599 lines
26 KiB
CSV
599 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,185600,114819229,530,530,530,530,1316
|
|
20240308,185500,114819229,530,530,530,530,0
|
|
20240308,185400,114819229,530,530,530,530,0
|
|
20240308,185300,114819229,530,530,530,530,0
|
|
20240308,185200,114819229,530,530,530,530,0
|
|
20240308,185100,114819229,530,530,530,530,0
|
|
20240308,185000,114819229,530,530,530,530,0
|
|
20240308,184900,114819229,530,530,530,530,0
|
|
20240308,184800,114819229,530,530,530,530,0
|
|
20240308,184700,114819229,530,530,530,530,0
|
|
20240308,184600,114819229,530,530,530,530,0
|
|
20240308,184500,114819229,530,530,530,530,0
|
|
20240308,184400,114819229,530,530,530,530,0
|
|
20240308,184300,114819229,530,530,530,530,0
|
|
20240308,184200,114819229,530,530,530,530,0
|
|
20240308,184100,114819229,530,530,530,530,0
|
|
20240308,184000,114819229,530,530,530,530,0
|
|
20240308,183900,114819229,530,530,530,530,0
|
|
20240308,183800,114819229,530,530,530,530,0
|
|
20240308,183700,114819229,530,530,530,530,0
|
|
20240308,183600,114819229,530,530,530,530,0
|
|
20240308,183500,114819229,530,530,530,530,0
|
|
20240308,183400,114819229,530,530,530,530,0
|
|
20240308,183300,114819229,530,530,530,530,0
|
|
20240308,183200,114819229,530,530,530,530,0
|
|
20240308,183100,114819229,530,530,530,530,0
|
|
20240308,183000,114819229,530,530,530,530,0
|
|
20240308,182900,114819229,530,530,530,530,0
|
|
20240308,182800,114819229,530,530,530,530,0
|
|
20240308,182700,114819229,530,530,530,530,0
|
|
20240308,182600,114819229,530,530,530,530,1316
|
|
20240308,182500,114819229,530,530,530,530,0
|
|
20240308,182400,114819229,530,530,530,530,0
|
|
20240308,182300,114819229,530,530,530,530,0
|
|
20240308,182200,114819229,530,530,530,530,0
|
|
20240308,182100,114819229,530,530,530,530,0
|
|
20240308,182000,114819229,530,530,530,530,0
|
|
20240308,181900,114819229,530,530,530,530,0
|
|
20240308,181800,114819229,530,530,530,530,0
|
|
20240308,181700,114819229,530,530,530,530,0
|
|
20240308,181600,114819229,530,530,530,530,0
|
|
20240308,181500,114819229,530,530,530,530,0
|
|
20240308,181400,114819229,530,530,530,530,0
|
|
20240308,181300,114819229,530,530,530,530,0
|
|
20240308,181200,114819229,530,530,530,530,0
|
|
20240308,181100,114819229,530,530,530,530,0
|
|
20240308,181000,114819229,530,530,530,530,0
|
|
20240308,180900,114819229,530,530,530,530,0
|
|
20240308,180800,114819229,530,530,530,530,0
|
|
20240308,180700,114819229,530,530,530,530,0
|
|
20240308,180600,114819229,530,530,530,530,0
|
|
20240308,180500,114819229,530,530,530,530,0
|
|
20240308,180400,114819229,530,530,530,530,0
|
|
20240308,180300,114819229,530,530,530,530,0
|
|
20240308,180200,114819229,530,530,530,530,0
|
|
20240308,180100,114819229,530,530,530,530,0
|
|
20240308,180000,114819229,530,530,530,530,0
|
|
20240308,175900,114819229,530,530,530,530,0
|
|
20240308,175800,114819229,530,530,530,530,0
|
|
20240308,175700,114819229,530,530,530,530,0
|
|
20240308,175600,114819229,530,530,530,530,1316
|
|
20240308,175500,114819229,530,530,530,530,0
|
|
20240308,175400,114819229,530,530,530,530,0
|
|
20240308,175300,114819229,530,530,530,530,0
|
|
20240308,175200,114819229,530,530,530,530,0
|
|
20240308,175100,114819229,530,530,530,530,0
|
|
20240308,175000,114819229,530,530,530,530,0
|
|
20240308,174900,114819229,530,530,530,530,0
|
|
20240308,174800,114819229,530,530,530,530,0
|
|
20240308,174700,114819229,530,530,530,530,0
|
|
20240308,174600,114819229,530,530,530,530,0
|
|
20240308,174500,114819229,530,530,530,530,0
|
|
20240308,174400,114819229,530,530,530,530,0
