598 lines
26 KiB
CSV
598 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185500,290647446,840,840,840,840,17791
|
|
20240318,185400,290647446,840,840,840,840,0
|
|
20240318,185300,290647446,840,840,840,840,0
|
|
20240318,185200,290647446,840,840,840,840,0
|
|
20240318,185100,290647446,840,840,840,840,0
|
|
20240318,185000,290647446,840,840,840,840,0
|
|
20240318,184900,290647446,840,840,840,840,0
|
|
20240318,184800,290647446,840,840,840,840,0
|
|
20240318,184700,290647446,840,840,840,840,0
|
|
20240318,184600,290647446,840,840,840,840,0
|
|
20240318,184500,290647446,840,840,840,840,0
|
|
20240318,184400,290647446,840,840,840,840,0
|
|
20240318,184300,290647446,840,840,840,840,0
|
|
20240318,184200,290647446,840,840,840,840,0
|
|
20240318,184100,290647446,840,840,840,840,0
|
|
20240318,184000,290647446,840,840,840,840,0
|
|
20240318,183900,290647446,840,840,840,840,0
|
|
20240318,183800,290647446,840,840,840,840,0
|
|
20240318,183700,290647446,840,840,840,840,0
|
|
20240318,183600,290647446,840,840,840,840,0
|
|
20240318,183500,290647446,840,840,840,840,0
|
|
20240318,183400,290647446,840,840,840,840,0
|
|
20240318,183300,290647446,840,840,840,840,0
|
|
20240318,183200,290647446,840,840,840,840,0
|
|
20240318,183100,290647446,840,840,840,840,0
|
|
20240318,183000,290647446,840,840,840,840,0
|
|
20240318,182900,290647446,840,840,840,840,0
|
|
20240318,182800,290647446,840,840,840,840,0
|
|
20240318,182700,290647446,840,840,840,840,0
|
|
20240318,182600,290647446,840,840,840,840,0
|
|
20240318,182500,290647446,840,840,840,840,17791
|
|
20240318,182400,290647446,840,840,840,840,0
|
|
20240318,182300,290647446,840,840,840,840,0
|
|
20240318,182200,290647446,840,840,840,840,0
|
|
20240318,182100,290647446,840,840,840,840,0
|
|
20240318,182000,290647446,840,840,840,840,0
|
|
20240318,181900,290647446,840,840,840,840,0
|
|
20240318,181800,290647446,840,840,840,840,0
|
|
20240318,181700,290647446,840,840,840,840,0
|
|
20240318,181600,290647446,840,840,840,840,0
|
|
20240318,181500,290647446,840,840,840,840,0
|
|
20240318,181400,290647446,840,840,840,840,0
|
|
20240318,181300,290647446,840,840,840,840,0
|
|
20240318,181200,290647446,840,840,840,840,0
|
|
20240318,181100,290647446,840,840,840,840,0
|
|
20240318,181000,290647446,840,840,840,840,0
|
|
20240318,180900,290647446,840,840,840,840,0
|
|
20240318,180800,290647446,840,840,840,840,0
|
|
20240318,180700,290647446,840,840,840,840,0
|
|
20240318,180600,290647446,840,840,840,840,0
|
|
20240318,180500,290647446,840,840,840,840,0
|
|
20240318,180400,290647446,840,840,840,840,0
|
|
20240318,180300,290647446,840,840,840,840,0
|
|
20240318,180200,290647446,840,840,840,840,0
|
|
20240318,180100,290647446,840,840,840,840,0
|
|
20240318,180000,290647446,840,840,840,840,0
|
|
20240318,175900,290647446,840,840,840,840,0
|
|
20240318,175800,290647446,840,840,840,840,0
|
|
20240318,175700,290647446,840,840,840,840,0
|
|
20240318,175600,290647446,840,840,840,840,0
|
|
20240318,175500,290647446,840,840,840,840,17791
|
|
20240318,175400,290647446,840,840,840,840,0
|
|
20240318,175300,290647446,840,840,840,840,0
|
|
20240318,175200,290647446,840,840,840,840,0
|
|
20240318,175100,290647446,840,840,840,840,0
|
|
20240318,175000,290647446,840,840,840,840,0
|
|
20240318,174900,290647446,840,840,840,840,0
|
|
20240318,174800,290647446,840,840,840,840,0
|
|
20240318,174700,290647446,840,840,840,840,0
|
|
20240318,174600,290647446,840,840,840,840,0
|
|
20240318,174500,290647446,840,840,840,840,0
|
|
20240318,174400,290647446,840,840,840,840,0
|
|
20240318,174300,290647446,840,840,840,840,0
|
|
20240318,174200,290647446,840,840,840,840,0
|
|
