621 lines
27 KiB
CSV
621 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,191800,404039913,597,597,597,597,1365
|
|
20240307,191700,404039913,597,597,597,597,0
|
|
20240307,191600,404039913,597,597,597,597,0
|
|
20240307,191500,404039913,597,597,597,597,0
|
|
20240307,191400,404039913,597,597,597,597,0
|
|
20240307,191300,404039913,597,597,597,597,0
|
|
20240307,191200,404039913,597,597,597,597,0
|
|
20240307,191100,404039913,597,597,597,597,0
|
|
20240307,191000,404039913,597,597,597,597,0
|
|
20240307,190900,404039913,597,597,597,597,0
|
|
20240307,190800,404039913,597,597,597,597,0
|
|
20240307,190700,404039913,597,597,597,597,0
|
|
20240307,190600,404039913,597,597,597,597,0
|
|
20240307,190500,404039913,597,597,597,597,0
|
|
20240307,190400,404039913,597,597,597,597,0
|
|
20240307,190300,404039913,597,597,597,597,0
|
|
20240307,190200,404039913,597,597,597,597,0
|
|
20240307,190100,404039913,597,597,597,597,0
|
|
20240307,190000,404039913,597,597,597,597,0
|
|
20240307,185900,404039913,597,597,597,597,0
|
|
20240307,185800,404039913,597,597,597,597,0
|
|
20240307,185700,404039913,597,597,597,597,0
|
|
20240307,185600,404039913,597,597,597,597,0
|
|
20240307,185500,404039913,597,597,597,597,0
|
|
20240307,185400,404039913,597,597,597,597,0
|
|
20240307,185300,404039913,597,597,597,597,0
|
|
20240307,185200,404039913,597,597,597,597,0
|
|
20240307,185100,404039913,597,597,597,597,0
|
|
20240307,185000,404039913,597,597,597,597,0
|
|
20240307,184900,404039913,597,597,597,597,0
|
|
20240307,184800,404039913,597,597,597,597,1365
|
|
20240307,184700,404039913,597,597,597,597,0
|
|
20240307,184600,404039913,597,597,597,597,0
|
|
20240307,184500,404039913,597,597,597,597,0
|
|
20240307,184400,404039913,597,597,597,597,0
|
|
20240307,184300,404039913,597,597,597,597,0
|
|
20240307,184200,404039913,597,597,597,597,0
|
|
20240307,184100,404039913,597,597,597,597,0
|
|
20240307,184000,404039913,597,597,597,597,0
|
|
20240307,183900,404039913,597,597,597,597,0
|
|
20240307,183800,404039913,597,597,597,597,0
|
|
20240307,183700,404039913,597,597,597,597,0
|
|
20240307,183600,404039913,597,597,597,597,0
|
|
20240307,183500,404039913,597,597,597,597,0
|
|
20240307,183400,404039913,597,597,597,597,0
|
|
20240307,183300,404039913,597,597,597,597,0
|
|
20240307,183200,404039913,597,597,597,597,0
|
|
20240307,183100,404039913,597,597,597,597,0
|
|
20240307,183000,404039913,597,597,597,597,0
|
|
20240307,182900,404039913,597,597,597,597,0
|
|
20240307,182800,404039913,597,597,597,597,0
|
|
20240307,182700,404039913,597,597,597,597,0
|
|
20240307,182600,404039913,597,597,597,597,0
|
|
20240307,182500,404039913,597,597,597,597,0
|
|
20240307,182400,404039913,597,597,597,597,0
|
|
20240307,182300,404039913,597,597,597,597,0
|
|
20240307,182200,404039913,597,597,597,597,0
|
|
20240307,182100,404039913,597,597,597,597,0
|
|
20240307,182000,404039913,597,597,597,597,0
|
|
20240307,181900,404039913,597,597,597,597,0
|
|
20240307,181800,404039913,597,597,597,597,1365
|
|
20240307,181700,404039913,597,597,597,597,0
|
|
20240307,181600,404039913,597,597,597,597,0
|
|
20240307,181500,404039913,597,597,597,597,0
|
|
20240307,181400,404039913,597,597,597,597,0
|
|
20240307,181300,404039913,597,597,597,597,0
|
|
20240307,181200,404039913,597,597,597,597,0
|
|
20240307,181100,404039913,597,597,597,597,0
|
|
20240307,181000,404039913,597,597,597,597,0
|
|
20240307,180900,404039913,597,597,597,597,0
|
|
20240307,180800,404039913,597,597,597,597,0
|
|
20240307,180700,404039913,597,597,597,597,0
|
|
20240307,180600,404039913,597,597,597,597,0
|
|
20240307,180500,404039913,597,597,597,597,0
|
|
20240307,180400,404039913,597,597,597,597,0
|
|
20240307,180300,404039913,597,597,597,597,0
|
|
20240307,180200,404039913,597,597,597,597,0
