607 lines
27 KiB
CSV
607 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,190400,483119908,899,899,899,899,13615
|
|
20240318,190300,483119908,899,899,899,899,0
|
|
20240318,190200,483119908,899,899,899,899,0
|
|
20240318,190100,483119908,899,899,899,899,0
|
|
20240318,190000,483119908,899,899,899,899,0
|
|
20240318,185900,483119908,899,899,899,899,0
|
|
20240318,185800,483119908,899,899,899,899,0
|
|
20240318,185700,483119908,899,899,899,899,0
|
|
20240318,185600,483119908,899,899,899,899,0
|
|
20240318,185500,483119908,899,899,899,899,0
|
|
20240318,185400,483119908,899,899,899,899,0
|
|
20240318,185300,483119908,899,899,899,899,0
|
|
20240318,185200,483119908,899,899,899,899,0
|
|
20240318,185100,483119908,899,899,899,899,0
|
|
20240318,185000,483119908,899,899,899,899,0
|
|
20240318,184900,483119908,899,899,899,899,0
|
|
20240318,184800,483119908,899,899,899,899,0
|
|
20240318,184700,483119908,899,899,899,899,0
|
|
20240318,184600,483119908,899,899,899,899,0
|
|
20240318,184500,483119908,899,899,899,899,0
|
|
20240318,184400,483119908,899,899,899,899,0
|
|
20240318,184300,483119908,899,899,899,899,0
|
|
20240318,184200,483119908,899,899,899,899,0
|
|
20240318,184100,483119908,899,899,899,899,0
|
|
20240318,184000,483119908,899,899,899,899,0
|
|
20240318,183900,483119908,899,899,899,899,0
|
|
20240318,183800,483119908,899,899,899,899,0
|
|
20240318,183700,483119908,899,899,899,899,0
|
|
20240318,183600,483119908,899,899,899,899,0
|
|
20240318,183500,483119908,899,899,899,899,0
|
|
20240318,183400,483119908,899,899,899,899,13615
|
|
20240318,183300,483119908,899,899,899,899,0
|
|
20240318,183200,483119908,899,899,899,899,0
|
|
20240318,183100,483119908,899,899,899,899,0
|
|
20240318,183000,483119908,899,899,899,899,0
|
|
20240318,182900,483119908,899,899,899,899,0
|
|
20240318,182800,483119908,899,899,899,899,0
|
|
20240318,182700,483119908,899,899,899,899,0
|
|
20240318,182600,483119908,899,899,899,899,0
|
|
20240318,182500,483119908,899,899,899,899,0
|
|
20240318,182400,483119908,899,899,899,899,0
|
|
20240318,182300,483119908,899,899,899,899,0
|
|
20240318,182200,483119908,899,899,899,899,0
|
|
20240318,182100,483119908,899,899,899,899,0
|
|
20240318,182000,483119908,899,899,899,899,0
|
|
20240318,181900,483119908,899,899,899,899,0
|
|
20240318,181800,483119908,899,899,899,899,0
|
|
20240318,181700,483119908,899,899,899,899,0
|
|
20240318,181600,483119908,899,899,899,899,0
|
|
20240318,181500,483119908,899,899,899,899,0
|
|
20240318,181400,483119908,899,899,899,899,0
|
|
20240318,181300,483119908,899,899,899,899,0
|
|
20240318,181200,483119908,899,899,899,899,0
|
|
20240318,181100,483119908,899,899,899,899,0
|
|
20240318,181000,483119908,899,899,899,899,0
|
|
20240318,180900,483119908,899,899,899,899,0
|
|
20240318,180800,483119908,899,899,899,899,0
|
|
20240318,180700,483119908,899,899,899,899,0
|
|
20240318,180600,483119908,899,899,899,899,0
|
|
20240318,180500,483119908,899,899,899,899,0
|
|
20240318,180400,483119908,899,899,899,899,13615
|
|
20240318,180300,483119908,899,899,899,899,0
|
|
20240318,180200,483119908,899,899,899,899,0
|
|
20240318,180100,483119908,899,899,899,899,0
|
|
20240318,180000,483119908,899,899,899,899,0
|
|
20240318,175900,483119908,899,899,899,899,0
|
|
20240318,175800,483119908,899,899,899,899,0
|
|
20240318,175700,483119908,899,899,899,899,0
|
|
20240318,175600,483119908,899,899,899,899,0
|
|
20240318,175500,483119908,899,899,899,899,0
|
|
20240318,175400,483119908,899,899,899,899,0
|
|
20240318,175300,483119908,899,899,899,899,0
|
|
20240318,175200,483119908,899,899,899,899,0
|
|
20240318,175100,483119908,899,899,899,899,0
|
|
20240318,175000,483119908,899,899,899,899,0
|
|
