645 lines
28 KiB
CSV
645 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194200,188561343,610,610,610,610,1297
|
|
20240318,194100,188561343,610,610,610,610,0
|
|
20240318,194000,188561343,610,610,610,610,0
|
|
20240318,193900,188561343,610,610,610,610,0
|
|
20240318,193800,188561343,610,610,610,610,0
|
|
20240318,193700,188561343,610,610,610,610,0
|
|
20240318,193600,188561343,610,610,610,610,0
|
|
20240318,193500,188561343,610,610,610,610,0
|
|
20240318,193400,188561343,610,610,610,610,0
|
|
20240318,193300,188561343,610,610,610,610,0
|
|
20240318,193200,188561343,610,610,610,610,0
|
|
20240318,193100,188561343,610,610,610,610,0
|
|
20240318,193000,188561343,610,610,610,610,0
|
|
20240318,192900,188561343,610,610,610,610,0
|
|
20240318,192800,188561343,610,610,610,610,0
|
|
20240318,192700,188561343,610,610,610,610,0
|
|
20240318,192600,188561343,610,610,610,610,0
|
|
20240318,192500,188561343,610,610,610,610,0
|
|
20240318,192400,188561343,610,610,610,610,0
|
|
20240318,192300,188561343,610,610,610,610,0
|
|
20240318,192200,188561343,610,610,610,610,0
|
|
20240318,192100,188561343,610,610,610,610,0
|
|
20240318,192000,188561343,610,610,610,610,0
|
|
20240318,191900,188561343,610,610,610,610,0
|
|
20240318,191800,188561343,610,610,610,610,0
|
|
20240318,191700,188561343,610,610,610,610,0
|
|
20240318,191600,188561343,610,610,610,610,0
|
|
20240318,191500,188561343,610,610,610,610,0
|
|
20240318,191400,188561343,610,610,610,610,0
|
|
20240318,191300,188561343,610,610,610,610,0
|
|
20240318,191200,188561343,610,610,610,610,1297
|
|
20240318,191100,188561343,610,610,610,610,0
|
|
20240318,191000,188561343,610,610,610,610,0
|
|
20240318,190900,188561343,610,610,610,610,0
|
|
20240318,190800,188561343,610,610,610,610,0
|
|
20240318,190700,188561343,610,610,610,610,0
|
|
20240318,190600,188561343,610,610,610,610,0
|
|
20240318,190500,188561343,610,610,610,610,0
|
|
20240318,190400,188561343,610,610,610,610,0
|
|
20240318,190300,188561343,610,610,610,610,0
|
|
20240318,190200,188561343,610,610,610,610,0
|
|
20240318,190100,188561343,610,610,610,610,0
|
|
20240318,190000,188561343,610,610,610,610,0
|
|
20240318,185900,188561343,610,610,610,610,0
|
|
20240318,185800,188561343,610,610,610,610,0
|
|
20240318,185700,188561343,610,610,610,610,0
|
|
20240318,185600,188561343,610,610,610,610,0
|
|
20240318,185500,188561343,610,610,610,610,0
|
|
20240318,185400,188561343,610,610,610,610,0
|
|
20240318,185300,188561343,610,610,610,610,0
|
|
20240318,185200,188561343,610,610,610,610,0
|
|
20240318,185100,188561343,610,610,610,610,0
|
|
20240318,185000,188561343,610,610,610,610,0
|
|
20240318,184900,188561343,610,610,610,610,0
|
|
20240318,184800,188561343,610,610,610,610,0
|
|
20240318,184700,188561343,610,610,610,610,0
|
|
20240318,184600,188561343,610,610,610,610,0
|
|
20240318,184500,188561343,610,610,610,610,0
|
|
20240318,184400,188561343,610,610,610,610,0
|
|
20240318,184300,188561343,610,610,610,610,0
|
|
20240318,184200,188561343,610,610,610,610,1297
|
|
20240318,184100,188561343,610,610,610,610,0
|
|
20240318,184000,188561343,610,610,610,610,0
|
|
20240318,183900,188561343,610,610,610,610,0
|
|
20240318,183800,188561343,610,610,610,610,0
|
|
20240318,183700,188561343,610,610,610,610,0
|
|
20240318,183600,188561343,610,610,610,610,0
|
|
20240318,183500,188561343,610,610,610,610,0
|
|
20240318,183400,188561343,610,610,610,610,0
|
|
20240318,183300,188561343,610,610,610,610,0
|
|
20240318,183200,188561343,610,610,610,610,0
|
|
20240318,183100,188561343,610,610,610,610,0
|
|
20240318,183000,188561343,610,610,610,610,0
|
|
20240318,182900,188561343,610,610,610,610,0
|
|
20240318,182800,188561343,610,610,610,610,0
|
|
20240318,182700,188561343,610,610,610,610,0
|
|
20240318,182600,188561343,610,610,610,610,0
|
|
20240318,182500,188561343,610,610,610,610,0
|
|
20240318,182400,188561343,610,610,610,610,0
|
|