|
|
20240307,180100,404039913,597,597,597,597,0
|
|
20240307,180000,404039913,597,597,597,597,0
|
|
20240307,175900,404039913,597,597,597,597,0
|
|
20240307,175800,404039913,597,597,597,597,0
|
|
20240307,175700,404039913,597,597,597,597,0
|
|
20240307,175600,404039913,597,597,597,597,0
|
|
20240307,175500,404039913,597,597,597,597,0
|
|
20240307,175400,404039913,597,597,597,597,0
|
|
20240307,175300,404039913,597,597,597,597,0
|
|
20240307,175200,404039913,597,597,597,597,0
|
|
20240307,175100,404039913,597,597,597,597,0
|
|
20240307,175000,404039913,597,597,597,597,0
|
|
20240307,174900,404039913,597,597,597,597,0
|
|
20240307,174800,404039913,597,597,597,597,1365
|
|
20240307,174700,404039913,597,597,597,597,0
|
|
20240307,174600,404039913,597,597,597,597,0
|
|
20240307,174500,404039913,597,597,597,597,0
|
|
20240307,174400,404039913,597,597,597,597,0
|
|
20240307,174300,404039913,597,597,597,597,0
|
|
20240307,174200,404039913,597,597,597,597,0
|
|
20240307,174100,404039913,597,597,597,597,0
|
|
20240307,174000,404039913,597,597,597,597,0
|
|
20240307,173900,404039913,597,597,597,597,0
|
|
20240307,173800,404039913,597,597,597,597,0
|
|
20240307,173700,404039913,597,597,597,597,0
|
|
20240307,173600,404039913,597,597,597,597,0
|
|
20240307,173500,404039913,597,597,597,597,0
|
|
20240307,173400,404039913,597,597,597,597,0
|
|
20240307,173300,404039913,597,597,597,597,0
|
|
20240307,173200,404039913,597,597,597,597,0
|
|
20240307,173100,404039913,597,597,597,597,0
|
|
20240307,173000,404039913,597,597,597,597,0
|
|
20240307,172900,404039913,597,597,597,597,0
|
|
20240307,172800,404039913,597,597,597,597,0
|
|
20240307,172700,404039913,597,597,597,597,0
|
|
20240307,172600,404039913,597,597,597,597,0
|
|
20240307,172500,404039913,597,597,597,597,0
|
|
20240307,172400,404039913,597,597,597,597,0
|
|
20240307,172300,404039913,597,597,597,597,0
|
|
20240307,172200,404039913,597,597,597,597,0
|
|
20240307,172100,404039913,597,597,597,597,0
|
|
20240307,172000,404039913,597,597,597,597,0
|
|
20240307,171900,404039913,597,597,597,597,0
|
|
20240307,171800,404039913,597,597,597,597,1365
|
|
20240307,171700,404039913,597,597,597,597,0
|
|
20240307,171600,404039913,597,597,597,597,0
|
|
20240307,171500,404039913,597,597,597,597,0
|
|
20240307,171400,404039913,597,597,597,597,0
|
|
20240307,171300,404039913,597,597,597,597,0
|
|
20240307,171200,404039913,597,597,597,597,0
|
|
20240307,171100,404039913,597,597,597,597,0
|
|
20240307,171000,404039913,597,597,597,597,0
|
|
20240307,170900,404039913,597,597,597,597,0
|
|
20240307,170800,404039913,597,597,597,597,0
|
|
20240307,170700,404039913,597,597,597,597,0
|
|
20240307,170600,404039913,597,597,597,597,0
|
|
20240307,170500,404039913,597,597,597,597,0
|
|
20240307,170400,404039913,597,597,597,597,0
|
|
20240307,170300,404039913,597,597,597,597,0
|
|
20240307,170200,404039913,597,597,597,597,0
|
|
20240307,170100,404039913,597,597,597,597,0
|
|
20240307,170000,404039913,597,597,597,597,0
|
|
20240307,165900,404039913,597,597,597,597,0
|
|
20240307,165800,404039913,597,597,597,597,0
|
|
20240307,165700,404039913,597,597,597,597,0
|
|
20240307,165600,404039913,597,597,597,597,0
|
|
20240307,165500,404039913,597,597,597,597,0
|
|
20240307,165400,404039913,597,597,597,597,0
|
|
20240307,165300,404039913,597,597,597,597,0
|
|
20240307,165200,404039913,597,597,597,597,0
|
|
20240307,165100,404039913,597,597,597,597,0
|
|
20240307,165000,404039913,597,597,597,597,0
|
|
20240307,164900,404039913,597,597,597,597,0
|
|
20240307,164800,404039913,597,597,597,597,1365
|
|
20240307,164700,404039913,597,597,597,597,0
|
|
20240307,164600,404039913,597,597,597,597,0
|
|
20240307,164500,404039913,597,597,597,597,0
|
|
20240307,164400,404039913,597,597,597,597,0
|