20240318,174900,483119908,899,899,899,899,0
|
|
20240318,174800,483119908,899,899,899,899,0
|
|
20240318,174700,483119908,899,899,899,899,0
|
|
20240318,174600,483119908,899,899,899,899,0
|
|
20240318,174500,483119908,899,899,899,899,0
|
|
20240318,174400,483119908,899,899,899,899,0
|
|
20240318,174300,483119908,899,899,899,899,0
|
|
20240318,174200,483119908,899,899,899,899,0
|
|
20240318,174100,483119908,899,899,899,899,0
|
|
20240318,174000,483119908,899,899,899,899,0
|
|
20240318,173900,483119908,899,899,899,899,0
|
|
20240318,173800,483119908,899,899,899,899,0
|
|
20240318,173700,483119908,899,899,899,899,0
|
|
20240318,173600,483119908,899,899,899,899,0
|
|
20240318,173500,483119908,899,899,899,899,0
|
|
20240318,173400,483119908,899,899,899,899,13615
|
|
20240318,173300,483119908,899,899,899,899,0
|
|
20240318,173200,483119908,899,899,899,899,0
|
|
20240318,173100,483119908,899,899,899,899,0
|
|
20240318,173000,483119908,899,899,899,899,0
|
|
20240318,172900,483119908,899,899,899,899,0
|
|
20240318,172800,483119908,899,899,899,899,0
|
|
20240318,172700,483119908,899,899,899,899,0
|
|
20240318,172600,483119908,899,899,899,899,0
|
|
20240318,172500,483119908,899,899,899,899,0
|
|
20240318,172400,483119908,899,899,899,899,0
|
|
20240318,172300,483119908,899,899,899,899,0
|
|
20240318,172200,483119908,899,899,899,899,0
|
|
20240318,172100,483119908,899,899,899,899,0
|
|
20240318,172000,483119908,899,899,899,899,0
|
|
20240318,171900,483119908,899,899,899,899,0
|
|
20240318,171800,483119908,899,899,899,899,0
|
|
20240318,171700,483119908,899,899,899,899,0
|
|
20240318,171600,483119908,899,899,899,899,0
|
|
20240318,171500,483119908,899,899,899,899,0
|
|
20240318,171400,483119908,899,899,899,899,0
|
|
20240318,171300,483119908,899,899,899,899,0
|
|
20240318,171200,483119908,899,899,899,899,0
|
|
20240318,171100,483119908,899,899,899,899,0
|
|
20240318,171000,483119908,899,899,899,899,0
|
|
20240318,170900,483119908,899,899,899,899,0
|
|
20240318,170800,483119908,899,899,899,899,0
|
|
20240318,170700,483119908,899,899,899,899,0
|
|
20240318,170600,483119908,899,899,899,899,0
|
|
20240318,170500,483119908,899,899,899,899,0
|
|
20240318,170400,483119908,899,899,899,899,13615
|
|
20240318,170300,483119908,899,899,899,899,0
|
|
20240318,170200,483119908,899,899,899,899,0
|
|
20240318,170100,483119908,899,899,899,899,0
|
|
20240318,170000,483119908,899,899,899,899,0
|
|
20240318,165900,483119908,899,899,899,899,0
|
|
20240318,165800,483119908,899,899,899,899,0
|
|
20240318,165700,483119908,899,899,899,899,0
|
|
20240318,165600,483119908,899,899,899,899,0
|
|
20240318,165500,483119908,899,899,899,899,0
|
|
20240318,165400,483119908,899,899,899,899,0
|
|
20240318,165300,483119908,899,899,899,899,0
|
|
20240318,165200,483119908,899,899,899,899,0
|
|
20240318,165100,483119908,899,899,899,899,0
|
|
20240318,165000,483119908,899,899,899,899,0
|
|
20240318,164900,483119908,899,899,899,899,0
|
|
20240318,164800,483119908,899,899,899,899,0
|
|
20240318,164700,483119908,899,899,899,899,0
|
|
20240318,164600,483119908,899,899,899,899,0
|
|
20240318,164500,483119908,899,899,899,899,0
|
|
20240318,164400,483119908,899,899,899,899,0
|
|
20240318,164300,483119908,899,899,899,899,0
|
|
20240318,164200,483119908,899,899,899,899,0
|
|
20240318,164100,483119908,899,899,899,899,0
|
|
20240318,164000,483119908,899,899,899,899,0
|
|
20240318,163900,483119908,899,899,899,899,0
|
|
20240318,163800,483119908,899,899,899,899,0
|
|
20240318,163700,483119908,899,899,899,899,0
|
|
20240318,163600,483119908,899,899,899,899,0
|
|
20240318,163500,483119908,899,899,899,899,0
|
|
20240318,163400,483119908,899,899,899,899,13615
|
|
20240318,163300,483119908,899,899,899,899,0
|
