699 lines
30 KiB
CSV
699 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,203600,59518167,693,693,693,693,533
|
|
20240319,203500,59518167,693,693,693,693,0
|
|
20240319,203400,59518167,693,693,693,693,0
|
|
20240319,203300,59518167,693,693,693,693,0
|
|
20240319,203200,59518167,693,693,693,693,0
|
|
20240319,203100,59518167,693,693,693,693,0
|
|
20240319,203000,59518167,693,693,693,693,0
|
|
20240319,202900,59518167,693,693,693,693,0
|
|
20240319,202800,59518167,693,693,693,693,0
|
|
20240319,202700,59518167,693,693,693,693,0
|
|
20240319,202600,59518167,693,693,693,693,0
|
|
20240319,202500,59518167,693,693,693,693,0
|
|
20240319,202400,59518167,693,693,693,693,0
|
|
20240319,202300,59518167,693,693,693,693,0
|
|
20240319,202200,59518167,693,693,693,693,0
|
|
20240319,202100,59518167,693,693,693,693,0
|
|
20240319,202000,59518167,693,693,693,693,0
|
|
20240319,201900,59518167,693,693,693,693,0
|
|
20240319,201800,59518167,693,693,693,693,0
|
|
20240319,201700,59518167,693,693,693,693,0
|
|
20240319,201600,59518167,693,693,693,693,0
|
|
20240319,201500,59518167,693,693,693,693,0
|
|
20240319,201400,59518167,693,693,693,693,0
|
|
20240319,201300,59518167,693,693,693,693,0
|
|
20240319,201200,59518167,693,693,693,693,0
|
|
20240319,201100,59518167,693,693,693,693,0
|
|
20240319,201000,59518167,693,693,693,693,0
|
|
20240319,200900,59518167,693,693,693,693,0
|
|
20240319,200800,59518167,693,693,693,693,0
|
|
20240319,200700,59518167,693,693,693,693,0
|
|
20240319,200600,59518167,693,693,693,693,533
|
|
20240319,200500,59518167,693,693,693,693,0
|
|
20240319,200400,59518167,693,693,693,693,0
|
|
20240319,200300,59518167,693,693,693,693,0
|
|
20240319,200200,59518167,693,693,693,693,0
|
|
20240319,200100,59518167,693,693,693,693,0
|
|
20240319,200000,59518167,693,693,693,693,0
|
|
20240319,195900,59518167,693,693,693,693,0
|
|
20240319,195800,59518167,693,693,693,693,0
|
|
20240319,195700,59518167,693,693,693,693,0
|
|
20240319,195600,59518167,693,693,693,693,0
|
|
20240319,195500,59518167,693,693,693,693,0
|
|
20240319,195400,59518167,693,693,693,693,0
|
|
20240319,195300,59518167,693,693,693,693,0
|
|
20240319,195200,59518167,693,693,693,693,0
|
|
20240319,195100,59518167,693,693,693,693,0
|
|
20240319,195000,59518167,693,693,693,693,0
|
|
20240319,194900,59518167,693,693,693,693,0
|
|
20240319,194800,59518167,693,693,693,693,0
|
|
20240319,194700,59518167,693,693,693,693,0
|
|
20240319,194600,59518167,693,693,693,693,0
|
|
20240319,194500,59518167,693,693,693,693,0
|
|
20240319,194400,59518167,693,693,693,693,0
|
|
20240319,194300,59518167,693,693,693,693,0
|
|
20240319,194200,59518167,693,693,693,693,0
|
|
20240319,194100,59518167,693,693,693,693,0
|
|
20240319,194000,59518167,693,693,693,693,0
|
|
20240319,193900,59518167,693,693,693,693,0
|
|
20240319,193800,59518167,693,693,693,693,0
|
|
20240319,193700,59518167,693,693,693,693,0
|
|
20240319,193600,59518167,693,693,693,693,533
|
|
20240319,193500,59518167,693,693,693,693,0
|
|
20240319,193400,59518167,693,693,693,693,0
|
|
20240319,193300,59518167,693,693,693,693,0
|
|
20240319,193200,59518167,693,693,693,693,0
|
|
20240319,193100,59518167,693,693,693,693,0
|
|
20240319,193000,59518167,693,693,693,693,0
|
|
20240319,192900,59518167,693,693,693,693,0
|
|
20240319,192800,59518167,693,693,693,693,0
|
|
20240319,192700,59518167,693,693,693,693,0
|
|
20240319,192600,59518167,693,693,693,693,0
|
|
20240319,192500,59518167,693,693,693,693,0
|
|
20240319,192400,59518167,693,693,693,693,0
|
|
20240319,192300,59518167,693,693,693,693,0
|
|
20240319,192200,59518167,693,693,693,693,0
|
|
20240319,192100,59518167,693,693,693,693,0
|
|
20240319,192000,59518167,693,693,693,693,0
|
|
20240319,191900,59518167,693,693,693,693,0
|
|
20240319,191800,59518167,693,693,693,693,0
|
|
20240319,191700,59518167,693,693,693,693,0
|
|
20240319,191600,59518167,693,693,693,693,0
|
|
20240319,191500,59518167,693,693,693,693,0
|
|
20240319,191400,59518167,693,693,693,693,0
|
|
20240319,191300,59518167,693,693,693,693,0
|
|
20240319,191200,59518167,693,693,693,693,0
|
|
20240319,191100,59518167,693,693,693,693,0
|
|