|
|
20240308,174300,114819229,530,530,530,530,0
|
|
20240308,174200,114819229,530,530,530,530,0
|
|
20240308,174100,114819229,530,530,530,530,0
|
|
20240308,174000,114819229,530,530,530,530,0
|
|
20240308,173900,114819229,530,530,530,530,0
|
|
20240308,173800,114819229,530,530,530,530,0
|
|
20240308,173700,114819229,530,530,530,530,0
|
|
20240308,173600,114819229,530,530,530,530,0
|
|
20240308,173500,114819229,530,530,530,530,0
|
|
20240308,173400,114819229,530,530,530,530,0
|
|
20240308,173300,114819229,530,530,530,530,0
|
|
20240308,173200,114819229,530,530,530,530,0
|
|
20240308,173100,114819229,530,530,530,530,0
|
|
20240308,173000,114819229,530,530,530,530,0
|
|
20240308,172900,114819229,530,530,530,530,0
|
|
20240308,172800,114819229,530,530,530,530,0
|
|
20240308,172700,114819229,530,530,530,530,0
|
|
20240308,172600,114819229,530,530,530,530,1316
|
|
20240308,172500,114819229,530,530,530,530,0
|
|
20240308,172400,114819229,530,530,530,530,0
|
|
20240308,172300,114819229,530,530,530,530,0
|
|
20240308,172200,114819229,530,530,530,530,0
|
|
20240308,172100,114819229,530,530,530,530,0
|
|
20240308,172000,114819229,530,530,530,530,0
|
|
20240308,171900,114819229,530,530,530,530,0
|
|
20240308,171800,114819229,530,530,530,530,0
|
|
20240308,171700,114819229,530,530,530,530,0
|
|
20240308,171600,114819229,530,530,530,530,0
|
|
20240308,171500,114819229,530,530,530,530,0
|
|
20240308,171400,114819229,530,530,530,530,0
|
|
20240308,171300,114819229,530,530,530,530,0
|
|
20240308,171200,114819229,530,530,530,530,0
|
|
20240308,171100,114819229,530,530,530,530,0
|
|
20240308,171000,114819229,530,530,530,530,0
|
|
20240308,170900,114819229,530,530,530,530,0
|
|
20240308,170800,114819229,530,530,530,530,0
|
|
20240308,170700,114819229,530,530,530,530,0
|
|
20240308,170600,114819229,530,530,530,530,0
|
|
20240308,170500,114819229,530,530,530,530,0
|
|
20240308,170400,114819229,530,530,530,530,0
|
|
20240308,170300,114819229,530,530,530,530,0
|
|
20240308,170200,114819229,530,530,530,530,0
|
|
20240308,170100,114819229,530,530,530,530,0
|
|
20240308,170000,114819229,530,530,530,530,0
|
|
20240308,165900,114819229,530,530,530,530,0
|
|
20240308,165800,114819229,530,530,530,530,0
|
|
20240308,165700,114819229,530,530,530,530,0
|
|
20240308,165600,114819229,530,530,530,530,1316
|
|
20240308,165500,114819229,530,530,530,530,0
|
|
20240308,165400,114819229,530,530,530,530,0
|
|
20240308,165300,114819229,530,530,530,530,0
|
|
20240308,165200,114819229,530,530,530,530,0
|
|
20240308,165100,114819229,530,530,530,530,0
|
|
20240308,165000,114819229,530,530,530,530,0
|
|
20240308,164900,114819229,530,530,530,530,0
|
|
20240308,164800,114819229,530,530,530,530,0
|
|
20240308,164700,114819229,530,530,530,530,0
|
|
20240308,164600,114819229,530,530,530,530,0
|
|
20240308,164500,114819229,530,530,530,530,0
|
|
20240308,164400,114819229,530,530,530,530,0
|
|
20240308,164300,114819229,530,530,530,530,0
|
|
20240308,164200,114819229,530,530,530,530,0
|
|
20240308,164100,114819229,530,530,530,530,0
|
|
20240308,164000,114819229,530,530,530,530,0
|
|
20240308,163900,114819229,530,530,530,530,0
|
|
20240308,163800,114819229,530,530,530,530,0
|
|
20240308,163700,114819229,530,530,530,530,0
|
|
20240308,163600,114819229,530,530,530,530,0
|
|
20240308,163500,114819229,530,530,530,530,0
|
|
20240308,163400,114819229,530,530,530,530,0
|
|
20240308,163300,114819229,530,530,530,530,0
|
|
20240308,163200,114819229,530,530,530,530,0
|
|
20240308,163100,114819229,530,530,530,530,0
|
|
20240308,163000,114819229,530,530,530,530,0