|
20240307,164300,404039913,597,597,597,597,0
|
|
20240307,164200,404039913,597,597,597,597,0
|
|
20240307,164100,404039913,597,597,597,597,0
|
|
20240307,164000,404039913,597,597,597,597,0
|
|
20240307,163900,404039913,597,597,597,597,0
|
|
20240307,163800,404039913,597,597,597,597,0
|
|
20240307,163700,404039913,597,597,597,597,0
|
|
20240307,163600,404039913,597,597,597,597,0
|
|
20240307,163500,404039913,597,597,597,597,0
|
|
20240307,163400,404039913,597,597,597,597,0
|
|
20240307,163300,404039913,597,597,597,597,0
|
|
20240307,163200,404039913,597,597,597,597,0
|
|
20240307,163100,404039913,597,597,597,597,0
|
|
20240307,163000,404039913,597,597,597,597,0
|
|
20240307,162900,404039913,597,597,597,597,0
|
|
20240307,162800,404039913,597,597,597,597,0
|
|
20240307,162700,404039913,597,597,597,597,0
|
|
20240307,162600,404039913,597,597,597,597,0
|
|
20240307,162500,404039913,597,597,597,597,0
|
|
20240307,162400,404039913,597,597,597,597,0
|
|
20240307,162300,404039913,597,597,597,597,0
|
|
20240307,162200,404039913,597,597,597,597,0
|
|
20240307,162100,404039913,597,597,597,597,0
|
|
20240307,162000,404039913,597,597,597,597,0
|
|
20240307,161900,404039913,597,597,597,597,0
|
|
20240307,161800,404039913,597,597,597,597,1365
|
|
20240307,161700,404039913,597,597,597,597,0
|
|
20240307,161600,404039913,597,597,597,597,0
|
|
20240307,161500,404039913,597,597,597,597,0
|
|
20240307,161400,404039913,597,597,597,597,0
|
|
20240307,161300,404039913,597,597,597,597,0
|
|
20240307,161200,404039913,597,597,597,597,0
|
|
20240307,161100,404039913,597,597,597,597,0
|
|
20240307,161000,404039913,597,597,597,597,0
|
|
20240307,160900,404039913,597,597,597,597,0
|
|
20240307,160800,404039913,597,597,597,597,0
|
|
20240307,160700,404039913,597,597,597,597,0
|
|
20240307,160600,404039913,597,597,597,597,0
|
|
20240307,160500,404039913,597,597,597,597,0
|
|
20240307,160400,404039913,597,597,597,597,0
|
|
20240307,160300,404039913,597,597,597,597,0
|
|
20240307,160200,404039913,597,597,597,597,0
|
|
20240307,160100,404039913,597,597,597,597,0
|
|
20240307,160000,404039913,597,597,597,597,0
|
|
20240307,155900,404039913,597,597,597,597,0
|
|
20240307,155800,404039913,597,597,597,597,0
|
|
20240307,155700,404039913,597,597,597,597,0
|
|
20240307,155600,404039913,597,597,597,597,0
|
|
20240307,155500,404039913,597,597,597,597,0
|
|
20240307,155400,404039913,597,597,597,597,0
|
|
20240307,155300,404039913,597,597,597,597,0
|
|
20240307,155200,404039913,597,597,597,597,0
|
|
20240307,155100,404039913,597,597,597,597,0
|
|
20240307,155000,404039913,597,597,597,597,0
|
|
20240307,154900,404039913,597,597,597,597,0
|
|
20240307,154800,404039913,597,597,597,597,1365
|
|
20240307,154700,404039913,597,597,597,597,0
|
|
20240307,154600,404039913,597,597,597,597,0
|
|
20240307,154500,404039913,597,597,597,597,0
|
|
20240307,154400,404039913,597,597,597,597,0
|
|
20240307,154300,404039913,597,597,597,597,0
|
|
20240307,154200,404039913,597,597,597,597,0
|
|
20240307,154100,404039913,597,597,597,597,0
|
|
20240307,154000,404039913,597,597,597,597,0
|
|
20240307,153900,404039913,597,597,597,597,0
|
|
20240307,153800,404039913,597,597,597,597,0
|
|
20240307,153700,404039913,597,597,597,597,0
|
|
20240307,153600,404039913,597,597,597,597,0
|
|
20240307,153500,404039913,597,597,597,597,0
|
|
20240307,153400,404039913,597,597,597,597,0
|
|
20240307,153300,404039913,597,597,597,597,0
|
|
20240307,153200,404039913,597,597,597,597,0
|
|
20240307,153100,404039913,597,597,597,597,0
|
|
20240307,153000,404039913,597,597,597,597,1365
|
|
20240307,152900,403225008,598,598,598,598,0
|
|
20240307,152800,403225008,598,598,598,598,0
|
|
20240307,152700,403225008,598,598,598,598,0
|
|
20240307,152600,403225008,598,598,598,598,0
|
|
