621 lines
27 KiB
CSV
621 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,191800,635357841,604,604,604,604,20855
|
|
20240306,191700,635357841,604,604,604,604,0
|
|
20240306,191600,635357841,604,604,604,604,0
|
|
20240306,191500,635357841,604,604,604,604,0
|
|
20240306,191400,635357841,604,604,604,604,0
|
|
20240306,191300,635357841,604,604,604,604,0
|
|
20240306,191200,635357841,604,604,604,604,0
|
|
20240306,191100,635357841,604,604,604,604,0
|
|
20240306,191000,635357841,604,604,604,604,0
|
|
20240306,190900,635357841,604,604,604,604,0
|
|
20240306,190800,635357841,604,604,604,604,0
|
|
20240306,190700,635357841,604,604,604,604,0
|
|
20240306,190600,635357841,604,604,604,604,0
|
|
20240306,190500,635357841,604,604,604,604,0
|
|
20240306,190400,635357841,604,604,604,604,0
|
|
20240306,190300,635357841,604,604,604,604,0
|
|
20240306,190200,635357841,604,604,604,604,0
|
|
20240306,190100,635357841,604,604,604,604,0
|
|
20240306,190000,635357841,604,604,604,604,0
|
|
20240306,185900,635357841,604,604,604,604,0
|
|
20240306,185800,635357841,604,604,604,604,0
|
|
20240306,185700,635357841,604,604,604,604,0
|
|
20240306,185600,635357841,604,604,604,604,0
|
|
20240306,185500,635357841,604,604,604,604,0
|
|
20240306,185400,635357841,604,604,604,604,0
|
|
20240306,185300,635357841,604,604,604,604,0
|
|
20240306,185200,635357841,604,604,604,604,0
|
|
20240306,185100,635357841,604,604,604,604,0
|
|
20240306,185000,635357841,604,604,604,604,0
|
|
20240306,184900,635357841,604,604,604,604,0
|
|
20240306,184800,635357841,604,604,604,604,20855
|
|
20240306,184700,635357841,604,604,604,604,0
|
|
20240306,184600,635357841,604,604,604,604,0
|
|
20240306,184500,635357841,604,604,604,604,0
|
|
20240306,184400,635357841,604,604,604,604,0
|
|
20240306,184300,635357841,604,604,604,604,0
|
|
20240306,184200,635357841,604,604,604,604,0
|
|
20240306,184100,635357841,604,604,604,604,0
|
|
20240306,184000,635357841,604,604,604,604,0
|
|
20240306,183900,635357841,604,604,604,604,0
|
|
20240306,183800,635357841,604,604,604,604,0
|
|
20240306,183700,635357841,604,604,604,604,0
|
|
20240306,183600,635357841,604,604,604,604,0
|
|
20240306,183500,635357841,604,604,604,604,0
|
|
20240306,183400,635357841,604,604,604,604,0
|
|
20240306,183300,635357841,604,604,604,604,0
|
|
20240306,183200,635357841,604,604,604,604,0
|
|
20240306,183100,635357841,604,604,604,604,0
|
|
20240306,183000,635357841,604,604,604,604,0
|
|
20240306,182900,635357841,604,604,604,604,0
|
|
20240306,182800,635357841,604,604,604,604,0
|
|
20240306,182700,635357841,604,604,604,604,0
|
|
20240306,182600,635357841,604,604,604,604,0
|
|
20240306,182500,635357841,604,604,604,604,0
|
|
20240306,182400,635357841,604,604,604,604,0
|
|
20240306,182300,635357841,604,604,604,604,0
|
|
20240306,182200,635357841,604,604,604,604,0
|
|
20240306,182100,635357841,604,604,604,604,0
|
|
20240306,182000,635357841,604,604,604,604,0
|
|
20240306,181900,635357841,604,604,604,604,0
|
|
20240306,181800,635357841,604,604,604,604,20855
|
|
20240306,181700,635357841,604,604,604,604,0
|
|
20240306,181600,635357841,604,604,604,604,0
|
|
20240306,181500,635357841,604,604,604,604,0
|
|
20240306,181400,635357841,604,604,604,604,0
|
|
20240306,181300,635357841,604,604,604,604,0
|
|
20240306,181200,635357841,604,604,604,604,0
|
|
20240306,181100,635357841,604,604,604,604,0
|
|
20240306,181000,635357841,604,604,604,604,0
|
|
20240306,180900,635357841,604,604,604,604,0
|
|
20240306,180800,635357841,604,604,604,604,0
|
|
20240306,180700,635357841,604,604,604,604,0
|
|
20240306,180600,635357841,604,604,604,604,0
|
|
20240306,180500,635357841,604,604,604,604,0
|
|
20240306,180400,635357841,604,604,604,604,0
|
|
20240306,180300,635357841,604,604,604,604,0
|
|
20240306,180200,635357841,604,604,604,604,0
|