20240318,174100,290647446,840,840,840,840,0
|
|
20240318,174000,290647446,840,840,840,840,0
|
|
20240318,173900,290647446,840,840,840,840,0
|
|
20240318,173800,290647446,840,840,840,840,0
|
|
20240318,173700,290647446,840,840,840,840,0
|
|
20240318,173600,290647446,840,840,840,840,0
|
|
20240318,173500,290647446,840,840,840,840,0
|
|
20240318,173400,290647446,840,840,840,840,0
|
|
20240318,173300,290647446,840,840,840,840,0
|
|
20240318,173200,290647446,840,840,840,840,0
|
|
20240318,173100,290647446,840,840,840,840,0
|
|
20240318,173000,290647446,840,840,840,840,0
|
|
20240318,172900,290647446,840,840,840,840,0
|
|
20240318,172800,290647446,840,840,840,840,0
|
|
20240318,172700,290647446,840,840,840,840,0
|
|
20240318,172600,290647446,840,840,840,840,0
|
|
20240318,172500,290647446,840,840,840,840,17791
|
|
20240318,172400,290647446,840,840,840,840,0
|
|
20240318,172300,290647446,840,840,840,840,0
|
|
20240318,172200,290647446,840,840,840,840,0
|
|
20240318,172100,290647446,840,840,840,840,0
|
|
20240318,172000,290647446,840,840,840,840,0
|
|
20240318,171900,290647446,840,840,840,840,0
|
|
20240318,171800,290647446,840,840,840,840,0
|
|
20240318,171700,290647446,840,840,840,840,0
|
|
20240318,171600,290647446,840,840,840,840,0
|
|
20240318,171500,290647446,840,840,840,840,0
|
|
20240318,171400,290647446,840,840,840,840,0
|
|
20240318,171300,290647446,840,840,840,840,0
|
|
20240318,171200,290647446,840,840,840,840,0
|
|
20240318,171100,290647446,840,840,840,840,0
|
|
20240318,171000,290647446,840,840,840,840,0
|
|
20240318,170900,290647446,840,840,840,840,0
|
|
20240318,170800,290647446,840,840,840,840,0
|
|
20240318,170700,290647446,840,840,840,840,0
|
|
20240318,170600,290647446,840,840,840,840,0
|
|
20240318,170500,290647446,840,840,840,840,0
|
|
20240318,170400,290647446,840,840,840,840,0
|
|
20240318,170300,290647446,840,840,840,840,0
|
|
20240318,170200,290647446,840,840,840,840,0
|
|
20240318,170100,290647446,840,840,840,840,0
|
|
20240318,170000,290647446,840,840,840,840,0
|
|
20240318,165900,290647446,840,840,840,840,0
|
|
20240318,165800,290647446,840,840,840,840,0
|
|
20240318,165700,290647446,840,840,840,840,0
|
|
20240318,165600,290647446,840,840,840,840,0
|
|
20240318,165500,290647446,840,840,840,840,17791
|
|
20240318,165400,290647446,840,840,840,840,0
|
|
20240318,165300,290647446,840,840,840,840,0
|
|
20240318,165200,290647446,840,840,840,840,0
|
|
20240318,165100,290647446,840,840,840,840,0
|
|
20240318,165000,290647446,840,840,840,840,0
|
|
20240318,164900,290647446,840,840,840,840,0
|
|
20240318,164800,290647446,840,840,840,840,0
|
|
20240318,164700,290647446,840,840,840,840,0
|
|
20240318,164600,290647446,840,840,840,840,0
|
|
20240318,164500,290647446,840,840,840,840,0
|
|
20240318,164400,290647446,840,840,840,840,0
|
|
20240318,164300,290647446,840,840,840,840,0
|
|
20240318,164200,290647446,840,840,840,840,0
|
|
20240318,164100,290647446,840,840,840,840,0
|
|
20240318,164000,290647446,840,840,840,840,0
|
|
20240318,163900,290647446,840,840,840,840,0
|
|
20240318,163800,290647446,840,840,840,840,0
|
|
20240318,163700,290647446,840,840,840,840,0
|
|
20240318,163600,290647446,840,840,840,840,0
|
|
20240318,163500,290647446,840,840,840,840,0
|
|
20240318,163400,290647446,840,840,840,840,0
|
|
20240318,163300,290647446,840,840,840,840,0
|
|
20240318,163200,290647446,840,840,840,840,0
|
|
20240318,163100,290647446,840,840,840,840,0
|
|
20240318,163000,290647446,840,840,840,840,0
|
|
20240318,162900,290647446,840,840,840,840,0
|
|
20240318,162800,290647446,840,840,840,840,0
|
|
20240318,162700,290647446,840,840,840,840,0
|
|
20240318,162600,290647446,840,840,840,840,0