|
20240318,163200,483119908,899,899,899,899,0
|
|
20240318,163100,483119908,899,899,899,899,0
|
|
20240318,163000,483119908,899,899,899,899,0
|
|
20240318,162900,483119908,899,899,899,899,0
|
|
20240318,162800,483119908,899,899,899,899,0
|
|
20240318,162700,483119908,899,899,899,899,0
|
|
20240318,162600,483119908,899,899,899,899,0
|
|
20240318,162500,483119908,899,899,899,899,0
|
|
20240318,162400,483119908,899,899,899,899,0
|
|
20240318,162300,483119908,899,899,899,899,0
|
|
20240318,162200,483119908,899,899,899,899,0
|
|
20240318,162100,483119908,899,899,899,899,0
|
|
20240318,162000,483119908,899,899,899,899,0
|
|
20240318,161900,483119908,899,899,899,899,0
|
|
20240318,161800,483119908,899,899,899,899,0
|
|
20240318,161700,483119908,899,899,899,899,0
|
|
20240318,161600,483119908,899,899,899,899,0
|
|
20240318,161500,483119908,899,899,899,899,0
|
|
20240318,161400,483119908,899,899,899,899,0
|
|
20240318,161300,483119908,899,899,899,899,0
|
|
20240318,161200,483119908,899,899,899,899,0
|
|
20240318,161100,483119908,899,899,899,899,0
|
|
20240318,161000,483119908,899,899,899,899,0
|
|
20240318,160900,483119908,899,899,899,899,0
|
|
20240318,160800,483119908,899,899,899,899,0
|
|
20240318,160700,483119908,899,899,899,899,0
|
|
20240318,160600,483119908,899,899,899,899,0
|
|
20240318,160500,483119908,899,899,899,899,0
|
|
20240318,160400,483119908,899,899,899,899,13615
|
|
20240318,160300,483119908,899,899,899,899,0
|
|
20240318,160200,483119908,899,899,899,899,0
|
|
20240318,160100,483119908,899,899,899,899,0
|
|
20240318,160000,483119908,899,899,899,899,0
|
|
20240318,155900,483119908,899,899,899,899,0
|
|
20240318,155800,483119908,899,899,899,899,0
|
|
20240318,155700,483119908,899,899,899,899,0
|
|
20240318,155600,483119908,899,899,899,899,0
|
|
20240318,155500,483119908,899,899,899,899,0
|
|
20240318,155400,483119908,899,899,899,899,0
|
|
20240318,155300,483119908,899,899,899,899,0
|
|
20240318,155200,483119908,899,899,899,899,0
|
|
20240318,155100,483119908,899,899,899,899,0
|
|
20240318,155000,483119908,899,899,899,899,0
|
|
20240318,154900,483119908,899,899,899,899,0
|
|
20240318,154800,483119908,899,899,899,899,0
|
|
20240318,154700,483119908,899,899,899,899,0
|
|
20240318,154600,483119908,899,899,899,899,0
|
|
20240318,154500,483119908,899,899,899,899,0
|
|
20240318,154400,483119908,899,899,899,899,0
|
|
20240318,154300,483119908,899,899,899,899,0
|
|
20240318,154200,483119908,899,899,899,899,0
|
|
20240318,154100,483119908,899,899,899,899,0
|
|
20240318,154000,483119908,899,899,899,899,0
|
|
20240318,153900,483119908,899,899,899,899,0
|
|
20240318,153800,483119908,899,899,899,899,0
|
|
20240318,153700,483119908,899,899,899,899,0
|
|
20240318,153600,483119908,899,899,899,899,0
|
|
20240318,153500,483119908,899,899,899,899,0
|
|
20240318,153400,483119908,899,899,899,899,13615
|
|
20240318,153300,483119908,899,899,899,899,0
|
|
20240318,153200,483119908,899,899,899,899,0
|
|
20240318,153100,483119908,899,899,899,899,0
|
|
20240318,153000,483119908,899,899,899,899,13615
|
|
20240318,152900,470880023,897,897,897,897,0
|
|
20240318,152800,470880023,897,897,897,897,0
|
|
20240318,152700,470880023,897,897,897,897,0
|
|
20240318,152600,470880023,897,897,897,897,0
|
|
20240318,152500,470880023,897,897,897,897,0
|
|
20240318,152400,470880023,897,897,897,897,0
|
|
20240318,152300,470880023,897,897,897,897,0
|
|
20240318,152200,470880023,897,897,897,897,0
|
|
20240318,152100,470880023,897,897,897,897,0
|
|
20240318,152000,470880023,897,897,897,897,0
|
|
20240318,151900,470880023,897,897,897,897,2
|
|
20240318,151800,470878229,897,894,897,894,1173
|
|
20240318,151700,469828760,892,892,892,892,16150
|
|
20240318,151600,455422960,894,893,894,892,138
