619,619,0
|
|
20240318,173700,397879183,619,619,619,619,0
|
|
20240318,173600,397879183,619,619,619,619,0
|
|
20240318,173500,397879183,619,619,619,619,0
|
|
20240318,173400,397879183,619,619,619,619,0
|
|
20240318,173300,397879183,619,619,619,619,0
|
|
20240318,173200,397879183,619,619,619,619,0
|
|
20240318,173100,397879183,619,619,619,619,0
|
|
20240318,173000,397879183,619,619,619,619,0
|
|
20240318,172900,397879183,619,619,619,619,0
|
|
20240318,172800,397879183,619,619,619,619,0
|
|
20240318,172700,397879183,619,619,619,619,0
|
|
20240318,172600,397879183,619,619,619,619,0
|
|
20240318,172500,397879183,619,619,619,619,0
|
|
20240318,172400,397879183,619,619,619,619,0
|
|
20240318,172300,397879183,619,619,619,619,0
|
|
20240318,172200,397879183,619,619,619,619,0
|
|
20240318,172100,397879183,619,619,619,619,0
|
|
20240318,172000,397879183,619,619,619,619,0
|
|
20240318,171900,397879183,619,619,619,619,0
|
|
20240318,171800,397879183,619,619,619,619,0
|
|
20240318,171700,397879183,619,619,619,619,8074
|
|
20240318,171600,397879183,619,619,619,619,0
|
|
20240318,171500,397879183,619,619,619,619,0
|
|
20240318,171400,397879183,619,619,619,619,0
|
|
20240318,171300,397879183,619,619,619,619,0
|
|
20240318,171200,397879183,619,619,619,619,0
|
|
20240318,171100,397879183,619,619,619,619,0
|
|
20240318,171000,397879183,619,619,619,619,0
|
|
20240318,170900,397879183,619,619,619,619,0
|
|
20240318,170800,397879183,619,619,619,619,0
|
|
20240318,170700,397879183,619,619,619,619,0
|
|
20240318,170600,397879183,619,619,619,619,0
|
|
20240318,170500,397879183,619,619,619,619,0
|
|
20240318,170400,397879183,619,619,619,619,0
|
|
20240318,170300,397879183,619,619,619,619,0
|
|
20240318,170200,397879183,619,619,619,619,0
|
|
20240318,170100,397879183,619,619,619,619,0
|
|
20240318,170000,397879183,619,619,619,619,0
|
|
20240318,165900,397879183,619,619,619,619,0
|
|
20240318,165800,397879183,619,619,619,619,0
|
|
20240318,165700,397879183,619,619,619,619,0
|
|
20240318,165600,397879183,619,619,619,619,0
|
|
20240318,165500,397879183,619,619,619,619,0
|
|
20240318,165400,397879183,619,619,619,619,0
|
|
20240318,165300,397879183,619,619,619,619,0
|
|
20240318,165200,397879183,619,619,619,619,0
|
|
20240318,165100,397879183,619,619,619,619,0
|
|
20240318,165000,397879183,619,619,619,619,0
|
|
20240318,164900,397879183,619,619,619,619,0
|
|
20240318,164800,397879183,619,619,619,619,0
|
|
20240318,164700,397879183,619,619,619,619,8074
|
|
20240318,164600,397879183,619,619,619,619,0
|
|
20240318,164500,397879183,619,619,619,619,0
|
|
20240318,164400,397879183,619,619,619,619,0
|
|
20240318,164300,397879183,619,619,619,619,0
|
|
20240318,164200,397879183,619,619,619,619,0
|
|
20240318,164100,397879183,619,619,619,619,0
|
|
20240318,164000,397879183,619,619,619,619,0
|
|
20240318,163900,397879183,619,619,619,619,0
|
|
20240318,163800,397879183,619,619,619,619,0
|
|
20240318,163700,397879183,619,619,619,619,0
|
|
20240318,163600,397879183,619,619,619,619,0
|
|
20240318,163500,397879183,619,619,619,619,0
|
|
20240318,163400,397879183,619,619,619,619,0
|
|
20240318,163300,397879183,619,619,619,619,0
|
|
20240318,163200,397879183,619,619,619,619,0