|
20240306,180100,635357841,604,604,604,604,0
|
|
20240306,180000,635357841,604,604,604,604,0
|
|
20240306,175900,635357841,604,604,604,604,0
|
|
20240306,175800,635357841,604,604,604,604,0
|
|
20240306,175700,635357841,604,604,604,604,0
|
|
20240306,175600,635357841,604,604,604,604,0
|
|
20240306,175500,635357841,604,604,604,604,0
|
|
20240306,175400,635357841,604,604,604,604,0
|
|
20240306,175300,635357841,604,604,604,604,0
|
|
20240306,175200,635357841,604,604,604,604,0
|
|
20240306,175100,635357841,604,604,604,604,0
|
|
20240306,175000,635357841,604,604,604,604,0
|
|
20240306,174900,635357841,604,604,604,604,0
|
|
20240306,174800,635357841,604,604,604,604,20855
|
|
20240306,174700,635357841,604,604,604,604,0
|
|
20240306,174600,635357841,604,604,604,604,0
|
|
20240306,174500,635357841,604,604,604,604,0
|
|
20240306,174400,635357841,604,604,604,604,0
|
|
20240306,174300,635357841,604,604,604,604,0
|
|
20240306,174200,635357841,604,604,604,604,0
|
|
20240306,174100,635357841,604,604,604,604,0
|
|
20240306,174000,635357841,604,604,604,604,0
|
|
20240306,173900,635357841,604,604,604,604,0
|
|
20240306,173800,635357841,604,604,604,604,0
|
|
20240306,173700,635357841,604,604,604,604,0
|
|
20240306,173600,635357841,604,604,604,604,0
|
|
20240306,173500,635357841,604,604,604,604,0
|
|
20240306,173400,635357841,604,604,604,604,0
|
|
20240306,173300,635357841,604,604,604,604,0
|
|
20240306,173200,635357841,604,604,604,604,0
|
|
20240306,173100,635357841,604,604,604,604,0
|
|
20240306,173000,635357841,604,604,604,604,0
|
|
20240306,172900,635357841,604,604,604,604,0
|
|
20240306,172800,635357841,604,604,604,604,0
|
|
20240306,172700,635357841,604,604,604,604,0
|
|
20240306,172600,635357841,604,604,604,604,0
|
|
20240306,172500,635357841,604,604,604,604,0
|
|
20240306,172400,635357841,604,604,604,604,0
|
|
20240306,172300,635357841,604,604,604,604,0
|
|
20240306,172200,635357841,604,604,604,604,0
|
|
20240306,172100,635357841,604,604,604,604,0
|
|
20240306,172000,635357841,604,604,604,604,0
|
|
20240306,171900,635357841,604,604,604,604,0
|
|
20240306,171800,635357841,604,604,604,604,20855
|
|
20240306,171700,635357841,604,604,604,604,0
|
|
20240306,171600,635357841,604,604,604,604,0
|
|
20240306,171500,635357841,604,604,604,604,0
|
|
20240306,171400,635357841,604,604,604,604,0
|
|
20240306,171300,635357841,604,604,604,604,0
|
|
20240306,171200,635357841,604,604,604,604,0
|
|
20240306,171100,635357841,604,604,604,604,0
|
|
20240306,171000,635357841,604,604,604,604,0
|
|
20240306,170900,635357841,604,604,604,604,0
|
|
20240306,170800,635357841,604,604,604,604,0
|
|
20240306,170700,635357841,604,604,604,604,0
|
|
20240306,170600,635357841,604,604,604,604,0
|
|
20240306,170500,635357841,604,604,604,604,0
|
|
20240306,170400,635357841,604,604,604,604,0
|
|
20240306,170300,635357841,604,604,604,604,0
|
|
20240306,170200,635357841,604,604,604,604,0
|
|
20240306,170100,635357841,604,604,604,604,0
|
|
20240306,170000,635357841,604,604,604,604,0
|
|
20240306,165900,635357841,604,604,604,604,0
|
|
20240306,165800,635357841,604,604,604,604,0
|
|
20240306,165700,635357841,604,604,604,604,0
|
|
20240306,165600,635357841,604,604,604,604,0
|
|
20240306,165500,635357841,604,604,604,604,0
|
|
20240306,165400,635357841,604,604,604,604,0
|
|
20240306,165300,635357841,604,604,604,604,0
|
|
20240306,165200,635357841,604,604,604,604,0
|
|
20240306,165100,635357841,604,604,604,604,0
|
|
20240306,165000,635357841,604,604,604,604,0
|
|
20240306,164900,635357841,604,604,604,604,0
|
|
20240306,164800,635357841,604,604,604,604,20855
|
|
20240306,164700,635357841,604,604,604,604,0
|
|
20240306,164600,635357841,604,604,604,604,0
|
|
20240306,164500,635357841,604,604,604,604,0
|
|
20240306,164400,635357841,604,604,604,604,0
|
|
