578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,183500,239411518,597,597,597,597,12818
|
|
20240304,183400,239411518,597,597,597,597,0
|
|
20240304,183300,239411518,597,597,597,597,0
|
|
20240304,183200,239411518,597,597,597,597,0
|
|
20240304,183100,239411518,597,597,597,597,0
|
|
20240304,183000,239411518,597,597,597,597,0
|
|
20240304,182900,239411518,597,597,597,597,0
|
|
20240304,182800,239411518,597,597,597,597,0
|
|
20240304,182700,239411518,597,597,597,597,0
|
|
20240304,182600,239411518,597,597,597,597,0
|
|
20240304,182500,239411518,597,597,597,597,0
|
|
20240304,182400,239411518,597,597,597,597,0
|
|
20240304,182300,239411518,597,597,597,597,0
|
|
20240304,182200,239411518,597,597,597,597,0
|
|
20240304,182100,239411518,597,597,597,597,0
|
|
20240304,182000,239411518,597,597,597,597,0
|
|
20240304,181900,239411518,597,597,597,597,0
|
|
20240304,181800,239411518,597,597,597,597,0
|
|
20240304,181700,239411518,597,597,597,597,0
|
|
20240304,181600,239411518,597,597,597,597,0
|
|
20240304,181500,239411518,597,597,597,597,0
|
|
20240304,181400,239411518,597,597,597,597,0
|
|
20240304,181300,239411518,597,597,597,597,0
|
|
20240304,181200,239411518,597,597,597,597,0
|
|
20240304,181100,239411518,597,597,597,597,0
|
|
20240304,181000,239411518,597,597,597,597,0
|
|
20240304,180900,239411518,597,597,597,597,0
|
|
20240304,180800,239411518,597,597,597,597,0
|
|
20240304,180700,239411518,597,597,597,597,0
|
|
20240304,180600,239411518,597,597,597,597,0
|
|
20240304,180500,239411518,597,597,597,597,12818
|
|
20240304,180400,239411518,597,597,597,597,0
|
|
20240304,180300,239411518,597,597,597,597,0
|
|
20240304,180200,239411518,597,597,597,597,0
|
|
20240304,180100,239411518,597,597,597,597,0
|
|
20240304,180000,239411518,597,597,597,597,0
|
|
20240304,175900,239411518,597,597,597,597,0
|
|
20240304,175800,239411518,597,597,597,597,0
|
|
20240304,175700,239411518,597,597,597,597,0
|
|
20240304,175600,239411518,597,597,597,597,0
|
|
20240304,175500,239411518,597,597,597,597,0
|
|
20240304,175400,239411518,597,597,597,597,0
|
|
20240304,175300,239411518,597,597,597,597,0
|
|
20240304,175200,239411518,597,597,597,597,0
|
|
20240304,175100,239411518,597,597,597,597,0
|
|
20240304,175000,239411518,597,597,597,597,0
|
|
20240304,174900,239411518,597,597,597,597,0
|
|
20240304,174800,239411518,597,597,597,597,0
|
|
20240304,174700,239411518,597,597,597,597,0
|
|
20240304,174600,239411518,597,597,597,597,0
|
|
20240304,174500,239411518,597,597,597,597,0
|
|
20240304,174400,239411518,597,597,597,597,0
|
|
20240304,174300,239411518,597,597,597,597,0
|
|
20240304,174200,239411518,597,597,597,597,0
|
|
20240304,174100,239411518,597,597,597,597,0
|
|
20240304,174000,239411518,597,597,597,597,0
|
|
20240304,173900,239411518,597,597,597,597,0
|
|
20240304,173800,239411518,597,597,597,597,0
|
|
20240304,173700,239411518,597,597,597,597,0
|
|
20240304,173600,239411518,597,597,597,597,0
|
|
20240304,173500,239411518,597,597,597,597,12818
|
|
20240304,173400,239411518,597,597,597,597,0
|
|
20240304,173300,239411518,597,597,597,597,0
|
|
20240304,173200,239411518,597,597,597,597,0
|
|
20240304,173100,239411518,597,597,597,597,0
|
|
20240304,173000,239411518,597,597,597,597,0
|
|
20240304,172900,239411518,597,597,597,597,0
|
|
20240304,172800,239411518,597,597,597,597,0
|
|
20240304,172700,239411518,597,597,597,597,0
|
|
20240304,172600,239411518,597,597,597,597,0
|
|
20240304,172500,239411518,597,597,597,597,0
|
|
20240304,172400,239411518,597,597,597,597,0
|
|
