624 lines
27 KiB
CSV
624 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,192100,308821835,420,420,420,420,14240
|
|
20240306,192000,308821835,420,420,420,420,0
|
|
20240306,191900,308821835,420,420,420,420,0
|
|
20240306,191800,308821835,420,420,420,420,0
|
|
20240306,191700,308821835,420,420,420,420,0
|
|
20240306,191600,308821835,420,420,420,420,0
|
|
20240306,191500,308821835,420,420,420,420,0
|
|
20240306,191400,308821835,420,420,420,420,0
|
|
20240306,191300,308821835,420,420,420,420,0
|
|
20240306,191200,308821835,420,420,420,420,0
|
|
20240306,191100,308821835,420,420,420,420,0
|
|
20240306,191000,308821835,420,420,420,420,0
|
|
20240306,190900,308821835,420,420,420,420,0
|
|
20240306,190800,308821835,420,420,420,420,0
|
|
20240306,190700,308821835,420,420,420,420,0
|
|
20240306,190600,308821835,420,420,420,420,0
|
|
20240306,190500,308821835,420,420,420,420,0
|
|
20240306,190400,308821835,420,420,420,420,0
|
|
20240306,190300,308821835,420,420,420,420,0
|
|
20240306,190200,308821835,420,420,420,420,0
|
|
20240306,190100,308821835,420,420,420,420,0
|
|
20240306,190000,308821835,420,420,420,420,0
|
|
20240306,185900,308821835,420,420,420,420,0
|
|
20240306,185800,308821835,420,420,420,420,0
|
|
20240306,185700,308821835,420,420,420,420,0
|
|
20240306,185600,308821835,420,420,420,420,0
|
|
20240306,185500,308821835,420,420,420,420,0
|
|
20240306,185400,308821835,420,420,420,420,0
|
|
20240306,185300,308821835,420,420,420,420,0
|
|
20240306,185200,308821835,420,420,420,420,0
|
|
20240306,185100,308821835,420,420,420,420,14240
|
|
20240306,185000,308821835,420,420,420,420,0
|
|
20240306,184900,308821835,420,420,420,420,0
|
|
20240306,184800,308821835,420,420,420,420,0
|
|
20240306,184700,308821835,420,420,420,420,0
|
|
20240306,184600,308821835,420,420,420,420,0
|
|
20240306,184500,308821835,420,420,420,420,0
|
|
20240306,184400,308821835,420,420,420,420,0
|
|
20240306,184300,308821835,420,420,420,420,0
|
|
20240306,184200,308821835,420,420,420,420,0
|
|
20240306,184100,308821835,420,420,420,420,0
|
|
20240306,184000,308821835,420,420,420,420,0
|
|
20240306,183900,308821835,420,420,420,420,0
|
|
20240306,183800,308821835,420,420,420,420,0
|
|
20240306,183700,308821835,420,420,420,420,0
|
|
20240306,183600,308821835,420,420,420,420,0
|
|
20240306,183500,308821835,420,420,420,420,0
|
|
20240306,183400,308821835,420,420,420,420,0
|
|
20240306,183300,308821835,420,420,420,420,0
|
|
20240306,183200,308821835,420,420,420,420,0
|
|
20240306,183100,308821835,420,420,420,420,0
|
|
20240306,183000,308821835,420,420,420,420,0
|
|
20240306,182900,308821835,420,420,420,420,0
|
|
20240306,182800,308821835,420,420,420,420,0
|
|
20240306,182700,308821835,420,420,420,420,0
|
|
20240306,182600,308821835,420,420,420,420,0
|
|
20240306,182500,308821835,420,420,420,420,0
|
|
20240306,182400,308821835,420,420,420,420,0
|
|
20240306,182300,308821835,420,420,420,420,0
|
|
20240306,182200,308821835,420,420,420,420,0
|
|
20240306,182100,308821835,420,420,420,420,14240
|
|
20240306,182000,308821835,420,420,420,420,0
|
|
20240306,181900,308821835,420,420,420,420,0
|
|
20240306,181800,308821835,420,420,420,420,0
|
|
20240306,181700,308821835,420,420,420,420,0
|
|
20240306,181600,308821835,420,420,420,420,0
|
|
20240306,181500,308821835,420,420,420,420,0
|
|
20240306,181400,308821835,420,420,420,420,0
|
|
20240306,181300,308821835,420,420,420,420,0
|
|
20240306,181200,308821835,420,420,420,420,0
|
|
20240306,181100,308821835,420,420,420,420,0
|
|
20240306,181000,308821835,420,420,420,420,0
|
|
20240306,180900,308821835,420,420,420,420,0
|
|
20240306,180800,308821835,420,420,420,420,0
|
|
20240306,180700,308821835,420,420,420,420,0
|
|
20240306,180600,308821835,420,420,420,420,0
|
|
20240306,180500,308821835,420,420,420,420,0
|
|
20240306,180400,308821835,420,420,420,420,0