20240307,152500,403225008,598,598,598,598,0
|
|
20240307,152400,403225008,598,598,598,598,0
|
|
20240307,152300,403225008,598,598,598,598,0
|
|
20240307,152200,403225008,598,598,598,598,0
|
|
20240307,152100,403225008,598,598,598,598,0
|
|
20240307,152000,403225008,598,598,598,598,0
|
|
20240307,151900,403225008,598,597,598,597,942
|
|
20240307,151800,402662626,597,587,597,587,3
|
|
20240307,151700,402660846,585,597,597,585,24808
|
|
20240307,151600,388096678,598,594,598,594,101
|
|
20240307,151500,388036680,599,598,599,598,302
|
|
20240307,151400,387856083,598,596,598,593,3121
|
|
20240307,151300,386002614,598,598,598,598,0
|
|
20240307,151200,386002614,598,598,598,598,0
|
|
20240307,151100,386002614,598,598,598,598,0
|
|
20240307,151000,386002614,598,596,598,596,5
|
|
20240307,150900,385999632,596,597,597,596,100
|
|
20240307,150800,385940022,598,598,598,598,0
|
|
20240307,150700,385940022,598,598,598,598,8
|
|
20240307,150600,385935238,599,599,599,599,0
|
|
20240307,150500,385935238,599,599,599,599,0
|
|
20240307,150400,385935238,599,599,599,599,0
|
|
20240307,150300,385935238,599,599,599,599,0
|
|
20240307,150200,385935238,599,598,599,598,8
|
|
20240307,150100,385930453,595,597,597,595,8000
|
|
20240307,150000,381169849,599,599,599,599,0
|
|
20240307,145900,381169849,599,599,599,599,0
|
|
20240307,145800,381169849,599,599,599,599,1
|
|
20240307,145700,381169250,598,596,598,596,482
|
|
20240307,145600,380881934,596,596,596,596,150
|
|
20240307,145500,380792534,596,596,596,596,0
|
|
20240307,145400,380792534,596,596,596,596,420
|
|
20240307,145300,380542214,596,596,596,596,122
|
|
20240307,145200,380469502,598,598,598,598,0
|
|
20240307,145100,380469502,598,598,598,598,0
|
|
20240307,145000,380469502,598,598,598,598,0
|
|
20240307,144900,380469502,598,598,598,598,0
|
|
20240307,144800,380469502,598,598,598,598,0
|
|
20240307,144700,380469502,598,598,598,598,0
|
|
20240307,144600,380469502,598,598,598,598,3
|
|
20240307,144500,380467708,598,595,598,595,4
|
|
20240307,144400,380465325,598,595,598,595,2
|
|
20240307,144300,380464132,595,595,595,595,0
|
|
20240307,144200,380464132,595,595,595,595,0
|
|
20240307,144100,380464132,595,595,595,595,0
|
|
20240307,144000,380464132,595,595,595,595,0
|
|
20240307,143900,380464132,595,595,595,595,0
|
|
20240307,143800,380464132,595,595,595,595,5985
|
|
20240307,143700,376903057,595,597,597,595,14333
|
|
20240307,143600,368362751,597,597,597,597,0
|
|
20240307,143500,368362751,597,598,598,597,1748
|
|
20240307,143400,367319093,598,598,598,598,351
|
|
20240307,143300,367109195,599,599,599,599,500
|
|
20240307,143200,366809695,599,599,599,599,0
|
|
20240307,143100,366809695,599,599,599,599,0
|
|
20240307,143000,366809695,599,599,599,599,0
|
|
20240307,142900,366809695,599,599,599,599,50
|
|
20240307,142800,366779745,599,599,599,599,0
|
|
20240307,142700,366779745,599,599,599,599,1
|
|
20240307,142600,366779146,597,599,599,597,905
|
|
20240307,142500,366238851,599,599,599,599,0
|
|
20240307,142400,366238851,599,599,599,599,0
|
|
20240307,142300,366238851,599,599,599,599,0
|
|
20240307,142200,366238851,599,599,599,599,0
|
|
20240307,142100,366238851,599,599,599,599,0
|
|
20240307,142000,366238851,599,599,599,599,0
|
|
20240307,141900,366238851,599,599,599,599,0
|
|
20240307,141800,366238851,599,599,599,599,0
|
|
20240307,141700,366238851,599,599,599,599,0
|
|
20240307,141600,366238851,599,599,599,599,2
|
|
20240307,141500,366237653,599,599,599,599,15
|
|
20240307,141400,366228668,599,599,599,599,0
|
|
20240307,141300,366228668,599,599,599,599,2
|
|
20240307,141200,366227470,597,597,597,597,4700
|
|
20240307,141100,363421570,599,599,599,599,0
|
|
20240307,141000,363421570,599,598,599,597,2667
|
|
20240307,140900,361829127,600,598,600,597,7001
|
|
20240307,140800,357646688,600,600,600,600,0