20240304,172300,239411518,597,597,597,597,0
|
|
20240304,172200,239411518,597,597,597,597,0
|
|
20240304,172100,239411518,597,597,597,597,0
|
|
20240304,172000,239411518,597,597,597,597,0
|
|
20240304,171900,239411518,597,597,597,597,0
|
|
20240304,171800,239411518,597,597,597,597,0
|
|
20240304,171700,239411518,597,597,597,597,0
|
|
20240304,171600,239411518,597,597,597,597,0
|
|
20240304,171500,239411518,597,597,597,597,0
|
|
20240304,171400,239411518,597,597,597,597,0
|
|
20240304,171300,239411518,597,597,597,597,0
|
|
20240304,171200,239411518,597,597,597,597,0
|
|
20240304,171100,239411518,597,597,597,597,0
|
|
20240304,171000,239411518,597,597,597,597,0
|
|
20240304,170900,239411518,597,597,597,597,0
|
|
20240304,170800,239411518,597,597,597,597,0
|
|
20240304,170700,239411518,597,597,597,597,0
|
|
20240304,170600,239411518,597,597,597,597,0
|
|
20240304,170500,239411518,597,597,597,597,12818
|
|
20240304,170400,239411518,597,597,597,597,0
|
|
20240304,170300,239411518,597,597,597,597,0
|
|
20240304,170200,239411518,597,597,597,597,0
|
|
20240304,170100,239411518,597,597,597,597,0
|
|
20240304,170000,239411518,597,597,597,597,0
|
|
20240304,165900,239411518,597,597,597,597,0
|
|
20240304,165800,239411518,597,597,597,597,0
|
|
20240304,165700,239411518,597,597,597,597,0
|
|
20240304,165600,239411518,597,597,597,597,0
|
|
20240304,165500,239411518,597,597,597,597,0
|
|
20240304,165400,239411518,597,597,597,597,0
|
|
20240304,165300,239411518,597,597,597,597,0
|
|
20240304,165200,239411518,597,597,597,597,0
|
|
20240304,165100,239411518,597,597,597,597,0
|
|
20240304,165000,239411518,597,597,597,597,0
|
|
20240304,164900,239411518,597,597,597,597,0
|
|
20240304,164800,239411518,597,597,597,597,0
|
|
20240304,164700,239411518,597,597,597,597,0
|
|
20240304,164600,239411518,597,597,597,597,0
|
|
20240304,164500,239411518,597,597,597,597,0
|
|
20240304,164400,239411518,597,597,597,597,0
|
|
20240304,164300,239411518,597,597,597,597,0
|
|
20240304,164200,239411518,597,597,597,597,0
|
|
20240304,164100,239411518,597,597,597,597,0
|
|
20240304,164000,239411518,597,597,597,597,0
|
|
20240304,163900,239411518,597,597,597,597,0
|
|
20240304,163800,239411518,597,597,597,597,0
|
|
20240304,163700,239411518,597,597,597,597,0
|
|
20240304,163600,239411518,597,597,597,597,0
|
|
20240304,163500,239411518,597,597,597,597,12818
|
|
20240304,163400,239411518,597,597,597,597,0
|
|
20240304,163300,239411518,597,597,597,597,0
|
|
20240304,163200,239411518,597,597,597,597,0
|
|
20240304,163100,239411518,597,597,597,597,0
|
|
20240304,163000,239411518,597,597,597,597,0
|
|
20240304,162900,239411518,597,597,597,597,0
|
|
20240304,162800,239411518,597,597,597,597,0
|
|
20240304,162700,239411518,597,597,597,597,0
|
|
20240304,162600,239411518,597,597,597,597,0
|
|
20240304,162500,239411518,597,597,597,597,0
|
|
20240304,162400,239411518,597,597,597,597,0
|
|
20240304,162300,239411518,597,597,597,597,0
|
|
20240304,162200,239411518,597,597,597,597,0
|
|
20240304,162100,239411518,597,597,597,597,0
|
|
20240304,162000,239411518,597,597,597,597,0
|
|
20240304,161900,239411518,597,597,597,597,0
|
|
20240304,161800,239411518,597,597,597,597,0
|
|
20240304,161700,239411518,597,597,597,597,0
|
|
20240304,161600,239411518,597,597,597,597,0
|
|
20240304,161500,239411518,597,597,597,597,0
|
|
20240304,161400,239411518,597,597,597,597,0
|
|
20240304,161300,239411518,597,597,597,597,0
|
|
20240304,161200,239411518,597,597,597,597,0
|
|
20240304,161100,239411518,597,597,597,597,0
|
|