20240319,191000,59518167,693,693,693,693,0
|
|
20240319,190900,59518167,693,693,693,693,0
|
|
20240319,190800,59518167,693,693,693,693,0
|
|
20240319,190700,59518167,693,693,693,693,0
|
|
20240319,190600,59518167,693,693,693,693,533
|
|
20240319,190500,59518167,693,693,693,693,0
|
|
20240319,190400,59518167,693,693,693,693,0
|
|
20240319,190300,59518167,693,693,693,693,0
|
|
20240319,190200,59518167,693,693,693,693,0
|
|
20240319,190100,59518167,693,693,693,693,0
|
|
20240319,190000,59518167,693,693,693,693,0
|
|
20240319,185900,59518167,693,693,693,693,0
|
|
20240319,185800,59518167,693,693,693,693,0
|
|
20240319,185700,59518167,693,693,693,693,0
|
|
20240319,185600,59518167,693,693,693,693,0
|
|
20240319,185500,59518167,693,693,693,693,0
|
|
20240319,185400,59518167,693,693,693,693,0
|
|
20240319,185300,59518167,693,693,693,693,0
|
|
20240319,185200,59518167,693,693,693,693,0
|
|
20240319,185100,59518167,693,693,693,693,0
|
|
20240319,185000,59518167,693,693,693,693,0
|
|
20240319,184900,59518167,693,693,693,693,0
|
|
20240319,184800,59518167,693,693,693,693,0
|
|
20240319,184700,59518167,693,693,693,693,0
|
|
20240319,184600,59518167,693,693,693,693,0
|
|
20240319,184500,59518167,693,693,693,693,0
|
|
20240319,184400,59518167,693,693,693,693,0
|
|
20240319,184300,59518167,693,693,693,693,0
|
|
20240319,184200,59518167,693,693,693,693,0
|
|
20240319,184100,59518167,693,693,693,693,0
|
|
20240319,184000,59518167,693,693,693,693,0
|
|
20240319,183900,59518167,693,693,693,693,0
|
|
20240319,183800,59518167,693,693,693,693,0
|
|
20240319,183700,59518167,693,693,693,693,0
|
|
20240319,183600,59518167,693,693,693,693,533
|
|
20240319,183500,59518167,693,693,693,693,0
|
|
20240319,183400,59518167,693,693,693,693,0
|
|
20240319,183300,59518167,693,693,693,693,0
|
|
20240319,183200,59518167,693,693,693,693,0
|
|
20240319,183100,59518167,693,693,693,693,0
|
|
20240319,183000,59518167,693,693,693,693,0
|
|
20240319,182900,59518167,693,693,693,693,0
|
|
20240319,182800,59518167,693,693,693,693,0
|
|
20240319,182700,59518167,693,693,693,693,0
|
|
20240319,182600,59518167,693,693,693,693,0
|
|
20240319,182500,59518167,693,693,693,693,0
|
|
20240319,182400,59518167,693,693,693,693,0
|
|
20240319,182300,59518167,693,693,693,693,0
|
|
20240319,182200,59518167,693,693,693,693,0
|
|
20240319,182100,59518167,693,693,693,693,0
|
|
20240319,182000,59518167,693,693,693,693,0
|
|
20240319,181900,59518167,693,693,693,693,0
|
|
20240319,181800,59518167,693,693,693,693,0
|
|
20240319,181700,59518167,693,693,693,693,0
|
|
20240319,181600,59518167,693,693,693,693,0
|
|
20240319,181500,59518167,693,693,693,693,0
|
|
20240319,181400,59518167,693,693,693,693,0
|
|
20240319,181300,59518167,693,693,693,693,0
|
|
20240319,181200,59518167,693,693,693,693,0
|
|
20240319,181100,59518167,693,693,693,693,0
|
|
20240319,181000,59518167,693,693,693,693,0
|
|
20240319,180900,59518167,693,693,693,693,0
|
|
20240319,180800,59518167,693,693,693,693,0
|
|
20240319,180700,59518167,693,693,693,693,0
|
|
20240319,180600,59518167,693,693,693,693,533
|
|
20240319,180500,59518167,693,693,693,693,0
|
|
20240319,180400,59518167,693,693,693,693,0
|
|
20240319,180300,59518167,693,693,693,693,0
|
|
20240319,180200,59518167,693,693,693,693,0
|
|
20240319,180100,59518167,693,693,693,693,0
|
|
20240319,180000,59518167,693,693,693,693,0
|
|
20240319,175900,59518167,693,693,693,693,0
|
|
20240319,175800,59518167,693,693,693,693,0
|
|
20240319,175700,59518167,693,693,693,693,0
|
|
20240319,175600,59518167,693,693,693,693,0
|
|
20240319,175500,59518167,693,693,693,693,0
|
|
20240319,175400,59518167,693,693,693,693,0
|
|
20240319,175300,59518167,693,693,693,693,0
|
|
20240319,175200,59518167,693,693,693,693,0
|
|
20240319,175100,59518167,693,693,693,693,0
|
|
20240319,175000,59518167,693,693,693,693,0
|
|
20240319,174900,59518167,693,693,693,693,0
|
|
20240319,174800,59518167,693,693,693,693,0
|
|
20240319,174700,59518167,693,693,693,693,0
|
|
20240319,174600,59518167,693,693,693,693,0
|
|
20240319,174500,59518167,693,693,693,693,0
|
|
20240319,174400,59518167,693,693,693,693,0
|
|
20240319,174300,59518167,693,693,693,693,0
|
|