20240306,164300,635357841,604,604,604,604,0
|
|
20240306,164200,635357841,604,604,604,604,0
|
|
20240306,164100,635357841,604,604,604,604,0
|
|
20240306,164000,635357841,604,604,604,604,0
|
|
20240306,163900,635357841,604,604,604,604,0
|
|
20240306,163800,635357841,604,604,604,604,0
|
|
20240306,163700,635357841,604,604,604,604,0
|
|
20240306,163600,635357841,604,604,604,604,0
|
|
20240306,163500,635357841,604,604,604,604,0
|
|
20240306,163400,635357841,604,604,604,604,0
|
|
20240306,163300,635357841,604,604,604,604,0
|
|
20240306,163200,635357841,604,604,604,604,0
|
|
20240306,163100,635357841,604,604,604,604,0
|
|
20240306,163000,635357841,604,604,604,604,0
|
|
20240306,162900,635357841,604,604,604,604,0
|
|
20240306,162800,635357841,604,604,604,604,0
|
|
20240306,162700,635357841,604,604,604,604,0
|
|
20240306,162600,635357841,604,604,604,604,0
|
|
20240306,162500,635357841,604,604,604,604,0
|
|
20240306,162400,635357841,604,604,604,604,0
|
|
20240306,162300,635357841,604,604,604,604,0
|
|
20240306,162200,635357841,604,604,604,604,0
|
|
20240306,162100,635357841,604,604,604,604,0
|
|
20240306,162000,635357841,604,604,604,604,0
|
|
20240306,161900,635357841,604,604,604,604,0
|
|
20240306,161800,635357841,604,604,604,604,20855
|
|
20240306,161700,635357841,604,604,604,604,0
|
|
20240306,161600,635357841,604,604,604,604,0
|
|
20240306,161500,635357841,604,604,604,604,0
|
|
20240306,161400,635357841,604,604,604,604,0
|
|
20240306,161300,635357841,604,604,604,604,0
|
|
20240306,161200,635357841,604,604,604,604,0
|
|
20240306,161100,635357841,604,604,604,604,0
|
|
20240306,161000,635357841,604,604,604,604,0
|
|
20240306,160900,635357841,604,604,604,604,0
|
|
20240306,160800,635357841,604,604,604,604,0
|
|
20240306,160700,635357841,604,604,604,604,0
|
|
20240306,160600,635357841,604,604,604,604,0
|
|
20240306,160500,635357841,604,604,604,604,0
|
|
20240306,160400,635357841,604,604,604,604,0
|
|
20240306,160300,635357841,604,604,604,604,0
|
|
20240306,160200,635357841,604,604,604,604,0
|
|
20240306,160100,635357841,604,604,604,604,0
|
|
20240306,160000,635357841,604,604,604,604,0
|
|
20240306,155900,635357841,604,604,604,604,0
|
|
20240306,155800,635357841,604,604,604,604,0
|
|
20240306,155700,635357841,604,604,604,604,0
|
|
20240306,155600,635357841,604,604,604,604,0
|
|
20240306,155500,635357841,604,604,604,604,0
|
|
20240306,155400,635357841,604,604,604,604,0
|
|
20240306,155300,635357841,604,604,604,604,0
|
|
20240306,155200,635357841,604,604,604,604,0
|
|
20240306,155100,635357841,604,604,604,604,0
|
|
20240306,155000,635357841,604,604,604,604,0
|
|
20240306,154900,635357841,604,604,604,604,0
|
|
20240306,154800,635357841,604,604,604,604,20855
|
|
20240306,154700,635357841,604,604,604,604,0
|
|
20240306,154600,635357841,604,604,604,604,0
|
|
20240306,154500,635357841,604,604,604,604,0
|
|
20240306,154400,635357841,604,604,604,604,0
|
|
20240306,154300,635357841,604,604,604,604,0
|
|
20240306,154200,635357841,604,604,604,604,0
|
|
20240306,154100,635357841,604,604,604,604,0
|
|
20240306,154000,635357841,604,604,604,604,0
|
|
20240306,153900,635357841,604,604,604,604,0
|
|
20240306,153800,635357841,604,604,604,604,0
|
|
20240306,153700,635357841,604,604,604,604,0
|
|
20240306,153600,635357841,604,604,604,604,0
|
|
20240306,153500,635357841,604,604,604,604,0
|
|
20240306,153400,635357841,604,604,604,604,0
|
|
20240306,153300,635357841,604,604,604,604,0
|
|
20240306,153200,635357841,604,604,604,604,0
|
|
20240306,153100,635357841,604,604,604,604,0
|
|
20240306,153000,635357841,604,604,604,604,20855
|
|
20240306,152900,622761421,605,605,605,605,0
|
|
20240306,152800,622761421,605,605,605,605,0
|
|
20240306,152700,622761421,605,605,605,605,0
|
|
20240306,152600,622761421,605,605,605,605,0
|
|
20240306,152500,622761421,605,605,605,605,0