|
|
20240306,180300,308821835,420,420,420,420,0
|
|
20240306,180200,308821835,420,420,420,420,0
|
|
20240306,180100,308821835,420,420,420,420,0
|
|
20240306,180000,308821835,420,420,420,420,0
|
|
20240306,175900,308821835,420,420,420,420,0
|
|
20240306,175800,308821835,420,420,420,420,0
|
|
20240306,175700,308821835,420,420,420,420,0
|
|
20240306,175600,308821835,420,420,420,420,0
|
|
20240306,175500,308821835,420,420,420,420,0
|
|
20240306,175400,308821835,420,420,420,420,0
|
|
20240306,175300,308821835,420,420,420,420,0
|
|
20240306,175200,308821835,420,420,420,420,0
|
|
20240306,175100,308821835,420,420,420,420,14240
|
|
20240306,175000,308821835,420,420,420,420,0
|
|
20240306,174900,308821835,420,420,420,420,0
|
|
20240306,174800,308821835,420,420,420,420,0
|
|
20240306,174700,308821835,420,420,420,420,0
|
|
20240306,174600,308821835,420,420,420,420,0
|
|
20240306,174500,308821835,420,420,420,420,0
|
|
20240306,174400,308821835,420,420,420,420,0
|
|
20240306,174300,308821835,420,420,420,420,0
|
|
20240306,174200,308821835,420,420,420,420,0
|
|
20240306,174100,308821835,420,420,420,420,0
|
|
20240306,174000,308821835,420,420,420,420,0
|
|
20240306,173900,308821835,420,420,420,420,0
|
|
20240306,173800,308821835,420,420,420,420,0
|
|
20240306,173700,308821835,420,420,420,420,0
|
|
20240306,173600,308821835,420,420,420,420,0
|
|
20240306,173500,308821835,420,420,420,420,0
|
|
20240306,173400,308821835,420,420,420,420,0
|
|
20240306,173300,308821835,420,420,420,420,0
|
|
20240306,173200,308821835,420,420,420,420,0
|
|
20240306,173100,308821835,420,420,420,420,0
|
|
20240306,173000,308821835,420,420,420,420,0
|
|
20240306,172900,308821835,420,420,420,420,0
|
|
20240306,172800,308821835,420,420,420,420,0
|
|
20240306,172700,308821835,420,420,420,420,0
|
|
20240306,172600,308821835,420,420,420,420,0
|
|
20240306,172500,308821835,420,420,420,420,0
|
|
20240306,172400,308821835,420,420,420,420,0
|
|
20240306,172300,308821835,420,420,420,420,0
|
|
20240306,172200,308821835,420,420,420,420,0
|
|
20240306,172100,308821835,420,420,420,420,14240
|
|
20240306,172000,308821835,420,420,420,420,0
|
|
20240306,171900,308821835,420,420,420,420,0
|
|
20240306,171800,308821835,420,420,420,420,0
|
|
20240306,171700,308821835,420,420,420,420,0
|
|
20240306,171600,308821835,420,420,420,420,0
|
|
20240306,171500,308821835,420,420,420,420,0
|
|
20240306,171400,308821835,420,420,420,420,0
|
|
20240306,171300,308821835,420,420,420,420,0
|
|
20240306,171200,308821835,420,420,420,420,0
|
|
20240306,171100,308821835,420,420,420,420,0
|
|
20240306,171000,308821835,420,420,420,420,0
|
|
20240306,170900,308821835,420,420,420,420,0
|
|
20240306,170800,308821835,420,420,420,420,0
|
|
20240306,170700,308821835,420,420,420,420,0
|
|
20240306,170600,308821835,420,420,420,420,0
|
|
20240306,170500,308821835,420,420,420,420,0
|
|
20240306,170400,308821835,420,420,420,420,0
|
|
20240306,170300,308821835,420,420,420,420,0
|
|
20240306,170200,308821835,420,420,420,420,0
|
|
20240306,170100,308821835,420,420,420,420,0
|
|
20240306,170000,308821835,420,420,420,420,0
|
|
20240306,165900,308821835,420,420,420,420,0
|
|
20240306,165800,308821835,420,420,420,420,0
|
|
20240306,165700,308821835,420,420,420,420,0
|
|
20240306,165600,308821835,420,420,420,420,0
|
|
20240306,165500,308821835,420,420,420,420,0
|
|
20240306,165400,308821835,420,420,420,420,0
|
|
20240306,165300,308821835,420,420,420,420,0
|
|
20240306,165200,308821835,420,420,420,420,0
|
|
20240306,165100,308821835,420,420,420,420,14240
|
|
20240306,165000,308821835,420,420,420,420,0
|
|
20240306,164900,308821835,420,420,420,420,0
|
|
20240306,164800,308821835,420,420,420,420,0
|
|
20240306,164700,308821835,420,420,420,420,0
|
|
20240306,164600,308821835,420,420,420,420,0
|
|
20240306,164500,308821835,420,420,420,420,0