20240319,174200,59518167,693,693,693,693,0
|
|
20240319,174100,59518167,693,693,693,693,0
|
|
20240319,174000,59518167,693,693,693,693,0
|
|
20240319,173900,59518167,693,693,693,693,0
|
|
20240319,173800,59518167,693,693,693,693,0
|
|
20240319,173700,59518167,693,693,693,693,0
|
|
20240319,173600,59518167,693,693,693,693,533
|
|
20240319,173500,59518167,693,693,693,693,0
|
|
20240319,173400,59518167,693,693,693,693,0
|
|
20240319,173300,59518167,693,693,693,693,0
|
|
20240319,173200,59518167,693,693,693,693,0
|
|
20240319,173100,59518167,693,693,693,693,0
|
|
20240319,173000,59518167,693,693,693,693,0
|
|
20240319,172900,59518167,693,693,693,693,0
|
|
20240319,172800,59518167,693,693,693,693,0
|
|
20240319,172700,59518167,693,693,693,693,0
|
|
20240319,172600,59518167,693,693,693,693,0
|
|
20240319,172500,59518167,693,693,693,693,0
|
|
20240319,172400,59518167,693,693,693,693,0
|
|
20240319,172300,59518167,693,693,693,693,0
|
|
20240319,172200,59518167,693,693,693,693,0
|
|
20240319,172100,59518167,693,693,693,693,0
|
|
20240319,172000,59518167,693,693,693,693,0
|
|
20240319,171900,59518167,693,693,693,693,0
|
|
20240319,171800,59518167,693,693,693,693,0
|
|
20240319,171700,59518167,693,693,693,693,0
|
|
20240319,171600,59518167,693,693,693,693,0
|
|
20240319,171500,59518167,693,693,693,693,0
|
|
20240319,171400,59518167,693,693,693,693,0
|
|
20240319,171300,59518167,693,693,693,693,0
|
|
20240319,171200,59518167,693,693,693,693,0
|
|
20240319,171100,59518167,693,693,693,693,0
|
|
20240319,171000,59518167,693,693,693,693,0
|
|
20240319,170900,59518167,693,693,693,693,0
|
|
20240319,170800,59518167,693,693,693,693,0
|
|
20240319,170700,59518167,693,693,693,693,0
|
|
20240319,170600,59518167,693,693,693,693,533
|
|
20240319,170500,59518167,693,693,693,693,0
|
|
20240319,170400,59518167,693,693,693,693,0
|
|
20240319,170300,59518167,693,693,693,693,0
|
|
20240319,170200,59518167,693,693,693,693,0
|
|
20240319,170100,59518167,693,693,693,693,0
|
|
20240319,170000,59518167,693,693,693,693,0
|
|
20240319,165900,59518167,693,693,693,693,0
|
|
20240319,165800,59518167,693,693,693,693,0
|
|
20240319,165700,59518167,693,693,693,693,0
|
|
20240319,165600,59518167,693,693,693,693,0
|
|
20240319,165500,59518167,693,693,693,693,0
|
|
20240319,165400,59518167,693,693,693,693,0
|
|
20240319,165300,59518167,693,693,693,693,0
|
|
20240319,165200,59518167,693,693,693,693,0
|
|
20240319,165100,59518167,693,693,693,693,0
|
|
20240319,165000,59518167,693,693,693,693,0
|
|
20240319,164900,59518167,693,693,693,693,0
|
|
20240319,164800,59518167,693,693,693,693,0
|
|
20240319,164700,59518167,693,693,693,693,0
|
|
20240319,164600,59518167,693,693,693,693,0
|
|
20240319,164500,59518167,693,693,693,693,0
|
|
20240319,164400,59518167,693,693,693,693,0
|
|
20240319,164300,59518167,693,693,693,693,0
|
|
20240319,164200,59518167,693,693,693,693,0
|
|
20240319,164100,59518167,693,693,693,693,0
|
|
20240319,164000,59518167,693,693,693,693,0
|
|
20240319,163900,59518167,693,693,693,693,0
|
|
20240319,163800,59518167,693,693,693,693,0
|
|
20240319,163700,59518167,693,693,693,693,0
|
|
20240319,163600,59518167,693,693,693,693,533
|
|
20240319,163500,59518167,693,693,693,693,0
|
|
20240319,163400,59518167,693,693,693,693,0
|
|
20240319,163300,59518167,693,693,693,693,0
|
|
20240319,163200,59518167,693,693,693,693,0
|
|
20240319,163100,59518167,693,693,693,693,0
|
|
20240319,163000,59518167,693,693,693,693,0
|
|
20240319,162900,59518167,693,693,693,693,0
|
|
20240319,162800,59518167,693,693,693,693,0
|
|
20240319,162700,59518167,693,693,693,693,0
|
|
20240319,162600,59518167,693,693,693,693,0
|
|
20240319,162500,59518167,693,693,693,693,0
|
|
20240319,162400,59518167,693,693,693,693,0
|
|
20240319,162300,59518167,693,693,693,693,0
|
|
20240319,162200,59518167,693,693,693,693,0
|
|
20240319,162100,59518167,693,693,693,693,0
|
|
20240319,162000,59518167,693,693,693,693,0
|
|
20240319,161900,59518167,693,693,693,693,0
|
|
20240319,161800,59518167,693,693,693,693,0
|
|
20240319,161700,59518167,693,693,693,693,0
|
|
20240319,161600,59518167,693,693,693,693,0
|
|
20240319,161500,59518167,693,693,693,693,0
|
|