20240318,182300,188561343,610,610,610,610,0
|
|
20240318,182200,188561343,610,610,610,610,0
|
|
20240318,182100,188561343,610,610,610,610,0
|
|
20240318,182000,188561343,610,610,610,610,0
|
|
20240318,181900,188561343,610,610,610,610,0
|
|
20240318,181800,188561343,610,610,610,610,0
|
|
20240318,181700,188561343,610,610,610,610,0
|
|
20240318,181600,188561343,610,610,610,610,0
|
|
20240318,181500,188561343,610,610,610,610,0
|
|
20240318,181400,188561343,610,610,610,610,0
|
|
20240318,181300,188561343,610,610,610,610,0
|
|
20240318,181200,188561343,610,610,610,610,1297
|
|
20240318,181100,188561343,610,610,610,610,0
|
|
20240318,181000,188561343,610,610,610,610,0
|
|
20240318,180900,188561343,610,610,610,610,0
|
|
20240318,180800,188561343,610,610,610,610,0
|
|
20240318,180700,188561343,610,610,610,610,0
|
|
20240318,180600,188561343,610,610,610,610,0
|
|
20240318,180500,188561343,610,610,610,610,0
|
|
20240318,180400,188561343,610,610,610,610,0
|
|
20240318,180300,188561343,610,610,610,610,0
|
|
20240318,180200,188561343,610,610,610,610,0
|
|
20240318,180100,188561343,610,610,610,610,0
|
|
20240318,180000,188561343,610,610,610,610,0
|
|
20240318,175900,188561343,610,610,610,610,0
|
|
20240318,175800,188561343,610,610,610,610,0
|
|
20240318,175700,188561343,610,610,610,610,0
|
|
20240318,175600,188561343,610,610,610,610,0
|
|
20240318,175500,188561343,610,610,610,610,0
|
|
20240318,175400,188561343,610,610,610,610,0
|
|
20240318,175300,188561343,610,610,610,610,0
|
|
20240318,175200,188561343,610,610,610,610,0
|
|
20240318,175100,188561343,610,610,610,610,0
|
|
20240318,175000,188561343,610,610,610,610,0
|
|
20240318,174900,188561343,610,610,610,610,0
|
|
20240318,174800,188561343,610,610,610,610,0
|
|
20240318,174700,188561343,610,610,610,610,0
|
|
20240318,174600,188561343,610,610,610,610,0
|
|
20240318,174500,188561343,610,610,610,610,0
|
|
20240318,174400,188561343,610,610,610,610,0
|
|
20240318,174300,188561343,610,610,610,610,0
|
|
20240318,174200,188561343,610,610,610,610,1297
|
|
20240318,174100,188561343,610,610,610,610,0
|
|
20240318,174000,188561343,610,610,610,610,0
|
|
20240318,173900,188561343,610,610,610,610,0
|
|
20240318,173800,188561343,610,610,610,610,0
|
|
20240318,173700,188561343,610,610,610,610,0
|
|
20240318,173600,188561343,610,610,610,610,0
|
|
20240318,173500,188561343,610,610,610,610,0
|
|
20240318,173400,188561343,610,610,610,610,0
|
|
20240318,173300,188561343,610,610,610,610,0
|
|
20240318,173200,188561343,610,610,610,610,0
|
|
20240318,173100,188561343,610,610,610,610,0
|
|
20240318,173000,188561343,610,610,610,610,0
|
|
20240318,172900,188561343,610,610,610,610,0
|
|
20240318,172800,188561343,610,610,610,610,0
|
|
20240318,172700,188561343,610,610,610,610,0
|
|
20240318,172600,188561343,610,610,610,610,0
|
|
20240318,172500,188561343,610,610,610,610,0
|
|
20240318,172400,188561343,610,610,610,610,0
|
|
20240318,172300,188561343,610,610,610,610,0
|
|
20240318,172200,188561343,610,610,610,610,0
|
|
20240318,172100,188561343,610,610,610,610,0
|
|
20240318,172000,188561343,610,610,610,610,0
|
|
20240318,171900,188561343,610,610,610,610,0
|
|
20240318,171800,188561343,610,610,610,610,0
|
|
20240318,171700,188561343,610,610,610,610,0
|
|
20240318,171600,188561343,610,610,610,610,0
|
|
20240318,171500,188561343,610,610,610,610,0
|
|
20240318,171400,188561343,610,610,610,610,0
|
|
20240318,171300,188561343,610,610,610,610,0
|
|
20240318,171200,188561343,610,610,610,610,1297
|
|
20240318,171100,188561343,610,610,610,610,0
|
|
20240318,171000,188561343,610,610,610,610,0
|
|
20240318,170900,188561343,610,610,610,610,0
|
|
20240318,170800,188561343,610,610,610,610,0
|
|
20240318,170700,188561343,610,610,610,610,0
|
|
20240318,170600,188561343,610,610,610,610,0
|
|
20240318,170500,188561343,610,610,610,610,0
|
|
20240318,170400,188561343,610,610,610,610,0
|
|
20240318,170300,188561343,610,610,610,610,0
|
|