|
|
20240318,163100,397879183,619,619,619,619,0
|
|
20240318,163000,397879183,619,619,619,619,0
|
|
20240318,162900,397879183,619,619,619,619,0
|
|
20240318,162800,397879183,619,619,619,619,0
|
|
20240318,162700,397879183,619,619,619,619,0
|
|
20240318,162600,397879183,619,619,619,619,0
|
|
20240318,162500,397879183,619,619,619,619,0
|
|
20240318,162400,397879183,619,619,619,619,0
|
|
20240318,162300,397879183,619,619,619,619,0
|
|
20240318,162200,397879183,619,619,619,619,0
|
|
20240318,162100,397879183,619,619,619,619,0
|
|
20240318,162000,397879183,619,619,619,619,0
|
|
20240318,161900,397879183,619,619,619,619,0
|
|
20240318,161800,397879183,619,619,619,619,0
|
|
20240318,161700,397879183,619,619,619,619,8074
|
|
20240318,161600,397879183,619,619,619,619,0
|
|
20240318,161500,397879183,619,619,619,619,0
|
|
20240318,161400,397879183,619,619,619,619,0
|
|
20240318,161300,397879183,619,619,619,619,0
|
|
20240318,161200,397879183,619,619,619,619,0
|
|
20240318,161100,397879183,619,619,619,619,0
|
|
20240318,161000,397879183,619,619,619,619,0
|
|
20240318,160900,397879183,619,619,619,619,0
|
|
20240318,160800,397879183,619,619,619,619,0
|
|
20240318,160700,397879183,619,619,619,619,0
|
|
20240318,160600,397879183,619,619,619,619,0
|
|
20240318,160500,397879183,619,619,619,619,0
|
|
20240318,160400,397879183,619,619,619,619,0
|
|
20240318,160300,397879183,619,619,619,619,0
|
|
20240318,160200,397879183,619,619,619,619,0
|
|
20240318,160100,397879183,619,619,619,619,0
|
|
20240318,160000,397879183,619,619,619,619,0
|
|
20240318,155900,397879183,619,619,619,619,0
|
|
20240318,155800,397879183,619,619,619,619,0
|
|
20240318,155700,397879183,619,619,619,619,0
|
|
20240318,155600,397879183,619,619,619,619,0
|
|
20240318,155500,397879183,619,619,619,619,0
|
|
20240318,155400,397879183,619,619,619,619,0
|
|
20240318,155300,397879183,619,619,619,619,0
|
|
20240318,155200,397879183,619,619,619,619,0
|
|
20240318,155100,397879183,619,619,619,619,0
|
|
20240318,155000,397879183,619,619,619,619,0
|
|
20240318,154900,397879183,619,619,619,619,0
|
|
20240318,154800,397879183,619,619,619,619,0
|
|
20240318,154700,397879183,619,619,619,619,8074
|
|
20240318,154600,397879183,619,619,619,619,0
|
|
20240318,154500,397879183,619,619,619,619,0
|
|
20240318,154400,397879183,619,619,619,619,0
|
|
20240318,154300,397879183,619,619,619,619,0
|
|
20240318,154200,397879183,619,619,619,619,0
|
|
20240318,154100,397879183,619,619,619,619,0
|
|
20240318,154000,397879183,619,619,619,619,0
|
|
20240318,153900,397879183,619,619,619,619,0
|
|
20240318,153800,397879183,619,619,619,619,0
|
|
20240318,153700,397879183,619,619,619,619,0
|
|
20240318,153600,397879183,619,619,619,619,0
|
|
20240318,153500,397879183,619,619,619,619,0
|
|
20240318,153400,397879183,619,619,619,619,0
|
|
20240318,153300,397879183,619,619,619,619,0
|
|
20240318,153200,397879183,619,619,619,619,0
|
|
20240318,153100,397879183,619,619,619,619,0
|
|
20240318,153000,397879183,619,619,619,619,8074
|
|
20240318,152900,392881377,619,619,619,619,0
|
|
20240318,152800,392881377,619,619,619,619,0
|
|
20240318,152700,392881377,619,619,619,619,0
|
|
20240318,152600,392881377,619,619,619,619,0