20240319,161400,59518167,693,693,693,693,0
|
|
20240319,161300,59518167,693,693,693,693,0
|
|
20240319,161200,59518167,693,693,693,693,0
|
|
20240319,161100,59518167,693,693,693,693,0
|
|
20240319,161000,59518167,693,693,693,693,0
|
|
20240319,160900,59518167,693,693,693,693,0
|
|
20240319,160800,59518167,693,693,693,693,0
|
|
20240319,160700,59518167,693,693,693,693,0
|
|
20240319,160600,59518167,693,693,693,693,533
|
|
20240319,160500,59518167,693,693,693,693,0
|
|
20240319,160400,59518167,693,693,693,693,0
|
|
20240319,160300,59518167,693,693,693,693,0
|
|
20240319,160200,59518167,693,693,693,693,0
|
|
20240319,160100,59518167,693,693,693,693,0
|
|
20240319,160000,59518167,693,693,693,693,0
|
|
20240319,155900,59518167,693,693,693,693,0
|
|
20240319,155800,59518167,693,693,693,693,0
|
|
20240319,155700,59518167,693,693,693,693,0
|
|
20240319,155600,59518167,693,693,693,693,0
|
|
20240319,155500,59518167,693,693,693,693,0
|
|
20240319,155400,59518167,693,693,693,693,0
|
|
20240319,155300,59518167,693,693,693,693,0
|
|
20240319,155200,59518167,693,693,693,693,0
|
|
20240319,155100,59518167,693,693,693,693,0
|
|
20240319,155000,59518167,693,693,693,693,0
|
|
20240319,154900,59518167,693,693,693,693,0
|
|
20240319,154800,59518167,693,693,693,693,0
|
|
20240319,154700,59518167,693,693,693,693,0
|
|
20240319,154600,59518167,693,693,693,693,0
|
|
20240319,154500,59518167,693,693,693,693,0
|
|
20240319,154400,59518167,693,693,693,693,0
|
|
20240319,154300,59518167,693,693,693,693,0
|
|
20240319,154200,59518167,693,693,693,693,0
|
|
20240319,154100,59518167,693,693,693,693,0
|
|
20240319,154000,59518167,693,693,693,693,0
|
|
20240319,153900,59518167,693,693,693,693,0
|
|
20240319,153800,59518167,693,693,693,693,0
|
|
20240319,153700,59518167,693,693,693,693,0
|
|
20240319,153600,59518167,693,693,693,693,533
|
|
20240319,153500,59518167,693,693,693,693,0
|
|
20240319,153400,59518167,693,693,693,693,0
|
|
20240319,153300,59518167,693,693,693,693,0
|
|
20240319,153200,59518167,693,693,693,693,0
|
|
20240319,153100,59518167,693,693,693,693,0
|
|
20240319,153000,59518167,693,693,693,693,533
|
|
20240319,152900,59148798,693,693,693,693,0
|
|
20240319,152800,59148798,693,693,693,693,0
|
|
20240319,152700,59148798,693,693,693,693,0
|
|
20240319,152600,59148798,693,693,693,693,0
|
|
20240319,152500,59148798,693,693,693,693,0
|
|
20240319,152400,59148798,693,693,693,693,0
|
|
20240319,152300,59148798,693,693,693,693,0
|
|
20240319,152200,59148798,693,693,693,693,0
|
|
20240319,152100,59148798,693,693,693,693,0
|
|
20240319,152000,59148798,693,693,693,693,0
|
|
20240319,151900,59148798,693,693,693,693,0
|
|
20240319,151800,59148798,693,693,693,693,0
|
|
20240319,151700,59148798,693,693,693,693,66
|
|
20240319,151600,59103060,688,688,688,688,0
|
|
20240319,151500,59103060,688,688,688,688,0
|
|
20240319,151400,59103060,688,688,688,688,0
|
|
20240319,151300,59103060,688,688,688,688,0
|
|
20240319,151200,59103060,688,691,691,688,1239
|
|
20240319,151100,58249072,691,691,691,691,26
|
|
20240319,151000,58231106,691,691,691,691,514
|
|
20240319,150900,57875932,691,691,691,691,0
|
|
20240319,150800,57875932,691,691,691,691,0
|
|
20240319,150700,57875932,691,691,691,691,5
|
|
20240319,150600,57872477,693,693,693,693,0
|
|
20240319,150500,57872477,693,693,693,693,0
|
|
20240319,150400,57872477,693,693,693,693,10
|
|
20240319,150300,57865547,693,693,693,693,100
|
|
20240319,150200,57796247,693,693,693,693,0
|
|
20240319,150100,57796247,693,693,693,693,0
|
|
20240319,150000,57796247,693,693,693,693,0
|
|
20240319,145900,57796247,693,693,693,693,0
|
|
20240319,145800,57796247,693,693,693,693,1
|
|
20240319,145700,57795554,693,693,693,693,2
|
|
20240319,145600,57794168,693,693,693,693,4
|
|
20240319,145500,57791396,693,693,693,693,0
|
|
20240319,145400,57791396,693,693,693,693,0
|
|
20240319,145300,57791396,693,693,693,693,6
|
|
20240319,145200,57787238,693,693,693,693,9
|
|
20240319,145100,57781001,691,691,691,691,150
|
|
20240319,145000,57677351,693,693,693,693,0
|
|
20240319,144900,57677351,693,693,693,693,6
|
|
20240319,144800,57673193,693,693,693,693,0
|
|
20240319,144700,57673193,693,693,693,693,0