|
|
20240318,162500,290647446,840,840,840,840,17791
|
|
20240318,162400,290647446,840,840,840,840,0
|
|
20240318,162300,290647446,840,840,840,840,0
|
|
20240318,162200,290647446,840,840,840,840,0
|
|
20240318,162100,290647446,840,840,840,840,0
|
|
20240318,162000,290647446,840,840,840,840,0
|
|
20240318,161900,290647446,840,840,840,840,0
|
|
20240318,161800,290647446,840,840,840,840,0
|
|
20240318,161700,290647446,840,840,840,840,0
|
|
20240318,161600,290647446,840,840,840,840,0
|
|
20240318,161500,290647446,840,840,840,840,0
|
|
20240318,161400,290647446,840,840,840,840,0
|
|
20240318,161300,290647446,840,840,840,840,0
|
|
20240318,161200,290647446,840,840,840,840,0
|
|
20240318,161100,290647446,840,840,840,840,0
|
|
20240318,161000,290647446,840,840,840,840,0
|
|
20240318,160900,290647446,840,840,840,840,0
|
|
20240318,160800,290647446,840,840,840,840,0
|
|
20240318,160700,290647446,840,840,840,840,0
|
|
20240318,160600,290647446,840,840,840,840,0
|
|
20240318,160500,290647446,840,840,840,840,0
|
|
20240318,160400,290647446,840,840,840,840,0
|
|
20240318,160300,290647446,840,840,840,840,0
|
|
20240318,160200,290647446,840,840,840,840,0
|
|
20240318,160100,290647446,840,840,840,840,0
|
|
20240318,160000,290647446,840,840,840,840,0
|
|
20240318,155900,290647446,840,840,840,840,0
|
|
20240318,155800,290647446,840,840,840,840,0
|
|
20240318,155700,290647446,840,840,840,840,0
|
|
20240318,155600,290647446,840,840,840,840,0
|
|
20240318,155500,290647446,840,840,840,840,17791
|
|
20240318,155400,290647446,840,840,840,840,0
|
|
20240318,155300,290647446,840,840,840,840,0
|
|
20240318,155200,290647446,840,840,840,840,0
|
|
20240318,155100,290647446,840,840,840,840,0
|
|
20240318,155000,290647446,840,840,840,840,0
|
|
20240318,154900,290647446,840,840,840,840,0
|
|
20240318,154800,290647446,840,840,840,840,0
|
|
20240318,154700,290647446,840,840,840,840,0
|
|
20240318,154600,290647446,840,840,840,840,0
|
|
20240318,154500,290647446,840,840,840,840,0
|
|
20240318,154400,290647446,840,840,840,840,0
|
|
20240318,154300,290647446,840,840,840,840,0
|
|
20240318,154200,290647446,840,840,840,840,0
|
|
20240318,154100,290647446,840,840,840,840,0
|
|
20240318,154000,290647446,840,840,840,840,0
|
|
20240318,153900,290647446,840,840,840,840,0
|
|
20240318,153800,290647446,840,840,840,840,0
|
|
20240318,153700,290647446,840,840,840,840,0
|
|
20240318,153600,290647446,840,840,840,840,0
|
|
20240318,153500,290647446,840,840,840,840,0
|
|
20240318,153400,290647446,840,840,840,840,0
|
|
20240318,153300,290647446,840,840,840,840,0
|
|
20240318,153200,290647446,840,840,840,840,0
|
|
20240318,153100,290647446,840,840,840,840,0
|
|
20240318,153000,290647446,840,840,840,840,17791
|
|
20240318,152900,275703006,845,845,845,845,0
|
|
20240318,152800,275703006,845,845,845,845,0
|
|
20240318,152700,275703006,845,845,845,845,0
|
|
20240318,152600,275703006,845,845,845,845,0
|
|
20240318,152500,275703006,845,845,845,845,0
|
|
20240318,152400,275703006,845,845,845,845,0
|
|
20240318,152300,275703006,845,845,845,845,0
|
|
20240318,152200,275703006,845,845,845,845,0
|
|
20240318,152100,275703006,845,845,845,845,0
|
|
20240318,152000,275703006,845,845,845,845,0
|
|
20240318,151900,275703006,845,845,845,845,10
|
|
20240318,151800,275694556,844,845,845,844,10
|
|
20240318,151700,275686110,845,845,845,845,1
|
|
20240318,151600,275685265,842,844,844,841,6287
|
|
20240318,151500,270394998,845,845,845,845,102
|
|
20240318,151400,270308808,845,844,845,844,26
|
|
20240318,151300,270286862,844,844,844,844,31
|
|
20240318,151200,270260698,845,845,845,845,31
|
|
20240318,151100,270234503,843,844,844,843,10
|
|