|
|
20240306,164400,308821835,420,420,420,420,0
|
|
20240306,164300,308821835,420,420,420,420,0
|
|
20240306,164200,308821835,420,420,420,420,0
|
|
20240306,164100,308821835,420,420,420,420,0
|
|
20240306,164000,308821835,420,420,420,420,0
|
|
20240306,163900,308821835,420,420,420,420,0
|
|
20240306,163800,308821835,420,420,420,420,0
|
|
20240306,163700,308821835,420,420,420,420,0
|
|
20240306,163600,308821835,420,420,420,420,0
|
|
20240306,163500,308821835,420,420,420,420,0
|
|
20240306,163400,308821835,420,420,420,420,0
|
|
20240306,163300,308821835,420,420,420,420,0
|
|
20240306,163200,308821835,420,420,420,420,0
|
|
20240306,163100,308821835,420,420,420,420,0
|
|
20240306,163000,308821835,420,420,420,420,0
|
|
20240306,162900,308821835,420,420,420,420,0
|
|
20240306,162800,308821835,420,420,420,420,0
|
|
20240306,162700,308821835,420,420,420,420,0
|
|
20240306,162600,308821835,420,420,420,420,0
|
|
20240306,162500,308821835,420,420,420,420,0
|
|
20240306,162400,308821835,420,420,420,420,0
|
|
20240306,162300,308821835,420,420,420,420,0
|
|
20240306,162200,308821835,420,420,420,420,0
|
|
20240306,162100,308821835,420,420,420,420,14240
|
|
20240306,162000,308821835,420,420,420,420,0
|
|
20240306,161900,308821835,420,420,420,420,0
|
|
20240306,161800,308821835,420,420,420,420,0
|
|
20240306,161700,308821835,420,420,420,420,0
|
|
20240306,161600,308821835,420,420,420,420,0
|
|
20240306,161500,308821835,420,420,420,420,0
|
|
20240306,161400,308821835,420,420,420,420,0
|
|
20240306,161300,308821835,420,420,420,420,0
|
|
20240306,161200,308821835,420,420,420,420,0
|
|
20240306,161100,308821835,420,420,420,420,0
|
|
20240306,161000,308821835,420,420,420,420,0
|
|
20240306,160900,308821835,420,420,420,420,0
|
|
20240306,160800,308821835,420,420,420,420,0
|
|
20240306,160700,308821835,420,420,420,420,0
|
|
20240306,160600,308821835,420,420,420,420,0
|
|
20240306,160500,308821835,420,420,420,420,0
|
|
20240306,160400,308821835,420,420,420,420,0
|
|
20240306,160300,308821835,420,420,420,420,0
|
|
20240306,160200,308821835,420,420,420,420,0
|
|
20240306,160100,308821835,420,420,420,420,0
|
|
20240306,160000,308821835,420,420,420,420,0
|
|
20240306,155900,308821835,420,420,420,420,0
|
|
20240306,155800,308821835,420,420,420,420,0
|
|
20240306,155700,308821835,420,420,420,420,0
|
|
20240306,155600,308821835,420,420,420,420,0
|
|
20240306,155500,308821835,420,420,420,420,0
|
|
20240306,155400,308821835,420,420,420,420,0
|
|
20240306,155300,308821835,420,420,420,420,0
|
|
20240306,155200,308821835,420,420,420,420,0
|
|
20240306,155100,308821835,420,420,420,420,14240
|
|
20240306,155000,308821835,420,420,420,420,0
|
|
20240306,154900,308821835,420,420,420,420,0
|
|
20240306,154800,308821835,420,420,420,420,0
|
|
20240306,154700,308821835,420,420,420,420,0
|
|
20240306,154600,308821835,420,420,420,420,0
|
|
20240306,154500,308821835,420,420,420,420,0
|
|
20240306,154400,308821835,420,420,420,420,0
|
|
20240306,154300,308821835,420,420,420,420,0
|
|
20240306,154200,308821835,420,420,420,420,0
|
|
20240306,154100,308821835,420,420,420,420,0
|
|
20240306,154000,308821835,420,420,420,420,0
|
|
20240306,153900,308821835,420,420,420,420,0
|
|
20240306,153800,308821835,420,420,420,420,0
|
|
20240306,153700,308821835,420,420,420,420,0
|
|
20240306,153600,308821835,420,420,420,420,0
|
|
20240306,153500,308821835,420,420,420,420,0
|
|
20240306,153400,308821835,420,420,420,420,0
|
|
20240306,153300,308821835,420,420,420,420,0
|
|
20240306,153200,308821835,420,420,420,420,0
|
|
20240306,153100,308821835,420,420,420,420,0
|
|
20240306,153000,308821835,420,420,420,420,14240
|
|
20240306,152900,302841035,420,420,420,420,0
|
|
20240306,152800,302841035,420,420,420,420,0
|
|
20240306,152700,302841035,420,420,420,420,0
|
|
20240306,152600,302841035,420,420,420,420,0
|
|