|
|
20240318,151500,455299732,893,893,893,893,0
|
|
20240318,151400,455299732,893,894,894,893,1896
|
|
20240318,151300,453606603,894,894,894,894,0
|
|
20240318,151200,453606603,894,892,894,892,20768
|
|
20240318,151100,435081537,894,892,894,892,1205
|
|
20240318,151000,434006667,894,894,894,894,0
|
|
20240318,150900,434006667,894,894,894,894,2
|
|
20240318,150800,434004879,892,892,892,892,0
|
|
20240318,150700,434004879,892,892,892,892,0
|
|
20240318,150600,434004879,892,892,892,892,0
|
|
20240318,150500,434004879,892,893,893,892,2133
|
|
20240318,150400,432101243,895,893,895,893,13205
|
|
20240318,150300,420307768,895,895,895,895,0
|
|
20240318,150200,420307768,895,895,895,895,0
|
|
20240318,150100,420307768,895,895,895,895,0
|
|
20240318,150000,420307768,895,895,895,895,0
|
|
20240318,145900,420307768,895,895,895,895,0
|
|
20240318,145800,420307768,895,895,895,895,7
|
|
20240318,145700,420301503,897,897,897,897,7
|
|
20240318,145600,420295224,897,897,897,897,50
|
|
20240318,145500,420250374,895,895,895,895,9
|
|
20240318,145400,420242319,895,895,895,895,32
|
|
20240318,145300,420213679,894,894,894,894,0
|
|
20240318,145200,420213679,894,892,894,892,11213
|
|
20240318,145100,410199581,892,892,892,892,1130
|
|
20240318,145000,409191621,893,893,893,893,0
|
|
20240318,144900,409191621,893,892,893,892,167
|
|
20240318,144800,409042621,892,892,892,892,131
|
|
20240318,144700,408925769,892,890,892,890,14634
|
|
20240318,144600,395892241,890,890,890,890,10000
|
|
20240318,144500,386992241,890,890,890,890,10000
|
|
20240318,144400,378092241,892,892,892,892,0
|
|
20240318,144300,378092241,892,892,892,892,0
|
|
20240318,144200,378092241,892,892,892,892,0
|
|
20240318,144100,378092241,892,892,892,892,0
|
|
20240318,144000,378092241,892,890,892,890,349
|
|
20240318,143900,377781625,890,890,890,890,0
|
|
20240318,143800,377781625,890,890,890,890,49
|
|
20240318,143700,377738015,890,890,890,890,0
|
|
20240318,143600,377738015,890,890,890,890,0
|
|
20240318,143500,377738015,890,892,892,890,1070
|
|
20240318,143400,376785575,892,892,892,892,0
|
|
20240318,143300,376785575,892,892,892,892,0
|
|
20240318,143200,376785575,892,892,892,892,100
|
|
20240318,143100,376696375,892,890,892,890,302
|
|
20240318,143000,376427591,889,889,889,889,0
|
|
20240318,142900,376427591,889,889,889,889,0
|
|
20240318,142800,376427591,889,889,889,889,0
|
|
20240318,142700,376427591,889,889,889,889,1000
|
|
20240318,142600,375538591,890,890,890,890,300
|
|
20240318,142500,375271591,890,890,890,890,4539
|
|
20240318,142400,371231881,889,889,889,889,0
|
|
20240318,142300,371231881,889,890,890,889,1919
|
|
20240318,142200,369524971,890,890,890,890,2
|
|
20240318,142100,369523191,890,890,890,890,10
|
|
20240318,142000,369514291,890,890,890,890,0
|
|
20240318,141900,369514291,890,890,890,890,0
|
|
20240318,141800,369514291,890,890,890,890,1013
|
|
20240318,141700,368612721,890,891,891,890,2528
|
|
20240318,141600,366360508,891,891,891,891,1451
|
|
20240318,141500,365067667,890,890,890,890,148
|
|
20240318,141400,364935947,890,890,890,890,54
|
|
20240318,141300,364887887,890,890,890,890,81
|
|
20240318,141200,364815797,890,889,890,889,634
|
|
20240318,141100,364252052,890,890,890,890,0
|
|
20240318,141000,364252052,890,890,890,890,0
|
|
20240318,140900,364252052,890,890,890,890,63
|
|
20240318,140800,364195982,891,890,891,890,135
|
|
20240318,140700,364075829,890,891,891,890,918
|
|
20240318,140600,363258024,892,892,892,892,0
|
|
20240318,140500,363258024,892,892,892,892,2
|
|
20240318,140400,363256240,894,894,894,894,0
|
|
20240318,140300,363256240,894,894,894,894,0
|
|
20240318,140200,363256240,894,894,894,894,10
|
|
20240318,140100,363247300,894,894,894,894,0