|
|
20240308,162900,114819229,530,530,530,530,0
|
|
20240308,162800,114819229,530,530,530,530,0
|
|
20240308,162700,114819229,530,530,530,530,0
|
|
20240308,162600,114819229,530,530,530,530,1316
|
|
20240308,162500,114819229,530,530,530,530,0
|
|
20240308,162400,114819229,530,530,530,530,0
|
|
20240308,162300,114819229,530,530,530,530,0
|
|
20240308,162200,114819229,530,530,530,530,0
|
|
20240308,162100,114819229,530,530,530,530,0
|
|
20240308,162000,114819229,530,530,530,530,0
|
|
20240308,161900,114819229,530,530,530,530,0
|
|
20240308,161800,114819229,530,530,530,530,0
|
|
20240308,161700,114819229,530,530,530,530,0
|
|
20240308,161600,114819229,530,530,530,530,0
|
|
20240308,161500,114819229,530,530,530,530,0
|
|
20240308,161400,114819229,530,530,530,530,0
|
|
20240308,161300,114819229,530,530,530,530,0
|
|
20240308,161200,114819229,530,530,530,530,0
|
|
20240308,161100,114819229,530,530,530,530,0
|
|
20240308,161000,114819229,530,530,530,530,0
|
|
20240308,160900,114819229,530,530,530,530,0
|
|
20240308,160800,114819229,530,530,530,530,0
|
|
20240308,160700,114819229,530,530,530,530,0
|
|
20240308,160600,114819229,530,530,530,530,0
|
|
20240308,160500,114819229,530,530,530,530,0
|
|
20240308,160400,114819229,530,530,530,530,0
|
|
20240308,160300,114819229,530,530,530,530,0
|
|
20240308,160200,114819229,530,530,530,530,0
|
|
20240308,160100,114819229,530,530,530,530,0
|
|
20240308,160000,114819229,530,530,530,530,0
|
|
20240308,155900,114819229,530,530,530,530,0
|
|
20240308,155800,114819229,530,530,530,530,0
|
|
20240308,155700,114819229,530,530,530,530,0
|
|
20240308,155600,114819229,530,530,530,530,1316
|
|
20240308,155500,114819229,530,530,530,530,0
|
|
20240308,155400,114819229,530,530,530,530,0
|
|
20240308,155300,114819229,530,530,530,530,0
|
|
20240308,155200,114819229,530,530,530,530,0
|
|
20240308,155100,114819229,530,530,530,530,0
|
|
20240308,155000,114819229,530,530,530,530,0
|
|
20240308,154900,114819229,530,530,530,530,0
|
|
20240308,154800,114819229,530,530,530,530,0
|
|
20240308,154700,114819229,530,530,530,530,0
|
|
20240308,154600,114819229,530,530,530,530,0
|
|
20240308,154500,114819229,530,530,530,530,0
|
|
20240308,154400,114819229,530,530,530,530,0
|
|
20240308,154300,114819229,530,530,530,530,0
|
|
20240308,154200,114819229,530,530,530,530,0
|
|
20240308,154100,114819229,530,530,530,530,0
|
|
20240308,154000,114819229,530,530,530,530,0
|
|
20240308,153900,114819229,530,530,530,530,0
|
|
20240308,153800,114819229,530,530,530,530,0
|
|
20240308,153700,114819229,530,530,530,530,0
|
|
20240308,153600,114819229,530,530,530,530,0
|
|
20240308,153500,114819229,530,530,530,530,0
|
|
20240308,153400,114819229,530,530,530,530,0
|
|
20240308,153300,114819229,530,530,530,530,0
|
|
20240308,153200,114819229,530,530,530,530,0
|
|
20240308,153100,114819229,530,530,530,530,0
|
|
20240308,153000,114819229,530,530,530,530,1316
|
|
20240308,152900,114121749,535,535,535,535,0
|
|
20240308,152800,114121749,535,535,535,535,0
|
|
20240308,152700,114121749,535,535,535,535,0
|
|
20240308,152600,114121749,535,535,535,535,0
|
|
20240308,152500,114121749,535,535,535,535,0
|
|
20240308,152400,114121749,535,535,535,535,0
|
|
20240308,152300,114121749,535,535,535,535,0
|
|
20240308,152200,114121749,535,535,535,535,0
|
|
20240308,152100,114121749,535,535,535,535,0
|
|
20240308,152000,114121749,535,535,535,535,0
|
|
20240308,151900,114121749,535,530,535,529,5641
|
|
20240308,151800,111137235,534,534,534,534,5
|
|
20240308,151700,111134565,534,534,534,534,0
|
|
20240308,151600,111134565,534,533,534,533,5
