620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,191700,46922468,629,629,629,629,1488
|
|
20240318,191600,46922468,629,629,629,629,0
|
|
20240318,191500,46922468,629,629,629,629,0
|
|
20240318,191400,46922468,629,629,629,629,0
|
|
20240318,191300,46922468,629,629,629,629,0
|
|
20240318,191200,46922468,629,629,629,629,0
|
|
20240318,191100,46922468,629,629,629,629,0
|
|
20240318,191000,46922468,629,629,629,629,0
|
|
20240318,190900,46922468,629,629,629,629,0
|
|
20240318,190800,46922468,629,629,629,629,0
|
|
20240318,190700,46922468,629,629,629,629,0
|
|
20240318,190600,46922468,629,629,629,629,0
|
|
20240318,190500,46922468,629,629,629,629,0
|
|
20240318,190400,46922468,629,629,629,629,0
|
|
20240318,190300,46922468,629,629,629,629,0
|
|
20240318,190200,46922468,629,629,629,629,0
|
|
20240318,190100,46922468,629,629,629,629,0
|
|
20240318,190000,46922468,629,629,629,629,0
|
|
20240318,185900,46922468,629,629,629,629,0
|
|
20240318,185800,46922468,629,629,629,629,0
|
|
20240318,185700,46922468,629,629,629,629,0
|
|
20240318,185600,46922468,629,629,629,629,0
|
|
20240318,185500,46922468,629,629,629,629,0
|
|
20240318,185400,46922468,629,629,629,629,0
|
|
20240318,185300,46922468,629,629,629,629,0
|
|
20240318,185200,46922468,629,629,629,629,0
|
|
20240318,185100,46922468,629,629,629,629,0
|
|
20240318,185000,46922468,629,629,629,629,0
|
|
20240318,184900,46922468,629,629,629,629,0
|
|
20240318,184800,46922468,629,629,629,629,0
|
|
20240318,184700,46922468,629,629,629,629,1488
|
|
20240318,184600,46922468,629,629,629,629,0
|
|
20240318,184500,46922468,629,629,629,629,0
|
|
20240318,184400,46922468,629,629,629,629,0
|
|
20240318,184300,46922468,629,629,629,629,0
|
|
20240318,184200,46922468,629,629,629,629,0
|
|
20240318,184100,46922468,629,629,629,629,0
|
|
20240318,184000,46922468,629,629,629,629,0
|
|
20240318,183900,46922468,629,629,629,629,0
|
|
20240318,183800,46922468,629,629,629,629,0
|
|
20240318,183700,46922468,629,629,629,629,0
|
|
20240318,183600,46922468,629,629,629,629,0
|
|
20240318,183500,46922468,629,629,629,629,0
|
|
20240318,183400,46922468,629,629,629,629,0
|
|
20240318,183300,46922468,629,629,629,629,0
|
|
20240318,183200,46922468,629,629,629,629,0
|
|
20240318,183100,46922468,629,629,629,629,0
|
|
20240318,183000,46922468,629,629,629,629,0
|
|
20240318,182900,46922468,629,629,629,629,0
|
|
20240318,182800,46922468,629,629,629,629,0
|
|
20240318,182700,46922468,629,629,629,629,0
|
|
20240318,182600,46922468,629,629,629,629,0
|
|
20240318,182500,46922468,629,629,629,629,0
|
|
20240318,182400,46922468,629,629,629,629,0
|
|
20240318,182300,46922468,629,629,629,629,0
|
|
20240318,182200,46922468,629,629,629,629,0
|
|
20240318,182100,46922468,629,629,629,629,0
|
|
20240318,182000,46922468,629,629,629,629,0
|
|
20240318,181900,46922468,629,629,629,629,0
|
|
20240318,181800,46922468,629,629,629,629,0
|
|
20240318,181700,46922468,629,629,629,629,1488
|
|
20240318,181600,46922468,629,629,629,629,0
|
|
20240318,181500,46922468,629,629,629,629,0
|
|
20240318,181400,46922468,629,629,629,629,0