|
|
20240318,152500,392881377,619,619,619,619,0
|
|
20240318,152400,392881377,619,619,619,619,0
|
|
20240318,152300,392881377,619,619,619,619,0
|
|
20240318,152200,392881377,619,619,619,619,0
|
|
20240318,152100,392881377,619,619,619,619,0
|
|
20240318,152000,392881377,619,619,619,619,0
|
|
20240318,151900,392881377,619,622,622,619,11865
|
|
20240318,151800,385529814,623,623,623,623,659
|
|
20240318,151700,385119257,623,623,623,623,390
|
|
20240318,151600,384876287,623,623,623,623,27
|
|
20240318,151500,384859466,623,623,623,623,8
|
|
20240318,151400,384854482,623,623,623,623,1543
|
|
20240318,151300,383893193,624,623,624,623,5735
|
|
20240318,151200,380315908,624,624,624,624,1
|
|
20240318,151100,380315284,622,622,622,622,1500
|
|
20240318,151000,379382284,624,624,624,624,0
|
|
20240318,150900,379382284,624,623,624,623,169
|
|
20240318,150800,379276996,623,624,624,623,788
|
|
20240318,150700,378785285,625,625,625,625,1
|
|
20240318,150600,378784660,625,623,625,623,3
|
|
20240318,150500,378782789,625,624,625,623,1203
|
|
20240318,150400,378032116,624,624,624,624,528
|
|
20240318,150300,377702644,624,624,624,624,51
|
|
20240318,150200,377670820,620,624,625,620,13108
|
|
20240318,150100,369479920,624,624,624,624,1602
|
|
20240318,150000,368480272,624,624,624,624,1
|
|
20240318,145900,368479648,620,620,620,620,0
|
|
20240318,145800,368479648,620,623,623,620,9000
|
|
20240318,145700,362891497,625,625,625,625,400
|
|
20240318,145600,362641497,625,625,625,625,100
|
|
20240318,145500,362578997,625,626,626,625,11
|
|
20240318,145400,362572121,625,626,626,625,2030
|
|
20240318,145300,361303349,626,627,627,626,1401
|
|
20240318,145200,360425323,626,626,626,626,1001
|
|
20240318,145100,359798697,627,627,628,627,1585
|
|
20240318,145000,358804398,628,627,628,627,2156
|
|
20240318,144900,357451086,628,627,628,627,1930
|
|
20240318,144800,356240890,627,627,627,627,0
|
|
20240318,144700,356240890,627,626,627,623,513
|
|
20240318,144600,355920439,627,627,627,627,0
|
|
20240318,144500,355920439,627,627,628,627,5215
|
|
20240318,144400,352647064,628,625,628,625,5887
|
|
20240318,144300,348960143,624,624,624,624,400
|
|
20240318,144200,348710543,623,623,623,623,110
|
|
20240318,144100,348642013,625,625,625,625,110
|
|
20240318,144000,348573263,625,622,625,622,3786
|
|
20240318,143900,346212277,620,620,620,620,0
|
|
20240318,143800,346212277,620,620,620,620,3163
|
|
20240318,143700,344251217,620,620,620,620,0
|
|
20240318,143600,344251217,620,621,621,620,1666
|
|
20240318,143500,343216697,622,622,622,622,387
|
|
20240318,143400,342975983,622,622,622,622,497
|
|
20240318,143300,342666849,622,622,622,622,503
|
|
20240318,143200,342353983,622,622,622,622,1000
|
|
20240318,143100,341731983,619,619,619,619,0
|
|
20240318,143000,341731983,619,619,619,619,0
|
|
20240318,142900,341731983,619,619,619,619,0
|
|
20240318,142800,341731983,619,619,619,619,0
|
|
20240318,142700,341731983,619,623,623,619,566
|
|
20240318,142600,341380231,623,623,623,623,3
|
|
20240318,142500,341378362,623,622,623,622,169
|
|
20240318,142400,341273243,622,622,622,622,168
|
|
20240318,142300,341168747,622,622,622,622,1433
|
|
20240318,142200,340277421,622,622,622,622,601
|
|