|
|
20240308,151500,111131899,530,530,530,530,1
|
|
20240308,151400,111131369,529,529,529,529,0
|
|
20240308,151300,111131369,529,530,530,529,9967
|
|
20240308,151200,105858754,529,531,531,529,313
|
|
20240308,151100,105692964,531,531,531,531,137
|
|
20240308,151000,105620217,532,531,532,530,1550
|
|
20240308,150900,104798509,534,531,534,530,2364
|
|
20240308,150800,103545573,530,533,533,530,935
|
|
20240308,150700,103048282,534,534,534,534,0
|
|
20240308,150600,103048282,534,533,534,533,9
|
|
20240308,150500,103043484,533,533,533,533,41
|
|
20240308,150400,103021631,534,534,534,534,3
|
|
20240308,150300,103020029,536,536,536,536,0
|
|
20240308,150200,103020029,536,536,536,536,0
|
|
20240308,150100,103020029,536,536,536,536,146
|
|
20240308,150000,102941773,536,536,536,536,0
|
|
20240308,145900,102941773,536,536,536,536,0
|
|
20240308,145800,102941773,536,534,536,534,2
|
|
20240308,145700,102940703,533,533,533,533,129
|
|
20240308,145600,102871946,533,533,533,533,0
|
|
20240308,145500,102871946,533,533,533,533,3
|
|
20240308,145400,102870347,531,531,531,531,0
|
|
20240308,145300,102870347,531,531,531,531,0
|
|
20240308,145200,102870347,531,531,531,531,0
|
|
20240308,145100,102870347,531,531,531,531,0
|
|
20240308,145000,102870347,531,531,531,531,0
|
|
20240308,144900,102870347,531,531,531,531,143
|
|
20240308,144800,102794414,536,536,536,536,0
|
|
20240308,144700,102794414,536,536,536,536,0
|
|
20240308,144600,102794414,536,536,536,536,0
|
|
20240308,144500,102794414,536,536,536,536,0
|
|
20240308,144400,102794414,536,536,536,536,0
|
|
20240308,144300,102794414,536,536,536,536,0
|
|
20240308,144200,102794414,536,533,536,533,4
|
|
20240308,144100,102792279,530,530,530,530,0
|
|
20240308,144000,102792279,530,530,530,530,0
|
|
20240308,143900,102792279,530,530,530,530,0
|
|
20240308,143800,102792279,530,530,530,530,0
|
|
20240308,143700,102792279,530,530,530,530,0
|
|
20240308,143600,102792279,530,531,531,530,159
|
|
20240308,143500,102707950,533,533,533,533,0
|
|
20240308,143400,102707950,533,533,533,533,0
|
|
20240308,143300,102707950,533,533,533,533,0
|
|
20240308,143200,102707950,533,533,533,533,1
|
|
20240308,143100,102707417,531,532,532,531,41
|
|
20240308,143000,102685644,534,534,534,534,9
|
|
20240308,142900,102680838,534,534,534,534,0
|
|
20240308,142800,102680838,534,534,534,534,1
|
|
20240308,142700,102680304,536,532,536,532,3
|
|
20240308,142600,102678702,531,533,533,531,68
|
|
20240308,142500,102642592,535,535,535,535,0
|
|
20240308,142400,102642592,535,534,535,534,4
|
|
20240308,142300,102640453,537,537,537,537,0
|
|
20240308,142200,102640453,537,537,537,537,0
|
|
20240308,142100,102640453,537,537,537,537,0
|
|
20240308,142000,102640453,537,537,537,537,0
|
|
20240308,141900,102640453,537,537,537,537,0
|
|
20240308,141800,102640453,537,534,537,534,3
|
|
20240308,141700,102638847,534,534,534,534,1
|
|
20240308,141600,102638313,537,533,537,533,202
|
|
20240308,141500,102529843,533,533,533,533,0
|
|
20240308,141400,102529843,533,533,533,533,4
|
|
20240308,141300,102527711,533,533,533,533,6
|
|
20240308,141200,102524513,533,533,533,533,3
|
|
20240308,141100,102522914,533,535,535,530,181
|
|
20240308,141000,102426727,535,535,535,535,1
|
|
20240308,140900,102426192,537,533,537,533,226
|
|
20240308,140800,102304945,531,532,532,531,300
|
|
20240308,140700,102145437,532,532,532,532,0
|
|
20240308,140600,102145437,532,532,532,532,51
|
|
20240308,140500,102118305,534,534,534,534,0
|
|
20240308,140400,102118305,534,534,534,534,0
|
|
20240308,140300,102118305,534,534,534,534,0
|
|