20240306,152500,302841035,420,420,420,420,0
|
|
20240306,152400,302841035,420,420,420,420,0
|
|
20240306,152300,302841035,420,420,420,420,0
|
|
20240306,152200,302841035,420,420,420,420,0
|
|
20240306,152100,302841035,420,420,420,420,0
|
|
20240306,152000,302841035,420,420,420,420,0
|
|
20240306,151900,302841035,420,420,420,420,623
|
|
20240306,151800,302579375,420,420,420,420,2500
|
|
20240306,151700,301529375,420,420,420,420,2350
|
|
20240306,151600,300542375,420,420,421,420,103
|
|
20240306,151500,300499114,420,420,420,420,3
|
|
20240306,151400,300497854,421,421,421,420,1262
|
|
20240306,151300,299966580,421,421,421,421,25
|
|
20240306,151200,299956055,421,419,421,419,747
|
|
20240306,151100,299642412,420,420,420,420,1005
|
|
20240306,151000,299220312,420,420,420,420,0
|
|
20240306,150900,299220312,420,419,420,418,10089
|
|
20240306,150800,294997857,420,420,420,420,23
|
|
20240306,150700,294988197,420,419,420,419,29
|
|
20240306,150600,294976022,419,420,420,419,1600
|
|
20240306,150500,294304522,420,420,420,420,1080
|
|
20240306,150400,293850922,421,421,421,421,0
|
|
20240306,150300,293850922,421,421,421,421,55
|
|
20240306,150200,293827767,421,421,421,421,0
|
|
20240306,150100,293827767,421,421,421,421,356
|
|
20240306,150000,293677891,418,418,418,418,0
|
|
20240306,145900,293677891,418,420,420,418,15612
|
|
20240306,145800,287132586,420,420,420,420,6827
|
|
20240306,145700,284265246,420,420,420,420,935
|
|
20240306,145600,283872546,421,420,421,420,620
|
|
20240306,145500,283612087,420,420,421,420,187
|
|
20240306,145400,283533537,421,421,421,421,54
|
|
20240306,145300,283510803,421,421,421,421,500
|
|
20240306,145200,283300303,421,420,421,420,2432
|
|
20240306,145100,282277942,421,420,421,420,136
|
|
20240306,145000,282220696,420,420,420,420,1
|
|
20240306,144900,282220276,421,422,422,420,2862
|
|
20240306,144800,281017438,422,422,422,422,451
|
|
20240306,144700,280827116,420,422,422,420,130
|
|
20240306,144600,280772494,422,422,422,422,1000
|
|
20240306,144500,280350494,422,422,422,422,9
|
|
20240306,144400,280346696,422,422,422,422,1200
|
|
20240306,144300,279840296,422,422,422,422,22
|
|
20240306,144200,279831012,422,422,422,422,3
|
|
20240306,144100,279829746,420,420,420,420,4
|
|
20240306,144000,279828066,422,422,422,422,0
|
|
20240306,143900,279828066,422,422,422,422,300
|
|
20240306,143800,279701466,422,421,422,420,1160
|
|
20240306,143700,279212966,421,421,421,421,200
|
|
20240306,143600,279128766,421,421,421,421,1
|
|
20240306,143500,279128345,420,420,420,420,200
|
|
20240306,143400,279044345,420,420,420,420,1
|
|
20240306,143300,279043925,421,421,421,421,1
|
|
20240306,143200,279043504,420,421,421,420,2523
|
|
20240306,143100,277983749,421,421,421,421,2
|
|
20240306,143000,277982907,422,422,422,422,0
|
|
20240306,142900,277982907,422,422,422,422,0
|
|
20240306,142800,277982907,422,421,422,421,8756
|
|
20240306,142700,274288237,421,421,421,421,1
|
|
20240306,142600,274287816,421,421,421,421,0
|
|
20240306,142500,274287816,421,421,421,421,24
|
|
20240306,142400,274277712,421,421,421,421,301
|
|
20240306,142300,274150991,420,420,420,420,0
|
|
20240306,142200,274150991,420,420,420,420,0
|
|
20240306,142100,274150991,420,420,420,420,4108
|
|
20240306,142000,272425631,421,421,421,421,0
|
|
20240306,141900,272425631,421,421,421,421,110
|
|
20240306,141800,272379321,421,420,421,419,250
|
|
20240306,141700,272274286,421,421,421,421,3
|
|
20240306,141600,272273023,421,421,421,421,0
|
|
20240306,141500,272273023,421,421,421,421,0
|
|
20240306,141400,272273023,421,419,421,419,96
|
|
20240306,141300,272232797,419,419,419,419,1
|
|
20240306,141200,272232378,419,419,419,419,0
|
|
20240306,141100,272232378,419,419,419,419,0
|
|
20240306,141000,272232378,419,419,419,419,0
|
|
20240306,140900,272232378,419,419,419,419,125
|
|