|
|
20240319,144600,57673193,693,693,693,693,0
|
|
20240319,144500,57673193,693,690,693,688,5001
|
|
20240319,144400,54227425,692,692,692,692,0
|
|
20240319,144300,54227425,692,692,692,692,57
|
|
20240319,144200,54187981,692,692,692,692,134
|
|
20240319,144100,54095253,692,692,692,692,132
|
|
20240319,144000,54003909,692,692,692,692,0
|
|
20240319,143900,54003909,692,692,692,692,0
|
|
20240319,143800,54003909,692,692,692,692,36
|
|
20240319,143700,53978997,692,692,692,692,78
|
|
20240319,143600,53925021,693,693,693,693,5
|
|
20240319,143500,53921556,693,690,693,690,45
|
|
20240319,143400,53890503,693,693,693,693,1
|
|
20240319,143300,53889810,691,691,691,691,49
|
|
20240319,143200,53855951,691,691,691,691,108
|
|
20240319,143100,53781323,691,691,691,691,820
|
|
20240319,143000,53214703,691,692,692,691,2
|
|
20240319,142900,53213320,692,692,692,692,1
|
|
20240319,142800,53212628,692,692,692,692,0
|
|
20240319,142700,53212628,692,692,692,692,0
|
|
20240319,142600,53212628,692,692,692,692,0
|
|
20240319,142500,53212628,692,692,692,691,536
|
|
20240319,142400,52841770,693,693,693,693,0
|
|
20240319,142300,52841770,693,693,693,693,0
|
|
20240319,142200,52841770,693,693,693,693,0
|
|
20240319,142100,52841770,693,693,693,693,1
|
|
20240319,142000,52841077,694,694,694,694,0
|
|
20240319,141900,52841077,694,694,694,694,0
|
|
20240319,141800,52841077,694,694,694,694,1
|
|
20240319,141700,52840383,694,694,694,694,3
|
|
20240319,141600,52838301,694,694,694,694,0
|
|
20240319,141500,52838301,694,694,694,694,0
|
|
20240319,141400,52838301,694,694,694,694,0
|
|
20240319,141300,52838301,694,694,694,694,0
|
|
20240319,141200,52838301,694,694,694,694,269
|
|
20240319,141100,52651615,694,695,695,694,168
|
|
20240319,141000,52534917,695,695,695,695,18
|
|
20240319,140900,52522407,695,695,695,695,0
|
|
20240319,140800,52522407,695,694,695,694,6606
|
|
20240319,140700,47931641,694,694,694,694,0
|
|
20240319,140600,47931641,694,694,694,694,0
|
|
20240319,140500,47931641,694,694,694,694,0
|
|
20240319,140400,47931641,694,694,694,694,0
|
|
20240319,140300,47931641,694,694,694,694,30
|
|
20240319,140200,47910821,694,694,694,694,1000
|
|
20240319,140100,47216821,694,689,694,689,984
|
|
20240319,140000,46538840,689,690,690,689,154
|
|
20240319,135900,46432714,690,690,690,690,0
|
|
20240319,135800,46432714,690,690,690,690,0
|
|
20240319,135700,46432714,690,690,690,690,1280
|
|
20240319,135600,45549514,690,690,690,690,0
|
|
20240319,135500,45549514,690,690,690,690,0
|
|
20240319,135400,45549514,690,690,690,690,1195
|
|
20240319,135300,44724964,694,694,694,694,0
|
|
20240319,135200,44724964,694,694,694,694,3000
|
|
20240319,135100,42642964,694,694,694,694,0
|
|
20240319,135000,42642964,694,694,694,694,20
|
|
20240319,134900,42629084,694,694,694,694,0
|
|
20240319,134800,42629084,694,694,694,694,0
|
|
20240319,134700,42629084,694,694,694,694,0
|
|
20240319,134600,42629084,694,694,694,694,16
|
|
20240319,134500,42617980,694,694,694,694,0
|
|
20240319,134400,42617980,694,694,694,694,0
|
|
20240319,134300,42617980,694,694,694,694,80
|
|
20240319,134200,42562460,694,694,694,694,0
|
|
20240319,134100,42562460,694,694,694,694,2000
|
|
20240319,134000,41174460,694,692,694,692,2000
|
|
20240319,133900,39789147,692,692,692,692,0
|
|
20240319,133800,39789147,692,692,692,692,0
|
|
20240319,133700,39789147,692,690,692,690,295
|
|
20240319,133600,39585297,689,691,691,689,1121
|
|
20240319,133500,38811911,691,691,691,691,12
|
|
20240319,133400,38803619,691,691,691,691,0
|
|
20240319,133300,38803619,691,691,691,691,0
|
|
20240319,133200,38803619,691,691,691,691,50
|
|
20240319,133100,38769069,692,692,692,692,0
|
|
20240319,133000,38769069,692,692,692,692,0
|
|
20240319,132900,38769069,692,692,692,692,0
|
|
20240319,132800,38769069,692,692,692,692,0
|
|
20240319,132700,38769069,692,692,692,692,0
|
|
20240319,132600,38769069,692,692,692,692,0
|
|
20240319,132500,38769069,692,692,692,692,0
|
|
20240319,132400,38769069,692,692,692,692,0
|
|
20240319,132300,38769069,692,692,692,692,0
|
|
20240319,132200,38769069,692,692,692,692,0
|
|
20240319,132100,38769069,692,692,692,692,0
|
|