20240308,140200,102118305,534,534,534,534,1
|
|
20240308,140100,102117771,537,533,537,533,1000
|
|
20240308,140000,101582455,534,534,534,534,0
|
|
20240308,135900,101582455,534,534,534,534,0
|
|
20240308,135800,101582455,534,534,534,534,0
|
|
20240308,135700,101582455,534,534,534,534,0
|
|
20240308,135600,101582455,534,534,534,534,0
|
|
20240308,135500,101582455,534,534,534,534,0
|
|
20240308,135400,101582455,534,533,534,533,70
|
|
20240308,135300,101545076,534,534,534,534,0
|
|
20240308,135200,101545076,534,533,534,533,4
|
|
20240308,135100,101542943,531,531,531,531,0
|
|
20240308,135000,101542943,531,531,531,531,155
|
|
20240308,134900,101460638,534,534,534,534,0
|
|
20240308,134800,101460638,534,533,534,533,5
|
|
20240308,134700,101457969,531,531,531,531,195
|
|
20240308,134600,101354424,531,531,531,531,0
|
|
20240308,134500,101354424,531,531,531,531,1
|
|
20240308,134400,101353893,528,529,529,528,196
|
|
20240308,134300,101250395,528,529,529,528,259
|
|
20240308,134200,101113605,528,531,531,528,888
|
|
20240308,134100,100644255,530,530,530,530,169
|
|
20240308,134000,100554685,531,531,531,531,102
|
|
20240308,133900,100500523,531,529,531,529,278
|
|
20240308,133800,100353104,529,530,530,529,131
|
|
20240308,133700,100283705,533,531,533,531,4
|
|
20240308,133600,100281579,533,531,533,529,4
|
|
20240308,133500,100279455,533,533,537,529,8225
|
|
20240308,133400,95926260,530,533,533,530,2757
|
|
20240308,133300,94461445,533,536,539,533,166
|
|
20240308,133200,94372923,539,535,539,534,868
|
|
20240308,133100,93908613,534,534,539,534,497
|
|
20240308,133000,93643190,539,533,539,533,157
|
|
20240308,132900,93559238,531,532,535,531,1584
|
|
20240308,132800,92717110,532,538,538,531,8618
|
|
20240308,132700,88123693,538,548,550,536,22073
|
|
20240308,132600,76157210,548,552,552,547,8495
|
|
20240308,132500,71493764,549,553,556,549,2186
|
|
20240308,132400,70288596,553,552,557,550,6093
|
|
20240308,132300,66926330,554,565,565,550,31106
|
|
20240308,132200,49554299,567,559,567,559,28713
|
|
20240308,132100,33481452,578,578,578,578,0
|
|
20240308,132000,33481452,578,547,578,547,23147
|
|
20240308,131900,20486886,546,546,546,546,5
|
|
20240308,131800,20484156,547,546,547,546,54
|
|
20240308,131700,20454671,545,540,545,540,6223
|
|
20240308,131600,17068579,540,540,540,540,1
|
|
20240308,131500,17068039,539,536,539,536,1640
|
|
20240308,131400,16184082,539,539,539,539,0
|
|
20240308,131300,16184082,539,539,539,539,1
|
|
20240308,131200,16183543,538,536,538,536,6568
|
|
20240308,131100,12649987,538,538,538,538,0
|
|
20240308,131000,12649987,538,538,538,538,0
|
|
20240308,130900,12649987,538,538,538,538,0
|
|
20240308,130800,12649987,538,538,538,538,0
|
|
20240308,130700,12649987,538,538,538,538,0
|
|
20240308,130600,12649987,538,538,538,538,0
|
|
20240308,130500,12649987,538,538,538,538,15
|
|
20240308,130400,12641917,538,536,538,536,20
|
|
20240308,130300,12631159,539,539,539,539,0
|
|
20240308,130200,12631159,539,539,539,539,0
|
|
20240308,130100,12631159,539,536,539,536,2
|
|
20240308,130000,12630084,539,539,539,539,0
|
|
20240308,125900,12630084,539,539,539,539,0
|
|
20240308,125800,12630084,539,539,539,539,0
|
|
20240308,125700,12630084,539,536,539,536,2
|
|
20240308,125600,12629009,539,539,539,539,0
|
|
20240308,125500,12629009,539,539,539,539,0
|
|
20240308,125400,12629009,539,539,539,539,0
|
|
20240308,125300,12629009,539,539,539,539,0
|
|
20240308,125200,12629009,539,539,539,539,0
|
|
20240308,125100,12629009,539,539,539,539,0
|
|
20240308,125000,12629009,539,539,539,539,0
|
|