20240318,142100,339903599,618,618,618,618,1
|
|
20240318,142000,339902981,618,618,618,618,868
|
|
20240318,141900,339366557,617,619,619,617,10312
|
|
20240318,141800,332994421,621,621,621,621,1
|
|
20240318,141700,332993800,618,618,618,618,0
|
|
20240318,141600,332993800,618,619,619,618,500
|
|
20240318,141500,332684685,619,619,619,619,0
|
|
20240318,141400,332684685,619,619,619,619,0
|
|
20240318,141300,332684685,619,619,619,619,30
|
|
20240318,141200,332666115,619,619,619,619,0
|
|
20240318,141100,332666115,619,619,619,619,0
|
|
20240318,141000,332666115,619,619,619,619,60
|
|
20240318,140900,332628975,619,619,619,619,0
|
|
20240318,140800,332628975,619,619,619,619,0
|
|
20240318,140700,332628975,619,619,619,619,36
|
|
20240318,140600,332606691,620,620,620,620,0
|
|
20240318,140500,332606691,620,620,620,620,0
|
|
20240318,140400,332606691,620,618,620,618,2736
|
|
20240318,140300,330915607,618,619,619,617,2568
|
|
20240318,140200,329326651,619,619,619,619,18
|
|
20240318,140100,329315509,617,619,619,617,2877
|
|
20240318,140000,327538316,622,620,622,618,134
|
|
20240318,135900,327455415,619,619,619,619,1
|
|
20240318,135800,327454796,619,619,619,619,0
|
|
20240318,135700,327454796,619,619,619,619,1
|
|
20240318,135600,327454177,618,619,619,618,2
|
|
20240318,135500,327452940,619,619,620,618,1004
|
|
20240318,135400,326830465,619,620,620,619,296
|
|
20240318,135300,326647239,623,621,623,621,356
|
|
20240318,135200,326425459,619,619,619,619,0
|
|
20240318,135100,326425459,619,619,619,619,0
|
|
20240318,135000,326425459,619,623,623,619,203
|
|
20240318,134900,326299798,623,621,623,621,2
|
|
20240318,134800,326298554,622,622,622,622,22
|
|
20240318,134700,326284870,621,621,621,621,0
|
|
20240318,134600,326284870,621,621,623,621,3100
|
|
20240318,134500,324359768,620,620,620,620,0
|
|
20240318,134400,324359768,620,620,620,620,768
|
|
20240318,134300,323883608,620,620,620,620,0
|
|
20240318,134200,323883608,620,620,620,620,1
|
|
20240318,134100,323882988,620,620,620,620,202
|
|
20240318,134000,323757748,619,619,619,619,40
|
|
20240318,133900,323732988,618,618,618,618,0
|
|
20240318,133800,323732988,618,618,618,618,0
|
|
20240318,133700,323732988,618,618,618,618,2
|
|
20240318,133600,323731752,617,617,617,617,0
|
|
20240318,133500,323731752,617,618,618,617,4
|
|
20240318,133400,323729283,618,618,618,618,2
|
|
20240318,133300,323728047,621,617,621,616,1803
|
|
20240318,133200,322617393,616,618,618,616,10001
|
|
20240318,133100,316452502,623,623,623,623,0
|
|
20240318,133000,316452502,623,619,623,619,1101
|
|
20240318,132900,315770979,623,623,623,623,0
|
|
20240318,132800,315770979,623,623,623,623,619
|
|
20240318,132700,315385342,623,623,623,623,1
|
|
20240318,132600,315384719,621,621,621,621,3601
|
|
20240318,132500,313148498,623,623,623,623,0
|
|
20240318,132400,313148498,623,623,623,623,40
|
|
20240318,132300,313123578,621,621,621,621,0
|
|
20240318,132200,313123578,621,623,623,621,56
|
|
20240318,132100,313088800,621,621,621,621,283
|
|
20240318,132000,312913057,620,622,622,620,3499
|
|
20240318,131900,310743363,622,622,622,622,5
|
|
20240318,131800,310740253,624,624,624,624,0
|
|
20240318,131700,310740253,624,624,624,624,0