|
|
20240318,181300,46922468,629,629,629,629,0
|
|
20240318,181200,46922468,629,629,629,629,0
|
|
20240318,181100,46922468,629,629,629,629,0
|
|
20240318,181000,46922468,629,629,629,629,0
|
|
20240318,180900,46922468,629,629,629,629,0
|
|
20240318,180800,46922468,629,629,629,629,0
|
|
20240318,180700,46922468,629,629,629,629,0
|
|
20240318,180600,46922468,629,629,629,629,0
|
|
20240318,180500,46922468,629,629,629,629,0
|
|
20240318,180400,46922468,629,629,629,629,0
|
|
20240318,180300,46922468,629,629,629,629,0
|
|
20240318,180200,46922468,629,629,629,629,0
|
|
20240318,180100,46922468,629,629,629,629,0
|
|
20240318,180000,46922468,629,629,629,629,0
|
|
20240318,175900,46922468,629,629,629,629,0
|
|
20240318,175800,46922468,629,629,629,629,0
|
|
20240318,175700,46922468,629,629,629,629,0
|
|
20240318,175600,46922468,629,629,629,629,0
|
|
20240318,175500,46922468,629,629,629,629,0
|
|
20240318,175400,46922468,629,629,629,629,0
|
|
20240318,175300,46922468,629,629,629,629,0
|
|
20240318,175200,46922468,629,629,629,629,0
|
|
20240318,175100,46922468,629,629,629,629,0
|
|
20240318,175000,46922468,629,629,629,629,0
|
|
20240318,174900,46922468,629,629,629,629,0
|
|
20240318,174800,46922468,629,629,629,629,0
|
|
20240318,174700,46922468,629,629,629,629,1488
|
|
20240318,174600,46922468,629,629,629,629,0
|
|
20240318,174500,46922468,629,629,629,629,0
|
|
20240318,174400,46922468,629,629,629,629,0
|
|
20240318,174300,46922468,629,629,629,629,0
|
|
20240318,174200,46922468,629,629,629,629,0
|
|
20240318,174100,46922468,629,629,629,629,0
|
|
20240318,174000,46922468,629,629,629,629,0
|
|
20240318,173900,46922468,629,629,629,629,0
|
|
20240318,173800,46922468,629,629,629,629,0
|
|
20240318,173700,46922468,629,629,629,629,0
|
|
20240318,173600,46922468,629,629,629,629,0
|
|
20240318,173500,46922468,629,629,629,629,0
|
|
20240318,173400,46922468,629,629,629,629,0
|
|
20240318,173300,46922468,629,629,629,629,0
|
|
20240318,173200,46922468,629,629,629,629,0
|
|
20240318,173100,46922468,629,629,629,629,0
|
|
20240318,173000,46922468,629,629,629,629,0
|
|
20240318,172900,46922468,629,629,629,629,0
|
|
20240318,172800,46922468,629,629,629,629,0
|
|
20240318,172700,46922468,629,629,629,629,0
|
|
20240318,172600,46922468,629,629,629,629,0
|
|
20240318,172500,46922468,629,629,629,629,0
|
|
20240318,172400,46922468,629,629,629,629,0
|
|
20240318,172300,46922468,629,629,629,629,0
|
|
20240318,172200,46922468,629,629,629,629,0
|
|
20240318,172100,46922468,629,629,629,629,0
|
|
20240318,172000,46922468,629,629,629,629,0
|
|
20240318,171900,46922468,629,629,629,629,0
|
|
20240318,171800,46922468,629,629,629,629,0
|
|
20240318,171700,46922468,629,629,629,629,1488
|
|
20240318,171600,46922468,629,629,629,629,0
|
|
20240318,171500,46922468,629,629,629,629,0
|
|
20240318,171400,46922468,629,629,629,629,0
|
|
20240318,171300,46922468,629,629,629,629,0
|
|
20240318,171200,46922468,629,629,629,629,0
|
|
20240318,171100,46922468,629,629,629,629,0
|
|
20240318,171000,46922468,629,629,629,629,0
|
|
