621 lines
27 KiB
CSV
621 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,191800,170194304,613,613,613,613,4852
|
|
20240305,191700,170194304,613,613,613,613,0
|
|
20240305,191600,170194304,613,613,613,613,0
|
|
20240305,191500,170194304,613,613,613,613,0
|
|
20240305,191400,170194304,613,613,613,613,0
|
|
20240305,191300,170194304,613,613,613,613,0
|
|
20240305,191200,170194304,613,613,613,613,0
|
|
20240305,191100,170194304,613,613,613,613,0
|
|
20240305,191000,170194304,613,613,613,613,0
|
|
20240305,190900,170194304,613,613,613,613,0
|
|
20240305,190800,170194304,613,613,613,613,0
|
|
20240305,190700,170194304,613,613,613,613,0
|
|
20240305,190600,170194304,613,613,613,613,0
|
|
20240305,190500,170194304,613,613,613,613,0
|
|
20240305,190400,170194304,613,613,613,613,0
|
|
20240305,190300,170194304,613,613,613,613,0
|
|
20240305,190200,170194304,613,613,613,613,0
|
|
20240305,190100,170194304,613,613,613,613,0
|
|
20240305,190000,170194304,613,613,613,613,0
|
|
20240305,185900,170194304,613,613,613,613,0
|
|
20240305,185800,170194304,613,613,613,613,0
|
|
20240305,185700,170194304,613,613,613,613,0
|
|
20240305,185600,170194304,613,613,613,613,0
|
|
20240305,185500,170194304,613,613,613,613,0
|
|
20240305,185400,170194304,613,613,613,613,0
|
|
20240305,185300,170194304,613,613,613,613,0
|
|
20240305,185200,170194304,613,613,613,613,0
|
|
20240305,185100,170194304,613,613,613,613,0
|
|
20240305,185000,170194304,613,613,613,613,0
|
|
20240305,184900,170194304,613,613,613,613,0
|
|
20240305,184800,170194304,613,613,613,613,4852
|
|
20240305,184700,170194304,613,613,613,613,0
|
|
20240305,184600,170194304,613,613,613,613,0
|
|
20240305,184500,170194304,613,613,613,613,0
|
|
20240305,184400,170194304,613,613,613,613,0
|
|
20240305,184300,170194304,613,613,613,613,0
|
|
20240305,184200,170194304,613,613,613,613,0
|
|
20240305,184100,170194304,613,613,613,613,0
|
|
20240305,184000,170194304,613,613,613,613,0
|
|
20240305,183900,170194304,613,613,613,613,0
|
|
20240305,183800,170194304,613,613,613,613,0
|
|
20240305,183700,170194304,613,613,613,613,0
|
|
20240305,183600,170194304,613,613,613,613,0
|
|
20240305,183500,170194304,613,613,613,613,0
|
|
20240305,183400,170194304,613,613,613,613,0
|
|
20240305,183300,170194304,613,613,613,613,0
|
|
20240305,183200,170194304,613,613,613,613,0
|
|
20240305,183100,170194304,613,613,613,613,0
|
|
20240305,183000,170194304,613,613,613,613,0
|
|
20240305,182900,170194304,613,613,613,613,0
|
|
20240305,182800,170194304,613,613,613,613,0
|
|
20240305,182700,170194304,613,613,613,613,0
|
|
20240305,182600,170194304,613,613,613,613,0
|
|
20240305,182500,170194304,613,613,613,613,0
|
|
20240305,182400,170194304,613,613,613,613,0
|
|
20240305,182300,170194304,613,613,613,613,0
|
|
20240305,182200,170194304,613,613,613,613,0
|
|
20240305,182100,170194304,613,613,613,613,0
|
|
20240305,182000,170194304,613,613,613,613,0
|
|
20240305,181900,170194304,613,613,613,613,0
|
|
20240305,181800,170194304,613,613,613,613,4852
|
|
20240305,181700,170194304,613,613,613,613,0
|
|
20240305,181600,170194304,613,613,613,613,0
|
|
20240305,181500,170194304,613,613,613,613,0
|
|
20240305,181400,170194304,613,613,613,613,0
|
|
20240305,181300,170194304,613,613,613,613,0
|
|
20240305,181200,170194304,613,613,613,613,0
|
|
20240305,181100,170194304,613,613,613,613,0
|
|
20240305,181000,170194304,613,613,613,613,0
|
|
20240305,180900,170194304,613,613,613,613,0
|
|
20240305,180800,170194304,613,613,613,613,0
|
|
20240305,180700,170194304,613,613,613,613,0
|
|
20240305,180600,170194304,613,613,613,613,0
|
|
20240305,180500,170194304,613,613,613,613,0
|
|
20240305,180400,170194304,613,613,613,613,0
|
|
20240305,180300,170194304,613,613,613,613,0
|
|