20240318,170200,188561343,610,610,610,610,0
|
|
20240318,170100,188561343,610,610,610,610,0
|
|
20240318,170000,188561343,610,610,610,610,0
|
|
20240318,165900,188561343,610,610,610,610,0
|
|
20240318,165800,188561343,610,610,610,610,0
|
|
20240318,165700,188561343,610,610,610,610,0
|
|
20240318,165600,188561343,610,610,610,610,0
|
|
20240318,165500,188561343,610,610,610,610,0
|
|
20240318,165400,188561343,610,610,610,610,0
|
|
20240318,165300,188561343,610,610,610,610,0
|
|
20240318,165200,188561343,610,610,610,610,0
|
|
20240318,165100,188561343,610,610,610,610,0
|
|
20240318,165000,188561343,610,610,610,610,0
|
|
20240318,164900,188561343,610,610,610,610,0
|
|
20240318,164800,188561343,610,610,610,610,0
|
|
20240318,164700,188561343,610,610,610,610,0
|
|
20240318,164600,188561343,610,610,610,610,0
|
|
20240318,164500,188561343,610,610,610,610,0
|
|
20240318,164400,188561343,610,610,610,610,0
|
|
20240318,164300,188561343,610,610,610,610,0
|
|
20240318,164200,188561343,610,610,610,610,1297
|
|
20240318,164100,188561343,610,610,610,610,0
|
|
20240318,164000,188561343,610,610,610,610,0
|
|
20240318,163900,188561343,610,610,610,610,0
|
|
20240318,163800,188561343,610,610,610,610,0
|
|
20240318,163700,188561343,610,610,610,610,0
|
|
20240318,163600,188561343,610,610,610,610,0
|
|
20240318,163500,188561343,610,610,610,610,0
|
|
20240318,163400,188561343,610,610,610,610,0
|
|
20240318,163300,188561343,610,610,610,610,0
|
|
20240318,163200,188561343,610,610,610,610,0
|
|
20240318,163100,188561343,610,610,610,610,0
|
|
20240318,163000,188561343,610,610,610,610,0
|
|
20240318,162900,188561343,610,610,610,610,0
|
|
20240318,162800,188561343,610,610,610,610,0
|
|
20240318,162700,188561343,610,610,610,610,0
|
|
20240318,162600,188561343,610,610,610,610,0
|
|
20240318,162500,188561343,610,610,610,610,0
|
|
20240318,162400,188561343,610,610,610,610,0
|
|
20240318,162300,188561343,610,610,610,610,0
|
|
20240318,162200,188561343,610,610,610,610,0
|
|
20240318,162100,188561343,610,610,610,610,0
|
|
20240318,162000,188561343,610,610,610,610,0
|
|
20240318,161900,188561343,610,610,610,610,0
|
|
20240318,161800,188561343,610,610,610,610,0
|
|
20240318,161700,188561343,610,610,610,610,0
|
|
20240318,161600,188561343,610,610,610,610,0
|
|
20240318,161500,188561343,610,610,610,610,0
|
|
20240318,161400,188561343,610,610,610,610,0
|
|
20240318,161300,188561343,610,610,610,610,0
|
|
20240318,161200,188561343,610,610,610,610,1297
|
|
20240318,161100,188561343,610,610,610,610,0
|
|
20240318,161000,188561343,610,610,610,610,0
|
|
20240318,160900,188561343,610,610,610,610,0
|
|
20240318,160800,188561343,610,610,610,610,0
|
|
20240318,160700,188561343,610,610,610,610,0
|
|
20240318,160600,188561343,610,610,610,610,0
|
|
20240318,160500,188561343,610,610,610,610,0
|
|
20240318,160400,188561343,610,610,610,610,0
|
|
20240318,160300,188561343,610,610,610,610,0
|
|
20240318,160200,188561343,610,610,610,610,0
|
|
20240318,160100,188561343,610,610,610,610,0
|
|
20240318,160000,188561343,610,610,610,610,0
|
|
20240318,155900,188561343,610,610,610,610,0
|
|
20240318,155800,188561343,610,610,610,610,0
|
|
20240318,155700,188561343,610,610,610,610,0
|
|
20240318,155600,188561343,610,610,610,610,0
|
|
20240318,155500,188561343,610,610,610,610,0
|
|
20240318,155400,188561343,610,610,610,610,0
|
|
20240318,155300,188561343,610,610,610,610,0
|
|
20240318,155200,188561343,610,610,610,610,0
|
|
20240318,155100,188561343,610,610,610,610,0
|
|
20240318,155000,188561343,610,610,610,610,0
|
|
20240318,154900,188561343,610,610,610,610,0
|
|
20240318,154800,188561343,610,610,610,610,0
|
|
20240318,154700,188561343,610,610,610,610,0
|
|
20240318,154600,188561343,610,610,610,610,0
|
|
20240318,154500,188561343,610,610,610,610,0
|
|
20240318,154400,188561343,610,610,610,610,0
|
|
20240318,154300,188561343,610,610,610,610,0
|
|
20240318,154200,188561343,610,610,610,610,1297
|
|