20240318,170900,46922468,629,629,629,629,0
|
|
20240318,170800,46922468,629,629,629,629,0
|
|
20240318,170700,46922468,629,629,629,629,0
|
|
20240318,170600,46922468,629,629,629,629,0
|
|
20240318,170500,46922468,629,629,629,629,0
|
|
20240318,170400,46922468,629,629,629,629,0
|
|
20240318,170300,46922468,629,629,629,629,0
|
|
20240318,170200,46922468,629,629,629,629,0
|
|
20240318,170100,46922468,629,629,629,629,0
|
|
20240318,170000,46922468,629,629,629,629,0
|
|
20240318,165900,46922468,629,629,629,629,0
|
|
20240318,165800,46922468,629,629,629,629,0
|
|
20240318,165700,46922468,629,629,629,629,0
|
|
20240318,165600,46922468,629,629,629,629,0
|
|
20240318,165500,46922468,629,629,629,629,0
|
|
20240318,165400,46922468,629,629,629,629,0
|
|
20240318,165300,46922468,629,629,629,629,0
|
|
20240318,165200,46922468,629,629,629,629,0
|
|
20240318,165100,46922468,629,629,629,629,0
|
|
20240318,165000,46922468,629,629,629,629,0
|
|
20240318,164900,46922468,629,629,629,629,0
|
|
20240318,164800,46922468,629,629,629,629,0
|
|
20240318,164700,46922468,629,629,629,629,1488
|
|
20240318,164600,46922468,629,629,629,629,0
|
|
20240318,164500,46922468,629,629,629,629,0
|
|
20240318,164400,46922468,629,629,629,629,0
|
|
20240318,164300,46922468,629,629,629,629,0
|
|
20240318,164200,46922468,629,629,629,629,0
|
|
20240318,164100,46922468,629,629,629,629,0
|
|
20240318,164000,46922468,629,629,629,629,0
|
|
20240318,163900,46922468,629,629,629,629,0
|
|
20240318,163800,46922468,629,629,629,629,0
|
|
20240318,163700,46922468,629,629,629,629,0
|
|
20240318,163600,46922468,629,629,629,629,0
|
|
20240318,163500,46922468,629,629,629,629,0
|
|
20240318,163400,46922468,629,629,629,629,0
|
|
20240318,163300,46922468,629,629,629,629,0
|
|
20240318,163200,46922468,629,629,629,629,0
|
|
20240318,163100,46922468,629,629,629,629,0
|
|
20240318,163000,46922468,629,629,629,629,0
|
|
20240318,162900,46922468,629,629,629,629,0
|
|
20240318,162800,46922468,629,629,629,629,0
|
|
20240318,162700,46922468,629,629,629,629,0
|
|
20240318,162600,46922468,629,629,629,629,0
|
|
20240318,162500,46922468,629,629,629,629,0
|
|
20240318,162400,46922468,629,629,629,629,0
|
|
20240318,162300,46922468,629,629,629,629,0
|
|
20240318,162200,46922468,629,629,629,629,0
|
|
20240318,162100,46922468,629,629,629,629,0
|
|
20240318,162000,46922468,629,629,629,629,0
|
|
20240318,161900,46922468,629,629,629,629,0
|
|
20240318,161800,46922468,629,629,629,629,0
|
|
20240318,161700,46922468,629,629,629,629,1488
|
|
20240318,161600,46922468,629,629,629,629,0
|
|
20240318,161500,46922468,629,629,629,629,0
|
|
20240318,161400,46922468,629,629,629,629,0
|
|
20240318,161300,46922468,629,629,629,629,0
|
|
20240318,161200,46922468,629,629,629,629,0
|
|
20240318,161100,46922468,629,629,629,629,0
|
|
20240318,161000,46922468,629,629,629,629,0
|
|
20240318,160900,46922468,629,629,629,629,0
|
|
20240318,160800,46922468,629,629,629,629,0
|
|
20240318,160700,46922468,629,629,629,629,0
|
|
20240318,160600,46922468,629,629,629,629,0
|
|
20240318,160500,46922468,629,629,629,629,0
|
|