20240305,180200,170194304,613,613,613,613,0
|
|
20240305,180100,170194304,613,613,613,613,0
|
|
20240305,180000,170194304,613,613,613,613,0
|
|
20240305,175900,170194304,613,613,613,613,0
|
|
20240305,175800,170194304,613,613,613,613,0
|
|
20240305,175700,170194304,613,613,613,613,0
|
|
20240305,175600,170194304,613,613,613,613,0
|
|
20240305,175500,170194304,613,613,613,613,0
|
|
20240305,175400,170194304,613,613,613,613,0
|
|
20240305,175300,170194304,613,613,613,613,0
|
|
20240305,175200,170194304,613,613,613,613,0
|
|
20240305,175100,170194304,613,613,613,613,0
|
|
20240305,175000,170194304,613,613,613,613,0
|
|
20240305,174900,170194304,613,613,613,613,0
|
|
20240305,174800,170194304,613,613,613,613,4852
|
|
20240305,174700,170194304,613,613,613,613,0
|
|
20240305,174600,170194304,613,613,613,613,0
|
|
20240305,174500,170194304,613,613,613,613,0
|
|
20240305,174400,170194304,613,613,613,613,0
|
|
20240305,174300,170194304,613,613,613,613,0
|
|
20240305,174200,170194304,613,613,613,613,0
|
|
20240305,174100,170194304,613,613,613,613,0
|
|
20240305,174000,170194304,613,613,613,613,0
|
|
20240305,173900,170194304,613,613,613,613,0
|
|
20240305,173800,170194304,613,613,613,613,0
|
|
20240305,173700,170194304,613,613,613,613,0
|
|
20240305,173600,170194304,613,613,613,613,0
|
|
20240305,173500,170194304,613,613,613,613,0
|
|
20240305,173400,170194304,613,613,613,613,0
|
|
20240305,173300,170194304,613,613,613,613,0
|
|
20240305,173200,170194304,613,613,613,613,0
|
|
20240305,173100,170194304,613,613,613,613,0
|
|
20240305,173000,170194304,613,613,613,613,0
|
|
20240305,172900,170194304,613,613,613,613,0
|
|
20240305,172800,170194304,613,613,613,613,0
|
|
20240305,172700,170194304,613,613,613,613,0
|
|
20240305,172600,170194304,613,613,613,613,0
|
|
20240305,172500,170194304,613,613,613,613,0
|
|
20240305,172400,170194304,613,613,613,613,0
|
|
20240305,172300,170194304,613,613,613,613,0
|
|
20240305,172200,170194304,613,613,613,613,0
|
|
20240305,172100,170194304,613,613,613,613,0
|
|
20240305,172000,170194304,613,613,613,613,0
|
|
20240305,171900,170194304,613,613,613,613,0
|
|
20240305,171800,170194304,613,613,613,613,4852
|
|
20240305,171700,170194304,613,613,613,613,0
|
|
20240305,171600,170194304,613,613,613,613,0
|
|
20240305,171500,170194304,613,613,613,613,0
|
|
20240305,171400,170194304,613,613,613,613,0
|
|
20240305,171300,170194304,613,613,613,613,0
|
|
20240305,171200,170194304,613,613,613,613,0
|
|
20240305,171100,170194304,613,613,613,613,0
|
|
20240305,171000,170194304,613,613,613,613,0
|
|
20240305,170900,170194304,613,613,613,613,0
|
|
20240305,170800,170194304,613,613,613,613,0
|
|
20240305,170700,170194304,613,613,613,613,0
|
|
20240305,170600,170194304,613,613,613,613,0
|
|
20240305,170500,170194304,613,613,613,613,0
|
|
20240305,170400,170194304,613,613,613,613,0
|
|
20240305,170300,170194304,613,613,613,613,0
|
|
20240305,170200,170194304,613,613,613,613,0
|
|
20240305,170100,170194304,613,613,613,613,0
|
|
20240305,170000,170194304,613,613,613,613,0
|
|
20240305,165900,170194304,613,613,613,613,0
|
|
20240305,165800,170194304,613,613,613,613,0
|
|
20240305,165700,170194304,613,613,613,613,0
|
|
20240305,165600,170194304,613,613,613,613,0
|
|
20240305,165500,170194304,613,613,613,613,0
|
|
20240305,165400,170194304,613,613,613,613,0
|
|
20240305,165300,170194304,613,613,613,613,0
|
|
20240305,165200,170194304,613,613,613,613,0
|
|
20240305,165100,170194304,613,613,613,613,0
|
|
20240305,165000,170194304,613,613,613,613,0
|
|
20240305,164900,170194304,613,613,613,613,0
|
|
20240305,164800,170194304,613,613,613,613,4852
|
|
20240305,164700,170194304,613,613,613,613,0
|
|
20240305,164600,170194304,613,613,613,613,0
|
|
20240305,164500,170194304,613,613,613,613,0
|
|