20240318,154100,188561343,610,610,610,610,0
|
|
20240318,154000,188561343,610,610,610,610,0
|
|
20240318,153900,188561343,610,610,610,610,0
|
|
20240318,153800,188561343,610,610,610,610,0
|
|
20240318,153700,188561343,610,610,610,610,0
|
|
20240318,153600,188561343,610,610,610,610,0
|
|
20240318,153500,188561343,610,610,610,610,0
|
|
20240318,153400,188561343,610,610,610,610,0
|
|
20240318,153300,188561343,610,610,610,610,0
|
|
20240318,153200,188561343,610,610,610,610,0
|
|
20240318,153100,188561343,610,610,610,610,0
|
|
20240318,153000,188561343,610,610,610,610,1297
|
|
20240318,152900,187770173,609,609,609,609,0
|
|
20240318,152800,187770173,609,609,609,609,0
|
|
20240318,152700,187770173,609,609,609,609,0
|
|
20240318,152600,187770173,609,609,609,609,0
|
|
20240318,152500,187770173,609,609,609,609,0
|
|
20240318,152400,187770173,609,609,609,609,0
|
|
20240318,152300,187770173,609,609,609,609,0
|
|
20240318,152200,187770173,609,609,609,609,0
|
|
20240318,152100,187770173,609,609,609,609,0
|
|
20240318,152000,187770173,609,609,609,609,0
|
|
20240318,151900,187770173,609,610,610,608,7
|
|
20240318,151800,187765906,608,611,612,608,107
|
|
20240318,151700,187700439,608,608,608,608,0
|
|
20240318,151600,187700439,608,611,612,608,101
|
|
20240318,151500,187638645,608,608,608,608,0
|
|
20240318,151400,187638645,608,608,608,608,3
|
|
20240318,151300,187636821,608,608,608,608,0
|
|
20240318,151200,187636821,608,609,609,608,427
|
|
20240318,151100,187377186,609,609,609,609,0
|
|
20240318,151000,187377186,609,609,609,608,42
|
|
20240318,150900,187351631,609,609,611,609,46
|
|
20240318,150800,187323529,608,609,609,608,498
|
|
20240318,150700,187020249,609,612,612,609,783
|
|
20240318,150600,186543063,609,609,609,609,0
|
|
20240318,150500,186543063,609,609,609,609,1
|
|
20240318,150400,186542454,609,609,609,609,0
|
|
20240318,150300,186542454,609,609,609,609,0
|
|
20240318,150200,186542454,609,609,609,609,0
|
|
20240318,150100,186542454,609,609,609,609,0
|
|
20240318,150000,186542454,609,609,609,609,0
|
|
20240318,145900,186542454,609,609,609,609,0
|
|
20240318,145800,186542454,609,609,609,609,0
|
|
20240318,145700,186542454,609,609,609,609,0
|
|
20240318,145600,186542454,609,609,609,609,0
|
|
20240318,145500,186542454,609,609,609,609,11
|
|
20240318,145400,186535755,612,612,612,612,9
|
|
20240318,145300,186530247,613,613,613,613,0
|
|
20240318,145200,186530247,613,613,613,613,0
|
|
20240318,145100,186530247,613,613,613,613,0
|
|
20240318,145000,186530247,613,613,613,613,0
|
|
20240318,144900,186530247,613,612,613,612,1712
|
|
20240318,144800,185480792,614,614,614,614,0
|
|
20240318,144700,185480792,614,614,614,614,0
|
|
20240318,144600,185480792,614,614,614,614,0
|
|
20240318,144500,185480792,614,614,614,614,0
|
|
20240318,144400,185480792,614,614,614,614,0
|
|
20240318,144300,185480792,614,614,614,614,0
|
|
20240318,144200,185480792,614,614,614,614,0
|
|
20240318,144100,185480792,614,614,614,614,0
|
|
20240318,144000,185480792,614,609,614,609,2939
|
|
20240318,143900,183682311,609,609,609,609,54
|
|
20240318,143800,183649425,607,607,607,607,0
|
|
20240318,143700,183649425,607,607,607,607,0
|
|
20240318,143600,183649425,607,607,607,607,0
|
|
20240318,143500,183649425,607,607,607,607,5
|
|
20240318,143400,183646390,606,606,606,606,0
|
|
20240318,143300,183646390,606,606,606,606,0
|
|
20240318,143200,183646390,606,606,606,606,0
|
|
20240318,143100,183646390,606,607,607,606,2010
|
|
20240318,143000,182428044,610,610,610,610,0
|
|
20240318,142900,182428044,610,610,610,610,0
|
|
20240318,142800,182428044,610,610,610,610,0
|
|
20240318,142700,182428044,610,610,610,610,0
|
|
20240318,142600,182428044,610,609,610,609,501
|
|
20240318,142500,182122934,610,610,610,609,601
|
|
20240318,142400,181756631,610,610,610,610,0
|
|
20240318,142300,181756631,610,610,610,610,0
|
|
20240318,142200,181756631,610,610,610,610,0
|
|
20240318,142100,181756631,610,610,610,610,0