20240318,151000,270226068,843,845,845,843,2207
|
|
20240318,150900,268361866,845,845,845,845,0
|
|
20240318,150800,268361866,845,845,847,845,3001
|
|
20240318,150700,265824135,844,844,844,844,2
|
|
20240318,150600,265822447,845,845,845,845,2
|
|
20240318,150500,265820757,845,845,845,845,0
|
|
20240318,150400,265820757,845,845,845,844,3
|
|
20240318,150300,265818223,844,844,844,844,30
|
|
20240318,150200,265792903,844,844,844,844,18
|
|
20240318,150100,265777711,843,843,843,843,1
|
|
20240318,150000,265776868,843,843,843,843,63
|
|
20240318,145900,265723759,843,843,843,843,58
|
|
20240318,145800,265674865,842,842,842,842,76
|
|
20240318,145700,265610873,842,842,842,842,5441
|
|
20240318,145600,261029551,842,843,843,842,500
|
|
20240318,145500,260608420,845,845,845,845,1
|
|
20240318,145400,260607575,843,843,843,843,0
|
|
20240318,145300,260607575,843,844,844,843,1193
|
|
20240318,145200,259600876,844,844,844,844,100
|
|
20240318,145100,259516476,845,845,845,845,101
|
|
20240318,145000,259431131,845,845,845,845,0
|
|
20240318,144900,259431131,845,845,845,845,3
|
|
20240318,144800,259428596,842,842,842,842,0
|
|
20240318,144700,259428596,842,843,843,842,3801
|
|
20240318,144600,256227484,843,843,843,843,70
|
|
20240318,144500,256168474,842,845,845,842,3474
|
|
20240318,144400,253240515,845,845,845,845,2
|
|
20240318,144300,253238825,845,845,845,845,270
|
|
20240318,144200,253010675,845,845,845,845,1
|
|
20240318,144100,253009830,843,843,843,843,0
|
|
20240318,144000,253009830,843,843,843,843,0
|
|
20240318,143900,253009830,843,843,843,843,592
|
|
20240318,143800,252510774,843,843,843,843,409
|
|
20240318,143700,252165987,843,843,843,843,73
|
|
20240318,143600,252104448,842,842,842,842,0
|
|
20240318,143500,252104448,842,842,842,842,50
|
|
20240318,143400,252062348,843,843,843,843,0
|
|
20240318,143300,252062348,843,843,843,843,16
|
|
20240318,143200,252048860,843,843,843,843,127
|
|
20240318,143100,251941799,843,843,843,843,0
|
|
20240318,143000,251941799,843,844,844,842,4345
|
|
20240318,142900,248279563,843,843,843,843,0
|
|
20240318,142800,248279563,843,844,844,843,2624
|
|
20240318,142700,246065277,844,845,845,844,754
|
|
20240318,142600,245428276,845,845,845,844,366
|
|
20240318,142500,245119071,845,845,845,844,498
|
|
20240318,142400,244698348,844,844,845,844,873
|
|
20240318,142300,243960926,844,844,844,844,600
|
|
20240318,142200,243454526,844,845,845,844,247
|
|
20240318,142100,243245854,844,844,845,844,336
|
|
20240318,142000,242962020,845,845,845,844,447
|
|
20240318,141900,242584348,844,845,845,844,363
|
|
20240318,141800,242277656,844,844,845,844,715
|
|
20240318,141700,241673632,845,845,845,844,546
|
|
20240318,141600,241212305,843,846,847,843,23582
|
|
20240318,141500,221289886,846,846,847,846,698
|
|
20240318,141400,220698974,847,847,847,847,401
|
|
20240318,141300,220359327,846,846,847,846,403
|
|
20240318,141200,220018128,846,847,847,846,342
|
|
20240318,141100,219728494,845,846,846,845,1704
|
|
20240318,141000,218287102,846,848,848,846,368
|
|
20240318,140900,217975249,848,848,848,848,422
|
|
20240318,140800,217617393,847,847,848,847,254
|
|
20240318,140700,217402085,848,848,848,847,400
|
|
20240318,140600,217062989,847,847,848,847,251
|
|
20240318,140500,216850250,848,848,848,847,589
|
|
20240318,140400,216350864,847,848,848,846,461
|
|
20240318,140300,215960202,846,846,846,846,1
|
|
20240318,140200,215959356,846,849,849,846,983
|
|
20240318,140100,215125077,848,848,848,848,0
|
|
20240318,140000,215125077,848,849,849,848,231
|
|
20240318,135900,214929029,848,849,849,848,2601
|
|
20240318,135800,212720981,849,847,849,845,5685
|
|
20240318,135700,207900742,845,848,849,845,2675