20240306,140800,272180003,422,422,422,422,0
|
|
20240306,140700,272180003,422,422,422,422,1
|
|
20240306,140600,272179581,422,420,422,420,11100
|
|
20240306,140500,267503736,419,420,420,419,65165
|
|
20240306,140400,240141820,420,420,420,420,0
|
|
20240306,140300,240141820,420,420,420,420,1000
|
|
20240306,140200,239721820,420,420,420,420,4404
|
|
20240306,140100,237872140,420,420,420,420,6
|
|
20240306,140000,237869620,420,420,420,420,400
|
|
20240306,135900,237701620,421,421,421,421,1
|
|
20240306,135800,237701199,421,422,422,421,2
|
|
20240306,135700,237700356,421,421,422,421,2322
|
|
20240306,135600,236722486,422,422,422,422,0
|
|
20240306,135500,236722486,422,422,422,422,0
|
|
20240306,135400,236722486,422,422,422,422,500
|
|
20240306,135300,236511486,422,421,422,420,1426
|
|
20240306,135200,235912194,422,422,422,422,1
|
|
20240306,135100,235911772,421,422,422,421,15
|
|
20240306,135000,235905443,422,422,422,422,0
|
|
20240306,134900,235905443,422,422,422,422,27
|
|
20240306,134800,235894049,422,422,422,422,50
|
|
20240306,134700,235872949,422,422,422,422,312
|
|
20240306,134600,235741285,422,422,422,422,70
|
|
20240306,134500,235711745,422,420,422,420,2352
|
|
20240306,134400,234723903,422,422,422,420,2921
|
|
20240306,134300,233492083,422,422,422,422,50
|
|
20240306,134200,233470983,422,422,422,422,0
|
|
20240306,134100,233470983,422,422,422,422,500
|
|
20240306,134000,233259983,422,422,422,422,0
|
|
20240306,133900,233259983,422,420,422,420,101
|
|
20240306,133800,233217561,422,422,422,422,0
|
|
20240306,133700,233217561,422,422,422,422,14
|
|
20240306,133600,233211653,422,422,422,420,502
|
|
20240306,133500,233000809,420,422,422,420,1600
|
|
20240306,133400,232325809,422,422,422,422,569
|
|
20240306,133300,232085691,422,422,422,422,1010
|
|
20240306,133200,231659471,420,422,422,420,562
|
|
20240306,133100,231422431,422,420,422,420,22391
|
|
20240306,133000,222018159,420,421,421,420,5014
|
|
20240306,132900,219912265,421,422,422,421,1025
|
|
20240306,132800,219480739,421,421,421,421,0
|
|
20240306,132700,219480739,421,421,421,421,0
|
|
20240306,132600,219480739,421,421,421,421,0
|
|
20240306,132500,219480739,421,421,421,421,191
|
|
20240306,132400,219400328,421,421,421,421,61
|
|
20240306,132300,219374647,421,421,421,421,0
|
|
20240306,132200,219374647,421,421,421,421,49
|
|
20240306,132100,219354018,420,420,420,420,566
|
|
20240306,132000,219116298,420,420,420,420,259
|
|
20240306,131900,219007518,421,421,421,421,4
|
|
20240306,131800,219005834,421,421,421,421,0
|
|
20240306,131700,219005834,421,421,421,421,0
|
|
20240306,131600,219005834,421,421,421,421,1030
|
|
20240306,131500,218572204,421,421,421,421,515
|
|
20240306,131400,218355389,421,421,421,421,220
|
|
20240306,131300,218262769,421,421,421,421,472
|
|
20240306,131200,218064057,421,421,421,421,0
|
|
20240306,131100,218064057,421,421,421,421,0
|
|
20240306,131000,218064057,421,421,421,421,0
|
|
20240306,130900,218064057,421,421,421,421,0
|
|
20240306,130800,218064057,421,421,421,421,7806
|
|
20240306,130700,214777731,421,421,421,421,0
|
|
20240306,130600,214777731,421,421,421,421,50
|
|
20240306,130500,214756681,421,422,422,421,1549
|
|
20240306,130400,214104297,422,422,422,422,126
|
|
20240306,130300,214051125,422,422,422,422,518
|
|
20240306,130200,213832529,422,422,422,422,0
|
|
20240306,130100,213832529,422,422,422,422,0
|
|
20240306,130000,213832529,422,422,422,422,220
|
|
20240306,125900,213739689,422,422,422,422,0
|
|
20240306,125800,213739689,422,422,422,422,1
|
|
20240306,125700,213739267,421,421,421,421,2412
|
|
20240306,125600,212723815,421,421,421,421,349
|
|
20240306,125500,212576886,421,421,421,421,0
|
|
20240306,125400,212576886,421,421,421,421,0
|
|
20240306,125300,212576886,421,422,422,421,1636
|
|
20240306,125200,211887130,421,421,421,421,4
|
|
20240306,125100,211885446,421,421,421,421,79