|
|
20240318,142000,181756631,610,610,610,610,0
|
|
20240318,141900,181756631,610,610,610,610,0
|
|
20240318,141800,181756631,610,610,610,610,0
|
|
20240318,141700,181756631,610,609,610,609,200
|
|
20240318,141600,181634632,610,610,610,610,0
|
|
20240318,141500,181634632,610,606,610,606,305
|
|
20240318,141400,181448603,610,610,610,610,238
|
|
20240318,141300,181303423,610,610,610,610,0
|
|
20240318,141200,181303423,610,610,610,610,1
|
|
20240318,141100,181302813,612,612,612,610,658
|
|
20240318,141000,180900327,612,609,612,609,1002
|
|
20240318,140900,180289001,610,608,610,606,2627
|
|
20240318,140800,178695995,609,609,609,609,0
|
|
20240318,140700,178695995,609,609,609,609,5
|
|
20240318,140600,178692950,610,609,610,609,31
|
|
20240318,140500,178674070,607,608,608,607,819
|
|
20240318,140400,178176389,609,609,609,609,0
|
|
20240318,140300,178176389,609,609,609,609,0
|
|
20240318,140200,178176389,609,609,609,609,23
|
|
20240318,140100,178162382,609,609,609,609,0
|
|
20240318,140000,178162382,609,609,609,609,0
|
|
20240318,135900,178162382,609,609,609,609,1
|
|
20240318,135800,178161773,610,610,610,610,0
|
|
20240318,135700,178161773,610,610,610,610,58
|
|
20240318,135600,178126393,610,610,610,610,0
|
|
20240318,135500,178126393,610,608,610,608,6
|
|
20240318,135400,178122743,611,611,611,611,0
|
|
20240318,135300,178122743,611,611,611,611,0
|
|
20240318,135200,178122743,611,610,611,610,335
|
|
20240318,135100,177918384,611,611,611,611,0
|
|
20240318,135000,177918384,611,611,611,611,0
|
|
20240318,134900,177918384,611,611,611,611,0
|
|
20240318,134800,177918384,611,611,611,611,0
|
|
20240318,134700,177918384,611,611,611,611,0
|
|
20240318,134600,177918384,611,611,611,611,0
|
|
20240318,134500,177918384,611,611,611,611,0
|
|
20240318,134400,177918384,611,611,611,611,0
|
|
20240318,134300,177918384,611,611,611,611,0
|
|
20240318,134200,177918384,611,611,611,611,0
|
|
20240318,134100,177918384,611,611,611,611,0
|
|
20240318,134000,177918384,611,611,611,611,0
|
|
20240318,133900,177918384,611,611,611,611,0
|
|
20240318,133800,177918384,611,610,611,610,85
|
|
20240318,133700,177866532,610,607,610,607,804
|
|
20240318,133600,177378495,607,607,607,606,6950
|
|
20240318,133500,173166285,607,608,608,607,4684
|
|
20240318,133400,170319317,611,611,611,611,0
|
|
20240318,133300,170319317,611,611,611,611,0
|
|
20240318,133200,170319317,611,611,611,611,0
|
|
20240318,133100,170319317,611,611,611,611,0
|
|
20240318,133000,170319317,611,611,611,611,0
|
|
20240318,132900,170319317,611,611,611,611,0
|
|
20240318,132800,170319317,611,611,611,611,30
|
|
20240318,132700,170300987,612,612,612,612,0
|
|
20240318,132600,170300987,612,612,612,612,0
|
|
20240318,132500,170300987,612,612,612,612,0
|
|
20240318,132400,170300987,612,612,612,612,0
|
|
20240318,132300,170300987,612,612,612,612,0
|
|
20240318,132200,170300987,612,612,612,612,0
|
|
20240318,132100,170300987,612,612,612,612,0
|
|
20240318,132000,170300987,612,612,612,612,0
|
|
20240318,131900,170300987,612,612,612,612,0
|
|
20240318,131800,170300987,612,612,612,612,0
|
|
20240318,131700,170300987,612,612,612,612,0
|
|
20240318,131600,170300987,612,612,612,612,0
|
|
20240318,131500,170300987,612,608,612,608,7
|
|
20240318,131400,170296724,612,612,612,612,0
|
|
20240318,131300,170296724,612,612,612,612,0
|
|
20240318,131200,170296724,612,611,612,611,33
|
|
20240318,131100,170276534,611,611,611,611,0
|
|
20240318,131000,170276534,611,611,611,611,0
|
|
20240318,130900,170276534,611,611,611,611,0
|
|
20240318,130800,170276534,611,611,611,611,0
|
|
20240318,130700,170276534,611,611,611,611,0
|
|
20240318,130600,170276534,611,611,611,611,0
|
|
20240318,130500,170276534,611,611,611,611,0
|
|
20240318,130400,170276534,611,610,611,610,3
|
|
20240318,130300,170274703,607,608,608,607,3770
|
|
20240318,130200,167983213,611,611,611,611,8
|
|
20240318,130100,167978325,612,612,612,612,0