20240304,161000,239411518,597,597,597,597,0
|
|
20240304,160900,239411518,597,597,597,597,0
|
|
20240304,160800,239411518,597,597,597,597,0
|
|
20240304,160700,239411518,597,597,597,597,0
|
|
20240304,160600,239411518,597,597,597,597,0
|
|
20240304,160500,239411518,597,597,597,597,12818
|
|
20240304,160400,239411518,597,597,597,597,0
|
|
20240304,160300,239411518,597,597,597,597,0
|
|
20240304,160200,239411518,597,597,597,597,0
|
|
20240304,160100,239411518,597,597,597,597,0
|
|
20240304,160000,239411518,597,597,597,597,0
|
|
20240304,155900,239411518,597,597,597,597,0
|
|
20240304,155800,239411518,597,597,597,597,0
|
|
20240304,155700,239411518,597,597,597,597,0
|
|
20240304,155600,239411518,597,597,597,597,0
|
|
20240304,155500,239411518,597,597,597,597,0
|
|
20240304,155400,239411518,597,597,597,597,0
|
|
20240304,155300,239411518,597,597,597,597,0
|
|
20240304,155200,239411518,597,597,597,597,0
|
|
20240304,155100,239411518,597,597,597,597,0
|
|
20240304,155000,239411518,597,597,597,597,0
|
|
20240304,154900,239411518,597,597,597,597,0
|
|
20240304,154800,239411518,597,597,597,597,0
|
|
20240304,154700,239411518,597,597,597,597,0
|
|
20240304,154600,239411518,597,597,597,597,0
|
|
20240304,154500,239411518,597,597,597,597,0
|
|
20240304,154400,239411518,597,597,597,597,0
|
|
20240304,154300,239411518,597,597,597,597,0
|
|
20240304,154200,239411518,597,597,597,597,0
|
|
20240304,154100,239411518,597,597,597,597,0
|
|
20240304,154000,239411518,597,597,597,597,0
|
|
20240304,153900,239411518,597,597,597,597,0
|
|
20240304,153800,239411518,597,597,597,597,0
|
|
20240304,153700,239411518,597,597,597,597,0
|
|
20240304,153600,239411518,597,597,597,597,0
|
|
20240304,153500,239411518,597,597,597,597,12818
|
|
20240304,153400,239411518,597,597,597,597,0
|
|
20240304,153300,239411518,597,597,597,597,0
|
|
20240304,153200,239411518,597,597,597,597,0
|
|
20240304,153100,239411518,597,597,597,597,0
|
|
20240304,153000,239411518,597,597,597,597,12818
|
|
20240304,152900,231759172,607,607,607,607,0
|
|
20240304,152800,231759172,607,607,607,607,0
|
|
20240304,152700,231759172,607,607,607,607,0
|
|
20240304,152600,231759172,607,607,607,607,0
|
|
20240304,152500,231759172,607,607,607,607,0
|
|
20240304,152400,231759172,607,607,607,607,0
|
|
20240304,152300,231759172,607,607,607,607,0
|
|
20240304,152200,231759172,607,607,607,607,0
|
|
20240304,152100,231759172,607,607,607,607,0
|
|
20240304,152000,231759172,607,607,607,607,0
|
|
20240304,151900,231759172,607,605,607,605,250
|
|
20240304,151800,231607807,604,604,604,604,1
|
|
20240304,151700,231607203,605,605,605,605,0
|
|
20240304,151600,231607203,605,605,605,605,38
|
|
20240304,151500,231584213,605,605,605,605,0
|
|
20240304,151400,231584213,605,605,605,605,4
|
|
20240304,151300,231581793,604,604,604,604,1
|
|
20240304,151200,231581189,605,604,605,604,5
|
|
20240304,151100,231578165,603,603,603,603,34
|
|
20240304,151000,231557663,602,604,604,602,209
|
|
20240304,150900,231431743,605,604,605,604,712
|
|
20240304,150800,231001683,605,605,605,605,0
|
|
20240304,150700,231001683,605,603,605,603,5171
|
|
20240304,150600,227873400,604,603,604,603,44
|
|
20240304,150500,227846862,603,603,603,603,1700
|
|
20240304,150400,226821762,603,603,603,603,5
|
|
20240304,150300,226818747,602,601,602,601,1281
|
|
20240304,150200,226048865,601,603,603,601,728
|
|
20240304,150100,225611321,599,601,601,599,4190
|
|
20240304,150000,223100761,603,603,603,603,25
|
|
20240304,145900,223085686,603,603,603,603,30
|
|
20240304,145800,223067596,604,604,604,599,10069