|
|
20240307,140700,357646688,600,600,600,600,24
|
|
20240307,140600,357632288,600,600,600,600,7031
|
|
20240307,140500,353413688,600,599,600,599,5399
|
|
20240307,140400,350179686,599,599,599,599,0
|
|
20240307,140300,350179686,599,599,599,599,0
|
|
20240307,140200,350179686,599,599,599,599,0
|
|
20240307,140100,350179686,599,599,599,599,901
|
|
20240307,140000,349639987,597,599,599,597,2494
|
|
20240307,135900,348148668,600,600,600,600,0
|
|
20240307,135800,348148668,600,600,600,600,100
|
|
20240307,135700,348088668,601,601,601,601,0
|
|
20240307,135600,348088668,601,601,601,601,0
|
|
20240307,135500,348088668,601,601,601,601,0
|
|
20240307,135400,348088668,601,601,601,601,0
|
|
20240307,135300,348088668,601,601,601,601,0
|
|
20240307,135200,348088668,601,601,601,601,0
|
|
20240307,135100,348088668,601,601,601,601,0
|
|
20240307,135000,348088668,601,601,601,601,0
|
|
20240307,134900,348088668,601,601,601,601,0
|
|
20240307,134800,348088668,601,601,601,601,0
|
|
20240307,134700,348088668,601,601,601,601,0
|
|
20240307,134600,348088668,601,601,601,601,0
|
|
20240307,134500,348088668,601,601,601,601,1
|
|
20240307,134400,348088067,597,597,597,597,2716
|
|
20240307,134300,346466615,597,597,597,597,200
|
|
20240307,134200,346347215,597,597,597,597,1
|
|
20240307,134100,346346618,596,597,597,596,3044
|
|
20240307,134000,344529364,597,597,597,597,1
|
|
20240307,133900,344528767,601,601,601,601,30
|
|
20240307,133800,344510737,601,601,601,601,0
|
|
20240307,133700,344510737,601,598,601,597,206
|
|
20240307,133600,344387624,601,598,601,598,10
|
|
20240307,133500,344381641,598,598,598,598,1
|
|
20240307,133400,344381043,601,601,601,601,0
|
|
20240307,133300,344381043,601,601,601,601,0
|
|
20240307,133200,344381043,601,601,601,601,0
|
|
20240307,133100,344381043,601,601,601,601,0
|
|
20240307,133000,344381043,601,601,601,601,0
|
|
20240307,132900,344381043,601,601,601,601,0
|
|
20240307,132800,344381043,601,601,601,601,0
|
|
20240307,132700,344381043,601,601,601,601,0
|
|
20240307,132600,344381043,601,601,601,601,0
|
|
20240307,132500,344381043,601,601,601,601,0
|
|
20240307,132400,344381043,601,601,601,601,1
|
|
20240307,132300,344380442,601,597,601,597,180
|
|
20240307,132200,344272978,598,600,600,598,821
|
|
20240307,132100,343780995,603,603,603,603,0
|
|
20240307,132000,343780995,603,603,603,603,1
|
|
20240307,131900,343780392,603,603,603,603,0
|
|
20240307,131800,343780392,603,603,603,603,0
|
|
20240307,131700,343780392,603,603,603,603,0
|
|
20240307,131600,343780392,603,603,603,603,0
|
|
20240307,131500,343780392,603,601,603,601,800
|
|
20240307,131400,343299018,600,600,600,600,0
|
|
20240307,131300,343299018,600,600,600,600,0
|
|
20240307,131200,343299018,600,600,600,600,0
|
|
20240307,131100,343299018,600,600,600,600,500
|
|
20240307,131000,342999018,600,600,600,600,1
|
|
20240307,130900,342998418,601,601,601,601,0
|
|
20240307,130800,342998418,601,601,601,601,0
|
|
20240307,130700,342998418,601,601,601,601,0
|
|
20240307,130600,342998418,601,601,601,601,151
|
|
20240307,130500,342907667,601,601,601,601,0
|
|
20240307,130400,342907667,601,601,601,601,0
|
|
20240307,130300,342907667,601,601,601,601,0
|
|
20240307,130200,342907667,601,601,601,601,1
|
|
20240307,130100,342907066,600,600,600,600,1
|
|
20240307,130000,342906466,601,600,601,600,636
|
|
20240307,125900,342524865,600,600,600,600,0
|
|
20240307,125800,342524865,600,600,600,600,1
|
|
20240307,125700,342524265,599,599,599,599,0
|
|
20240307,125600,342524265,599,599,599,599,1
|
|
20240307,125500,342523666,600,600,600,600,0
|
|
20240307,125400,342523666,600,600,600,600,0
|
|
20240307,125300,342523666,600,600,600,600,0
|
|
20240307,125200,342523666,600,600,600,600,4
|
|
20240307,125100,342521266,599,599,599,599,4
|
|