20240308,124900,12629009,539,536,539,536,1490
|
|
20240308,124800,11825902,539,539,539,539,0
|
|
20240308,124700,11825902,539,539,539,539,0
|
|
20240308,124600,11825902,539,539,539,539,1
|
|
20240308,124500,11825363,538,538,538,538,0
|
|
20240308,124400,11825363,538,538,538,538,0
|
|
20240308,124300,11825363,538,538,538,538,165
|
|
20240308,124200,11736593,539,539,539,539,0
|
|
20240308,124100,11736593,539,539,539,539,0
|
|
20240308,124000,11736593,539,539,539,539,0
|
|
20240308,123900,11736593,539,539,539,539,0
|
|
20240308,123800,11736593,539,539,539,539,0
|
|
20240308,123700,11736593,539,539,539,539,0
|
|
20240308,123600,11736593,539,539,539,539,0
|
|
20240308,123500,11736593,539,539,539,539,1
|
|
20240308,123400,11736054,538,538,538,538,0
|
|
20240308,123300,11736054,538,538,538,538,0
|
|
20240308,123200,11736054,538,538,538,538,0
|
|
20240308,123100,11736054,538,538,538,538,0
|
|
20240308,123000,11736054,538,538,538,538,0
|
|
20240308,122900,11736054,538,538,538,538,0
|
|
20240308,122800,11736054,538,538,538,538,0
|
|
20240308,122700,11736054,538,538,538,538,0
|
|
20240308,122600,11736054,538,538,538,538,0
|
|
20240308,122500,11736054,538,538,538,538,0
|
|
20240308,122400,11736054,538,538,538,538,0
|
|
20240308,122300,11736054,538,538,538,538,0
|
|
20240308,122200,11736054,538,538,538,538,0
|
|
20240308,122100,11736054,538,538,538,538,330
|
|
20240308,122000,11558514,538,538,538,538,0
|
|
20240308,121900,11558514,538,538,538,538,0
|
|
20240308,121800,11558514,538,538,538,538,0
|
|
20240308,121700,11558514,538,538,538,538,0
|
|
20240308,121600,11558514,538,538,538,538,0
|
|
20240308,121500,11558514,538,538,538,538,0
|
|
20240308,121400,11558514,538,538,538,538,0
|
|
20240308,121300,11558514,538,538,538,538,244
|
|
20240308,121200,11427242,539,539,539,539,18
|
|
20240308,121100,11417540,538,538,538,538,0
|
|
20240308,121000,11417540,538,538,538,538,0
|
|
20240308,120900,11417540,538,538,538,538,0
|
|
20240308,120800,11417540,538,538,538,538,0
|
|
20240308,120700,11417540,538,538,538,538,4
|
|
20240308,120600,11415388,538,539,539,538,6
|
|
20240308,120500,11412158,538,538,538,538,149
|
|
20240308,120400,11331996,538,536,538,536,92
|
|
20240308,120300,11282502,536,536,536,536,1229
|
|
20240308,120200,10623758,536,536,536,536,0
|
|
20240308,120100,10623758,536,536,536,536,0
|
|
20240308,120000,10623758,536,536,536,536,0
|
|
20240308,115900,10623758,536,536,536,536,0
|
|
20240308,115800,10623758,536,536,536,536,0
|
|
20240308,115700,10623758,536,536,536,536,0
|
|
20240308,115600,10623758,536,536,536,536,0
|
|
20240308,115500,10623758,536,536,536,536,0
|
|
20240308,115400,10623758,536,536,536,536,0
|
|
20240308,115300,10623758,536,536,536,536,0
|
|
20240308,115200,10623758,536,536,536,536,0
|
|
20240308,115100,10623758,536,536,536,536,0
|
|
20240308,115000,10623758,536,536,536,536,0
|
|
20240308,114900,10623758,536,536,536,536,0
|
|
20240308,114800,10623758,536,536,536,536,0
|
|
20240308,114700,10623758,536,536,536,536,1
|
|
20240308,114600,10623222,536,536,536,536,0
|
|
20240308,114500,10623222,536,536,536,536,0
|
|
20240308,114400,10623222,536,534,536,534,10
|
|
20240308,114300,10617880,534,534,534,534,0
|
|
20240308,114200,10617880,534,534,534,534,0
|
|
20240308,114100,10617880,534,534,534,534,0
|
|
20240308,114000,10617880,534,534,534,534,0
|
|
20240308,113900,10617880,534,534,534,534,0
|
|
20240308,113800,10617880,534,534,534,534,0
|
|
20240308,113700,10617880,534,534,534,534,0
|
|
20240308,113600,10617880,534,534,534,534,0
|
|
20240308,113500,10617880,534,534,534,534,0
|
|
20240308,113400,10617880,534,534,534,534,0