|
|
20240318,130000,167978325,612,612,612,612,0
|
|
20240318,125900,167978325,612,612,612,612,0
|
|
20240318,125800,167978325,612,612,612,612,0
|
|
20240318,125700,167978325,612,612,612,612,0
|
|
20240318,125600,167978325,612,612,612,612,0
|
|
20240318,125500,167978325,612,607,612,607,7
|
|
20240318,125400,167974066,612,612,612,612,0
|
|
20240318,125300,167974066,612,612,612,612,0
|
|
20240318,125200,167974066,612,612,612,612,0
|
|
20240318,125100,167974066,612,612,612,612,0
|
|
20240318,125000,167974066,612,612,612,612,0
|
|
20240318,124900,167974066,612,612,612,612,0
|
|
20240318,124800,167974066,612,612,612,612,2
|
|
20240318,124700,167972842,611,611,611,611,0
|
|
20240318,124600,167972842,611,611,611,611,0
|
|
20240318,124500,167972842,611,611,611,611,0
|
|
20240318,124400,167972842,611,611,611,611,0
|
|
20240318,124300,167972842,611,611,611,611,0
|
|
20240318,124200,167972842,611,611,611,611,508
|
|
20240318,124100,167662454,611,611,611,611,0
|
|
20240318,124000,167662454,611,611,611,611,0
|
|
20240318,123900,167662454,611,611,611,611,0
|
|
20240318,123800,167662454,611,608,611,605,10441
|
|
20240318,123700,161334765,613,609,613,606,5683
|
|
20240318,123600,157878435,609,609,609,609,0
|
|
20240318,123500,157878435,609,609,609,609,5
|
|
20240318,123400,157875390,614,614,614,614,0
|
|
20240318,123300,157875390,614,614,614,614,0
|
|
20240318,123200,157875390,614,614,614,614,0
|
|
20240318,123100,157875390,614,614,614,614,0
|
|
20240318,123000,157875390,614,614,614,614,0
|
|
20240318,122900,157875390,614,614,614,614,0
|
|
20240318,122800,157875390,614,614,614,614,0
|
|
20240318,122700,157875390,614,609,614,609,1865
|
|
20240318,122600,156738973,610,612,612,610,4161
|
|
20240318,122500,154198162,614,614,614,614,1
|
|
20240318,122400,154197548,615,615,615,615,3770
|
|
20240318,122300,151878998,615,615,615,615,0
|
|
20240318,122200,151878998,615,615,615,615,0
|
|
20240318,122100,151878998,615,615,615,615,0
|
|
20240318,122000,151878998,615,615,615,615,0
|
|
20240318,121900,151878998,615,615,615,615,0
|
|
20240318,121800,151878998,615,615,615,615,0
|
|
20240318,121700,151878998,615,615,615,615,0
|
|
20240318,121600,151878998,615,615,615,615,0
|
|
20240318,121500,151878998,615,612,615,612,7
|
|
20240318,121400,151874709,615,615,615,615,0
|
|
20240318,121300,151874709,615,615,615,615,0
|
|
20240318,121200,151874709,615,614,615,614,4
|
|
20240318,121100,151872252,614,614,614,614,0
|
|
20240318,121000,151872252,614,612,614,612,121
|
|
20240318,120900,151798198,612,612,612,612,0
|
|
20240318,120800,151798198,612,612,612,612,5
|
|
20240318,120700,151795138,615,615,615,615,0
|
|
20240318,120600,151795138,615,615,615,615,113
|
|
20240318,120500,151725643,617,617,617,617,0
|
|
20240318,120400,151725643,617,617,617,617,0
|
|
20240318,120300,151725643,617,615,617,615,142
|
|
20240318,120200,151638187,615,615,615,615,1
|
|
20240318,120100,151637572,613,613,613,613,100
|
|
20240318,120000,151576272,612,612,612,612,0
|
|
20240318,115900,151576272,612,612,612,612,0
|
|
20240318,115800,151576272,612,612,612,612,1001
|
|
20240318,115700,150963660,612,612,612,612,50
|
|
20240318,115600,150933060,612,612,612,612,0
|
|
20240318,115500,150933060,612,615,615,612,640
|
|
20240318,115400,150539961,617,617,617,617,0
|
|
20240318,115300,150539961,617,616,617,616,649
|
|
20240318,115200,150140175,617,616,617,616,177
|
|
20240318,115100,150030968,617,616,617,616,163
|
|
20240318,115000,149930398,617,617,617,616,104
|
|
20240318,114900,149866331,616,616,617,615,1847
|
|
20240318,114800,148729257,617,616,617,616,465
|
|
20240318,114700,148442804,616,615,616,615,2703
|
|
20240318,114600,146777857,616,616,616,615,188
|
|
20240318,114500,146662051,616,616,616,616,0
|
|
20240318,114400,146662051,616,616,616,616,167
|
|
20240318,114300,146559179,616,615,616,615,5184
|
|
20240318,114200,143371018,615,615,615,615,0
|
|
20240318,114100,143371018,615,615,615,615,353