|
|
20240306,125000,211852187,422,422,422,422,0
|
|
20240306,124900,211852187,422,422,422,422,267
|
|
20240306,124800,211739513,423,423,423,423,0
|
|
20240306,124700,211739513,423,423,423,421,3019
|
|
20240306,124600,210468476,423,422,423,422,2226
|
|
20240306,124500,209528263,421,421,421,421,0
|
|
20240306,124400,209528263,421,421,421,421,14
|
|
20240306,124300,209522369,421,422,422,421,2014
|
|
20240306,124200,208674464,421,421,421,421,878
|
|
20240306,124100,208304826,422,422,422,422,1300
|
|
20240306,124000,207756226,422,422,422,422,0
|
|
20240306,123900,207756226,422,422,422,422,55
|
|
20240306,123800,207733016,422,420,422,420,10187
|
|
20240306,123700,203454474,420,420,420,420,931
|
|
20240306,123600,203063454,420,420,420,420,0
|
|
20240306,123500,203063454,420,420,420,420,100
|
|
20240306,123400,203021454,420,420,420,420,0
|
|
20240306,123300,203021454,420,420,420,420,500
|
|
20240306,123200,202811454,420,421,421,420,1330
|
|
20240306,123100,202252210,421,421,421,421,1000
|
|
20240306,123000,201831210,422,422,422,422,137
|
|
20240306,122900,201773396,422,421,422,421,1001
|
|
20240306,122800,201350975,422,422,422,422,4
|
|
20240306,122700,201349287,422,422,422,422,300
|
|
20240306,122600,201222687,421,421,421,421,401
|
|
20240306,122500,201053866,421,421,421,421,0
|
|
20240306,122400,201053866,421,421,421,421,257
|
|
20240306,122300,200945669,421,421,421,421,50
|
|
20240306,122200,200924619,421,421,421,420,6766
|
|
20240306,122100,198082108,421,422,422,421,2086
|
|
20240306,122000,197202718,422,422,422,420,7177
|
|
20240306,121900,194183427,422,422,422,422,108
|
|
20240306,121800,194137851,422,422,422,422,0
|
|
20240306,121700,194137851,422,422,422,422,6369
|
|
20240306,121600,191450133,422,422,422,422,176
|
|
20240306,121500,191375861,422,422,422,422,11
|
|
20240306,121400,191371219,421,422,422,421,102
|
|
20240306,121300,191328177,422,422,422,422,0
|
|
20240306,121200,191328177,422,422,422,422,3
|
|
20240306,121100,191326911,422,422,422,422,15
|
|
20240306,121000,191320581,422,421,422,421,5
|
|
20240306,120900,191318475,422,421,422,421,12
|
|
20240306,120800,191313421,421,421,421,421,0
|
|
20240306,120700,191313421,421,421,421,421,150
|
|
20240306,120600,191250271,422,422,422,422,100
|
|
20240306,120500,191208071,422,422,422,422,306
|
|
20240306,120400,191078939,422,422,422,422,0
|
|
20240306,120300,191078939,422,422,422,422,109
|
|
20240306,120200,191032941,422,422,422,422,100
|
|
20240306,120100,190990741,421,421,421,421,3853
|
|
20240306,120000,189368628,421,421,421,421,920
|
|
20240306,115900,188981308,421,422,423,421,1701
|
|
20240306,115800,188264201,423,423,423,423,0
|
|
20240306,115700,188264201,423,421,423,421,11
|
|
20240306,115600,188259568,421,421,421,421,0
|
|
20240306,115500,188259568,421,421,421,421,2
|
|
20240306,115400,188258726,421,421,421,421,2500
|
|
20240306,115300,187206226,422,422,422,422,108
|
|
20240306,115200,187160650,422,422,422,422,514
|
|
20240306,115100,186943742,423,423,423,423,3
|
|
20240306,115000,186942473,423,423,423,423,0
|
|
20240306,114900,186942473,423,423,423,423,0
|
|
20240306,114800,186942473,423,423,423,423,2
|
|
20240306,114700,186941627,422,422,422,422,0
|
|
20240306,114600,186941627,422,422,422,422,2
|
|
20240306,114500,186940783,421,421,421,421,20
|
|
20240306,114400,186932363,421,421,421,421,0
|
|
20240306,114300,186932363,421,421,421,421,1230
|
|
20240306,114200,186414533,422,422,422,422,459
|
|
20240306,114100,186220835,423,422,423,422,500
|
|
20240306,114000,186009409,422,422,422,422,0
|
|
20240306,113900,186009409,422,421,422,421,1022
|
|
20240306,113800,185578147,421,421,421,421,4426
|
|
20240306,113700,183714801,421,421,421,421,1500
|
|
20240306,113600,183083301,421,421,421,421,500
|
|
20240306,113500,182872801,421,421,421,421,1000
|
|
20240306,113400,182451801,422,422,422,422,13