20240305,164400,170194304,613,613,613,613,0
|
|
20240305,164300,170194304,613,613,613,613,0
|
|
20240305,164200,170194304,613,613,613,613,0
|
|
20240305,164100,170194304,613,613,613,613,0
|
|
20240305,164000,170194304,613,613,613,613,0
|
|
20240305,163900,170194304,613,613,613,613,0
|
|
20240305,163800,170194304,613,613,613,613,0
|
|
20240305,163700,170194304,613,613,613,613,0
|
|
20240305,163600,170194304,613,613,613,613,0
|
|
20240305,163500,170194304,613,613,613,613,0
|
|
20240305,163400,170194304,613,613,613,613,0
|
|
20240305,163300,170194304,613,613,613,613,0
|
|
20240305,163200,170194304,613,613,613,613,0
|
|
20240305,163100,170194304,613,613,613,613,0
|
|
20240305,163000,170194304,613,613,613,613,0
|
|
20240305,162900,170194304,613,613,613,613,0
|
|
20240305,162800,170194304,613,613,613,613,0
|
|
20240305,162700,170194304,613,613,613,613,0
|
|
20240305,162600,170194304,613,613,613,613,0
|
|
20240305,162500,170194304,613,613,613,613,0
|
|
20240305,162400,170194304,613,613,613,613,0
|
|
20240305,162300,170194304,613,613,613,613,0
|
|
20240305,162200,170194304,613,613,613,613,0
|
|
20240305,162100,170194304,613,613,613,613,0
|
|
20240305,162000,170194304,613,613,613,613,0
|
|
20240305,161900,170194304,613,613,613,613,0
|
|
20240305,161800,170194304,613,613,613,613,4852
|
|
20240305,161700,170194304,613,613,613,613,0
|
|
20240305,161600,170194304,613,613,613,613,0
|
|
20240305,161500,170194304,613,613,613,613,0
|
|
20240305,161400,170194304,613,613,613,613,0
|
|
20240305,161300,170194304,613,613,613,613,0
|
|
20240305,161200,170194304,613,613,613,613,0
|
|
20240305,161100,170194304,613,613,613,613,0
|
|
20240305,161000,170194304,613,613,613,613,0
|
|
20240305,160900,170194304,613,613,613,613,0
|
|
20240305,160800,170194304,613,613,613,613,0
|
|
20240305,160700,170194304,613,613,613,613,0
|
|
20240305,160600,170194304,613,613,613,613,0
|
|
20240305,160500,170194304,613,613,613,613,0
|
|
20240305,160400,170194304,613,613,613,613,0
|
|
20240305,160300,170194304,613,613,613,613,0
|
|
20240305,160200,170194304,613,613,613,613,0
|
|
20240305,160100,170194304,613,613,613,613,0
|
|
20240305,160000,170194304,613,613,613,613,0
|
|
20240305,155900,170194304,613,613,613,613,0
|
|
20240305,155800,170194304,613,613,613,613,0
|
|
20240305,155700,170194304,613,613,613,613,0
|
|
20240305,155600,170194304,613,613,613,613,0
|
|
20240305,155500,170194304,613,613,613,613,0
|
|
20240305,155400,170194304,613,613,613,613,0
|
|
20240305,155300,170194304,613,613,613,613,0
|
|
20240305,155200,170194304,613,613,613,613,0
|
|
20240305,155100,170194304,613,613,613,613,0
|
|
20240305,155000,170194304,613,613,613,613,0
|
|
20240305,154900,170194304,613,613,613,613,0
|
|
20240305,154800,170194304,613,613,613,613,4852
|
|
20240305,154700,170194304,613,613,613,613,0
|
|
20240305,154600,170194304,613,613,613,613,0
|
|
20240305,154500,170194304,613,613,613,613,0
|
|
20240305,154400,170194304,613,613,613,613,0
|
|
20240305,154300,170194304,613,613,613,613,0
|
|
20240305,154200,170194304,613,613,613,613,0
|
|
20240305,154100,170194304,613,613,613,613,0
|
|
20240305,154000,170194304,613,613,613,613,0
|
|
20240305,153900,170194304,613,613,613,613,0
|
|
20240305,153800,170194304,613,613,613,613,0
|
|
20240305,153700,170194304,613,613,613,613,0
|
|
20240305,153600,170194304,613,613,613,613,0
|
|
20240305,153500,170194304,613,613,613,613,0
|
|
20240305,153400,170194304,613,613,613,613,0
|
|
20240305,153300,170194304,613,613,613,613,0
|
|
20240305,153200,170194304,613,613,613,613,0
|
|
20240305,153100,170194304,613,613,613,613,0
|
|
20240305,153000,170194304,613,613,613,613,4852
|
|
20240305,152900,167220028,615,615,615,615,0
|
|
20240305,152800,167220028,615,615,615,615,0
|
|
20240305,152700,167220028,615,615,615,615,0