|
|
20240318,114000,143153923,615,615,615,614,777
|
|
20240318,113900,142676072,615,613,615,613,167
|
|
20240318,113800,142573697,615,615,615,615,1
|
|
20240318,113700,142573082,615,615,615,615,0
|
|
20240318,113600,142573082,615,615,615,615,11
|
|
20240318,113500,142566317,615,613,615,613,1210
|
|
20240318,113400,141822179,614,615,615,614,2481
|
|
20240318,113300,140296445,615,615,615,615,1502
|
|
20240318,113200,139372715,615,615,615,615,4317
|
|
20240318,113100,136717760,615,615,615,613,276
|
|
20240318,113000,136548556,615,614,615,614,314
|
|
20240318,112900,136355758,615,615,615,615,3
|
|
20240318,112800,136353913,615,615,616,615,1566
|
|
20240318,112700,135390814,615,615,615,615,5660
|
|
20240318,112600,131909914,615,614,615,614,159
|
|
20240318,112500,131812278,615,613,615,613,19791
|
|
20240318,112400,119661109,612,611,612,611,448
|
|
20240318,112300,119387013,612,611,612,611,34
|
|
20240318,112200,119366237,612,612,612,612,0
|
|
20240318,112100,119366237,612,612,612,612,2
|
|
20240318,112000,119365013,611,612,612,611,91
|
|
20240318,111900,119309322,612,612,612,612,1
|
|
20240318,111800,119308710,612,612,612,612,0
|
|
20240318,111700,119308710,612,612,612,612,0
|
|
20240318,111600,119308710,612,612,612,612,0
|
|
20240318,111500,119308710,612,610,612,610,8
|
|
20240318,111400,119303827,610,610,612,610,34
|
|
20240318,111300,119283084,610,610,610,610,1
|
|
20240318,111200,119282474,612,612,612,610,34
|
|
20240318,111100,119261669,612,612,612,612,0
|
|
20240318,111000,119261669,612,612,612,612,2
|
|
20240318,110900,119260445,612,612,612,612,14
|
|
20240318,110800,119251877,612,609,612,609,21
|
|
20240318,110700,119239055,614,614,614,614,0
|
|
20240318,110600,119239055,614,614,614,610,1446
|
|
20240318,110500,118356923,612,612,612,611,230
|
|
20240318,110400,118216173,614,612,614,612,31
|
|
20240318,110300,118197187,614,611,614,611,1064
|
|
20240318,110200,117544560,615,606,615,606,37811
|
|
20240318,110100,94513194,606,605,606,604,310
|
|
20240318,110000,94325759,606,606,606,606,0
|
|
20240318,105900,94325759,606,606,606,606,10
|
|
20240318,105800,94319699,606,605,606,605,6032
|
|
20240318,105700,90670338,604,604,604,604,0
|
|
20240318,105600,90670338,604,604,604,604,1
|
|
20240318,105500,90669734,604,604,604,604,6
|
|
20240318,105400,90666110,605,605,605,605,0
|
|
20240318,105300,90666110,605,605,605,605,133
|
|
20240318,105200,90585645,605,604,605,604,17016
|
|
20240318,105100,80300104,604,604,604,604,0
|
|
20240318,105000,80300104,604,604,604,604,1
|
|
20240318,104900,80299500,603,603,603,603,200
|
|
20240318,104800,80178900,604,603,604,603,3656
|
|
20240318,104700,77974277,603,603,603,603,5023
|
|
20240318,104600,74945408,603,603,603,603,0
|
|
20240318,104500,74945408,603,603,603,603,94
|
|
20240318,104400,74888726,603,603,603,603,0
|
|
20240318,104300,74888726,603,603,603,603,0
|
|
20240318,104200,74888726,603,603,603,603,0
|
|
20240318,104100,74888726,603,603,603,603,0
|
|
20240318,104000,74888726,603,603,603,603,0
|
|
20240318,103900,74888726,603,603,603,603,0
|
|
20240318,103800,74888726,603,603,603,603,194
|
|
20240318,103700,74771744,602,602,602,602,0
|
|
20240318,103600,74771744,602,602,602,602,0
|
|
20240318,103500,74771744,602,602,602,602,6
|
|
20240318,103400,74768132,603,603,603,603,0
|
|
20240318,103300,74768132,603,603,603,603,0
|
|
20240318,103200,74768132,603,603,603,603,0
|
|
20240318,103100,74768132,603,603,603,603,0
|
|
20240318,103000,74768132,603,603,603,603,0
|
|
20240318,102900,74768132,603,603,603,603,0
|
|
20240318,102800,74768132,603,603,603,603,340
|
|
20240318,102700,74563112,603,603,603,603,0
|
|
20240318,102600,74563112,603,603,603,603,0
|
|
20240318,102500,74563112,603,603,603,603,0
|
|
20240318,102400,74563112,603,603,603,603,5809
|
|
20240318,102300,71060285,603,603,603,603,0
|
|
20240318,102200,71060285,603,603,603,603,6
|
|
20240318,102100,71056667,604,604,604,604,0