|
|
20240318,131600,310740253,624,624,624,624,47
|
|
20240318,131500,310710925,624,623,624,623,1168
|
|
20240318,131400,309983089,622,620,622,620,225
|
|
20240318,131300,309843231,620,620,623,620,216
|
|
20240318,131200,309709275,623,619,623,619,1721
|
|
20240318,131100,308643956,619,619,619,619,200
|
|
20240318,131000,308520156,619,617,619,617,201
|
|
20240318,130900,308396137,618,618,618,618,0
|
|
20240318,130800,308396137,618,618,618,617,2020
|
|
20240318,130700,307148832,619,621,621,619,53
|
|
20240318,130600,307116023,620,619,621,619,18
|
|
20240318,130500,307104858,619,619,621,619,5
|
|
20240318,130400,307101761,619,619,620,619,6
|
|
20240318,130300,307098045,619,619,619,619,16
|
|
20240318,130200,307088141,621,618,621,618,114
|
|
20240318,130100,307017647,620,620,620,618,1057
|
|
20240318,130000,306364171,620,618,620,618,394
|
|
20240318,125900,306120271,618,619,619,618,3104
|
|
20240318,125800,304199724,619,619,619,619,0
|
|
20240318,125700,304199724,619,619,619,619,23
|
|
20240318,125600,304185487,619,619,619,619,67
|
|
20240318,125500,304144014,619,618,619,618,700
|
|
20240318,125400,303711214,618,622,622,618,1151
|
|
20240318,125300,302997896,623,623,623,623,0
|
|
20240318,125200,302997896,623,623,623,623,0
|
|
20240318,125100,302997896,623,623,623,623,0
|
|
20240318,125000,302997896,623,623,623,623,0
|
|
20240318,124900,302997896,623,618,625,618,316
|
|
20240318,124800,302800811,620,620,620,620,0
|
|
20240318,124700,302800811,620,620,620,620,0
|
|
20240318,124600,302800811,620,620,620,617,12528
|
|
20240318,124500,295048870,621,621,621,621,0
|
|
20240318,124400,295048870,621,621,621,621,1239
|
|
20240318,124300,294279451,621,621,621,621,20
|
|
20240318,124200,294267031,621,621,621,621,69
|
|
20240318,124100,294224182,619,619,619,619,1000
|
|
20240318,124000,293605182,619,619,619,619,370
|
|
20240318,123900,293376152,619,619,619,619,1642
|
|
20240318,123800,292359754,619,620,620,619,328
|
|
20240318,123700,292156712,621,621,621,621,1589
|
|
20240318,123600,291169943,621,621,621,621,1
|
|
20240318,123500,291169322,621,621,621,621,12
|
|
20240318,123400,291161870,622,622,622,622,0
|
|
20240318,123300,291161870,622,622,622,622,4
|
|
20240318,123200,291159382,621,621,621,621,0
|
|
20240318,123100,291159382,621,621,621,621,0
|
|
20240318,123000,291159382,621,621,621,621,103
|
|
20240318,122900,291095419,622,622,622,622,0
|
|
20240318,122800,291095419,622,622,622,622,1
|
|
20240318,122700,291094797,623,623,623,623,365
|
|
20240318,122600,290867402,624,624,624,624,2054
|
|
20240318,122500,289585706,623,625,625,618,9593
|
|
20240318,122400,283636990,625,625,625,625,110
|
|
20240318,122300,283568240,625,624,625,624,11
|
|
20240318,122200,283561366,623,623,623,623,0
|
|
20240318,122100,283561366,623,623,623,623,2
|
|
20240318,122000,283560120,625,624,625,624,80
|
|
20240318,121900,283510128,624,625,625,624,1332
|
|
20240318,121800,282677630,623,623,623,623,0
|
|
20240318,121700,282677630,623,623,623,623,0
|
|
20240318,121600,282677630,623,623,623,623,2
|
|
20240318,121500,282676384,623,624,624,623,1425
|
|
20240318,121400,281787188,626,625,626,625,736
|
|
20240318,121300,281327182,624,624,624,624,301
|
|