|
|
20240305,152600,167220028,615,615,615,615,0
|
|
20240305,152500,167220028,615,615,615,615,0
|
|
20240305,152400,167220028,615,615,615,615,0
|
|
20240305,152300,167220028,615,615,615,615,0
|
|
20240305,152200,167220028,615,615,615,615,0
|
|
20240305,152100,167220028,615,615,615,615,0
|
|
20240305,152000,167220028,615,615,615,615,0
|
|
20240305,151900,167220028,615,615,615,614,5202
|
|
20240305,151800,164025798,615,615,615,615,650
|
|
20240305,151700,163626048,615,616,616,615,762
|
|
20240305,151600,163156818,616,616,616,616,20
|
|
20240305,151500,163144498,616,616,616,616,219
|
|
20240305,151400,163009594,616,616,616,616,1
|
|
20240305,151300,163008978,616,616,616,616,102
|
|
20240305,151200,162946146,616,614,616,614,5
|
|
20240305,151100,162943072,617,617,617,617,100
|
|
20240305,151000,162881372,619,616,619,612,30012
|
|
20240305,150900,144457963,619,619,619,619,0
|
|
20240305,150800,144457963,619,619,619,619,0
|
|
20240305,150700,144457963,619,619,619,619,0
|
|
20240305,150600,144457963,619,619,619,619,0
|
|
20240305,150500,144457963,619,618,619,618,8
|
|
20240305,150400,144453018,616,616,616,616,1336
|
|
20240305,150300,143630042,619,616,619,616,2002
|
|
20240305,150200,142396805,619,619,619,619,0
|
|
20240305,150100,142396805,619,619,619,619,0
|
|
20240305,150000,142396805,619,617,619,616,334
|
|
20240305,145900,142190747,617,617,617,617,7
|
|
20240305,145800,142186428,616,616,616,616,0
|
|
20240305,145700,142186428,616,616,616,616,0
|
|
20240305,145600,142186428,616,616,616,616,0
|
|
20240305,145500,142186428,616,616,616,616,100
|
|
20240305,145400,142124828,616,616,616,616,0
|
|
20240305,145300,142124828,616,616,616,616,0
|
|
20240305,145200,142124828,616,616,616,616,0
|
|
20240305,145100,142124828,616,616,616,616,5
|
|
20240305,145000,142121748,616,616,617,616,202
|
|
20240305,144900,141997216,620,620,620,620,0
|
|
20240305,144800,141997216,620,620,620,620,0
|
|
20240305,144700,141997216,620,620,620,620,2
|
|
20240305,144600,141995976,615,615,615,615,100
|
|
20240305,144500,141934476,620,620,620,620,0
|
|
20240305,144400,141934476,620,620,620,620,0
|
|
20240305,144300,141934476,620,620,620,620,0
|
|
20240305,144200,141934476,620,620,620,620,0
|
|
20240305,144100,141934476,620,620,620,620,0
|
|
20240305,144000,141934476,620,620,620,620,0
|
|
20240305,143900,141934476,620,620,620,620,0
|
|
20240305,143800,141934476,620,620,620,620,0
|
|
20240305,143700,141934476,620,620,620,620,0
|
|
20240305,143600,141934476,620,620,620,620,0
|
|
20240305,143500,141934476,620,620,620,620,5
|
|
20240305,143400,141931376,615,616,616,615,796
|
|
20240305,143300,141441821,620,620,620,620,0
|
|
20240305,143200,141441821,620,620,620,620,0
|
|
20240305,143100,141441821,620,620,620,620,0
|
|
20240305,143000,141441821,620,619,620,619,4218
|
|
20240305,142900,138830878,619,619,619,619,0
|
|
20240305,142800,138830878,619,619,619,619,0
|
|
20240305,142700,138830878,619,619,619,619,0
|
|
20240305,142600,138830878,619,619,619,619,500
|
|
20240305,142500,138521378,619,619,619,619,0
|
|
20240305,142400,138521378,619,619,619,619,0
|
|
20240305,142300,138521378,619,619,619,619,0
|
|
20240305,142200,138521378,619,619,619,619,0
|
|
20240305,142100,138521378,619,619,619,619,0
|
|
20240305,142000,138521378,619,619,619,619,0
|
|
20240305,141900,138521378,619,619,619,619,0
|
|
20240305,141800,138521378,619,619,619,619,0
|
|
20240305,141700,138521378,619,619,619,619,0
|
|
20240305,141600,138521378,619,619,619,619,0
|
|
20240305,141500,138521378,619,619,619,619,0
|
|
20240305,141400,138521378,619,619,619,619,0
|
|
20240305,141300,138521378,619,619,619,619,0
|
|
20240305,141200,138521378,619,619,619,619,0
|
|
20240305,141100,138521378,619,619,619,619,20
|
|
20240305,141000,138508998,619,619,619,619,10