|
|
20240306,113300,182446315,422,422,422,422,6
|
|
20240306,113200,182443783,422,422,422,422,174
|
|
20240306,113100,182370355,422,422,422,422,0
|
|
20240306,113000,182370355,422,422,422,422,0
|
|
20240306,112900,182370355,422,421,422,421,2705
|
|
20240306,112800,181231439,422,422,422,422,0
|
|
20240306,112700,181231439,422,422,422,421,4774
|
|
20240306,112600,179217782,421,422,423,421,10389
|
|
20240306,112500,174843946,422,422,422,422,2000
|
|
20240306,112400,173999946,422,423,423,422,1004
|
|
20240306,112300,173575255,422,423,423,422,4
|
|
20240306,112200,173573564,421,421,423,421,1024
|
|
20240306,112100,173142420,421,422,423,421,1980
|
|
20240306,112000,172304883,421,423,423,421,35805
|
|
20240306,111900,157179434,424,423,424,423,3369
|
|
20240306,111800,155754346,423,423,423,423,1120
|
|
20240306,111700,155280586,424,423,424,423,5023
|
|
20240306,111600,153155834,423,423,423,423,0
|
|
20240306,111500,153155834,423,424,424,423,2703
|
|
20240306,111400,152011764,423,424,424,423,19
|
|
20240306,111300,152003719,423,424,424,423,1001
|
|
20240306,111200,151579296,424,424,424,423,540
|
|
20240306,111100,151350339,423,423,423,423,1
|
|
20240306,111000,151349916,424,424,424,423,22
|
|
20240306,110900,151340599,424,424,424,423,5
|
|
20240306,110800,151338480,424,424,424,424,9
|
|
20240306,110700,151334664,424,424,424,424,151
|
|
20240306,110600,151270640,424,424,424,424,17717
|
|
20240306,110500,143758632,424,425,425,424,62
|
|
20240306,110400,143732343,424,424,424,424,235
|
|
20240306,110300,143632703,424,424,424,424,0
|
|
20240306,110200,143632703,424,424,424,424,100
|
|
20240306,110100,143590303,424,425,425,424,202
|
|
20240306,110000,143504455,425,425,425,425,15645
|
|
20240306,105900,136855330,425,424,425,424,10000
|
|
20240306,105800,132606316,424,424,424,423,16516
|
|
20240306,105700,125620032,424,424,424,424,2958
|
|
20240306,105600,124365840,424,424,424,424,100
|
|
20240306,105500,124323440,424,424,424,424,15
|
|
20240306,105400,124317080,424,424,424,424,667
|
|
20240306,105300,124034272,423,424,424,423,1007
|
|
20240306,105200,123607305,424,423,424,423,1008
|
|
20240306,105100,123179921,424,424,424,423,1639
|
|
20240306,105000,122485985,424,424,424,423,8900
|
|
20240306,104900,118721085,424,425,425,424,847
|
|
20240306,104800,118361557,425,425,425,425,0
|
|
20240306,104700,118361557,425,425,425,425,0
|
|
20240306,104600,118361557,425,425,425,425,2
|
|
20240306,104500,118360707,425,425,425,425,4690
|
|
20240306,104400,116367457,424,424,424,424,4
|
|
20240306,104300,116365761,425,424,425,424,6232
|
|
20240306,104200,113719513,425,425,425,425,707
|
|
20240306,104100,113419038,425,425,425,425,133
|
|
20240306,104000,113362513,425,425,425,425,210
|
|
20240306,103900,113273263,425,425,425,425,1
|
|
20240306,103800,113272838,425,425,425,425,55
|
|
20240306,103700,113249463,425,425,425,425,8263
|
|
20240306,103600,109737688,425,425,425,425,100
|
|
20240306,103500,109695188,426,426,426,426,1
|
|
20240306,103400,109694762,425,425,426,425,1137
|
|
20240306,103300,109211536,425,425,425,424,4308
|
|
20240306,103200,107382413,425,425,425,425,4301
|
|
20240306,103100,105554488,425,424,425,424,28
|
|
20240306,103000,105542591,425,424,425,424,14
|
|
20240306,102900,105536654,423,425,425,423,16400
|
|
20240306,102800,98571254,424,424,424,424,836
|
|
20240306,102700,98216790,424,424,424,424,0
|
|
20240306,102600,98216790,424,424,424,424,3676
|
|
20240306,102500,96658166,424,424,424,424,0
|
|
20240306,102400,96658166,424,424,424,424,551
|
|
20240306,102300,96424542,424,424,424,424,7
|
|
20240306,102200,96421574,425,425,425,425,31
|
|
20240306,102100,96408399,425,425,425,425,250
|
|
20240306,102000,96302149,425,425,425,425,118
|
|
20240306,101900,96251999,425,424,425,424,223
|
|
20240306,101800,96157227,424,424,425,424,2292
|
|