20240307,125000,342518870,599,599,599,599,0
|
|
20240307,124900,342518870,599,599,599,599,10
|
|
20240307,124800,342512880,602,602,602,602,0
|
|
20240307,124700,342512880,602,602,602,602,0
|
|
20240307,124600,342512880,602,602,602,602,22
|
|
20240307,124500,342499636,603,603,603,603,0
|
|
20240307,124400,342499636,603,601,603,601,52
|
|
20240307,124300,342468350,596,604,605,596,13583
|
|
20240307,124200,334338107,608,604,608,604,57
|
|
20240307,124100,334303551,608,608,608,608,0
|
|
20240307,124000,334303551,608,608,608,608,0
|
|
20240307,123900,334303551,608,608,608,608,1
|
|
20240307,123800,334302943,605,605,605,605,0
|
|
20240307,123700,334302943,605,605,605,605,0
|
|
20240307,123600,334302943,605,605,606,605,9290
|
|
20240307,123500,328682245,610,598,610,598,35748
|
|
20240307,123400,307050801,596,596,596,596,191
|
|
20240307,123300,306936965,598,598,598,598,0
|
|
20240307,123200,306936965,598,598,598,598,0
|
|
20240307,123100,306936965,598,598,598,598,500
|
|
20240307,123000,306637965,599,599,599,599,0
|
|
20240307,122900,306637965,599,599,599,599,0
|
|
20240307,122800,306637965,599,599,599,599,0
|
|
20240307,122700,306637965,599,599,599,599,0
|
|
20240307,122600,306637965,599,595,599,595,13562
|
|
20240307,122500,298556089,595,595,595,595,0
|
|
20240307,122400,298556089,595,595,595,595,0
|
|
20240307,122300,298556089,595,595,595,595,2633
|
|
20240307,122200,296989454,595,594,595,594,1700
|
|
20240307,122100,295978958,595,595,595,595,0
|
|
20240307,122000,295978958,595,595,595,595,0
|
|
20240307,121900,295978958,595,595,595,595,0
|
|
20240307,121800,295978958,595,589,595,589,10000
|
|
20240307,121700,290065695,588,588,588,588,0
|
|
20240307,121600,290065695,588,588,588,588,0
|
|
20240307,121500,290065695,588,588,588,588,100
|
|
20240307,121400,290006895,589,589,589,589,0
|
|
20240307,121300,290006895,589,589,589,589,0
|
|
20240307,121200,290006895,589,589,589,589,0
|
|
20240307,121100,290006895,589,589,589,589,0
|
|
20240307,121000,290006895,589,589,589,589,32
|
|
20240307,120900,289988047,589,589,589,589,5
|
|
20240307,120800,289985102,588,588,588,588,174
|
|
20240307,120700,289882790,589,589,589,589,0
|
|
20240307,120600,289882790,589,589,589,589,0
|
|
20240307,120500,289882790,589,589,589,589,1
|
|
20240307,120400,289882201,588,588,588,588,1000
|
|
20240307,120300,289294201,588,588,588,588,0
|
|
20240307,120200,289294201,588,589,589,588,2707
|
|
20240307,120100,287702285,589,589,589,589,0
|
|
20240307,120000,287702285,589,589,589,589,0
|
|
20240307,115900,287702285,589,589,589,589,100
|
|
20240307,115800,287643385,589,589,589,589,100
|
|
20240307,115700,287584485,589,589,589,589,292
|
|
20240307,115600,287412497,589,589,589,589,400
|
|
20240307,115500,287176897,589,589,589,589,0
|
|
20240307,115400,287176897,589,589,589,589,500
|
|
20240307,115300,286882397,589,589,589,589,4500
|
|
20240307,115200,284231897,589,589,589,589,0
|
|
20240307,115100,284231897,589,589,589,589,1000
|
|
20240307,115000,283642897,589,588,589,588,3
|
|
20240307,114900,283641131,589,589,589,589,151
|
|
20240307,114800,283552192,589,589,589,589,0
|
|
20240307,114700,283552192,589,589,589,588,214
|
|
20240307,114600,283426347,590,589,590,589,3
|
|
20240307,114500,283424579,588,588,588,588,1
|
|
20240307,114400,283423991,589,589,589,589,0
|
|
20240307,114300,283423991,589,589,589,589,272
|
|
20240307,114200,283263783,589,590,590,589,500
|
|
20240307,114100,282968883,591,591,591,591,0
|
|
20240307,114000,282968883,591,591,591,591,0
|
|
20240307,113900,282968883,591,591,591,591,0
|
|
20240307,113800,282968883,591,592,592,591,90
|
|
20240307,113700,282915690,592,592,592,592,10
|
|
20240307,113600,282909770,592,592,592,592,0
|
|
20240307,113500,282909770,592,592,592,592,1177
|
|
20240307,113400,282212986,592,592,592,592,4
|
|