|
|
20240305,140900,138502808,619,618,619,618,773
|
|
20240305,140800,138025093,618,618,618,618,0
|
|
20240305,140700,138025093,618,618,618,618,2
|
|
20240305,140600,138023857,618,618,618,618,0
|
|
20240305,140500,138023857,618,618,618,618,1
|
|
20240305,140400,138023239,614,614,614,614,0
|
|
20240305,140300,138023239,614,614,614,614,0
|
|
20240305,140200,138023239,614,614,614,614,0
|
|
20240305,140100,138023239,614,615,615,614,5000
|
|
20240305,140000,134952756,615,615,615,615,500
|
|
20240305,135900,134645256,615,615,615,615,0
|
|
20240305,135800,134645256,615,616,616,615,12000
|
|
20240305,135700,127265242,615,615,615,615,0
|
|
20240305,135600,127265242,615,615,615,615,0
|
|
20240305,135500,127265242,615,615,615,615,0
|
|
20240305,135400,127265242,615,615,615,615,0
|
|
20240305,135300,127265242,615,616,616,615,3000
|
|
20240305,135200,125417243,619,619,619,619,10
|
|
20240305,135100,125411053,616,616,616,616,0
|
|
20240305,135000,125411053,616,616,616,616,0
|
|
20240305,134900,125411053,616,616,616,616,0
|
|
20240305,134800,125411053,616,618,618,616,5000
|
|
20240305,134700,122327504,618,618,618,618,0
|
|
20240305,134600,122327504,618,618,618,618,0
|
|
20240305,134500,122327504,618,618,618,618,0
|
|
20240305,134400,122327504,618,618,618,618,0
|
|
20240305,134300,122327504,618,618,618,618,1000
|
|
20240305,134200,121709504,617,617,617,617,0
|
|
20240305,134100,121709504,617,617,617,617,0
|
|
20240305,134000,121709504,617,617,617,617,0
|
|
20240305,133900,121709504,617,617,617,617,0
|
|
20240305,133800,121709504,617,617,617,617,0
|
|
20240305,133700,121709504,617,617,617,617,0
|
|
20240305,133600,121709504,617,617,617,617,0
|
|
20240305,133500,121709504,617,617,617,617,0
|
|
20240305,133400,121709504,617,617,617,617,0
|
|
20240305,133300,121709504,617,617,617,617,0
|
|
20240305,133200,121709504,617,617,617,617,0
|
|
20240305,133100,121709504,617,619,619,617,2
|
|
20240305,133000,121708268,619,619,619,619,0
|
|
20240305,132900,121708268,619,619,619,619,43
|
|
20240305,132800,121681651,618,618,618,618,457
|
|
20240305,132700,121399225,617,617,617,617,2
|
|
20240305,132600,121397991,618,618,618,618,500
|
|
20240305,132500,121088991,619,619,619,619,0
|
|
20240305,132400,121088991,619,619,619,619,0
|
|
20240305,132300,121088991,619,619,619,619,0
|
|
20240305,132200,121088991,619,619,619,619,0
|
|
20240305,132100,121088991,619,619,619,619,0
|
|
20240305,132000,121088991,619,619,619,619,0
|
|
20240305,131900,121088991,619,619,619,619,0
|
|
20240305,131800,121088991,619,619,619,619,0
|
|
20240305,131700,121088991,619,619,619,619,0
|
|
20240305,131600,121088991,619,617,619,617,89
|
|
20240305,131500,121034038,617,616,617,616,5196
|
|
20240305,131400,117828108,616,616,616,616,29
|
|
20240305,131300,117810244,616,616,616,616,48
|
|
20240305,131200,117780676,616,617,617,616,763
|
|
20240305,131100,117310042,618,619,619,618,561
|
|
20240305,131000,116962844,619,619,619,619,1
|
|
20240305,130900,116962225,618,618,618,618,0
|
|
20240305,130800,116962225,618,618,618,618,0
|
|
20240305,130700,116962225,618,618,618,618,0
|
|
20240305,130600,116962225,618,618,618,618,0
|
|
20240305,130500,116962225,618,618,618,618,0
|
|
20240305,130400,116962225,618,618,618,618,0
|
|
20240305,130300,116962225,618,618,618,618,0
|
|
20240305,130200,116962225,618,618,618,618,0
|
|
20240305,130100,116962225,618,618,618,618,4
|
|
20240305,130000,116959753,618,618,618,618,4
|
|
20240305,125900,116957281,618,618,618,618,105
|
|
20240305,125800,116892391,618,618,618,618,29
|
|
20240305,125700,116874469,618,618,618,618,28
|
|
20240305,125600,116857165,618,618,618,618,769
|
|
20240305,125500,116381923,617,617,617,617,0
|
|
20240305,125400,116381923,617,617,617,617,0
|
|
20240305,125300,116381923,617,617,617,617,0