|
|
20240304,145700,217024816,605,606,606,600,10858
|
|
20240304,145600,210494860,606,605,606,605,10
|
|
20240304,145500,210488804,601,601,601,601,0
|
|
20240304,145400,210488804,601,606,606,600,20012
|
|
20240304,145300,198460372,606,606,606,606,4
|
|
20240304,145200,198457948,606,606,606,606,8
|
|
20240304,145100,198453100,605,605,605,605,3
|
|
20240304,145000,198451285,605,607,607,605,46
|
|
20240304,144900,198423367,607,607,607,607,34
|
|
20240304,144800,198402729,607,607,607,607,0
|
|
20240304,144700,198402729,607,607,607,607,5
|
|
20240304,144600,198399694,607,607,607,607,7
|
|
20240304,144500,198395445,607,607,607,607,0
|
|
20240304,144400,198395445,607,606,607,606,8
|
|
20240304,144300,198390594,606,606,606,606,2
|
|
20240304,144200,198389382,604,606,607,604,4520
|
|
20240304,144100,195659246,606,606,606,606,41
|
|
20240304,144000,195634400,606,606,606,606,44
|
|
20240304,143900,195607736,606,605,607,605,1047
|
|
20240304,143800,194974248,605,605,605,605,100
|
|
20240304,143700,194913748,607,607,607,607,5
|
|
20240304,143600,194910713,607,607,607,607,6
|
|
20240304,143500,194907071,607,607,607,607,0
|
|
20240304,143400,194907071,607,607,607,607,7
|
|
20240304,143300,194902822,607,606,607,606,11
|
|
20240304,143200,194896152,607,607,607,607,8
|
|
20240304,143100,194891296,606,606,606,606,161
|
|
20240304,143000,194793730,606,606,606,606,71
|
|
20240304,142900,194750704,607,604,607,604,12
|
|
20240304,142800,194743427,604,605,605,604,1392
|
|
20240304,142700,193901329,607,606,607,606,11
|
|
20240304,142600,193894657,607,606,607,606,84
|
|
20240304,142500,193843747,606,607,607,606,701
|
|
20240304,142400,193418247,608,608,608,607,1401
|
|
20240304,142300,192566584,607,607,608,607,18
|
|
20240304,142200,192555653,607,608,608,607,17
|
|
20240304,142100,192545326,607,607,607,607,0
|
|
20240304,142000,192545326,607,607,607,607,39
|
|
20240304,141900,192521653,608,608,608,607,38
|
|
20240304,141800,192498550,609,609,609,609,0
|
|
20240304,141700,192498550,609,609,609,609,5
|
|
20240304,141600,192495505,609,609,609,609,6
|
|
20240304,141500,192491851,609,609,609,609,0
|
|
20240304,141400,192491851,609,609,609,609,7
|
|
20240304,141300,192487588,609,608,609,608,12
|
|
20240304,141200,192480288,608,608,608,608,2
|
|
20240304,141100,192479072,609,609,609,609,0
|
|
20240304,141000,192479072,609,609,609,609,40
|
|
20240304,140900,192454712,609,608,609,608,1294
|
|
20240304,140800,191666982,607,606,607,606,3
|
|
20240304,140700,191665162,606,607,607,605,32753
|
|
20240304,140600,171837677,609,609,609,609,6
|
|
20240304,140500,171834023,609,609,609,609,0
|
|
20240304,140400,171834023,609,609,609,609,6
|
|
20240304,140300,171830369,609,609,609,609,4
|
|
20240304,140200,171827933,609,607,609,607,19
|
|
20240304,140100,171816382,609,609,609,609,0
|
|
20240304,140000,171816382,609,609,609,609,40
|
|
20240304,135900,171792022,609,608,609,608,661
|
|
20240304,135800,171389933,608,608,608,608,0
|
|
20240304,135700,171389933,608,608,608,608,5
|
|
20240304,135600,171386893,608,608,608,608,1173
|
|
20240304,135500,170673709,608,608,608,608,0
|
|
20240304,135400,170673709,608,608,608,608,6
|
|
20240304,135300,170670061,608,608,608,608,4
|
|
20240304,135200,170667629,608,608,608,608,8
|
|
20240304,135100,170662765,608,608,608,608,0
|
|
20240304,135000,170662765,608,608,608,608,345
|
|
20240304,134900,170453005,609,608,609,608,310
|
|
20240304,134800,170264516,606,608,608,606,10000
|
|
20240304,134700,164195655,609,609,609,609,49
|
|