|
|
20240306,152400,622761421,605,605,605,605,0
|
|
20240306,152300,622761421,605,605,605,605,0
|
|
20240306,152200,622761421,605,605,605,605,0
|
|
20240306,152100,622761421,605,605,605,605,0
|
|
20240306,152000,622761421,605,605,605,605,0
|
|
20240306,151900,622761421,605,605,605,605,1592
|
|
20240306,151800,621798261,609,609,609,609,0
|
|
20240306,151700,621798261,609,609,610,604,15201
|
|
20240306,151600,612587358,611,609,611,609,44
|
|
20240306,151500,612560557,611,609,611,609,6
|
|
20240306,151400,612556900,609,611,611,609,244
|
|
20240306,151300,612408022,611,611,611,611,0
|
|
20240306,151200,612408022,611,611,611,611,0
|
|
20240306,151100,612408022,611,611,611,611,0
|
|
20240306,151000,612408022,611,611,611,611,0
|
|
20240306,150900,612408022,611,611,611,611,1
|
|
20240306,150800,612407411,610,610,610,610,500
|
|
20240306,150700,612102411,610,610,610,610,0
|
|
20240306,150600,612102411,610,610,610,610,568
|
|
20240306,150500,611755931,612,611,612,611,110
|
|
20240306,150400,611688692,611,612,612,611,320
|
|
20240306,150300,611493171,614,610,614,610,8700
|
|
20240306,150200,606160076,610,610,610,610,3
|
|
20240306,150100,606158246,613,613,613,613,0
|
|
20240306,150000,606158246,613,613,613,613,0
|
|
20240306,145900,606158246,613,613,613,613,0
|
|
20240306,145800,606158246,613,613,613,613,0
|
|
20240306,145700,606158246,613,613,613,613,0
|
|
20240306,145600,606158246,613,612,613,612,100
|
|
20240306,145500,606097044,612,612,612,612,0
|
|
20240306,145400,606097044,612,612,612,612,0
|
|
20240306,145300,606097044,612,612,612,612,0
|
|
20240306,145200,606097044,612,612,612,612,0
|
|
20240306,145100,606097044,612,612,612,612,0
|
|
20240306,145000,606097044,612,612,612,612,0
|
|
20240306,144900,606097044,612,610,612,610,2601
|
|
20240306,144800,604510432,612,612,612,612,0
|
|
20240306,144700,604510432,612,611,612,611,21
|
|
20240306,144600,604497600,611,611,611,611,181
|
|
20240306,144500,604387009,611,611,611,611,4710
|
|
20240306,144400,601509199,611,611,611,611,10
|
|
20240306,144300,601503089,611,611,611,611,0
|
|
20240306,144200,601503089,611,607,611,607,11
|
|
20240306,144100,601496400,611,611,611,611,1
|
|
20240306,144000,601495789,607,607,607,607,0
|
|
20240306,143900,601495789,607,607,607,607,1
|
|
20240306,143800,601495182,607,607,607,607,0
|
|
20240306,143700,601495182,607,610,610,607,1514
|
|
20240306,143600,600574784,612,612,612,612,0
|
|
20240306,143500,600574784,612,612,612,612,0
|
|
20240306,143400,600574784,612,612,612,612,0
|
|
20240306,143300,600574784,612,612,612,612,0
|
|
20240306,143200,600574784,612,612,612,612,0
|
|
20240306,143100,600574784,612,612,612,612,0
|
|
20240306,143000,600574784,612,612,612,612,0
|
|
20240306,142900,600574784,612,612,612,612,0
|
|
20240306,142800,600574784,612,609,612,607,10001
|
|
20240306,142700,594501022,612,612,612,612,0
|
|
20240306,142600,594501022,612,612,612,612,50
|
|
20240306,142500,594470422,612,612,612,610,30
|
|
20240306,142400,594452118,610,610,610,610,10
|
|
20240306,142300,594446018,613,613,613,613,0
|
|
20240306,142200,594446018,613,613,613,613,20
|
|
20240306,142100,594433758,613,613,613,613,0
|
|
20240306,142000,594433758,613,613,613,613,0
|
|
20240306,141900,594433758,613,613,613,613,50
|
|
20240306,141800,594403108,613,613,613,613,0
|
|
20240306,141700,594403108,613,613,613,613,1
|
|
20240306,141600,594402495,614,614,614,614,0
|
|
20240306,141500,594402495,614,614,614,614,0
|
|
20240306,141400,594402495,614,613,614,609,29743
|
|
20240306,141300,576261601,614,615,615,614,3250
|
|
20240306,141200,574266100,618,618,618,618,0
|
|
20240306,141100,574266100,618,618,618,618,0
|
|
20240306,141000,574266100,618,614,618,614,3
|
|
20240306,140900,574264250,618,617,618,617,500
|
|
20240306,140800,573955741,618,618,618,618,0
|
|