20240318,121200,281139358,623,623,623,623,75
|
|
20240318,121100,281092633,624,623,624,623,37
|
|
20240318,121000,281069581,624,624,624,624,1000
|
|
20240318,120900,280445581,622,622,622,622,0
|
|
20240318,120800,280445581,622,622,622,622,0
|
|
20240318,120700,280445581,622,622,622,622,0
|
|
20240318,120600,280445581,622,622,622,622,0
|
|
20240318,120500,280445581,622,622,622,622,0
|
|
20240318,120400,280445581,622,622,622,622,0
|
|
20240318,120300,280445581,622,622,622,622,0
|
|
20240318,120200,280445581,622,622,622,622,0
|
|
20240318,120100,280445581,622,622,622,622,14
|
|
20240318,120000,280436873,622,622,622,622,0
|
|
20240318,115900,280436873,622,622,622,622,0
|
|
20240318,115800,280436873,622,622,622,622,1
|
|
20240318,115700,280436251,622,622,622,622,0
|
|
20240318,115600,280436251,622,622,622,621,55
|
|
20240318,115500,280402042,622,622,622,622,2
|
|
20240318,115400,280400798,623,623,623,623,1
|
|
20240318,115300,280400175,623,623,623,623,0
|
|
20240318,115200,280400175,623,623,623,623,0
|
|
20240318,115100,280400175,623,622,623,622,328
|
|
20240318,115000,280195948,623,623,623,623,1
|
|
20240318,114900,280195325,620,622,622,620,3203
|
|
20240318,114800,278208333,624,624,624,622,31
|
|
20240318,114700,278188992,624,624,624,624,20
|
|
20240318,114600,278176512,624,624,624,624,0
|
|
20240318,114500,278176512,624,624,624,624,0
|
|
20240318,114400,278176512,624,624,624,624,140
|
|
20240318,114300,278089152,624,623,624,623,10000
|
|
20240318,114200,271850262,624,619,624,619,1247
|
|
20240318,114100,271078339,619,619,619,619,0
|
|
20240318,114000,271078339,619,620,620,619,153
|
|
20240318,113900,270983582,621,621,621,621,150
|
|
20240318,113800,270890432,622,624,624,622,423
|
|
20240318,113700,270627009,626,623,626,623,327
|
|
20240318,113600,270422949,624,624,626,624,6070
|
|
20240318,113500,266635267,624,625,625,624,1333
|
|
20240318,113400,265803474,624,623,624,623,20
|
|
20240318,113300,265790995,624,622,624,622,3
|
|
20240318,113200,265789126,622,622,622,622,34
|
|
20240318,113100,265767978,622,622,622,622,0
|
|
20240318,113000,265767978,622,621,622,621,2603
|
|
20240318,112900,264151511,622,618,622,618,112
|
|
20240318,112800,264082288,618,618,618,618,100
|
|
20240318,112700,264020488,619,619,619,619,201
|
|
20240318,112600,263896069,619,619,619,619,884
|
|
20240318,112500,263348873,619,619,619,619,15
|
|
20240318,112400,263339588,619,619,619,619,3
|
|
20240318,112300,263337731,617,617,617,617,0
|
|
20240318,112200,263337731,617,617,617,617,0
|
|
20240318,112100,263337731,617,617,617,617,3798
|
|
20240318,112000,260994365,620,619,620,619,4019
|
|
20240318,111900,258506599,620,622,622,620,1377
|
|
20240318,111800,257652813,622,622,622,622,55
|
|
20240318,111700,257618603,620,620,620,620,0
|
|
20240318,111600,257618603,620,620,620,620,1180
|
|
20240318,111500,256887003,620,620,620,620,0
|
|
20240318,111400,256887003,620,619,620,619,2
|
|
20240318,111300,256885764,618,618,618,618,1
|
|
20240318,111200,256885146,617,617,617,617,0
|
|
20240318,111100,256885146,617,617,617,617,0
|
|
20240318,111000,256885146,617,617,617,617,1
|
|
20240318,110900,256884529,616,618,618,616,2619
|
|
20240318,110800,255268242,619,619,619,619,800
|
|