|
|
20240318,135600,205631593,848,848,848,848,356
|
|
20240318,135500,205329705,848,848,848,848,600
|
|
20240318,135400,204820905,848,847,848,845,5503
|
|
20240318,135300,200167240,846,846,846,846,0
|
|
20240318,135200,200167240,846,846,846,846,0
|
|
20240318,135100,200167240,846,848,848,846,338
|
|
20240318,135000,199880670,848,848,848,848,400
|
|
20240318,134900,199541470,848,848,848,848,300
|
|
20240318,134800,199287070,848,848,848,848,300
|
|
20240318,134700,199032670,848,848,848,848,501
|
|
20240318,134600,198607822,847,848,848,846,402
|
|
20240318,134500,198266929,848,848,848,848,1900
|
|
20240318,134400,196655729,846,846,846,846,0
|
|
20240318,134300,196655729,846,846,846,846,0
|
|
20240318,134200,196655729,846,846,846,846,0
|
|
20240318,134100,196655729,846,846,846,846,0
|
|
20240318,134000,196655729,846,847,847,846,9315
|
|
20240318,133900,188773419,847,847,847,847,0
|
|
20240318,133800,188773419,847,847,847,847,0
|
|
20240318,133700,188773419,847,847,847,847,0
|
|
20240318,133600,188773419,847,847,847,847,36
|
|
20240318,133500,188742927,847,847,847,846,951
|
|
20240318,133400,187937732,847,847,847,847,4
|
|
20240318,133300,187934344,846,846,846,846,0
|
|
20240318,133200,187934344,846,849,849,846,423
|
|
20240318,133100,187575282,849,849,849,849,600
|
|
20240318,133000,187065882,849,849,849,849,4193
|
|
20240318,132900,183506025,847,847,847,847,0
|
|
20240318,132800,183506025,847,847,847,847,0
|
|
20240318,132700,183506025,847,847,847,847,0
|
|
20240318,132600,183506025,847,847,847,847,0
|
|
20240318,132500,183506025,847,847,847,847,0
|
|
20240318,132400,183506025,847,847,847,847,883
|
|
20240318,132300,182758124,847,847,847,847,0
|
|
20240318,132200,182758124,847,847,847,847,0
|
|
20240318,132100,182758124,847,847,847,847,0
|
|
20240318,132000,182758124,847,847,847,847,0
|
|
20240318,131900,182758124,847,847,847,847,0
|
|
20240318,131800,182758124,847,847,847,847,19
|
|
20240318,131700,182742031,847,849,849,847,425
|
|
20240318,131600,182381256,849,849,849,849,300
|
|
20240318,131500,182126556,849,849,849,849,300
|
|
20240318,131400,181871856,849,849,849,849,400
|
|
20240318,131300,181532256,849,849,849,849,300
|
|
20240318,131200,181277556,849,849,849,849,500
|
|
20240318,131100,180853056,849,849,849,849,2503
|
|
20240318,131000,178728009,847,847,847,847,68
|
|
20240318,130900,178670413,846,846,846,846,0
|
|
20240318,130800,178670413,846,846,846,846,0
|
|
20240318,130700,178670413,846,846,846,846,2
|
|
20240318,130600,178668721,846,846,846,846,0
|
|
20240318,130500,178668721,846,846,846,846,0
|
|
20240318,130400,178668721,846,846,846,846,12
|
|
20240318,130300,178658569,846,848,848,846,6875
|
|
20240318,130200,172836552,848,848,848,848,0
|
|
20240318,130100,172836552,848,849,849,848,338
|
|
20240318,130000,172549621,849,849,849,849,300
|
|
20240318,125900,172294921,848,849,849,848,2789
|
|
20240318,125800,169927371,848,848,848,848,0
|
|
20240318,125700,169927371,848,848,848,848,0
|
|
20240318,125600,169927371,848,848,848,848,0
|
|
20240318,125500,169927371,848,848,848,848,1
|
|
20240318,125400,169926523,848,848,848,848,701
|
|
20240318,125300,169332075,848,848,848,848,0
|
|
20240318,125200,169332075,848,848,848,848,0
|
|
20240318,125100,169332075,848,848,848,848,0
|
|
20240318,125000,169332075,848,849,849,848,117
|
|
20240318,124900,169232759,849,849,849,848,842
|
|
20240318,124800,168518134,848,848,848,848,0
|
|
20240318,124700,168518134,848,850,850,848,522
|
|
20240318,124600,168074625,850,848,850,848,4
|
|
20240318,124500,168071228,847,849,850,847,1257
|
|
20240318,124400,167003070,847,847,847,847,0
|
|
20240318,124300,167003070,847,847,847,847,0