|
|
20240305,125200,116381923,617,617,617,617,0
|
|
20240305,125100,116381923,617,617,617,617,0
|
|
20240305,125000,116381923,617,617,617,617,3
|
|
20240305,124900,116380072,618,617,618,617,23
|
|
20240305,124800,116365880,618,617,618,617,70
|
|
20240305,124700,116322640,617,617,617,617,554
|
|
20240305,124600,115980822,617,617,617,617,0
|
|
20240305,124500,115980822,617,617,617,617,0
|
|
20240305,124400,115980822,617,617,617,617,0
|
|
20240305,124300,115980822,617,617,617,617,0
|
|
20240305,124200,115980822,617,617,617,617,0
|
|
20240305,124100,115980822,617,617,617,617,0
|
|
20240305,124000,115980822,617,617,617,617,17
|
|
20240305,123900,115970333,617,617,617,617,0
|
|
20240305,123800,115970333,617,617,617,617,0
|
|
20240305,123700,115970333,617,617,617,617,0
|
|
20240305,123600,115970333,617,616,617,616,1060
|
|
20240305,123500,115317370,617,617,617,617,562
|
|
20240305,123400,114970616,617,617,617,617,0
|
|
20240305,123300,114970616,617,617,617,617,1
|
|
20240305,123200,114969999,617,617,617,617,12
|
|
20240305,123100,114962595,617,617,617,617,38
|
|
20240305,123000,114939149,617,617,617,617,36
|
|
20240305,122900,114916937,618,618,618,618,1001
|
|
20240305,122800,114298319,617,617,617,617,0
|
|
20240305,122700,114298319,617,617,617,617,0
|
|
20240305,122600,114298319,617,617,617,617,0
|
|
20240305,122500,114298319,617,617,617,617,1
|
|
20240305,122400,114297702,617,617,617,617,24
|
|
20240305,122300,114282894,617,617,617,617,25
|
|
20240305,122200,114267469,617,618,618,617,630
|
|
20240305,122100,113878151,619,619,619,619,54
|
|
20240305,122000,113844725,618,618,618,618,3
|
|
20240305,121900,113842871,618,618,618,618,38
|
|
20240305,121800,113819387,618,618,618,618,37
|
|
20240305,121700,113796521,619,618,619,618,1011
|
|
20240305,121600,113170723,618,618,618,618,11
|
|
20240305,121500,113163925,619,619,619,619,300
|
|
20240305,121400,112978225,619,619,619,619,0
|
|
20240305,121300,112978225,619,619,619,619,0
|
|
20240305,121200,112978225,619,619,619,619,0
|
|
20240305,121100,112978225,619,619,619,619,2
|
|
20240305,121000,112976987,619,619,619,619,0
|
|
20240305,120900,112976987,619,619,619,619,0
|
|
20240305,120800,112976987,619,619,619,619,0
|
|
20240305,120700,112976987,619,619,619,619,0
|
|
20240305,120600,112976987,619,619,619,619,1
|
|
20240305,120500,112976368,617,616,617,616,12020
|
|
20240305,120400,105560113,616,616,616,614,3025
|
|
20240305,120300,103702695,616,616,616,616,1
|
|
20240305,120200,103702079,617,617,617,617,0
|
|
20240305,120100,103702079,617,617,617,617,0
|
|
20240305,120000,103702079,617,617,617,617,0
|
|
20240305,115900,103702079,617,617,617,617,0
|
|
20240305,115800,103702079,617,617,617,617,0
|
|
20240305,115700,103702079,617,617,617,617,0
|
|
20240305,115600,103702079,617,617,617,617,0
|
|
20240305,115500,103702079,617,617,617,617,0
|
|
20240305,115400,103702079,617,617,617,617,0
|
|
20240305,115300,103702079,617,617,617,617,0
|
|
20240305,115200,103702079,617,616,617,616,46
|
|
20240305,115100,103673711,617,617,617,617,0
|
|
20240305,115000,103673711,617,617,617,617,2488
|
|
20240305,114900,102138615,617,617,617,617,0
|
|
20240305,114800,102138615,617,617,617,617,0
|
|
20240305,114700,102138615,617,617,617,617,0
|
|
20240305,114600,102138615,617,616,617,616,5
|
|
20240305,114500,102135534,616,616,616,616,7
|
|
20240305,114400,102131222,617,617,617,617,0
|
|
20240305,114300,102131222,617,616,617,616,320
|
|
20240305,114200,101934101,616,616,616,616,0
|
|
20240305,114100,101934101,616,616,616,616,2
|
|
20240305,114000,101932869,613,613,613,613,0
|
|
20240305,113900,101932869,613,613,613,613,0
|
|
20240305,113800,101932869,613,613,613,613,0
|
|
20240305,113700,101932869,613,613,613,613,0
|
|
20240305,113600,101932869,613,613,613,613,0