20240318,110700,254773042,619,619,619,619,0
|
|
20240318,110600,254773042,619,620,620,619,1300
|
|
20240318,110500,253967057,619,619,619,619,0
|
|
20240318,110400,253967057,619,619,619,619,0
|
|
20240318,110300,253967057,619,619,619,619,105
|
|
20240318,110200,253902062,619,619,619,619,137
|
|
20240318,110100,253817259,620,616,620,616,1494
|
|
20240318,110000,252893939,618,615,619,615,2914
|
|
20240318,105900,251096686,618,618,618,618,0
|
|
20240318,105800,251096686,618,620,620,616,8760
|
|
20240318,105700,245685786,620,620,620,620,1356
|
|
20240318,105600,244845066,621,622,622,621,2765
|
|
20240318,105500,243127999,622,623,623,622,2367
|
|
20240318,105400,241654615,626,626,626,626,2
|
|
20240318,105300,241653363,624,624,624,624,0
|
|
20240318,105200,241653363,624,624,624,624,0
|
|
20240318,105100,241653363,624,624,624,624,0
|
|
20240318,105000,241653363,624,625,625,624,6
|
|
20240318,104900,241649617,624,626,626,624,3
|
|
20240318,104800,241647742,623,623,623,623,0
|
|
20240318,104700,241647742,623,623,623,623,1375
|
|
20240318,104600,240791117,627,623,627,623,750
|
|
20240318,104500,240320871,623,624,624,623,261
|
|
20240318,104400,240158088,625,624,625,624,1013
|
|
20240318,104300,239524976,624,625,625,624,337
|
|
20240318,104200,239314558,625,625,625,625,21
|
|
20240318,104100,239301433,625,624,625,624,515
|
|
20240318,104000,238979869,625,625,625,625,60
|
|
20240318,103900,238942369,626,627,627,626,2
|
|
20240318,103800,238941116,629,629,629,629,0
|
|
20240318,103700,238941116,629,629,629,629,0
|
|
20240318,103600,238941116,629,629,629,629,193
|
|
20240318,103500,238819719,631,625,634,625,8045
|
|
20240318,103400,233745037,623,623,623,623,3
|
|
20240318,103300,233743168,623,623,623,623,0
|
|
20240318,103200,233743168,623,623,623,623,100
|
|
20240318,103100,233680868,625,625,625,625,0
|
|
20240318,103000,233680868,625,625,625,625,2
|
|
20240318,102900,233679618,625,625,625,625,0
|
|
20240318,102800,233679618,625,622,625,622,710
|
|
20240318,102700,233236058,621,621,621,621,62
|
|
20240318,102600,233197556,621,622,622,621,1305
|
|
20240318,102500,232387049,621,621,621,621,408
|
|
20240318,102400,232133681,621,621,621,621,340
|
|
20240318,102300,231922541,623,622,623,621,2443
|
|
20240318,102200,230404870,622,623,623,622,21
|
|
20240318,102100,230391801,623,623,623,623,0
|
|
20240318,102000,230391801,623,624,624,623,1298
|
|
20240318,101900,229582723,624,623,624,623,307
|
|
20240318,101800,229391159,623,623,623,623,122
|
|
20240318,101700,229315153,624,624,624,624,0
|
|
20240318,101600,229315153,624,624,624,624,3300
|
|
20240318,101500,227255953,624,624,624,624,108
|
|
20240318,101400,227188561,629,624,629,624,1602
|
|
20240318,101300,226182341,621,622,622,621,3512
|
|
20240318,101200,224000535,623,627,627,623,1813
|
|
20240318,101100,222867406,627,627,627,627,0
|
|
20240318,101000,222867406,627,626,627,626,2
|
|
20240318,100900,222866153,627,624,627,624,630
|
|
20240318,100800,222473030,628,621,628,621,4608
|
|
20240318,100700,219611053,621,621,624,621,1109
|
|
20240318,100600,218922361,621,629,630,619,9203
|
|
20240318,100500,213188648,629,629,629,629,4
|
|
20240318,100400,213186132,631,631,631,630,87
|
|