20240306,140700,573955741,618,618,618,618,3
|
|
20240306,140600,573953887,618,618,618,618,60
|
|
20240306,140500,573916807,618,615,618,614,5230
|
|
20240306,140400,570702378,620,620,620,620,0
|
|
20240306,140300,570702378,620,620,620,620,0
|
|
20240306,140200,570702378,620,620,620,620,0
|
|
20240306,140100,570702378,620,620,620,620,1
|
|
20240306,140000,570701758,620,618,620,617,5001
|
|
20240306,135900,567616022,623,623,623,623,0
|
|
20240306,135800,567616022,623,623,623,623,0
|
|
20240306,135700,567616022,623,618,623,618,9
|
|
20240306,135600,567610455,623,623,624,618,8163
|
|
20240306,135500,562551397,624,624,624,624,0
|
|
20240306,135400,562551397,624,624,624,624,0
|
|
20240306,135300,562551397,624,622,624,622,5
|
|
20240306,135200,562548285,621,622,622,621,3001
|
|
20240306,135100,560684663,625,619,625,619,30343
|
|
20240306,135000,541804940,619,619,619,619,103
|
|
20240306,134900,541741183,619,619,619,619,0
|
|
20240306,134800,541741183,619,619,619,619,0
|
|
20240306,134700,541741183,619,617,619,617,21323
|
|
20240306,134600,528584872,617,617,617,617,0
|
|
20240306,134500,528584872,617,617,617,617,2
|
|
20240306,134400,528583638,616,616,616,616,201
|
|
20240306,134300,528459822,610,617,617,610,59001
|
|
20240306,134200,492344120,618,619,619,618,473
|
|
20240306,134100,492051441,621,621,621,621,0
|
|
20240306,134000,492051441,621,621,621,621,0
|
|
20240306,133900,492051441,621,621,621,621,1
|
|
20240306,133800,492050820,618,618,618,618,1
|
|
20240306,133700,492050202,623,623,623,623,1
|
|
20240306,133600,492049579,618,618,618,618,0
|
|
20240306,133500,492049579,618,618,618,618,0
|
|
20240306,133400,492049579,618,618,618,618,0
|
|
20240306,133300,492049579,618,619,619,618,5000
|
|
20240306,133200,488959578,625,625,625,625,0
|
|
20240306,133100,488959578,625,625,625,625,0
|
|
20240306,133000,488959578,625,625,625,625,0
|
|
20240306,132900,488959578,625,624,625,624,1413
|
|
20240306,132800,488077348,626,626,626,626,0
|
|
20240306,132700,488077348,626,619,626,619,6141
|
|
20240306,132600,484257367,620,624,624,619,47958
|
|
20240306,132500,454493092,625,627,627,625,2003
|
|
20240306,132400,453237214,630,629,631,629,21085
|
|
20240306,132300,439952304,629,630,630,629,501
|
|
20240306,132200,439636675,630,625,630,625,104111
|
|
20240306,132100,374083537,625,625,625,625,1900
|
|
20240306,132000,372896037,626,627,628,626,1368
|
|
20240306,131900,372039652,628,626,628,626,307
|
|
20240306,131800,371847170,627,627,628,627,1391
|
|
20240306,131700,370974912,628,625,628,625,8353
|
|
20240306,131600,365740315,625,623,625,623,4861
|
|
20240306,131500,362705224,625,619,625,619,4702
|
|
20240306,131400,359785251,624,624,624,624,22
|
|
20240306,131300,359771523,623,623,625,620,10000
|
|
20240306,131200,353541571,623,624,625,619,1618
|
|
20240306,131100,352531940,625,624,625,623,1400
|
|
20240306,131000,351657174,625,620,626,620,2121
|
|
20240306,130900,350335753,627,623,627,623,1015
|
|
20240306,130800,349700784,627,620,627,620,2817
|
|
20240306,130700,347954104,628,627,628,625,1204
|
|
20240306,130600,347200126,628,625,628,625,2002
|
|
20240306,130500,345945401,625,625,628,624,11010
|
|
20240306,130400,339053321,625,620,625,620,4797
|
|
20240306,130300,336071471,628,615,629,615,25753
|
|
20240306,130200,320008594,615,618,618,615,860
|
|
20240306,130100,319478014,618,619,619,618,38
|
|
20240306,130000,319454512,619,619,619,618,293
|
|
20240306,125900,319273174,620,617,620,617,541
|
|
20240306,125800,318939323,617,617,617,617,4
|
|
20240306,125700,318936855,617,617,617,613,7
|
|
20240306,125600,318932540,617,616,617,616,2
|
|
20240306,125500,318931307,610,629,630,610,20567
|
|
20240306,125400,306137000,630,619,630,619,37064
|
|
20240306,125300,283038870,619,617,619,617,2932
|
|
20240306,125200,281225874,617,615,617,615,2900
|
|