|
|
20240308,113300,10617880,534,534,534,534,0
|
|
20240308,113200,10617880,534,534,534,534,0
|
|
20240308,113100,10617880,534,534,534,534,0
|
|
20240308,113000,10617880,534,534,534,534,0
|
|
20240308,112900,10617880,534,534,534,534,0
|
|
20240308,112800,10617880,534,535,535,534,242
|
|
20240308,112700,10488552,542,542,542,542,0
|
|
20240308,112600,10488552,542,542,542,542,0
|
|
20240308,112500,10488552,542,542,542,542,0
|
|
20240308,112400,10488552,542,542,542,542,0
|
|
20240308,112300,10488552,542,542,542,542,0
|
|
20240308,112200,10488552,542,542,542,542,0
|
|
20240308,112100,10488552,542,542,542,542,0
|
|
20240308,112000,10488552,542,542,542,542,0
|
|
20240308,111900,10488552,542,542,542,542,0
|
|
20240308,111800,10488552,542,542,542,542,0
|
|
20240308,111700,10488552,542,542,542,542,0
|
|
20240308,111600,10488552,542,542,542,542,0
|
|
20240308,111500,10488552,542,542,542,542,0
|
|
20240308,111400,10488552,542,542,542,542,0
|
|
20240308,111300,10488552,542,542,542,542,0
|
|
20240308,111200,10488552,542,542,542,542,0
|
|
20240308,111100,10488552,542,542,542,542,0
|
|
20240308,111000,10488552,542,542,542,542,0
|
|
20240308,110900,10488552,542,542,542,542,0
|
|
20240308,110800,10488552,542,536,542,536,6
|
|
20240308,110700,10485318,536,536,536,536,3
|
|
20240308,110600,10483710,534,534,534,534,0
|
|
20240308,110500,10483710,534,534,534,534,0
|
|
20240308,110400,10483710,534,534,534,534,0
|
|
20240308,110300,10483710,534,534,534,534,0
|
|
20240308,110200,10483710,534,534,534,534,0
|
|
20240308,110100,10483710,534,534,534,534,0
|
|
20240308,110000,10483710,534,534,534,534,0
|
|
20240308,105900,10483710,534,534,534,534,0
|
|
20240308,105800,10483710,534,534,534,534,0
|
|
20240308,105700,10483710,534,534,534,534,0
|
|
20240308,105600,10483710,534,534,534,534,0
|
|
20240308,105500,10483710,534,536,536,534,269
|
|
20240308,105400,10339886,536,536,536,536,0
|
|
20240308,105300,10339886,536,536,536,536,0
|
|
20240308,105200,10339886,536,536,536,536,11
|
|
20240308,105100,10333990,536,536,536,536,100
|
|
20240308,105000,10280390,542,542,542,542,0
|
|
20240308,104900,10280390,542,537,542,536,25
|
|
20240308,104800,10266941,536,536,536,536,200
|
|
20240308,104700,10159741,536,534,536,534,1339
|
|
20240308,104600,9444515,536,536,536,536,2440
|
|
20240308,104500,8136675,538,537,538,537,3
|
|
20240308,104400,8135063,536,535,536,535,202
|
|
20240308,104300,8026892,537,537,537,537,10
|
|
20240308,104200,8021522,542,542,542,542,0
|
|
20240308,104100,8021522,542,537,542,537,2
|
|
20240308,104000,8020443,540,540,540,540,0
|
|
20240308,103900,8020443,540,540,540,540,0
|
|
20240308,103800,8020443,540,540,540,540,0
|
|
20240308,103700,8020443,540,540,540,540,0
|
|
20240308,103600,8020443,540,540,540,540,0
|
|
20240308,103500,8020443,540,537,540,537,2
|
|
20240308,103400,8019366,532,532,532,532,0
|
|
20240308,103300,8019366,532,532,532,532,0
|
|
20240308,103200,8019366,532,532,532,532,0
|
|
20240308,103100,8019366,532,532,532,532,0
|
|
20240308,103000,8019366,532,532,532,532,0
|
|
20240308,102900,8019366,532,532,532,532,0
|
|
20240308,102800,8019366,532,532,532,532,2
|
|
20240308,102700,8018302,543,540,544,532,1520
|
|
20240308,102600,7191732,540,534,540,534,9135
|
|
20240308,102500,2275942,535,535,535,535,0
|
|
20240308,102400,2275942,535,535,535,535,638
|
|
20240308,102300,1934612,535,535,535,535,0
|
|
20240308,102200,1934612,535,535,535,535,0
|
|
20240308,102100,1934612,535,535,535,535,0
|
|
20240308,102000,1934612,535,535,535,535,0
|
|
20240308,101900,1934612,535,535,535,535,0
|
|
20240308,101800,1934612,535,535,535,535,5