|
|
20240318,140000,363247300,894,894,894,894,0
|
|
20240318,135900,363247300,894,894,894,894,1
|
|
20240318,135800,363246406,891,892,892,891,515
|
|
20240318,135700,362787241,894,894,894,894,1
|
|
20240318,135600,362786347,893,893,893,893,50
|
|
20240318,135500,362741697,894,894,894,894,0
|
|
20240318,135400,362741697,894,894,894,894,3
|
|
20240318,135300,362739015,890,890,890,890,2000
|
|
20240318,135200,360959015,900,900,900,900,495
|
|
20240318,135100,360513515,901,901,901,901,0
|
|
20240318,135000,360513515,901,893,901,893,5960
|
|
20240318,134900,355162507,894,894,894,894,0
|
|
20240318,134800,355162507,894,894,894,894,0
|
|
20240318,134700,355162507,894,894,894,894,3
|
|
20240318,134600,355159825,889,890,890,889,475
|
|
20240318,134500,354737441,894,894,894,894,0
|
|
20240318,134400,354737441,894,894,894,894,0
|
|
20240318,134300,354737441,894,894,894,894,0
|
|
20240318,134200,354737441,894,894,894,894,3
|
|
20240318,134100,354734759,891,893,893,891,9906
|
|
20240318,134000,345907150,894,894,894,894,4
|
|
20240318,133900,345903574,895,895,895,895,0
|
|
20240318,133800,345903574,895,895,895,895,0
|
|
20240318,133700,345903574,895,895,895,895,1305
|
|
20240318,133600,344735599,895,894,895,894,82
|
|
20240318,133500,344662229,895,895,895,895,0
|
|
20240318,133400,344662229,895,895,895,895,44
|
|
20240318,133300,344622849,893,893,893,893,13
|
|
20240318,133200,344611240,893,893,893,893,0
|
|
20240318,133100,344611240,893,894,894,893,10
|
|
20240318,133000,344602303,894,894,894,894,0
|
|
20240318,132900,344602303,894,894,894,894,10
|
|
20240318,132800,344593363,895,895,895,895,2950
|
|
20240318,132700,341953113,895,895,895,895,57
|
|
20240318,132600,341902098,896,896,896,896,101
|
|
20240318,132500,341811602,894,894,894,894,0
|
|
20240318,132400,341811602,894,894,894,894,0
|
|
20240318,132300,341811602,894,894,894,894,40
|
|
20240318,132200,341775842,894,894,894,894,100
|
|
20240318,132100,341686442,894,894,894,894,0
|
|
20240318,132000,341686442,894,894,894,894,73
|
|
20240318,131900,341621180,895,895,895,895,0
|
|
20240318,131800,341621180,895,891,898,891,54
|
|
20240318,131700,341572845,898,898,898,898,31
|
|
20240318,131600,341545007,899,899,899,899,49
|
|
20240318,131500,341500956,901,889,901,889,70083
|
|
20240318,131400,278766267,890,890,890,890,881
|
|
20240318,131300,277982177,890,890,890,890,4010
|
|
20240318,131200,274413277,890,890,890,890,2200
|
|
20240318,131100,272455277,890,889,890,889,5119
|
|
20240318,131000,267899486,890,890,890,890,3
|
|
20240318,130900,267896816,889,889,889,889,945
|
|
20240318,130800,267056711,889,888,889,888,1356
|
|
20240318,130700,265851228,889,889,889,889,26
|
|
20240318,130600,265828114,889,889,889,889,0
|
|
20240318,130500,265828114,889,889,889,889,0
|
|
20240318,130400,265828114,889,889,889,889,0
|
|
20240318,130300,265828114,889,889,889,889,0
|
|
20240318,130200,265828114,889,889,889,889,1007
|
|
20240318,130100,264932891,888,888,889,888,73
|
|
20240318,130000,264868017,888,888,888,888,96
|
|
20240318,125900,264782769,889,889,889,889,100
|
|
20240318,125800,264693869,889,889,889,889,10
|
|
20240318,125700,264684979,889,889,889,889,32
|
|
20240318,125600,264656531,888,888,888,888,0
|
|
20240318,125500,264656531,888,888,888,888,125
|
|
20240318,125400,264545531,889,889,889,889,0
|
|
20240318,125300,264545531,889,889,889,889,0
|
|
20240318,125200,264545531,889,889,889,889,0
|
|
20240318,125100,264545531,889,889,889,889,10
|
|
20240318,125000,264536641,888,888,888,888,0
|
|
20240318,124900,264536641,888,888,888,888,4490
|
|
20240318,124800,260549521,888,888,888,888,15
|
|
20240318,124700,260536201,888,888,888,888,11
|
|
20240318,124600,260526433,888,888,888,888,0
|
|