20240307,113300,282210618,592,592,592,592,0
|
|
20240307,113200,282210618,592,592,592,592,200
|
|
20240307,113100,282092218,592,592,592,592,0
|
|
20240307,113000,282092218,592,592,592,592,0
|
|
20240307,112900,282092218,592,592,592,592,1
|
|
20240307,112800,282091626,592,592,592,592,0
|
|
20240307,112700,282091626,592,592,592,592,0
|
|
20240307,112600,282091626,592,592,592,592,0
|
|
20240307,112500,282091626,592,592,592,592,0
|
|
20240307,112400,282091626,592,592,592,592,0
|
|
20240307,112300,282091626,592,592,592,592,1
|
|
20240307,112200,282091034,588,588,588,588,0
|
|
20240307,112100,282091034,588,588,588,588,0
|
|
20240307,112000,282091034,588,588,588,588,0
|
|
20240307,111900,282091034,588,588,588,588,2000
|
|
20240307,111800,280915034,588,588,588,588,0
|
|
20240307,111700,280915034,588,588,588,588,0
|
|
20240307,111600,280915034,588,588,588,588,0
|
|
20240307,111500,280915034,588,587,588,587,1008
|
|
20240307,111400,280322922,587,587,587,587,555
|
|
20240307,111300,279997137,592,592,592,592,0
|
|
20240307,111200,279997137,592,592,592,592,233
|
|
20240307,111100,279859201,583,583,583,583,0
|
|
20240307,111000,279859201,583,583,583,583,0
|
|
20240307,110900,279859201,583,591,591,583,60000
|
|
20240307,110800,244693949,591,591,591,591,0
|
|
20240307,110700,244693949,591,591,591,591,0
|
|
20240307,110600,244693949,591,591,591,591,0
|
|
20240307,110500,244693949,591,591,591,591,0
|
|
20240307,110400,244693949,591,591,591,591,0
|
|
20240307,110300,244693949,591,591,591,591,0
|
|
20240307,110200,244693949,591,591,591,591,0
|
|
20240307,110100,244693949,591,591,591,591,0
|
|
20240307,110000,244693949,591,591,591,591,0
|
|
20240307,105900,244693949,591,591,591,591,4
|
|
20240307,105800,244691585,591,591,591,591,2
|
|
20240307,105700,244690403,593,593,593,593,0
|
|
20240307,105600,244690403,593,593,593,593,133
|
|
20240307,105500,244611534,593,593,593,593,0
|
|
20240307,105400,244611534,593,593,593,593,0
|
|
20240307,105300,244611534,593,593,593,593,166
|
|
20240307,105200,244513096,590,590,590,590,6908
|
|
20240307,105100,240437376,593,593,593,593,0
|
|
20240307,105000,240437376,593,593,593,593,1
|
|
20240307,104900,240436783,593,593,593,593,0
|
|
20240307,104800,240436783,593,593,593,593,0
|
|
20240307,104700,240436783,593,593,593,589,65600
|
|
20240307,104600,201691513,593,593,593,593,0
|
|
20240307,104500,201691513,593,593,593,593,0
|
|
20240307,104400,201691513,593,593,593,593,60
|
|
20240307,104300,201655933,593,593,593,593,0
|
|
20240307,104200,201655933,593,593,593,593,95
|
|
20240307,104100,201599598,593,593,593,593,0
|
|
20240307,104000,201599598,593,593,593,593,0
|
|
20240307,103900,201599598,593,593,593,593,500
|
|
20240307,103800,201303098,593,593,593,593,0
|
|
20240307,103700,201303098,593,593,593,593,1870
|
|
20240307,103600,200194188,593,593,593,593,33
|
|
20240307,103500,200174619,593,593,593,593,0
|
|
20240307,103400,200174619,593,593,593,593,0
|
|
20240307,103300,200174619,593,590,593,590,144
|
|
20240307,103200,200089656,593,593,593,593,1
|
|
20240307,103100,200089063,590,594,594,590,1001
|
|
20240307,103000,199494473,594,594,594,594,1357
|
|
20240307,102900,198688415,595,594,595,594,1350
|
|
20240307,102800,197886514,594,594,594,594,0
|
|
20240307,102700,197886514,594,594,594,594,1
|
|
20240307,102600,197885920,590,590,590,590,0
|
|
20240307,102500,197885920,590,590,590,590,1500
|
|
20240307,102400,197000920,594,594,594,594,1
|
|
20240307,102300,197000326,590,593,593,590,255
|
|
20240307,102200,196849273,590,594,594,590,937
|
|
20240307,102100,196294443,594,589,594,589,411
|
|
20240307,102000,196052329,589,589,589,589,0
|
|
20240307,101900,196052329,589,592,592,589,8713
|
|
20240307,101800,190901134,594,594,594,594,0
|
|
20240307,101700,190901134,594,594,594,594,0
|
|