|
|
20240308,101700,1931937,535,535,535,535,5
|
|
20240308,101600,1929262,535,535,535,535,137
|
|
20240308,101500,1855967,535,535,535,535,0
|
|
20240308,101400,1855967,535,535,535,535,12
|
|
20240308,101300,1849547,535,535,535,535,11
|
|
20240308,101200,1843662,535,535,535,535,310
|
|
20240308,101100,1677812,535,535,535,535,0
|
|
20240308,101000,1677812,535,535,535,535,2
|
|
20240308,100900,1676742,535,535,535,535,32
|
|
20240308,100800,1659622,535,535,535,535,33
|
|
20240308,100700,1641967,535,534,535,534,857
|
|
20240308,100600,1183475,534,534,534,534,1
|
|
20240308,100500,1182941,535,535,535,535,0
|
|
20240308,100400,1182941,535,535,535,535,0
|
|
20240308,100300,1182941,535,534,535,534,10
|
|
20240308,100200,1177592,532,532,532,532,0
|
|
20240308,100100,1177592,532,532,532,532,0
|
|
20240308,100000,1177592,532,532,532,532,2
|
|
20240308,095900,1176528,531,531,531,531,0
|
|
20240308,095800,1176528,531,531,531,531,2
|
|
20240308,095700,1175466,535,531,535,531,6
|
|
20240308,095600,1172275,530,530,530,530,48
|
|
20240308,095500,1146835,530,530,530,530,0
|
|
20240308,095400,1146835,530,530,530,530,0
|
|
20240308,095300,1146835,530,530,530,530,0
|
|
20240308,095200,1146835,530,530,530,530,0
|
|
20240308,095100,1146835,530,530,530,530,0
|
|
20240308,095000,1146835,530,530,530,530,0
|
|
20240308,094900,1146835,530,530,530,530,0
|
|
20240308,094800,1146835,530,530,530,530,3
|
|
20240308,094700,1145245,530,530,530,530,4
|
|
20240308,094600,1143125,537,530,537,530,82
|
|
20240308,094500,1099098,537,530,537,530,48
|
|
20240308,094400,1073347,528,528,528,528,0
|
|
20240308,094300,1073347,528,528,528,528,0
|
|
20240308,094200,1073347,528,528,528,528,0
|
|
20240308,094100,1073347,528,528,528,528,0
|
|
20240308,094000,1073347,528,528,528,528,700
|
|
20240308,093900,703747,528,529,529,528,748
|
|
20240308,093800,308077,530,530,530,530,0
|
|
20240308,093700,308077,530,530,530,530,1
|
|
20240308,093600,307547,529,529,529,529,0
|
|
20240308,093500,307547,529,529,529,529,0
|
|
20240308,093400,307547,529,530,530,529,12
|
|
20240308,093300,301188,529,531,537,529,23
|
|
20240308,093200,288954,537,529,537,529,288
|
|
20240308,093100,136568,529,529,529,529,0
|
|
20240308,093000,136568,529,529,529,529,1
|
|
20240308,092900,136039,529,529,529,529,0
|
|
20240308,092800,136039,529,529,529,529,0
|
|
20240308,092700,136039,529,529,529,529,0
|
|
20240308,092600,136039,529,529,529,529,0
|
|
20240308,092500,136039,529,529,529,529,132
|
|
20240308,092400,66211,529,529,529,529,0
|
|
20240308,092300,66211,529,529,529,529,0
|
|
20240308,092200,66211,529,529,529,529,0
|
|
20240308,092100,66211,529,529,529,529,0
|
|
20240308,092000,66211,529,529,529,529,1
|
|
20240308,091900,65682,536,536,536,536,15
|
|
20240308,091800,57642,538,535,538,535,7
|
|
20240308,091700,53887,527,527,527,527,0
|
|
20240308,091600,53887,527,528,528,527,2
|
|
20240308,091500,52832,529,529,529,529,11
|
|
20240308,091400,47013,527,537,537,527,4
|
|
20240308,091300,44882,538,538,538,538,0
|
|
20240308,091200,44882,538,538,538,538,0
|
|
20240308,091100,44882,538,538,538,538,0
|
|
20240308,091000,44882,538,538,538,538,0
|
|
20240308,090900,44882,538,538,538,538,0
|
|
20240308,090800,44882,538,538,538,538,0
|
|
20240308,090700,44882,538,538,538,538,0
|
|
20240308,090600,44882,538,538,538,538,0
|
|
20240308,090500,44882,538,538,538,538,0
|
|
20240308,090400,44882,538,538,538,538,0
|
|
20240308,090300,44882,538,538,538,538,1
|
|
20240308,090200,44344,530,530,530,530,0
|
|
20240308,090100,44344,530,530,530,530,0
|
|
20240308,090000,44344,530,526,530,526,84
|