20240318,160400,46922468,629,629,629,629,0
|
|
20240318,160300,46922468,629,629,629,629,0
|
|
20240318,160200,46922468,629,629,629,629,0
|
|
20240318,160100,46922468,629,629,629,629,0
|
|
20240318,160000,46922468,629,629,629,629,0
|
|
20240318,155900,46922468,629,629,629,629,0
|
|
20240318,155800,46922468,629,629,629,629,0
|
|
20240318,155700,46922468,629,629,629,629,0
|
|
20240318,155600,46922468,629,629,629,629,0
|
|
20240318,155500,46922468,629,629,629,629,0
|
|
20240318,155400,46922468,629,629,629,629,0
|
|
20240318,155300,46922468,629,629,629,629,0
|
|
20240318,155200,46922468,629,629,629,629,0
|
|
20240318,155100,46922468,629,629,629,629,0
|
|
20240318,155000,46922468,629,629,629,629,0
|
|
20240318,154900,46922468,629,629,629,629,0
|
|
20240318,154800,46922468,629,629,629,629,0
|
|
20240318,154700,46922468,629,629,629,629,1488
|
|
20240318,154600,46922468,629,629,629,629,0
|
|
20240318,154500,46922468,629,629,629,629,0
|
|
20240318,154400,46922468,629,629,629,629,0
|
|
20240318,154300,46922468,629,629,629,629,0
|
|
20240318,154200,46922468,629,629,629,629,0
|
|
20240318,154100,46922468,629,629,629,629,0
|
|
20240318,154000,46922468,629,629,629,629,0
|
|
20240318,153900,46922468,629,629,629,629,0
|
|
20240318,153800,46922468,629,629,629,629,0
|
|
20240318,153700,46922468,629,629,629,629,0
|
|
20240318,153600,46922468,629,629,629,629,0
|
|
20240318,153500,46922468,629,629,629,629,0
|
|
20240318,153400,46922468,629,629,629,629,0
|
|
20240318,153300,46922468,629,629,629,629,0
|
|
20240318,153200,46922468,629,629,629,629,0
|
|
20240318,153100,46922468,629,629,629,629,0
|
|
20240318,153000,46922468,629,629,629,629,1488
|
|
20240318,152900,45986516,630,630,630,630,0
|
|
20240318,152800,45986516,630,630,630,630,0
|
|
20240318,152700,45986516,630,630,630,630,0
|
|
20240318,152600,45986516,630,630,630,630,0
|
|
20240318,152500,45986516,630,630,630,630,0
|
|
20240318,152400,45986516,630,630,630,630,0
|
|
20240318,152300,45986516,630,630,630,630,0
|
|
20240318,152200,45986516,630,630,630,630,0
|
|
20240318,152100,45986516,630,630,630,630,0
|
|
20240318,152000,45986516,630,630,630,630,0
|
|
20240318,151900,45986516,630,630,630,630,3543
|
|
20240318,151800,43754426,630,630,630,630,0
|
|
20240318,151700,43754426,630,630,630,630,8
|
|
20240318,151600,43749386,631,631,631,631,0
|
|
20240318,151500,43749386,631,631,631,631,2000
|
|
20240318,151400,42487386,630,630,630,630,3020
|
|
20240318,151300,40584786,634,634,634,634,0
|
|
20240318,151200,40584786,634,634,634,634,0
|
|
20240318,151100,40584786,634,632,634,632,2
|
|
20240318,151000,40583520,631,631,631,631,7
|
|
20240318,150900,40579103,631,632,632,631,1200
|
|
20240318,150800,39821899,633,633,633,633,0
|
|
20240318,150700,39821899,633,633,633,633,0
|
|
20240318,150600,39821899,633,633,633,633,1
|
|
20240318,150500,39821266,633,633,633,633,0
|
|
20240318,150400,39821266,633,633,633,633,1
|
|
20240318,150300,39820633,632,632,632,632,1
|
|
20240318,150200,39820001,634,630,634,630,2268
|
|
20240318,150100,38391153,631,633,634,631,15872
|
|
20240318,150000,28351141,633,633,633,633,0