20240306,125100,279441385,615,615,615,615,110
|
|
20240306,125000,279373735,614,614,615,614,1045
|
|
20240306,124900,278732060,614,612,614,612,30
|
|
20240306,124800,278713672,611,612,612,611,500
|
|
20240306,124700,278408117,611,611,614,611,8955
|
|
20240306,124600,272923411,611,609,611,609,12022
|
|
20240306,124500,265580382,608,606,608,606,8050
|
|
20240306,124400,260688976,603,603,603,603,0
|
|
20240306,124300,260688976,603,603,603,603,0
|
|
20240306,124200,260688976,603,603,603,603,0
|
|
20240306,124100,260688976,603,603,603,603,0
|
|
20240306,124000,260688976,603,603,603,603,0
|
|
20240306,123900,260688976,603,603,603,603,0
|
|
20240306,123800,260688976,603,603,603,603,0
|
|
20240306,123700,260688976,603,603,603,603,0
|
|
20240306,123600,260688976,603,603,603,603,0
|
|
20240306,123500,260688976,603,603,603,603,0
|
|
20240306,123400,260688976,603,603,603,603,0
|
|
20240306,123300,260688976,603,603,603,603,0
|
|
20240306,123200,260688976,603,603,603,603,51
|
|
20240306,123100,260658223,603,603,603,603,0
|
|
20240306,123000,260658223,603,603,603,603,0
|
|
20240306,122900,260658223,603,603,603,603,0
|
|
20240306,122800,260658223,603,603,603,603,0
|
|
20240306,122700,260658223,603,603,603,603,0
|
|
20240306,122600,260658223,603,603,603,603,0
|
|
20240306,122500,260658223,603,606,606,603,5
|
|
20240306,122400,260655196,603,603,603,603,0
|
|
20240306,122300,260655196,603,603,603,603,3
|
|
20240306,122200,260653387,603,603,603,603,0
|
|
20240306,122100,260653387,603,603,603,603,0
|
|
20240306,122000,260653387,603,603,603,603,0
|
|
20240306,121900,260653387,603,603,603,603,1
|
|
20240306,121800,260652784,602,602,602,602,0
|
|
20240306,121700,260652784,602,602,602,602,0
|
|
20240306,121600,260652784,602,602,602,602,0
|
|
20240306,121500,260652784,602,602,602,602,0
|
|
20240306,121400,260652784,602,602,602,602,0
|
|
20240306,121300,260652784,602,602,602,602,0
|
|
20240306,121200,260652784,602,602,602,602,0
|
|
20240306,121100,260652784,602,606,606,602,3
|
|
20240306,121000,260650970,602,602,602,602,0
|
|
20240306,120900,260650970,602,603,603,602,6246
|
|
20240306,120800,256885680,603,603,603,603,0
|
|
20240306,120700,256885680,603,603,603,603,0
|
|
20240306,120600,256885680,603,603,603,603,0
|
|
20240306,120500,256885680,603,606,606,603,34
|
|
20240306,120400,256865079,603,603,603,603,0
|
|
20240306,120300,256865079,603,603,603,603,1
|
|
20240306,120200,256864476,606,606,606,606,4
|
|
20240306,120100,256862052,605,605,605,605,0
|
|
20240306,120000,256862052,605,605,605,605,1
|
|
20240306,115900,256861447,602,602,602,602,0
|
|
20240306,115800,256861447,602,602,602,602,0
|
|
20240306,115700,256861447,602,602,602,602,1
|
|
20240306,115600,256860845,605,605,605,605,10
|
|
20240306,115500,256854795,606,604,606,604,434
|
|
20240306,115400,256592386,601,601,601,601,0
|
|
20240306,115300,256592386,601,601,601,601,0
|
|
20240306,115200,256592386,601,601,601,601,1
|
|
20240306,115100,256591785,602,602,602,602,0
|
|
20240306,115000,256591785,602,604,604,602,4
|
|
20240306,114900,256589371,604,604,604,604,0
|
|
20240306,114800,256589371,604,604,604,604,2
|
|
20240306,114700,256588163,601,601,601,601,0
|
|
20240306,114600,256588163,601,603,603,601,562
|
|
20240306,114500,256250374,604,604,604,604,0
|
|
20240306,114400,256250374,604,604,604,604,0
|
|
20240306,114300,256250374,604,604,604,604,62
|
|
20240306,114200,256212926,605,604,605,604,112
|
|
20240306,114100,256145277,605,605,605,605,7545
|
|
20240306,114000,251580552,605,605,605,605,1
|
|
20240306,113900,251579947,607,607,607,607,3
|
|
20240306,113800,251578126,605,605,605,605,0
|
|
20240306,113700,251578126,605,605,605,605,0
|
|
20240306,113600,251578126,605,605,605,605,0
|
|
20240306,113500,251578126,605,605,605,605,600
|
|
20240306,113400,251215126,604,604,604,604,0
|
|