20240319,132000,38769069,692,692,692,692,0
|
|
20240319,131900,38769069,692,692,692,692,0
|
|
20240319,131800,38769069,692,692,692,692,5
|
|
20240319,131700,38765609,692,692,692,692,0
|
|
20240319,131600,38765609,692,692,692,692,10
|
|
20240319,131500,38758689,692,692,692,692,0
|
|
20240319,131400,38758689,692,692,692,692,4
|
|
20240319,131300,38755921,692,692,692,692,0
|
|
20240319,131200,38755921,692,692,692,692,0
|
|
20240319,131100,38755921,692,692,692,692,0
|
|
20240319,131000,38755921,692,692,692,692,0
|
|
20240319,130900,38755921,692,692,692,692,0
|
|
20240319,130800,38755921,692,692,692,692,500
|
|
20240319,130700,38409921,689,689,689,689,0
|
|
20240319,130600,38409921,689,689,689,689,0
|
|
20240319,130500,38409921,689,690,690,689,600
|
|
20240319,130400,37996402,690,690,690,690,1000
|
|
20240319,130300,37306402,690,690,690,690,100
|
|
20240319,130200,37237402,690,690,690,690,200
|
|
20240319,130100,37099402,690,690,690,690,500
|
|
20240319,130000,36754402,690,690,690,690,0
|
|
20240319,125900,36754402,690,691,691,690,190
|
|
20240319,125800,36623292,690,690,690,690,0
|
|
20240319,125700,36623292,690,690,690,690,0
|
|
20240319,125600,36623292,690,690,690,690,0
|
|
20240319,125500,36623292,690,690,690,690,69
|
|
20240319,125400,36575682,692,692,692,692,0
|
|
20240319,125300,36575682,692,692,692,692,0
|
|
20240319,125200,36575682,692,692,692,692,0
|
|
20240319,125100,36575682,692,692,692,692,0
|
|
20240319,125000,36575682,692,691,692,691,11
|
|
20240319,124900,36568072,691,691,691,691,0
|
|
20240319,124800,36568072,691,691,691,691,0
|
|
20240319,124700,36568072,691,691,691,691,0
|
|
20240319,124600,36568072,691,691,691,691,0
|
|
20240319,124500,36568072,691,691,691,691,0
|
|
20240319,124400,36568072,691,691,691,691,0
|
|
20240319,124300,36568072,691,691,691,691,0
|
|
20240319,124200,36568072,691,691,691,691,0
|
|
20240319,124100,36568072,691,691,691,691,0
|
|
20240319,124000,36568072,691,691,691,691,0
|
|
20240319,123900,36568072,691,691,691,691,0
|
|
20240319,123800,36568072,691,691,691,691,0
|
|
20240319,123700,36568072,691,691,691,691,3
|
|
20240319,123600,36565999,691,693,693,691,2
|
|
20240319,123500,36564615,695,695,695,695,0
|
|
20240319,123400,36564615,695,695,695,695,0
|
|
20240319,123300,36564615,695,695,695,695,0
|
|
20240319,123200,36564615,695,695,695,695,0
|
|
20240319,123100,36564615,695,695,695,695,0
|
|
20240319,123000,36564615,695,695,695,695,0
|
|
20240319,122900,36564615,695,695,695,695,0
|
|
20240319,122800,36564615,695,695,695,695,1000
|
|
20240319,122700,35869615,695,695,695,695,0
|
|
20240319,122600,35869615,695,695,695,695,0
|
|
20240319,122500,35869615,695,695,695,695,100
|
|
20240319,122400,35800115,694,694,695,694,150
|
|
20240319,122300,35695996,694,694,694,694,30
|
|
20240319,122200,35675176,695,695,695,695,0
|
|
20240319,122100,35675176,695,695,695,695,0
|
|
20240319,122000,35675176,695,695,695,695,0
|
|
20240319,121900,35675176,695,695,695,695,0
|
|
20240319,121800,35675176,695,695,695,695,200
|
|
20240319,121700,35536176,694,694,694,694,0
|
|
20240319,121600,35536176,694,694,694,694,523
|
|
20240319,121500,35173214,694,691,694,691,2050
|
|
20240319,121400,33753564,693,692,693,692,2000
|
|
20240319,121300,32368564,691,691,691,691,9
|
|
20240319,121200,32362345,692,691,692,691,133
|
|
20240319,121100,32270382,691,690,691,690,2405
|
|
20240319,121000,30608528,691,691,691,691,0
|
|
20240319,120900,30608528,691,691,691,691,17
|
|
20240319,120800,30596781,690,690,690,690,2
|
|
20240319,120700,30595401,691,690,691,690,10
|
|
20240319,120600,30588493,690,690,690,690,55
|
|
20240319,120500,30550543,687,687,687,687,0
|
|
20240319,120400,30550543,687,687,687,687,0
|
|
20240319,120300,30550543,687,687,687,687,0
|
|
20240319,120200,30550543,687,687,687,687,209
|
|
20240319,120100,30406960,687,687,687,687,0
|
|
20240319,120000,30406960,687,687,687,687,158
|
|
20240319,115900,30298414,688,688,688,688,0
|
|
20240319,115800,30298414,688,688,688,688,0
|
|
20240319,115700,30298414,688,688,688,688,0
|
|
20240319,115600,30298414,688,688,688,688,0
|
|
20240319,115500,30298414,688,688,688,688,0
|
|
20240319,115400,30298414,688,688,688,688,0
|
|