|
|
20240305,113500,101932869,613,611,613,611,1604
|
|
20240305,113400,100952218,611,612,613,611,7162
|
|
20240305,113300,96576043,614,614,614,614,2
|
|
20240305,113200,96574815,611,611,611,611,0
|
|
20240305,113100,96574815,611,615,615,611,8122
|
|
20240305,113000,91602622,617,614,617,613,625
|
|
20240305,112900,91219061,615,615,615,615,23
|
|
20240305,112800,91204916,614,614,614,614,26
|
|
20240305,112700,91188952,614,615,615,614,118
|
|
20240305,112600,91116486,615,615,615,615,0
|
|
20240305,112500,91116486,615,615,615,615,0
|
|
20240305,112400,91116486,615,615,615,615,16
|
|
20240305,112300,91106646,615,619,619,614,150
|
|
20240305,112200,91014191,613,613,613,613,4113
|
|
20240305,112100,88492922,613,619,619,613,11869
|
|
20240305,112000,81194770,619,621,621,619,70
|
|
20240305,111900,81151304,621,621,621,621,0
|
|
20240305,111800,81151304,621,621,621,621,0
|
|
20240305,111700,81151304,621,620,621,620,39
|
|
20240305,111600,81127087,620,620,620,620,0
|
|
20240305,111500,81127087,620,620,620,620,0
|
|
20240305,111400,81127087,620,620,620,620,0
|
|
20240305,111300,81127087,620,620,620,620,0
|
|
20240305,111200,81127087,620,620,620,620,0
|
|
20240305,111100,81127087,620,620,620,620,0
|
|
20240305,111000,81127087,620,620,620,620,0
|
|
20240305,110900,81127087,620,620,620,620,0
|
|
20240305,110800,81127087,620,620,620,620,156
|
|
20240305,110700,81030367,620,620,620,620,21
|
|
20240305,110600,81017347,618,618,618,618,50
|
|
20240305,110500,80986447,618,619,619,618,4762
|
|
20240305,110400,78039848,619,619,619,619,21
|
|
20240305,110300,78026849,620,620,620,620,49
|
|
20240305,110200,77996469,620,620,620,620,536
|
|
20240305,110100,77664149,620,620,620,620,74
|
|
20240305,110000,77618269,620,620,620,620,2045
|
|
20240305,105900,76350369,621,621,621,621,0
|
|
20240305,105800,76350369,621,621,621,621,220
|
|
20240305,105700,76213749,621,621,621,621,2
|
|
20240305,105600,76212507,620,620,620,620,0
|
|
20240305,105500,76212507,620,620,620,620,0
|
|
20240305,105400,76212507,620,620,620,620,0
|
|
20240305,105300,76212507,620,620,620,620,0
|
|
20240305,105200,76212507,620,620,620,620,0
|
|
20240305,105100,76212507,620,620,620,620,0
|
|
20240305,105000,76212507,620,620,620,620,0
|
|
20240305,104900,76212507,620,620,620,620,0
|
|
20240305,104800,76212507,620,620,620,620,0
|
|
20240305,104700,76212507,620,620,620,620,13
|
|
20240305,104600,76204447,621,621,621,621,1
|
|
20240305,104500,76203826,621,621,621,621,0
|
|
20240305,104400,76203826,621,621,621,621,13
|
|
20240305,104300,76195753,621,621,621,621,0
|
|
20240305,104200,76195753,621,621,621,621,0
|
|
20240305,104100,76195753,621,621,621,621,5
|
|
20240305,104000,76192648,621,621,621,621,0
|
|
20240305,103900,76192648,621,621,621,621,0
|
|
20240305,103800,76192648,621,621,621,621,0
|
|
20240305,103700,76192648,621,621,621,621,0
|
|
20240305,103600,76192648,621,621,621,621,0
|
|
20240305,103500,76192648,621,621,621,621,0
|
|
20240305,103400,76192648,621,621,621,621,0
|
|
20240305,103300,76192648,621,621,621,621,0
|
|
20240305,103200,76192648,621,621,621,621,0
|
|
20240305,103100,76192648,621,621,621,621,0
|
|
20240305,103000,76192648,621,621,621,621,8077
|
|
20240305,102900,71176831,620,619,620,619,2
|
|
20240305,102800,71175592,621,621,621,621,0
|
|
20240305,102700,71175592,621,621,621,621,0
|
|
20240305,102600,71175592,621,620,621,620,5
|
|
20240305,102500,71172490,621,621,621,621,0
|
|
20240305,102400,71172490,621,621,621,621,0
|
|
20240305,102300,71172490,621,620,621,620,4
|
|
20240305,102200,71170009,621,620,621,620,86
|
|
20240305,102100,71116687,620,620,620,620,0
|
|
20240305,102000,71116687,620,620,620,620,44
|
|
20240305,101900,71089407,618,619,619,618,193
|
|
20240305,101800,70969953,619,619,619,619,120
|
|