|
|
20240318,124200,167003070,847,850,850,846,2253
|
|
20240318,124100,165090178,849,849,849,848,4
|
|
20240318,124000,165086783,847,847,847,847,0
|
|
20240318,123900,165086783,847,847,847,847,0
|
|
20240318,123800,165086783,847,847,847,847,0
|
|
20240318,123700,165086783,847,847,847,847,0
|
|
20240318,123600,165086783,847,850,850,847,485
|
|
20240318,123500,164674536,850,846,850,846,1902
|
|
20240318,123400,163065036,846,847,847,846,194
|
|
20240318,123300,162900811,847,850,850,847,773
|
|
20240318,123200,162243944,850,850,850,850,300
|
|
20240318,123100,161988944,850,850,850,850,500
|
|
20240318,123000,161563944,850,850,850,850,1679
|
|
20240318,122900,160136794,849,849,849,849,16
|
|
20240318,122800,160123210,849,849,849,849,7527
|
|
20240318,122700,153732787,848,848,848,848,0
|
|
20240318,122600,153732787,848,848,848,848,0
|
|
20240318,122500,153732787,848,848,848,848,0
|
|
20240318,122400,153732787,848,848,848,848,0
|
|
20240318,122300,153732787,848,848,848,848,0
|
|
20240318,122200,153732787,848,848,848,848,0
|
|
20240318,122100,153732787,848,848,848,848,2
|
|
20240318,122000,153731091,848,848,848,848,0
|
|
20240318,121900,153731091,848,849,849,848,2328
|
|
20240318,121800,151756945,846,846,846,846,0
|
|
20240318,121700,151756945,846,846,846,846,0
|
|
20240318,121600,151756945,846,846,846,846,0
|
|
20240318,121500,151756945,846,846,846,846,0
|
|
20240318,121400,151756945,846,846,846,846,0
|
|
20240318,121300,151756945,846,846,846,846,0
|
|
20240318,121200,151756945,846,846,846,846,12
|
|
20240318,121100,151746793,846,847,847,846,1371
|
|
20240318,121000,150585959,847,847,847,847,0
|
|
20240318,120900,150585959,847,849,849,847,268
|
|
20240318,120800,150358523,847,849,849,847,826
|
|
20240318,120700,149657493,847,847,847,847,417
|
|
20240318,120600,149304294,846,849,849,846,1658
|
|
20240318,120500,147899487,849,849,849,849,400
|
|
20240318,120400,147559887,849,849,849,849,1340
|
|
20240318,120300,146422227,849,849,849,849,300
|
|
20240318,120200,146167527,849,849,849,849,600
|
|
20240318,120100,145658127,849,849,849,849,400
|
|
20240318,120000,145318527,849,849,849,849,653
|
|
20240318,115900,144764130,849,849,849,849,8
|
|
20240318,115800,144757338,849,849,849,849,883
|
|
20240318,115700,144007671,849,849,849,849,0
|
|
20240318,115600,144007671,849,849,849,849,156
|
|
20240318,115500,143875227,849,849,849,849,1959
|
|
20240318,115400,142212036,849,849,849,849,0
|
|
20240318,115300,142212036,849,849,849,849,0
|
|
20240318,115200,142212036,849,849,849,849,0
|
|
20240318,115100,142212036,849,849,849,849,0
|
|
20240318,115000,142212036,849,849,849,849,56
|
|
20240318,114900,142164492,849,849,849,849,401
|
|
20240318,114800,141824043,849,849,849,849,300
|
|
20240318,114700,141569343,849,849,849,849,300
|
|
20240318,114600,141314643,849,849,849,849,400
|
|
20240318,114500,140975043,849,849,849,849,500
|
|
20240318,114400,140550543,849,849,849,849,240
|
|
20240318,114300,140346783,848,848,848,848,362
|
|
20240318,114200,140039807,849,849,849,849,301
|
|
20240318,114100,139784258,849,850,850,849,300
|
|
20240318,114000,139529458,850,850,850,850,400
|
|
20240318,113900,139189458,850,850,850,850,400
|
|
20240318,113800,138849458,850,850,850,850,300
|
|
20240318,113700,138594458,850,851,851,850,701
|
|
20240318,113600,137998107,846,851,851,846,15754
|
|
20240318,113500,124636023,849,849,849,849,0
|
|
20240318,113400,124636023,849,849,849,849,0
|
|
20240318,113300,124636023,849,849,849,849,2
|
|
20240318,113200,124634325,848,848,848,848,0
|
|
20240318,113100,124634325,848,848,848,848,0
|
|
20240318,113000,124634325,848,848,848,848,0
|
|
20240318,112900,124634325,848,848,848,848,0