20240319,115300,30298414,688,688,688,688,0
|
|
20240319,115200,30298414,688,688,688,688,0
|
|
20240319,115100,30298414,688,688,688,688,0
|
|
20240319,115000,30298414,688,688,688,688,1
|
|
20240319,114900,30297726,687,687,687,687,0
|
|
20240319,114800,30297726,687,687,687,687,0
|
|
20240319,114700,30297726,687,687,687,687,0
|
|
20240319,114600,30297726,687,687,687,687,0
|
|
20240319,114500,30297726,687,687,687,687,0
|
|
20240319,114400,30297726,687,687,687,687,0
|
|
20240319,114300,30297726,687,687,687,687,0
|
|
20240319,114200,30297726,687,687,687,687,0
|
|
20240319,114100,30297726,687,687,687,687,0
|
|
20240319,114000,30297726,687,687,687,687,0
|
|
20240319,113900,30297726,687,691,691,687,11
|
|
20240319,113800,30290129,691,691,691,691,0
|
|
20240319,113700,30290129,691,691,691,691,0
|
|
20240319,113600,30290129,691,691,691,691,0
|
|
20240319,113500,30290129,691,691,691,691,1
|
|
20240319,113400,30289438,691,691,691,691,0
|
|
20240319,113300,30289438,691,690,691,690,10
|
|
20240319,113200,30282529,691,691,691,691,0
|
|
20240319,113100,30282529,691,691,691,691,0
|
|
20240319,113000,30282529,691,691,691,691,0
|
|
20240319,112900,30282529,691,691,691,691,0
|
|
20240319,112800,30282529,691,691,691,691,0
|
|
20240319,112700,30282529,691,691,691,691,1
|
|
20240319,112600,30281838,686,688,688,686,300
|
|
20240319,112500,30075583,688,688,688,688,0
|
|
20240319,112400,30075583,688,688,688,688,0
|
|
20240319,112300,30075583,688,688,688,688,1000
|
|
20240319,112200,29387583,688,688,688,688,0
|
|
20240319,112100,29387583,688,688,688,688,0
|
|
20240319,112000,29387583,688,689,690,688,952
|
|
20240319,111900,28732562,689,689,689,689,1
|
|
20240319,111800,28731873,691,691,691,691,31
|
|
20240319,111700,28710452,688,688,688,688,0
|
|
20240319,111600,28710452,688,688,688,688,0
|
|
20240319,111500,28710452,688,688,688,688,0
|
|
20240319,111400,28710452,688,689,689,688,50
|
|
20240319,111300,28676042,692,691,692,691,3
|
|
20240319,111200,28673968,688,688,688,688,0
|
|
20240319,111100,28673968,688,688,688,688,0
|
|
20240319,111000,28673968,688,688,688,688,0
|
|
20240319,110900,28673968,688,688,688,688,0
|
|
20240319,110800,28673968,688,688,688,688,0
|
|
20240319,110700,28673968,688,688,688,688,0
|
|
20240319,110600,28673968,688,689,689,688,40
|
|
20240319,110500,28646435,689,689,689,689,15
|
|
20240319,110400,28636100,690,690,690,690,362
|
|
20240319,110300,28386320,690,690,690,690,50
|
|
20240319,110200,28351820,691,691,691,691,0
|
|
20240319,110100,28351820,691,691,691,691,0
|
|
20240319,110000,28351820,691,691,691,691,0
|
|
20240319,105900,28351820,691,691,691,691,10
|
|
20240319,105800,28344910,690,690,690,690,0
|
|
20240319,105700,28344910,690,690,690,690,0
|
|
20240319,105600,28344910,690,690,690,690,0
|
|
20240319,105500,28344910,690,690,690,690,0
|
|
20240319,105400,28344910,690,690,690,690,0
|
|
20240319,105300,28344910,690,690,690,690,0
|
|
20240319,105200,28344910,690,690,690,690,0
|
|
20240319,105100,28344910,690,690,690,690,0
|
|
20240319,105000,28344910,690,690,690,690,0
|
|
20240319,104900,28344910,690,691,691,689,4234
|
|
20240319,104800,25422784,691,691,691,691,38
|
|
20240319,104700,25396526,691,691,691,691,1036
|
|
20240319,104600,24680650,691,691,691,691,0
|
|
20240319,104500,24680650,691,691,691,691,1
|
|
20240319,104400,24679959,691,691,691,691,1
|
|
20240319,104300,24679268,691,691,691,691,51
|
|
20240319,104200,24644027,690,690,690,690,0
|
|
20240319,104100,24644027,690,690,690,690,0
|
|
20240319,104000,24644027,690,690,690,690,0
|
|
20240319,103900,24644027,690,690,690,690,3
|
|
20240319,103800,24641957,690,690,690,690,0
|
|
20240319,103700,24641957,690,690,690,690,0
|
|
20240319,103600,24641957,690,691,691,690,892
|
|
20240319,103500,24025624,691,691,691,691,0
|
|
20240319,103400,24025624,691,691,691,691,200
|
|
20240319,103300,23887424,691,691,691,691,0
|
|
20240319,103200,23887424,691,691,691,691,0
|
|
20240319,103100,23887424,691,691,691,691,114
|
|
20240319,103000,23808650,692,692,692,692,1405
|
|
20240319,102900,22836390,692,692,692,692,1719
|
|
20240319,102800,21646842,693,693,693,693,0
|
|
20240319,102700,21646842,693,693,693,693,0
|
|