20240304,134600,164165814,609,609,609,609,1238
|
|
20240304,134500,163411872,609,609,609,609,0
|
|
20240304,134400,163411872,609,609,609,609,8
|
|
20240304,134300,163407000,609,608,609,608,11
|
|
20240304,134200,163400305,609,609,609,609,8
|
|
20240304,134100,163395433,608,608,608,608,2
|
|
20240304,134000,163394217,608,608,608,608,1
|
|
20240304,133900,163393609,609,608,609,608,124
|
|
20240304,133800,163318203,607,607,607,607,0
|
|
20240304,133700,163318203,607,609,609,607,7051
|
|
20240304,133600,159037377,609,609,609,609,6
|
|
20240304,133500,159033723,608,609,609,608,14413
|
|
20240304,133400,150265459,610,610,610,610,6
|
|
20240304,133300,150261799,610,609,610,609,14
|
|
20240304,133200,150253269,610,610,610,610,8
|
|
20240304,133100,150248389,610,610,610,610,0
|
|
20240304,133000,150248389,610,610,610,610,40
|
|
20240304,132900,150223989,610,610,610,610,33
|
|
20240304,132800,150203859,610,610,610,610,0
|
|
20240304,132700,150203859,610,610,610,610,5
|
|
20240304,132600,150200809,610,609,610,609,1763
|
|
20240304,132500,149127010,610,610,610,610,611
|
|
20240304,132400,148754300,610,610,610,610,7
|
|
20240304,132300,148750030,610,610,610,609,469
|
|
20240304,132200,148464105,610,610,610,610,9
|
|
20240304,132100,148458615,609,609,609,609,10
|
|
20240304,132000,148452525,609,609,609,609,241
|
|
20240304,131900,148305756,610,610,610,610,37
|
|
20240304,131800,148283186,609,609,609,609,0
|
|
20240304,131700,148283186,609,610,610,609,24
|
|
20240304,131600,148268565,610,609,610,609,28
|
|
20240304,131500,148251486,610,610,610,610,0
|
|
20240304,131400,148251486,610,610,610,610,550
|
|
20240304,131300,147915986,610,610,610,610,4
|
|
20240304,131200,147913546,610,610,610,610,8
|
|
20240304,131100,147908666,610,610,610,610,1
|
|
20240304,131000,147908056,610,610,610,610,80
|
|
20240304,130900,147859256,610,610,610,610,36
|
|
20240304,130800,147837296,609,609,609,609,0
|
|
20240304,130700,147837296,609,607,609,607,7221
|
|
20240304,130600,143444123,608,607,608,607,38
|
|
20240304,130500,143421033,607,607,607,607,136
|
|
20240304,130400,143338481,608,607,608,607,44
|
|
20240304,130300,143311756,607,607,608,607,182
|
|
20240304,130200,143201277,608,608,608,607,562
|
|
20240304,130100,142859591,607,607,607,607,1
|
|
20240304,130000,142858984,607,607,608,607,12
|
|
20240304,125900,142851690,608,607,608,607,40
|
|
20240304,125800,142827374,607,607,607,607,6
|
|
20240304,125700,142823732,607,607,608,607,96
|
|
20240304,125600,142765455,608,607,608,607,77
|
|
20240304,125500,142718688,607,607,607,607,56
|
|
20240304,125400,142684696,608,607,608,607,13
|
|
20240304,125300,142676798,607,608,608,607,18
|
|
20240304,125200,142665861,608,607,608,607,142
|
|
20240304,125100,142579657,607,607,607,607,3
|
|
20240304,125000,142577836,607,607,607,607,53
|
|
20240304,124900,142545665,608,607,608,607,36
|
|
20240304,124800,142523778,608,608,608,608,0
|
|
20240304,124700,142523778,608,609,609,608,109
|
|
20240304,124600,142457501,609,608,609,608,3451
|
|
20240304,124500,140359267,608,608,608,608,898
|
|
20240304,124400,139813283,608,607,608,607,328
|
|
20240304,124300,139614180,609,609,609,609,4
|
|
20240304,124200,139611744,609,609,609,608,525
|
|
20240304,124100,139292449,608,608,608,608,8000
|
|
20240304,124000,134428449,609,609,609,609,40
|
|
20240304,123900,134404089,609,609,609,608,285
|
|
20240304,123800,134230724,609,609,609,609,321
|
|
20240304,123700,134035235,609,609,609,609,1159
|
|
20240304,123600,133329404,609,609,609,609,345
|
|
20240304,123500,133119299,609,609,609,609,0