|
|
20240318,112800,124634325,848,848,848,848,0
|
|
20240318,112700,124634325,848,848,848,848,0
|
|
20240318,112600,124634325,848,848,848,848,0
|
|
20240318,112500,124634325,848,848,848,848,0
|
|
20240318,112400,124634325,848,848,848,848,0
|
|
20240318,112300,124634325,848,851,851,848,149
|
|
20240318,112200,124507673,847,847,847,847,0
|
|
20240318,112100,124507673,847,847,847,847,0
|
|
20240318,112000,124507673,847,847,847,847,0
|
|
20240318,111900,124507673,847,847,847,847,0
|
|
20240318,111800,124507673,847,847,847,847,0
|
|
20240318,111700,124507673,847,847,847,847,0
|
|
20240318,111600,124507673,847,847,847,847,0
|
|
20240318,111500,124507673,847,847,847,847,0
|
|
20240318,111400,124507673,847,851,851,847,63
|
|
20240318,111300,124454152,846,846,846,846,0
|
|
20240318,111200,124454152,846,846,846,846,0
|
|
20240318,111100,124454152,846,849,849,846,2196
|
|
20240318,111000,122590562,849,849,849,849,0
|
|
20240318,110900,122590562,849,849,849,848,163
|
|
20240318,110800,122452236,850,851,851,848,2326
|
|
20240318,110700,120477789,849,849,849,849,0
|
|
20240318,110600,120477789,849,849,849,849,0
|
|
20240318,110500,120477789,849,851,851,849,173
|
|
20240318,110400,120330656,849,849,849,849,0
|
|
20240318,110300,120330656,849,851,851,849,266
|
|
20240318,110200,120104380,851,851,851,851,716
|
|
20240318,110100,119495064,851,849,851,849,25
|
|
20240318,110000,119473791,849,849,849,848,2107
|
|
20240318,105900,117684949,847,847,847,847,0
|
|
20240318,105800,117684949,847,847,847,847,0
|
|
20240318,105700,117684949,847,847,847,847,0
|
|
20240318,105600,117684949,847,847,847,847,0
|
|
20240318,105500,117684949,847,849,849,847,58
|
|
20240318,105400,117635731,847,850,850,847,1309
|
|
20240318,105300,116523570,849,849,849,849,29
|
|
20240318,105200,116498949,849,848,849,847,21
|
|
20240318,105100,116481156,847,847,847,847,0
|
|
20240318,105000,116481156,847,850,850,847,495
|
|
20240318,104900,116060520,849,849,851,847,864
|
|
20240318,104800,115325902,849,848,850,848,306
|
|
20240318,104700,115065907,848,850,851,846,531
|
|
20240318,104600,114614850,849,846,850,846,10
|
|
20240318,104500,114606383,851,850,851,846,1628
|
|
20240318,104400,113222190,850,850,850,850,543
|
|
20240318,104300,112760640,850,850,850,850,57
|
|
20240318,104200,112712190,850,850,850,850,400
|
|
20240318,104100,112372190,850,850,850,850,421
|
|
20240318,104000,112014340,850,850,850,848,276
|
|
20240318,103900,111779763,850,851,851,850,413
|
|
20240318,103800,111428513,851,850,851,850,205
|
|
20240318,103700,111254262,850,850,850,850,402
|
|
20240318,103600,110912562,850,850,850,849,508
|
|
20240318,103500,110480868,847,847,847,847,96
|
|
20240318,103400,110399556,847,850,850,847,4684
|
|
20240318,103300,106421665,849,849,849,849,28
|
|
20240318,103200,106397893,849,848,849,848,3
|
|
20240318,103100,106395348,847,847,847,847,0
|
|
20240318,103000,106395348,847,847,847,847,0
|
|
20240318,102900,106395348,847,847,847,847,0
|
|
20240318,102800,106395348,847,847,847,847,0
|
|
20240318,102700,106395348,847,847,847,847,0
|
|
20240318,102600,106395348,847,847,847,847,0
|
|
20240318,102500,106395348,847,847,847,847,0
|
|
20240318,102400,106395348,847,850,850,847,3739
|
|
20240318,102300,103218134,850,850,850,850,2
|
|
20240318,102200,103216434,849,849,849,849,0
|
|
20240318,102100,103216434,849,849,849,849,0
|
|
20240318,102000,103216434,849,849,849,849,0
|
|
20240318,101900,103216434,849,849,849,849,0
|
|
20240318,101800,103216434,849,849,849,849,0
|
|
20240318,101700,103216434,849,849,849,849,0
|
|
20240318,101600,103216434,849,849,849,849,0
|
|
20240318,101500,103216434,849,849,850,849,806
|
|