20240307,101600,190901134,594,594,594,594,1157
|
|
20240307,101500,190213876,594,594,594,594,0
|
|
20240307,101400,190213876,594,590,594,590,7251
|
|
20240307,101300,185928049,589,587,589,587,10489
|
|
20240307,101200,179758468,586,585,586,585,7327
|
|
20240307,101100,175467845,585,585,585,585,1
|
|
20240307,101000,175467260,582,582,582,582,610
|
|
20240307,100900,175112240,582,582,582,582,3390
|
|
20240307,100800,173139260,580,582,582,580,14999
|
|
20240307,100700,164420720,586,586,586,586,500
|
|
20240307,100600,164127720,581,583,584,581,18593
|
|
20240307,100500,153295278,584,586,586,584,13058
|
|
20240307,100400,145658458,590,590,590,585,21010
|
|
20240307,100300,133313541,591,591,591,591,1
|
|
20240307,100200,133312950,592,592,592,592,1002
|
|
20240307,100100,132719766,592,592,592,592,85
|
|
20240307,100000,132669446,593,592,593,590,12005
|
|
20240307,095900,125568057,592,592,593,592,2928
|
|
20240307,095800,123834680,592,592,592,592,977
|
|
20240307,095700,123256296,594,594,594,594,0
|
|
20240307,095600,123256296,594,594,594,594,1
|
|
20240307,095500,123255702,592,592,592,592,0
|
|
20240307,095400,123255702,592,592,592,592,112
|
|
20240307,095300,123189398,594,594,594,594,1
|
|
20240307,095200,123188804,593,593,593,593,29
|
|
20240307,095100,123171607,594,594,594,594,100
|
|
20240307,095000,123112207,594,594,594,594,100
|
|
20240307,094900,123052807,594,594,594,594,0
|
|
20240307,094800,123052807,594,589,594,589,1636
|
|
20240307,094700,122088518,588,597,597,588,32501
|
|
20240307,094600,102930442,595,595,595,595,2020
|
|
20240307,094500,101728542,598,598,598,598,0
|
|
20240307,094400,101728542,598,598,598,598,0
|
|
20240307,094300,101728542,598,597,598,597,10582
|
|
20240307,094200,95411087,597,597,597,597,0
|
|
20240307,094100,95411087,597,597,597,597,0
|
|
20240307,094000,95411087,597,593,597,593,198
|
|
20240307,093900,95293605,592,593,593,592,626
|
|
20240307,093800,94922388,593,593,593,593,4372
|
|
20240307,093700,92329792,594,593,594,593,2
|
|
20240307,093600,92328605,597,597,597,597,1
|
|
20240307,093500,92328008,594,594,594,594,20754
|
|
20240307,093400,80000132,594,594,594,594,0
|
|
20240307,093300,80000132,594,594,594,594,0
|
|
20240307,093200,80000132,594,595,597,594,5109
|
|
20240307,093100,76962760,597,597,597,597,0
|
|
20240307,093000,76962760,597,597,597,597,0
|
|
20240307,092900,76962760,597,597,597,597,1
|
|
20240307,092800,76962163,595,596,596,595,5975
|
|
20240307,092700,73405647,597,597,597,597,1100
|
|
20240307,092600,72748947,597,597,597,597,12
|
|
20240307,092500,72741783,597,597,597,597,0
|
|
20240307,092400,72741783,597,597,597,597,181
|
|
20240307,092300,72633726,595,595,595,595,1413
|
|
20240307,092200,71792991,594,594,594,594,322
|
|
20240307,092100,71601723,595,595,595,595,100
|
|
20240307,092000,71542223,595,595,595,595,5439
|
|
20240307,091900,68306018,595,598,598,595,25000
|
|
20240307,091800,53392599,601,601,601,601,2
|
|
20240307,091700,53391397,598,598,598,598,0
|
|
20240307,091600,53391397,598,598,598,598,0
|
|
20240307,091500,53391397,598,598,598,598,0
|
|
20240307,091400,53391397,598,602,602,597,55193
|
|
20240307,091300,20342861,610,610,610,610,0
|
|
20240307,091200,20342861,610,610,610,610,1319
|
|
20240307,091100,19538271,610,610,610,610,50
|
|
20240307,091000,19507771,610,610,610,610,0
|
|
20240307,090900,19507771,610,610,610,610,0
|
|
20240307,090800,19507771,610,603,610,603,5624
|
|
20240307,090700,16111556,603,602,603,602,8
|
|
20240307,090600,16106739,603,603,603,603,0
|
|
20240307,090500,16106739,603,603,603,603,0
|
|
20240307,090400,16106739,603,598,603,598,23922
|
|
20240307,090300,1769666,598,600,600,598,1503
|
|
20240307,090200,870066,601,601,601,601,9
|
|
20240307,090100,864657,603,603,603,603,19
|
|
20240307,090000,853200,600,600,600,600,1422
|