|
|
20240304,123400,133119299,609,609,609,609,6
|
|
20240304,123300,133115645,609,609,609,609,5
|
|
20240304,123200,133112600,608,608,608,608,700
|
|
20240304,123100,132687000,607,607,607,607,3
|
|
20240304,123000,132685179,608,608,608,608,67
|
|
20240304,122900,132644443,609,608,609,608,43
|
|
20240304,122800,132618265,608,608,608,608,229
|
|
20240304,122700,132479033,609,608,609,608,6
|
|
20240304,122600,132475380,608,609,609,608,29
|
|
20240304,122500,132457722,609,609,609,609,0
|
|
20240304,122400,132457722,609,608,609,608,22
|
|
20240304,122300,132444334,609,609,609,609,5
|
|
20240304,122200,132441289,610,609,610,609,4124
|
|
20240304,122100,129926499,610,607,610,607,8926
|
|
20240304,122000,124491532,607,608,608,607,42
|
|
20240304,121900,124465998,608,608,608,608,36
|
|
20240304,121800,124444110,607,607,607,607,7
|
|
20240304,121700,124439861,608,608,608,608,5
|
|
20240304,121600,124436821,608,608,608,608,27
|
|
20240304,121500,124420405,607,607,607,607,200
|
|
20240304,121400,124299005,607,608,608,607,11
|
|
20240304,121300,124292318,607,607,608,607,2669
|
|
20240304,121200,122672231,607,606,607,606,10
|
|
20240304,121100,122666162,607,607,607,607,0
|
|
20240304,121000,122666162,607,607,607,607,40
|
|
20240304,120900,122641882,607,607,607,607,35
|
|
20240304,120800,122620637,607,607,607,607,0
|
|
20240304,120700,122620637,607,607,607,607,1245
|
|
20240304,120600,121864922,607,605,607,605,85
|
|
20240304,120500,121813447,605,605,605,605,22
|
|
20240304,120400,121800137,607,607,607,607,6
|
|
20240304,120300,121796495,607,607,607,607,4
|
|
20240304,120200,121794067,605,607,607,605,1097
|
|
20240304,120100,121130166,607,607,607,607,0
|
|
20240304,120000,121130166,607,607,607,607,120
|
|
20240304,115900,121057326,607,607,607,607,55
|
|
20240304,115800,121023941,607,607,607,607,0
|
|
20240304,115700,121023941,607,607,607,607,94
|
|
20240304,115600,120966883,607,607,607,607,26
|
|
20240304,115500,120951101,607,607,607,607,0
|
|
20240304,115400,120951101,607,607,607,607,16
|
|
20240304,115300,120941389,606,606,606,606,1688
|
|
20240304,115200,119918461,605,606,606,605,177
|
|
20240304,115100,119811203,605,605,605,605,0
|
|
20240304,115000,119811203,605,605,605,605,4
|
|
20240304,114900,119808783,606,605,606,605,94
|
|
20240304,114800,119751899,606,606,606,606,34
|
|
20240304,114700,119731295,606,605,606,605,7
|
|
20240304,114600,119727055,606,605,606,605,85
|
|
20240304,114500,119675604,606,606,606,606,0
|
|
20240304,114400,119675604,606,606,606,606,7
|
|
20240304,114300,119671362,606,606,606,606,55
|
|
20240304,114200,119638032,605,605,606,605,214
|
|
20240304,114100,119508554,605,605,605,605,0
|
|
20240304,114000,119508554,605,605,605,605,100
|
|
20240304,113900,119448054,607,605,607,605,136
|
|
20240304,113800,119365703,606,607,607,606,183
|
|
20240304,113700,119254663,608,608,608,608,5
|
|
20240304,113600,119251623,608,608,608,608,27
|
|
20240304,113500,119235207,607,607,607,607,27
|
|
20240304,113400,119218818,608,608,608,608,57
|
|
20240304,113300,119184162,608,608,608,608,8
|
|
20240304,113200,119179298,608,608,608,608,18
|
|
20240304,113100,119168354,607,607,607,607,3
|
|
20240304,113000,119166533,609,609,609,608,1208
|
|
20240304,112900,118430868,610,609,610,609,734
|
|
20240304,112800,117983767,609,609,609,609,2724
|
|
20240304,112700,116324851,609,607,609,607,1005
|
|
20240304,112600,115713745,608,607,608,607,75
|
|
20240304,112500,115668200,607,606,607,606,59
|
|
20240304,112400,115632416,607,604,607,604,677
|
|
20240304,112300,115223485,606,606,606,604,120