20240318,100300,213131287,631,626,631,626,1240
|
|
20240318,100200,212354303,627,632,632,627,131
|
|
20240318,100100,212271884,632,632,632,632,5
|
|
20240318,100000,212268724,632,632,632,629,6399
|
|
20240318,095900,208235336,632,633,634,629,2111
|
|
20240318,095800,206906107,634,629,634,629,7954
|
|
20240318,095700,201881530,628,625,628,625,6068
|
|
20240318,095600,198082053,625,625,625,625,2
|
|
20240318,095500,198080803,625,625,625,625,0
|
|
20240318,095400,198080803,625,625,626,623,90
|
|
20240318,095300,198024554,627,626,627,625,1335
|
|
20240318,095200,197190174,628,623,628,622,3694
|
|
20240318,095100,194882685,625,624,625,623,723
|
|
20240318,095000,194431523,624,624,624,624,1612
|
|
20240318,094900,193425635,624,622,624,620,2919
|
|
20240318,094800,191614964,625,621,625,621,219
|
|
20240318,094700,191478717,621,622,623,621,6859
|
|
20240318,094600,187212549,622,622,623,622,258
|
|
20240318,094500,187052013,622,624,624,622,408
|
|
20240318,094400,186797809,625,623,625,622,920
|
|
20240318,094300,186224353,627,624,628,623,1246
|
|
20240318,094200,185446833,628,628,628,628,108
|
|
20240318,094100,185379009,630,630,632,623,13811
|
|
20240318,094000,176731147,634,631,635,631,2139
|
|
20240318,093900,175375947,633,628,633,627,1247
|
|
20240318,093800,174590081,630,630,630,630,1225
|
|
20240318,093700,173818331,630,626,630,626,1633
|
|
20240318,093600,172791191,626,628,630,625,2919
|
|
20240318,093500,170960832,625,625,628,625,1659
|
|
20240318,093400,169923933,625,633,633,621,9102
|
|
20240318,093300,164180437,637,632,638,632,4011
|
|
20240318,093200,161636749,640,632,640,629,5111
|
|
20240318,093100,158394023,633,625,633,623,9635
|
|
20240318,093000,152355134,626,625,628,623,3022
|
|
20240318,092900,150462925,625,622,628,618,4489
|
|
20240318,092800,147670350,622,615,622,614,32508
|
|
20240318,092700,127665228,614,630,631,614,6363
|
|
20240318,092600,123713565,631,633,633,630,347
|
|
20240318,092500,123494492,631,638,639,631,22068
|
|
20240318,092400,109513833,642,636,643,636,48634
|
|
20240318,092300,78408531,637,623,638,623,39830
|
|
20240318,092200,53266344,625,620,625,620,9013
|
|
20240318,092100,47653193,620,617,620,617,2053
|
|
20240318,092000,46381770,616,616,616,615,139
|
|
20240318,091900,46296246,620,620,620,620,11083
|
|
20240318,091800,39424786,620,617,620,617,2082
|
|
20240318,091700,38136779,620,618,620,617,11935
|
|
20240318,091600,30751307,617,615,617,612,5747
|
|
20240318,091500,27216557,616,616,616,615,1218
|
|
20240318,091400,26467429,618,617,618,616,3872
|
|
20240318,091300,24080713,618,612,618,612,6026
|
|
20240318,091200,20380345,614,612,614,610,6903
|
|
20240318,091100,16156092,612,612,612,612,4
|
|
20240318,091000,16153644,609,606,609,606,10319
|
|
20240318,090900,9882089,605,605,605,605,49
|
|
20240318,090800,9852444,605,605,605,603,2647
|
|
20240318,090700,8251111,604,604,605,604,134
|
|
20240318,090600,8170154,604,604,604,604,3
|
|
20240318,090500,8168342,602,602,602,602,5
|
|
20240318,090400,8165332,605,605,605,605,2500
|
|
20240318,090300,6652832,607,607,607,607,247
|
|
20240318,090200,6502903,607,607,607,601,2532
|
|
20240318,090100,4965985,607,601,609,601,1663
|
|
20240318,090000,3962984,599,599,599,599,6616
|