|
|
20240318,102000,71056667,604,604,604,604,0
|
|
20240318,101900,71056667,604,600,604,600,21330
|
|
20240318,101800,58227708,599,599,599,599,0
|
|
20240318,101700,58227708,599,599,599,599,0
|
|
20240318,101600,58227708,599,599,599,599,0
|
|
20240318,101500,58227708,599,599,599,599,6
|
|
20240318,101400,58224114,600,600,600,600,0
|
|
20240318,101300,58224114,600,600,600,600,0
|
|
20240318,101200,58224114,600,600,600,600,0
|
|
20240318,101100,58224114,600,599,600,599,16
|
|
20240318,101000,58214519,599,599,599,599,0
|
|
20240318,100900,58214519,599,599,599,599,0
|
|
20240318,100800,58214519,599,599,599,599,101
|
|
20240318,100700,58154020,598,598,598,598,0
|
|
20240318,100600,58154020,598,598,598,598,0
|
|
20240318,100500,58154020,598,598,598,598,0
|
|
20240318,100400,58154020,598,598,598,598,0
|
|
20240318,100300,58154020,598,598,598,598,991
|
|
20240318,100200,57561402,598,598,598,598,5000
|
|
20240318,100100,54571402,600,598,600,598,2011
|
|
20240318,100000,53368802,600,600,600,600,0
|
|
20240318,095900,53368802,600,600,600,600,1
|
|
20240318,095800,53368202,600,600,600,600,0
|
|
20240318,095700,53368202,600,600,600,600,0
|
|
20240318,095600,53368202,600,598,600,597,7003
|
|
20240318,095500,49182340,598,598,598,598,6
|
|
20240318,095400,49178752,600,600,600,600,0
|
|
20240318,095300,49178752,600,600,600,600,0
|
|
20240318,095200,49178752,600,600,600,600,8738
|
|
20240318,095100,43935952,600,600,600,600,0
|
|
20240318,095000,43935952,600,599,600,599,1262
|
|
20240318,094900,43178822,599,599,599,599,0
|
|
20240318,094800,43178822,599,599,599,599,0
|
|
20240318,094700,43178822,599,599,599,599,59
|
|
20240318,094600,43143481,599,599,599,599,0
|
|
20240318,094500,43143481,599,599,599,599,0
|
|
20240318,094400,43143481,599,599,599,599,502
|
|
20240318,094300,42842783,600,600,600,600,0
|
|
20240318,094200,42842783,600,600,600,600,0
|
|
20240318,094100,42842783,600,600,600,600,3608
|
|
20240318,094000,40677983,600,600,600,600,0
|
|
20240318,093900,40677983,600,600,600,600,686
|
|
20240318,093800,40266383,601,602,602,601,1660
|
|
20240318,093700,39267298,600,600,600,600,488
|
|
20240318,093600,38974498,600,600,600,600,4512
|
|
20240318,093500,36267298,600,600,600,600,281
|
|
20240318,093400,36098698,600,600,600,600,0
|
|
20240318,093300,36098698,600,600,600,600,1
|
|
20240318,093200,36098098,600,600,600,600,220
|
|
20240318,093100,35966098,602,602,602,602,0
|
|
20240318,093000,35966098,602,602,602,602,0
|
|
20240318,092900,35966098,602,602,602,602,563
|
|
20240318,092800,35627172,597,597,597,597,0
|
|
20240318,092700,35627172,597,597,597,597,0
|
|
20240318,092600,35627172,597,600,600,597,11251
|
|
20240318,092500,28885317,601,601,601,601,212
|
|
20240318,092400,28757905,602,602,602,602,0
|
|
20240318,092300,28757905,602,602,602,602,0
|
|
20240318,092200,28757905,602,602,602,602,22
|
|
20240318,092100,28744661,602,602,602,602,5193
|
|
20240318,092000,25618475,602,602,602,602,1
|
|
20240318,091900,25617873,600,600,600,600,217
|
|
20240318,091800,25487673,600,600,600,600,0
|
|
20240318,091700,25487673,600,600,600,600,101
|
|
20240318,091600,25427073,600,601,601,600,2761
|
|
20240318,091500,23769059,603,601,603,601,10
|
|
20240318,091400,23763041,602,601,602,601,11566
|
|
20240318,091300,16811872,601,598,601,598,11197
|
|
20240318,091200,10094178,597,597,597,597,2
|
|
20240318,091100,10092984,596,595,596,595,2126
|
|
20240318,091000,8827441,595,592,595,592,2100
|
|
20240318,090900,7582906,591,591,591,591,0
|
|
20240318,090800,7582906,591,591,591,591,0
|
|
20240318,090700,7582906,591,591,591,591,7
|
|
20240318,090600,7578769,591,591,591,591,13
|
|
20240318,090500,7571086,592,592,592,592,172
|
|
20240318,090400,7469262,592,592,592,592,2
|
|
20240318,090300,7468078,585,585,585,585,0
|
|
20240318,090200,7468078,585,590,590,584,327
|
|
20240318,090100,7277096,590,591,591,590,9949
|
|
20240318,090000,1407151,591,590,591,590,2383
|