20240306,101700,95184975,424,424,424,424,4051
|
|
20240306,101600,93467351,425,425,425,425,44
|
|
20240306,101500,93448651,425,425,425,424,466
|
|
20240306,101400,93251051,424,425,425,424,3211
|
|
20240306,101300,91889376,424,424,425,424,268
|
|
20240306,101200,91775743,424,424,424,424,5000
|
|
20240306,101100,89655743,424,424,424,424,500
|
|
20240306,101000,89443743,424,424,424,424,2641
|
|
20240306,100900,88323959,425,425,425,425,464
|
|
20240306,100800,88126759,425,425,425,423,51
|
|
20240306,100700,88105174,423,423,423,423,0
|
|
20240306,100600,88105174,423,425,425,423,58
|
|
20240306,100500,88080540,425,425,425,425,4
|
|
20240306,100400,88078840,425,425,425,423,18
|
|
20240306,100300,88071194,423,425,425,423,27
|
|
20240306,100200,88059733,423,425,425,423,113
|
|
20240306,100100,88011716,425,424,425,424,1199
|
|
20240306,100000,87503331,424,424,424,424,811
|
|
20240306,095900,87159467,424,424,424,424,192
|
|
20240306,095800,87078059,424,425,425,424,1911
|
|
20240306,095700,86266083,424,424,424,423,3100
|
|
20240306,095600,84953684,424,423,424,423,868
|
|
20240306,095500,84586314,423,423,424,423,1901
|
|
20240306,095400,83780797,424,424,424,424,3
|
|
20240306,095300,83779525,424,423,424,423,1371
|
|
20240306,095200,83199541,424,423,424,423,4298
|
|
20240306,095100,81381483,423,423,424,422,23
|
|
20240306,095000,81371756,424,423,425,423,25122
|
|
20240306,094900,70742972,422,422,423,422,41777
|
|
20240306,094800,53109243,422,422,422,422,201
|
|
20240306,094700,53024421,422,421,422,421,12599
|
|
20240306,094600,47707666,421,422,422,421,13676
|
|
20240306,094500,41937019,422,422,422,421,3505
|
|
20240306,094400,40461409,422,421,422,421,15
|
|
20240306,094300,40455093,422,421,422,421,2
|
|
20240306,094200,40454250,421,422,422,421,6063
|
|
20240306,094100,37900667,421,422,422,420,410
|
|
20240306,094000,37728117,421,421,422,420,548
|
|
20240306,093900,37497163,422,422,422,422,96
|
|
20240306,093800,37456651,422,421,422,420,10011
|
|
20240306,093700,33251612,421,421,421,421,5843
|
|
20240306,093600,30791709,421,421,421,421,5377
|
|
20240306,093500,28527992,421,421,421,421,690
|
|
20240306,093400,28237502,421,422,422,421,1291
|
|
20240306,093300,27692701,422,422,422,422,1290
|
|
20240306,093200,27148321,422,422,422,422,136
|
|
20240306,093100,27090929,422,421,422,421,734
|
|
20240306,093000,26781914,421,422,422,421,1847
|
|
20240306,092900,26004221,421,422,422,421,255
|
|
20240306,092800,25896612,422,421,422,421,3377
|
|
20240306,092700,24474246,421,421,421,421,90
|
|
20240306,092600,24436356,421,421,421,421,19
|
|
20240306,092500,24428357,421,421,421,421,2218
|
|
20240306,092400,23494579,422,422,422,422,146
|
|
20240306,092300,23432967,422,421,422,421,1124
|
|
20240306,092200,22959739,422,422,422,422,100
|
|
20240306,092100,22917539,422,421,422,421,63
|
|
20240306,092000,22891001,421,422,422,421,909
|
|
20240306,091900,22508306,422,422,422,422,1064
|
|
20240306,091800,22059298,422,423,423,420,1408
|
|
20240306,091700,21466572,422,421,422,421,2485
|
|
20240306,091600,20417903,422,421,422,421,23
|
|
20240306,091500,20408198,422,422,422,422,1295
|
|
20240306,091400,19861708,422,422,422,422,5014
|
|
20240306,091300,17745800,422,422,422,421,340
|
|
20240306,091200,17602393,422,422,422,422,363
|
|
20240306,091100,17449207,422,422,422,422,42
|
|
20240306,091000,17431483,420,423,423,420,4
|
|
20240306,090900,17429797,420,421,423,420,561
|
|
20240306,090800,17193105,423,423,423,423,1
|
|
20240306,090700,17192682,420,421,421,420,8835
|
|
20240306,090600,13481957,424,424,424,424,11
|
|
20240306,090500,13477293,425,422,425,422,7569
|
|
20240306,090400,10276434,423,420,428,420,15957
|
|
20240306,090300,3510580,420,416,420,416,4064
|
|
20240306,090200,1819756,416,416,416,416,155
|
|
20240306,090100,1755276,416,420,420,416,2130
|
|
20240306,090000,866880,420,420,420,420,2064
|