20240319,102600,21646842,693,693,693,693,0
|
|
20240319,102500,21646842,693,693,693,693,0
|
|
20240319,102400,21646842,693,693,693,693,6
|
|
20240319,102300,21642684,693,692,693,692,14
|
|
20240319,102200,21632986,692,692,692,692,0
|
|
20240319,102100,21632986,692,692,692,692,119
|
|
20240319,102000,21550638,694,693,694,693,1940
|
|
20240319,101900,20204778,693,693,693,693,0
|
|
20240319,101800,20204778,693,693,693,693,3
|
|
20240319,101700,20202699,694,694,694,694,0
|
|
20240319,101600,20202699,694,694,694,694,0
|
|
20240319,101500,20202699,694,694,694,694,0
|
|
20240319,101400,20202699,694,694,694,694,2
|
|
20240319,101300,20201311,692,693,693,692,650
|
|
20240319,101200,19751331,693,693,693,693,0
|
|
20240319,101100,19751331,693,693,693,693,1500
|
|
20240319,101000,18711831,693,693,693,693,0
|
|
20240319,100900,18711831,693,693,693,693,0
|
|
20240319,100800,18711831,693,693,693,693,500
|
|
20240319,100700,18365331,694,694,694,694,0
|
|
20240319,100600,18365331,694,694,694,694,291
|
|
20240319,100500,18163377,694,694,694,694,0
|
|
20240319,100400,18163377,694,694,694,694,196
|
|
20240319,100300,18027353,694,694,694,694,30
|
|
20240319,100200,18006533,694,694,694,694,20
|
|
20240319,100100,17992653,694,694,694,694,200
|
|
20240319,100000,17853853,694,694,694,694,228
|
|
20240319,095900,17695621,694,694,694,694,882
|
|
20240319,095800,17083513,695,695,695,695,628
|
|
20240319,095700,16647053,695,694,695,694,602
|
|
20240319,095600,16229163,693,695,695,693,51
|
|
20240319,095500,16193818,694,694,694,694,151
|
|
20240319,095400,16089024,694,693,694,693,253
|
|
20240319,095300,15913612,693,693,693,693,910
|
|
20240319,095200,15282982,693,692,693,692,334
|
|
20240319,095100,15051851,690,690,690,690,0
|
|
20240319,095000,15051851,690,690,690,690,0
|
|
20240319,094900,15051851,690,690,690,690,1561
|
|
20240319,094800,13974761,690,690,690,690,0
|
|
20240319,094700,13974761,690,690,690,690,0
|
|
20240319,094600,13974761,690,690,690,690,0
|
|
20240319,094500,13974761,690,690,690,690,0
|
|
20240319,094400,13974761,690,690,690,690,1055
|
|
20240319,094300,13246811,688,688,688,688,0
|
|
20240319,094200,13246811,688,688,688,688,2
|
|
20240319,094100,13245435,688,688,688,688,792
|
|
20240319,094000,12700539,688,688,688,688,0
|
|
20240319,093900,12700539,688,688,688,688,0
|
|
20240319,093800,12700539,688,688,688,688,0
|
|
20240319,093700,12700539,688,688,688,688,0
|
|
20240319,093600,12700539,688,688,688,688,100
|
|
20240319,093500,12631739,685,687,687,685,9250
|
|
20240319,093400,6292703,688,689,689,688,269
|
|
20240319,093300,6107621,688,688,688,688,10
|
|
20240319,093200,6100741,688,688,688,688,20
|
|
20240319,093100,6086981,688,688,688,688,0
|
|
20240319,093000,6086981,688,688,688,688,219
|
|
20240319,092900,5936309,688,688,688,688,0
|
|
20240319,092800,5936309,688,688,688,688,289
|
|
20240319,092700,5737477,688,688,688,688,251
|
|
20240319,092600,5564789,688,687,688,687,780
|
|
20240319,092500,5028459,687,687,687,687,110
|
|
20240319,092400,4952889,687,687,687,687,189
|
|
20240319,092300,4823046,687,688,688,687,19
|
|
20240319,092200,4809985,688,688,688,688,300
|
|
20240319,092100,4603585,690,690,690,690,0
|
|
20240319,092000,4603585,690,690,690,690,500
|
|
20240319,091900,4258585,690,690,690,690,0
|
|
20240319,091800,4258585,690,690,690,690,1
|
|
20240319,091700,4257895,690,690,690,690,3
|
|
20240319,091600,4255825,688,688,688,688,0
|
|
20240319,091500,4255825,688,688,688,688,2
|
|
20240319,091400,4254449,690,690,690,690,584
|
|
20240319,091300,3851489,690,689,690,689,124
|
|
20240319,091200,3766046,690,691,691,690,1560
|
|
20240319,091100,2689346,691,692,692,691,303
|
|
20240319,091000,2479970,692,692,692,690,314
|
|
20240319,090900,2262705,693,691,693,691,161
|
|
20240319,090800,2151264,691,691,691,691,146
|
|
20240319,090700,2050378,691,694,694,691,675
|
|
20240319,090600,1583393,693,693,693,693,223
|
|
20240319,090500,1428854,693,692,693,692,257
|
|
20240319,090400,1250923,692,691,692,691,212
|
|
20240319,090300,1104229,691,691,691,691,50
|
|
20240319,090200,1069679,691,691,691,691,89
|
|
20240319,090100,1008180,692,692,692,692,8
|
|
20240319,090000,1002644,692,691,692,691,1451
|