|
|
20240304,112200,115150989,606,604,606,604,25
|
|
20240304,112100,115135871,605,606,606,605,75
|
|
20240304,112000,115090422,606,606,606,606,1
|
|
20240304,111900,115089816,607,605,607,605,60
|
|
20240304,111800,115053493,607,607,607,607,0
|
|
20240304,111700,115053493,607,605,607,605,6
|
|
20240304,111600,115049853,604,605,607,604,224
|
|
20240304,111500,114914292,607,607,607,607,538
|
|
20240304,111400,114587726,607,607,607,607,5
|
|
20240304,111300,114584691,606,606,606,606,802
|
|
20240304,111200,114098679,606,605,606,605,43
|
|
20240304,111100,114072638,605,605,605,605,31
|
|
20240304,111000,114053883,606,605,606,605,618
|
|
20240304,110900,113679693,605,605,605,604,201
|
|
20240304,110800,113558089,605,605,605,605,2
|
|
20240304,110700,113556879,605,605,605,605,1318
|
|
20240304,110600,112759489,606,606,606,606,0
|
|
20240304,110500,112759489,606,606,606,606,0
|
|
20240304,110400,112759489,606,606,606,606,0
|
|
20240304,110300,112759489,606,605,606,605,41
|
|
20240304,110200,112734644,605,605,605,605,3
|
|
20240304,110100,112732829,605,605,605,605,1209
|
|
20240304,110000,112001384,605,604,605,604,77
|
|
20240304,105900,111954806,605,606,606,605,50
|
|
20240304,105800,111924546,606,606,606,604,466
|
|
20240304,105700,111642171,606,606,607,606,608
|
|
20240304,105600,111273338,606,606,606,606,233
|
|
20240304,105500,111132140,607,606,607,606,994
|
|
20240304,105400,110529354,606,606,607,606,2647
|
|
20240304,105300,108922941,606,606,606,606,241
|
|
20240304,105200,108776895,607,605,607,605,2126
|
|
20240304,105100,107486536,604,604,604,604,110
|
|
20240304,105000,107420096,607,607,607,607,0
|
|
20240304,104900,107420096,607,607,607,607,0
|
|
20240304,104800,107420096,607,603,607,603,3001
|
|
20240304,104700,105599732,603,602,603,601,254
|
|
20240304,104600,105447040,602,602,602,602,0
|
|
20240304,104500,105447040,602,602,602,602,1
|
|
20240304,104400,105446438,602,602,602,602,1
|
|
20240304,104300,105445836,601,601,601,601,600
|
|
20240304,104200,105085236,602,601,602,601,702
|
|
20240304,104100,104663323,600,600,600,600,37
|
|
20240304,104000,104641123,600,601,601,600,192
|
|
20240304,103900,104525732,601,601,601,601,0
|
|
20240304,103800,104525732,601,601,601,601,100
|
|
20240304,103700,104465632,600,600,600,600,172
|
|
20240304,103600,104362432,600,602,602,600,1915
|
|
20240304,103500,103212816,604,604,604,604,1
|
|
20240304,103400,103212212,602,602,602,602,1
|
|
20240304,103300,103211610,605,603,605,603,31
|
|
20240304,103200,103192886,604,603,604,601,2507
|
|
20240304,103100,101684876,603,605,605,603,37
|
|
20240304,103000,101662499,606,603,606,603,107
|
|
20240304,102900,101597827,604,603,604,603,19
|
|
20240304,102800,101586367,602,605,605,602,534
|
|
20240304,102700,101263396,607,608,609,607,1408
|
|
20240304,102600,100407369,608,605,609,605,1455
|
|
20240304,102500,99524403,604,605,605,604,19
|
|
20240304,102400,99512916,605,605,605,604,873
|
|
20240304,102300,98985118,605,602,605,602,16151
|
|
20240304,102200,89243335,602,598,602,598,14177
|
|
20240304,102100,80750692,597,597,597,597,500
|
|
20240304,102000,80452192,597,597,597,597,589
|
|
20240304,101900,80100559,597,597,597,597,0
|
|
20240304,101800,80100559,597,597,597,597,0
|
|
20240304,101700,80100559,597,597,597,597,0
|
|
20240304,101600,80100559,597,597,597,597,12
|
|
20240304,101500,80093395,597,597,597,597,13
|
|
20240304,101400,80085634,597,597,597,597,327
|
|
20240304,101300,79890415,597,597,597,597,50
|
|
20240304,101200,79860565,597,597,597,597,47
|