20240318,124500,260526433,888,888,888,888,60
|
|
20240318,124400,260473153,888,888,888,888,2251
|
|
20240318,124300,258474265,888,888,888,888,0
|
|
20240318,124200,258474265,888,888,888,888,0
|
|
20240318,124100,258474265,888,888,888,887,809
|
|
20240318,124000,257755976,888,887,888,887,21
|
|
20240318,123900,257737335,887,887,887,887,0
|
|
20240318,123800,257737335,887,887,887,887,1300
|
|
20240318,123700,256584235,888,888,888,888,11
|
|
20240318,123600,256574467,888,888,888,888,148
|
|
20240318,123500,256443043,889,889,889,889,0
|
|
20240318,123400,256443043,889,889,889,889,0
|
|
20240318,123300,256443043,889,889,889,889,0
|
|
20240318,123200,256443043,889,889,889,889,30
|
|
20240318,123100,256416373,889,889,889,889,0
|
|
20240318,123000,256416373,889,889,889,889,7
|
|
20240318,122900,256410150,889,889,889,889,100
|
|
20240318,122800,256321250,888,888,888,888,1399
|
|
20240318,122700,255078938,888,888,888,888,0
|
|
20240318,122600,255078938,888,888,888,888,1000
|
|
20240318,122500,254190938,890,888,890,887,5010
|
|
20240318,122400,249739808,888,888,888,888,1737
|
|
20240318,122300,248197352,888,888,888,888,0
|
|
20240318,122200,248197352,888,888,888,888,0
|
|
20240318,122100,248197352,888,888,888,888,1313
|
|
20240318,122000,247031408,888,888,888,888,250
|
|
20240318,121900,246809408,888,888,888,888,0
|
|
20240318,121800,246809408,888,888,888,888,10
|
|
20240318,121700,246800528,888,888,888,888,787
|
|
20240318,121600,246101672,887,887,887,887,2000
|
|
20240318,121500,244327672,888,888,888,888,80
|
|
20240318,121400,244256632,888,888,888,888,162
|
|
20240318,121300,244112776,891,891,891,891,10
|
|
20240318,121200,244103866,888,888,888,888,0
|
|
20240318,121100,244103866,888,888,888,888,0
|
|
20240318,121000,244103866,888,888,888,887,510
|
|
20240318,120900,243651135,890,890,890,890,0
|
|
20240318,120800,243651135,890,890,890,890,5
|
|
20240318,120700,243646685,891,891,891,891,50
|
|
20240318,120600,243602135,891,891,891,891,0
|
|
20240318,120500,243602135,891,891,891,891,0
|
|
20240318,120400,243602135,891,891,891,891,30
|
|
20240318,120300,243575405,891,891,891,891,0
|
|
20240318,120200,243575405,891,891,891,891,2
|
|
20240318,120100,243573623,891,891,891,891,0
|
|
20240318,120000,243573623,891,891,891,891,0
|
|
20240318,115900,243573623,891,891,891,891,0
|
|
20240318,115800,243573623,891,891,891,891,0
|
|
20240318,115700,243573623,891,891,891,891,0
|
|
20240318,115600,243573623,891,891,891,891,0
|
|
20240318,115500,243573623,891,889,891,889,250
|
|
20240318,115400,243350935,889,889,889,887,7146
|
|
20240318,115300,237006284,889,889,889,889,2
|
|
20240318,115200,237004506,889,889,889,889,111
|
|
20240318,115100,236905827,889,889,889,889,20
|
|
20240318,115000,236888047,889,889,891,888,959
|
|
20240318,114900,236036274,889,889,889,889,0
|
|
20240318,114800,236036274,889,889,889,889,0
|
|
20240318,114700,236036274,889,889,889,889,0
|
|
20240318,114600,236036274,889,889,889,889,1
|
|
20240318,114500,236035385,889,888,889,888,513
|
|
20240318,114400,235579730,889,889,889,889,56
|
|
20240318,114300,235529946,889,889,889,889,59
|
|
20240318,114200,235477495,888,889,889,888,11
|
|
20240318,114100,235467717,889,889,889,889,103
|
|
20240318,114000,235376150,889,889,889,889,300
|
|
20240318,113900,235109450,889,889,889,889,25
|
|
20240318,113800,235087225,889,889,889,889,7
|
|
20240318,113700,235081002,889,889,889,889,2
|
|
20240318,113600,235079224,889,889,889,889,130
|
|
20240318,113500,234963654,889,889,889,889,0
|
|
20240318,113400,234963654,889,889,889,889,0
|
|
20240318,113300,234963654,889,889,889,889,156
|
|
20240318,113200,234824970,889,889,889,889,1090
|
|
20240318,113100,233855960,889,889,889,889,654
|
|