20240306,113300,251215126,604,604,604,604,0
|
|
20240306,113200,251215126,604,604,604,604,0
|
|
20240306,113100,251215126,604,604,605,604,1122
|
|
20240306,113000,250537371,604,605,605,604,845
|
|
20240306,112900,250026983,605,605,605,604,166
|
|
20240306,112800,249926717,605,605,605,605,0
|
|
20240306,112700,249926717,605,605,605,605,656
|
|
20240306,112600,249529837,605,605,605,605,0
|
|
20240306,112500,249529837,605,605,605,605,4
|
|
20240306,112400,249527417,607,607,607,607,1
|
|
20240306,112300,249526810,605,605,605,605,0
|
|
20240306,112200,249526810,605,605,605,605,0
|
|
20240306,112100,249526810,605,605,605,605,0
|
|
20240306,112000,249526810,605,605,605,605,0
|
|
20240306,111900,249526810,605,605,605,605,0
|
|
20240306,111800,249526810,605,607,608,605,3
|
|
20240306,111700,249524990,603,603,603,603,0
|
|
20240306,111600,249524990,603,603,603,603,1
|
|
20240306,111500,249524387,608,608,608,608,0
|
|
20240306,111400,249524387,608,608,608,608,2
|
|
20240306,111300,249523171,603,603,603,603,0
|
|
20240306,111200,249523171,603,603,603,603,0
|
|
20240306,111100,249523171,603,603,603,603,0
|
|
20240306,111000,249523171,603,607,607,603,2
|
|
20240306,110900,249521961,601,601,601,601,0
|
|
20240306,110800,249521961,601,605,605,601,11000
|
|
20240306,110700,242898769,609,609,609,609,34
|
|
20240306,110600,242878063,609,609,609,609,0
|
|
20240306,110500,242878063,609,608,609,608,7052
|
|
20240306,110400,238590445,608,606,608,606,5304
|
|
20240306,110300,235372828,605,605,605,605,0
|
|
20240306,110200,235372828,605,605,605,605,464
|
|
20240306,110100,235092108,605,603,605,603,2563
|
|
20240306,110000,233544753,603,603,603,603,0
|
|
20240306,105900,233544753,603,603,603,603,0
|
|
20240306,105800,233544753,603,603,603,603,1
|
|
20240306,105700,233544150,602,603,603,602,10
|
|
20240306,105600,233538123,604,604,604,604,0
|
|
20240306,105500,233538123,604,605,605,604,239
|
|
20240306,105400,233393757,606,604,606,604,3
|
|
20240306,105300,233391941,606,606,606,606,0
|
|
20240306,105200,233391941,606,606,606,606,2
|
|
20240306,105100,233390729,602,602,602,602,0
|
|
20240306,105000,233390729,602,606,606,602,3
|
|
20240306,104900,233388915,602,604,604,602,6277
|
|
20240306,104800,229597609,602,602,604,602,4
|
|
20240306,104700,229595197,604,602,604,602,1714
|
|
20240306,104600,228561443,604,601,604,601,9003
|
|
20240306,104500,223125001,603,603,603,603,0
|
|
20240306,104400,223125001,603,601,603,599,123
|
|
20240306,104300,223050919,600,600,600,600,497
|
|
20240306,104200,222752719,596,596,596,596,0
|
|
20240306,104100,222752719,596,600,600,596,3
|
|
20240306,104000,222750923,596,596,596,596,0
|
|
20240306,103900,222750923,596,596,596,596,2
|
|
20240306,103800,222749731,600,600,600,600,1
|
|
20240306,103700,222749131,598,598,598,598,2638
|
|
20240306,103600,221171607,594,594,594,594,0
|
|
20240306,103500,221171607,594,594,594,594,0
|
|
20240306,103400,221171607,594,597,597,594,56
|
|
20240306,103300,221138225,598,597,598,597,121
|
|
20240306,103200,221065868,597,597,597,597,10
|
|
20240306,103100,221059898,597,597,597,597,1569
|
|
20240306,103000,220123205,598,597,598,597,10
|
|
20240306,102900,220117233,598,598,598,598,1300
|
|
20240306,102800,219339833,597,597,597,597,1938
|
|
20240306,102700,218182847,597,597,597,597,500
|
|
20240306,102600,217884347,597,596,597,596,101
|
|
20240306,102500,217824051,597,596,597,596,23
|
|
20240306,102400,217810321,596,596,596,596,501
|
|
20240306,102300,217511725,596,596,596,594,1003
|
|
20240306,102200,216915733,596,596,596,596,1489
|
|
20240306,102100,216028289,596,596,596,596,0
|
|
20240306,102000,216028289,596,596,596,596,10
|
|
20240306,101900,216022329,596,596,596,596,1
|
|
20240306,101800,216021733,595,595,595,595,1031
|
|
20240306,101700,215408288,591,591,591,591,1000
|
|