|
20240304,101100,79832506,597,597,597,597,1307
|
|
20240304,101000,79052227,597,597,597,597,0
|
|
20240304,100900,79052227,597,597,597,597,3
|
|
20240304,100800,79050436,597,597,598,597,19
|
|
20240304,100700,79039082,598,597,598,597,82
|
|
20240304,100600,78990113,598,597,598,597,126
|
|
20240304,100500,78914871,597,596,597,596,1706
|
|
20240304,100400,77896433,596,597,597,596,1161
|
|
20240304,100300,77203358,598,597,598,597,42
|
|
20240304,100200,77178261,597,597,597,597,519
|
|
20240304,100100,76868418,597,597,597,597,0
|
|
20240304,100000,76868418,597,597,597,597,0
|
|
20240304,095900,76868418,597,597,597,597,0
|
|
20240304,095800,76868418,597,597,597,597,1
|
|
20240304,095700,76867821,597,597,597,597,3
|
|
20240304,095600,76866030,598,597,598,597,37
|
|
20240304,095500,76843940,597,597,597,597,54
|
|
20240304,095400,76811702,597,597,597,597,942
|
|
20240304,095300,76249328,597,597,597,597,540
|
|
20240304,095200,75926948,598,597,598,597,26
|
|
20240304,095100,75911421,597,597,597,597,562
|
|
20240304,095000,75575907,597,597,597,597,33
|
|
20240304,094900,75556206,597,597,597,597,11
|
|
20240304,094800,75549639,596,596,596,596,900
|
|
20240304,094700,75013239,598,598,598,598,308
|
|
20240304,094600,74829055,598,598,598,598,2
|
|
20240304,094500,74827859,598,598,598,598,35
|
|
20240304,094400,74806929,598,598,598,598,38
|
|
20240304,094300,74784205,598,599,599,598,923
|
|
20240304,094200,74231445,599,599,599,599,140
|
|
20240304,094100,74147585,599,598,599,598,19
|
|
20240304,094000,74136212,598,598,598,598,106
|
|
20240304,093900,74072824,598,598,598,598,123
|
|
20240304,093800,73999270,599,597,599,597,2774
|
|
20240304,093700,72341758,596,596,596,596,600
|
|
20240304,093600,71984158,596,596,596,596,1
|
|
20240304,093500,71983562,597,597,597,597,1
|
|
20240304,093400,71982965,597,595,597,595,190
|
|
20240304,093300,71869815,597,597,597,597,2
|
|
20240304,093200,71868621,595,596,596,595,2078
|
|
20240304,093100,70631042,596,596,596,596,1391
|
|
20240304,093000,69802006,597,595,597,595,551
|
|
20240304,092900,69474109,595,595,595,595,8289
|
|
20240304,092800,64542154,595,596,596,595,6912
|
|
20240304,092700,60424053,596,596,596,596,4862
|
|
20240304,092600,57526301,597,597,597,597,24
|
|
20240304,092500,57511973,596,597,597,596,460
|
|
20240304,092400,57237788,597,597,597,597,686
|
|
20240304,092300,56828246,597,597,597,597,644
|
|
20240304,092200,56443778,597,596,597,596,1036
|
|
20240304,092100,55826089,596,597,598,596,2400
|
|
20240304,092000,54394901,595,596,598,595,3126
|
|
20240304,091900,52531124,596,598,598,596,954
|
|
20240304,091800,51961778,597,598,598,597,4916
|
|
20240304,091700,49026402,598,597,598,597,1168
|
|
20240304,091600,48327950,597,597,597,597,14
|
|
20240304,091500,48319592,598,599,599,598,314
|
|
20240304,091400,48131507,599,599,599,599,77
|
|
20240304,091300,48085384,599,599,599,599,750
|
|
20240304,091200,47636134,601,602,603,601,502
|
|
20240304,091100,47333930,602,595,602,594,17166
|
|
20240304,091000,37132063,595,599,600,595,4581
|
|
20240304,090900,34397944,600,604,604,600,13083
|
|
20240304,090800,26528247,604,604,605,604,203
|
|
20240304,090700,26405534,603,603,605,603,28
|
|
20240304,090600,26388648,603,601,605,601,957
|
|
20240304,090500,25811861,602,601,602,601,1262
|
|
20240304,090400,25052498,601,598,602,598,1836
|
|
20240304,090300,23950246,597,595,598,592,5873
|
|
20240304,090200,20448935,596,596,598,594,4851
|
|
20240304,090100,17565861,595,599,599,594,6234
|
|
20240304,090000,13835909,600,599,600,599,22891
|