20240318,113000,233274554,889,889,889,889,10
|
|
20240318,112900,233265664,888,889,889,888,6200
|
|
20240318,112800,227759464,889,889,889,889,0
|
|
20240318,112700,227759464,889,889,889,889,0
|
|
20240318,112600,227759464,889,889,889,889,0
|
|
20240318,112500,227759464,889,889,889,889,1212
|
|
20240318,112400,226681996,889,890,890,889,35095
|
|
20240318,112300,195476324,891,891,891,891,0
|
|
20240318,112200,195476324,891,891,891,891,1001
|
|
20240318,112100,194584433,891,891,891,891,300
|
|
20240318,112000,194317133,891,891,891,891,32
|
|
20240318,111900,194288621,892,892,892,892,30
|
|
20240318,111800,194261861,892,892,892,892,0
|
|
20240318,111700,194261861,892,892,892,892,0
|
|
20240318,111600,194261861,892,892,892,892,1
|
|
20240318,111500,194260969,891,891,891,891,0
|
|
20240318,111400,194260969,891,891,891,891,1000
|
|
20240318,111300,193369969,891,891,891,891,143
|
|
20240318,111200,193242556,892,892,892,892,0
|
|
20240318,111100,193242556,892,892,892,892,14
|
|
20240318,111000,193230068,892,892,892,892,2
|
|
20240318,110900,193228284,890,890,890,890,0
|
|
20240318,110800,193228284,890,890,890,890,0
|
|
20240318,110700,193228284,890,890,890,890,0
|
|
20240318,110600,193228284,890,890,890,890,1286
|
|
20240318,110500,192083744,891,891,891,891,0
|
|
20240318,110400,192083744,891,891,891,891,0
|
|
20240318,110300,192083744,891,891,891,891,40
|
|
20240318,110200,192048104,891,891,891,891,451
|
|
20240318,110100,191646263,892,892,892,892,2
|
|
20240318,110000,191644479,890,891,891,890,1641
|
|
20240318,105900,190183979,891,890,891,890,8406
|
|
20240318,105800,182697633,891,891,891,891,0
|
|
20240318,105700,182697633,891,891,891,891,0
|
|
20240318,105600,182697633,891,892,892,891,11
|
|
20240318,105500,182687831,891,892,892,891,145
|
|
20240318,105400,182558521,892,892,892,892,416
|
|
20240318,105300,182187449,892,892,892,892,0
|
|
20240318,105200,182187449,892,892,892,892,40
|
|
20240318,105100,182151769,892,892,892,892,50
|
|
20240318,105000,182107169,892,892,892,892,0
|
|
20240318,104900,182107169,892,892,892,892,2
|
|
20240318,104800,182105385,890,891,891,890,125
|
|
20240318,104700,181994122,890,891,891,890,4378
|
|
20240318,104600,178095063,891,891,891,891,187
|
|
20240318,104500,177928446,891,892,892,891,3001
|
|
20240318,104400,175254554,892,892,892,892,115
|
|
20240318,104300,175151974,893,893,893,893,20
|
|
20240318,104200,175134114,893,893,893,893,2
|
|
20240318,104100,175132328,893,893,893,893,0
|
|
20240318,104000,175132328,893,893,893,893,0
|
|
20240318,103900,175132328,893,893,893,893,0
|
|
20240318,103800,175132328,893,893,893,893,0
|
|
20240318,103700,175132328,893,893,893,893,1553
|
|
20240318,103600,173745499,893,893,893,893,0
|
|
20240318,103500,173745499,893,891,893,891,501
|
|
20240318,103400,173299106,891,892,892,891,17000
|
|
20240318,103300,158152006,892,892,892,892,50
|
|
20240318,103200,158107406,893,892,893,892,501
|
|
20240318,103100,157660014,893,893,893,893,11
|
|
20240318,103000,157650191,893,893,893,893,10
|
|
20240318,102900,157641261,893,893,893,893,10
|
|
20240318,102800,157632331,893,893,893,893,1
|
|
20240318,102700,157631438,891,891,891,891,422
|
|
20240318,102600,157255436,893,893,893,893,18
|
|
20240318,102500,157239362,893,890,893,890,4530
|
|
20240318,102400,153203672,891,891,891,891,1036
|
|
20240318,102300,152280596,891,891,891,890,287
|
|
20240318,102200,152024899,891,891,891,891,5
|
|
20240318,102100,152020444,891,891,891,891,1312
|
|
20240318,102000,150851452,891,891,891,891,0
|
|
20240318,101900,150851452,891,891,891,891,421
|
|
20240318,101800,150476341,891,891,891,891,0
|
|
20240318,101700,150476341,891,892,892,891,11
|
|
20240318,101600,150466539,893,893,893,893,0
|
|
20240318,101500,150466539,893,893,893,893,0