20240305,101700,70895673,621,623,624,621,1059
|
|
20240305,101600,70237979,623,621,623,621,2235
|
|
20240305,101500,68848065,621,621,622,621,198
|
|
20240305,101400,68725083,622,620,622,620,554
|
|
20240305,101300,68381331,620,620,620,620,0
|
|
20240305,101200,68381331,620,620,620,620,0
|
|
20240305,101100,68381331,620,620,620,620,0
|
|
20240305,101000,68381331,620,620,620,620,100
|
|
20240305,100900,68319331,621,621,621,621,0
|
|
20240305,100800,68319331,621,621,621,621,0
|
|
20240305,100700,68319331,621,621,621,621,0
|
|
20240305,100600,68319331,621,621,621,621,0
|
|
20240305,100500,68319331,621,621,621,621,0
|
|
20240305,100400,68319331,621,617,621,617,13560
|
|
20240305,100300,59927406,618,618,618,618,1
|
|
20240305,100200,59926788,618,618,618,618,2
|
|
20240305,100100,59925552,620,620,620,620,0
|
|
20240305,100000,59925552,620,620,620,620,0
|
|
20240305,095900,59925552,620,620,620,620,0
|
|
20240305,095800,59925552,620,620,620,620,1
|
|
20240305,095700,59924932,619,618,620,617,265
|
|
20240305,095600,59760917,618,620,620,618,1097
|
|
20240305,095500,59081302,619,618,619,618,250
|
|
20240305,095400,58926759,618,618,618,618,333
|
|
20240305,095300,58720965,618,618,618,618,10
|
|
20240305,095200,58714785,620,614,620,614,1246
|
|
20240305,095100,57949735,614,611,614,611,12417
|
|
20240305,095000,50362736,611,612,612,610,688
|
|
20240305,094900,49942327,613,613,613,613,180
|
|
20240305,094800,49831987,607,619,619,607,40283
|
|
20240305,094700,25164559,620,620,620,620,0
|
|
20240305,094600,25164559,620,620,620,620,3367
|
|
20240305,094500,23077019,621,621,621,621,118
|
|
20240305,094400,23003741,621,626,626,621,5168
|
|
20240305,094300,19794408,622,622,622,622,1
|
|
20240305,094200,19793786,627,627,627,627,0
|
|
20240305,094100,19793786,627,626,627,625,9
|
|
20240305,094000,19788156,626,625,626,625,38
|
|
20240305,093900,19764382,626,625,626,625,175
|
|
20240305,093800,19654985,625,623,625,623,213
|
|
20240305,093700,19522284,623,621,623,621,3993
|
|
20240305,093600,17038387,622,621,622,621,8
|
|
20240305,093500,17033417,622,621,622,621,103
|
|
20240305,093400,16969432,622,620,622,620,70
|
|
20240305,093300,16925962,621,621,621,621,0
|
|
20240305,093200,16925962,621,621,621,621,128
|
|
20240305,093100,16846474,622,621,622,621,434
|
|
20240305,093000,16576575,622,620,622,620,1137
|
|
20240305,092900,15870467,621,620,621,620,206
|
|
20240305,092800,15742725,620,620,620,620,180
|
|
20240305,092700,15631125,620,621,621,620,2473
|
|
20240305,092600,14096909,621,621,621,621,71
|
|
20240305,092500,14052818,622,622,622,622,297
|
|
20240305,092400,13868084,622,620,622,620,1513
|
|
20240305,092300,12928532,622,622,622,620,129
|
|
20240305,092200,12848524,622,620,622,620,428
|
|
20240305,092100,12583062,620,623,623,620,373
|
|
20240305,092000,12351799,624,623,625,616,9307
|
|
20240305,091900,6609808,627,627,627,627,0
|
|
20240305,091800,6609808,627,627,627,627,0
|
|
20240305,091700,6609808,627,625,627,625,200
|
|
20240305,091600,6484501,627,626,627,626,102
|
|
20240305,091500,6420647,629,622,629,622,1862
|
|
20240305,091400,5260243,616,632,632,616,5479
|
|
20240305,091300,1864288,632,632,632,632,15
|
|
20240305,091200,1854808,637,635,637,635,36
|
|
20240305,091100,1831918,638,638,638,638,469
|
|
20240305,091000,1532696,638,638,638,638,0
|
|
20240305,090900,1532696,638,638,638,638,1
|
|
20240305,090800,1532058,644,644,644,644,0
|
|
20240305,090700,1532058,644,644,644,644,0
|
|
20240305,090600,1532058,644,644,644,644,0
|
|
20240305,090500,1532058,644,644,644,644,0
|
|
20240305,090400,1532058,644,644,644,644,0
|
|
20240305,090300,1532058,644,644,644,644,0
|
|
20240305,090200,1532058,644,635,644,635,294
|
|
20240305,090100,1344807,636,635,636,635,32
|
|
20240305,090000,1324460,637,638,638,635,2076
|