20240318,101400,102531640,849,849,849,849,176
|
|
20240318,101300,102382216,849,849,850,848,359
|
|
20240318,101200,102077125,847,849,850,846,4187
|
|
20240318,101100,98530781,850,848,850,847,1499
|
|
20240318,101000,97259474,850,848,850,848,152
|
|
20240318,100900,97130545,848,848,848,848,1853
|
|
20240318,100800,95559201,848,848,848,848,38
|
|
20240318,100700,95526977,848,848,848,848,57
|
|
20240318,100600,95478641,848,849,849,848,531
|
|
20240318,100500,95027953,849,848,849,848,353
|
|
20240318,100400,94728606,848,849,849,848,3387
|
|
20240318,100300,91853402,849,850,850,849,1473
|
|
20240318,100200,90601524,850,850,850,848,1227
|
|
20240318,100100,89559780,850,849,850,849,510
|
|
20240318,100000,89126281,850,850,850,850,406
|
|
20240318,095900,88781181,850,850,850,850,402
|
|
20240318,095800,88439481,848,850,850,848,6403
|
|
20240318,095700,83004228,850,850,850,850,1
|
|
20240318,095600,83003378,849,849,850,849,1095
|
|
20240318,095500,82072913,849,849,849,849,0
|
|
20240318,095400,82072913,849,850,850,849,1117
|
|
20240318,095300,81123680,850,850,850,850,500
|
|
20240318,095200,80698680,849,849,849,849,0
|
|
20240318,095100,80698680,849,849,849,849,56
|
|
20240318,095000,80651136,849,852,852,849,2337
|
|
20240318,094900,78665023,852,852,852,852,502
|
|
20240318,094800,78237319,852,852,852,852,294
|
|
20240318,094700,77986831,851,852,852,851,2286
|
|
20240318,094600,76039945,851,852,852,851,481
|
|
20240318,094500,75630313,851,852,852,851,521
|
|
20240318,094400,75186441,851,852,852,851,1433
|
|
20240318,094300,73965911,852,852,852,852,1
|
|
20240318,094200,73965059,851,851,851,851,0
|
|
20240318,094100,73965059,851,851,851,851,0
|
|
20240318,094000,73965059,851,852,852,851,662
|
|
20240318,093900,73401197,852,852,852,852,1006
|
|
20240318,093800,72544085,851,851,851,851,6
|
|
20240318,093700,72538979,851,851,851,851,0
|
|
20240318,093600,72538979,851,851,851,851,1677
|
|
20240318,093500,71111852,851,851,851,851,2
|
|
20240318,093400,71110150,850,850,850,850,0
|
|
20240318,093300,71110150,850,850,850,849,40
|
|
20240318,093200,71076151,847,851,851,847,4944
|
|
20240318,093100,66872943,851,851,851,851,112
|
|
20240318,093000,66777631,852,850,852,850,391
|
|
20240318,092900,66444928,848,851,851,847,1297
|
|
20240318,092800,65344993,851,851,851,851,2
|
|
20240318,092700,65343291,851,851,851,851,5
|
|
20240318,092600,65339036,850,850,850,850,0
|
|
20240318,092500,65339036,850,851,851,850,2
|
|
20240318,092400,65337335,847,847,847,847,0
|
|
20240318,092300,65337335,847,847,847,847,0
|
|
20240318,092200,65337335,847,847,847,847,4
|
|
20240318,092100,65333947,847,850,853,847,4737
|
|
20240318,092000,61299171,850,852,852,850,28
|
|
20240318,091900,61275322,852,852,852,852,5
|
|
20240318,091800,61271062,853,852,853,852,1000
|
|
20240318,091700,60418655,852,850,852,850,333
|
|
20240318,091600,60135585,852,852,852,852,1
|
|
20240318,091500,60134733,851,853,853,851,2453
|
|
20240318,091400,58043229,852,851,852,851,59
|
|
20240318,091300,57993013,851,851,851,850,5
|
|
20240318,091200,57988759,849,852,853,849,127
|
|
20240318,091100,57880532,848,848,849,848,1335
|
|
20240318,091000,56747252,848,848,848,848,12
|
|
20240318,090900,56737076,848,848,848,848,1020
|
|
20240318,090800,55872116,848,847,848,847,2
|
|
20240318,090700,55870421,847,847,847,847,252
|
|
20240318,090600,55656977,847,849,849,847,2
|
|
20240318,090500,55655281,846,846,846,846,0
|
|
20240318,090400,55655281,846,846,846,846,0
|
|
20240318,090300,55655281,846,846,846,846,0
|
|
20240318,090200,55655281,846,846,846,845,2417
|
|
20240318,090100,53610692,845,846,847,845,50000
|
|
20240318,090000,11321625,845,846,846,845,12500
|