20240306,101600,214817288,596,595,596,591,4003
|
|
20240306,101500,212450930,595,595,595,595,2368
|
|
20240306,101400,211041970,595,594,595,594,100
|
|
20240306,101300,210982537,590,591,591,590,1700
|
|
20240306,101200,209978237,592,592,592,592,1533
|
|
20240306,101100,209070701,594,596,596,594,23
|
|
20240306,101000,209057035,596,595,596,595,315
|
|
20240306,100900,208869370,595,593,595,590,4638
|
|
20240306,100800,206118104,594,594,594,594,0
|
|
20240306,100700,206118104,594,593,594,593,341
|
|
20240306,100600,205915646,593,590,593,590,1236
|
|
20240306,100500,205185911,590,590,590,590,4543
|
|
20240306,100400,202505541,589,589,590,589,9387
|
|
20240306,100300,196971696,589,588,589,588,11112
|
|
20240306,100200,190433339,587,587,587,587,1919
|
|
20240306,100100,189306886,587,587,587,587,4289
|
|
20240306,100000,186789243,587,586,587,586,304
|
|
20240306,095900,186610999,587,587,587,587,1000
|
|
20240306,095800,186023999,581,581,581,581,0
|
|
20240306,095700,186023999,581,583,583,581,22045
|
|
20240306,095600,173205473,582,590,590,580,77010
|
|
20240306,095500,128295213,591,592,592,591,8709
|
|
20240306,095400,123147908,592,595,595,591,3002
|
|
20240306,095300,121367726,590,590,592,590,8691
|
|
20240306,095200,116236850,590,592,592,590,10020
|
|
20240306,095100,110317874,592,595,595,590,23378
|
|
20240306,095000,96494840,595,598,598,595,19017
|
|
20240306,094900,85171916,598,598,598,598,0
|
|
20240306,094800,85171916,598,598,598,598,0
|
|
20240306,094700,85171916,598,599,599,598,5551
|
|
20240306,094600,81852085,599,600,600,599,30927
|
|
20240306,094500,63307006,601,602,602,601,2358
|
|
20240306,094400,61888390,604,604,604,604,0
|
|
20240306,094300,61888390,604,604,604,604,0
|
|
20240306,094200,61888390,604,604,604,604,0
|
|
20240306,094100,61888390,604,604,604,604,0
|
|
20240306,094000,61888390,604,604,604,604,0
|
|
20240306,093900,61888390,604,603,604,603,54
|
|
20240306,093800,61855777,602,602,602,602,3
|
|
20240306,093700,61853971,602,602,602,602,3
|
|
20240306,093600,61852165,603,603,603,603,78
|
|
20240306,093500,61805131,603,604,604,603,23
|
|
20240306,093400,61791261,604,604,604,604,103
|
|
20240306,093300,61729049,606,602,606,602,498
|
|
20240306,093200,61428796,600,600,600,600,4444
|
|
20240306,093100,58762396,604,604,604,604,0
|
|
20240306,093000,58762396,604,604,604,604,1
|
|
20240306,092900,58761792,600,605,605,600,595
|
|
20240306,092800,58404447,601,601,601,601,0
|
|
20240306,092700,58404447,601,601,601,601,2496
|
|
20240306,092600,56904351,600,601,601,600,13547
|
|
20240306,092500,48770256,606,606,606,606,1
|
|
20240306,092400,48769650,600,603,603,600,23692
|
|
20240306,092300,34549351,607,607,607,607,0
|
|
20240306,092200,34549351,607,607,607,607,43
|
|
20240306,092100,34523250,607,607,607,607,0
|
|
20240306,092000,34523250,607,607,607,607,0
|
|
20240306,091900,34523250,607,607,607,607,20
|
|
20240306,091800,34511110,607,603,607,603,3
|
|
20240306,091700,34509294,602,602,602,602,0
|
|
20240306,091600,34509294,602,607,607,602,15000
|
|
20240306,091500,25470320,607,607,607,607,100
|
|
20240306,091400,25409620,607,607,607,607,0
|
|
20240306,091300,25409620,607,607,607,607,46
|
|
20240306,091200,25381698,607,607,607,607,6
|
|
20240306,091100,25378056,608,607,608,607,7
|
|
20240306,091000,25373806,607,606,607,606,161
|
|
20240306,090900,25276098,606,606,606,606,1
|
|
20240306,090800,25275492,602,602,602,602,520
|
|
20240306,090700,24962452,609,609,609,609,2
|
|
20240306,090600,24961234,609,609,609,609,500
|
|
20240306,090500,24656734,600,603,603,600,7500
|
|
20240306,090400,20152955,600,600,600,600,0
|
|
20240306,090300,20152955,600,604,604,600,16500
|
|
20240306,090200,10222328,607,607,607,607,27
|
|
20240306,090100,10205939,609,609,609,608,529
|
|
20240306,090000,9883780,610,603,610,603,16391
|