|
|
20240318,101400,150466539,893,893,893,893,0
|
|
20240318,101300,150466539,893,893,893,893,0
|
|
20240318,101200,150466539,893,893,893,893,11
|
|
20240318,101100,150456716,893,893,893,893,11
|
|
20240318,101000,150446893,891,891,891,891,0
|
|
20240318,100900,150446893,891,891,891,891,5156
|
|
20240318,100800,145852897,893,893,893,893,0
|
|
20240318,100700,145852897,893,893,893,893,10
|
|
20240318,100600,145843967,893,893,893,893,0
|
|
20240318,100500,145843967,893,893,893,893,13
|
|
20240318,100400,145832358,893,893,893,893,0
|
|
20240318,100300,145832358,893,893,893,893,105
|
|
20240318,100200,145738593,893,892,893,892,21
|
|
20240318,100100,145719847,893,893,893,893,0
|
|
20240318,100000,145719847,893,893,893,893,0
|
|
20240318,095900,145719847,893,893,893,893,2
|
|
20240318,095800,145718061,892,892,892,892,700
|
|
20240318,095700,145093661,892,892,892,892,0
|
|
20240318,095600,145093661,892,891,892,891,5001
|
|
20240318,095500,140632770,890,890,890,890,760
|
|
20240318,095400,139956370,891,891,891,891,6
|
|
20240318,095300,139951024,892,891,892,891,5
|
|
20240318,095200,139946566,892,891,892,891,1724
|
|
20240318,095100,138408759,892,892,892,892,860
|
|
20240318,095000,137641639,890,890,890,890,0
|
|
20240318,094900,137641639,890,890,890,890,131
|
|
20240318,094800,137525049,890,890,890,890,20
|
|
20240318,094700,137507249,889,889,889,889,51
|
|
20240318,094600,137461910,890,890,890,890,113
|
|
20240318,094500,137361340,889,891,891,889,110
|
|
20240318,094400,137263350,891,890,891,889,6500
|
|
20240318,094300,131484847,889,889,889,889,0
|
|
20240318,094200,131484847,889,892,893,889,51219
|
|
20240318,094100,85899862,893,892,893,892,10
|
|
20240318,094000,85890938,894,892,894,892,34
|
|
20240318,093900,85860608,892,892,892,892,131
|
|
20240318,093800,85743756,892,892,892,892,6000
|
|
20240318,093700,80391756,893,893,895,893,983
|
|
20240318,093600,79513925,893,893,893,893,11
|
|
20240318,093500,79504102,893,893,893,893,245
|
|
20240318,093400,79285317,893,892,893,892,1080
|
|
20240318,093300,78320886,893,892,893,892,150
|
|
20240318,093200,78186985,892,892,892,892,145
|
|
20240318,093100,78057645,893,892,893,892,1212
|
|
20240318,093000,76976519,893,894,894,893,29
|
|
20240318,092900,76950601,894,894,894,894,100
|
|
20240318,092800,76861201,895,892,895,892,272
|
|
20240318,092700,76618521,891,891,892,891,6888
|
|
20240318,092600,70476563,890,891,891,890,323
|
|
20240318,092500,70188970,891,893,893,891,20577
|
|
20240318,092400,51851943,892,892,892,892,8516
|
|
20240318,092300,44255671,893,893,895,893,2022
|
|
20240318,092200,42450023,893,894,894,893,131
|
|
20240318,092100,42332940,895,893,895,893,2685
|
|
20240318,092000,39935231,893,892,893,892,795
|
|
20240318,091900,39225516,893,893,893,893,250
|
|
20240318,091800,39002266,894,895,895,894,51
|
|
20240318,091700,38956671,893,893,893,893,407
|
|
20240318,091600,38593220,895,893,895,892,521
|
|
20240318,091500,38127665,892,894,894,892,2214
|
|
20240318,091400,36152775,894,892,894,892,20
|
|
20240318,091300,36134897,894,894,894,892,24267
|
|
20240318,091200,14465831,895,895,895,894,749
|
|
20240318,091100,13796085,894,895,895,894,245
|
|
20240318,091000,13576850,895,895,895,895,831
|
|
20240318,090900,12833105,895,897,897,895,938
|
|
20240318,090800,11993575,899,899,899,899,0
|
|
20240318,090700,11993575,899,895,899,895,5623
|
|
20240318,090600,6940990,899,899,899,899,1
|
|
20240318,090500,6940091,895,895,895,895,1
|
|
20240318,090400,6939196,894,899,899,894,5124
|
|
20240318,090300,2350177,900,900,900,898,387
|
|
20240318,090200,2001897,900,900,900,900,229
|
|
20240318,090100,1795797,900,900,900,900,1
|
|
20240318,090000,1794897,897,897,897,897,2001
|