|
|
20240318,145900,28351141,633,633,633,633,0
|
|
20240318,145800,28351141,633,634,634,633,3104
|
|
20240318,145700,26383206,636,636,636,636,15
|
|
20240318,145600,26373666,636,636,636,636,0
|
|
20240318,145500,26373666,636,636,636,636,0
|
|
20240318,145400,26373666,636,636,636,636,0
|
|
20240318,145300,26373666,636,636,636,636,0
|
|
20240318,145200,26373666,636,636,636,636,0
|
|
20240318,145100,26373666,636,636,636,636,0
|
|
20240318,145000,26373666,636,636,636,636,0
|
|
20240318,144900,26373666,636,636,636,636,0
|
|
20240318,144800,26373666,636,636,636,636,0
|
|
20240318,144700,26373666,636,636,636,636,0
|
|
20240318,144600,26373666,636,636,636,636,0
|
|
20240318,144500,26373666,636,636,636,636,31
|
|
20240318,144400,26353950,636,636,636,636,0
|
|
20240318,144300,26353950,636,636,636,636,2
|
|
20240318,144200,26352678,636,636,636,636,4941
|
|
20240318,144100,23210202,636,635,636,635,6
|
|
20240318,144000,23206391,635,635,635,635,177
|
|
20240318,143900,23093996,635,635,635,635,3
|
|
20240318,143800,23092091,635,635,635,635,0
|
|
20240318,143700,23092091,635,635,635,635,0
|
|
20240318,143600,23092091,635,635,635,635,0
|
|
20240318,143500,23092091,635,635,635,635,0
|
|
20240318,143400,23092091,635,635,635,635,0
|
|
20240318,143300,23092091,635,635,635,635,1
|
|
20240318,143200,23091456,634,634,634,634,0
|
|
20240318,143100,23091456,634,634,634,634,0
|
|
20240318,143000,23091456,634,634,634,634,3400
|
|
20240318,142900,20935856,636,635,636,635,2
|
|
20240318,142800,20934585,634,634,634,634,315
|
|
20240318,142700,20734875,636,636,636,636,3117
|
|
20240318,142600,18752463,636,636,636,636,0
|
|
20240318,142500,18752463,636,636,636,636,0
|
|
20240318,142400,18752463,636,636,636,636,0
|
|
20240318,142300,18752463,636,636,636,636,0
|
|
20240318,142200,18752463,636,636,636,636,0
|
|
20240318,142100,18752463,636,636,636,636,1
|
|
20240318,142000,18751827,636,636,636,636,0
|
|
20240318,141900,18751827,636,636,636,636,0
|
|
20240318,141800,18751827,636,636,636,636,0
|
|
20240318,141700,18751827,636,636,636,636,1
|
|
20240318,141600,18751191,636,636,636,636,0
|
|
20240318,141500,18751191,636,635,636,635,2
|
|
20240318,141400,18749920,635,635,635,635,0
|
|
20240318,141300,18749920,635,635,635,635,0
|
|
20240318,141200,18749920,635,635,635,635,6
|
|
20240318,141100,18746110,635,636,636,635,434
|
|
20240318,141000,18470104,636,636,636,636,0
|
|
20240318,140900,18470104,636,636,636,636,1
|
|
20240318,140800,18469468,635,635,635,635,0
|
|
20240318,140700,18469468,635,635,635,635,0
|
|
20240318,140600,18469468,635,635,635,635,0
|
|
20240318,140500,18469468,635,635,635,635,3
|
|
20240318,140400,18467563,635,635,635,635,0
|
|
20240318,140300,18467563,635,635,635,635,0
|
|
20240318,140200,18467563,635,635,635,635,0
|
|
20240318,140100,18467563,635,635,635,635,0
|
|
20240318,140000,18467563,635,635,635,635,0
|
|
20240318,135900,18467563,635,635,635,635,100
|
|
20240318,135800,18404063,634,634,634,634,0
|
|
20240318,135700,18404063,634,634,634,634,3
|
|
20240318,135600,18402161,635,635,635,635,0
|
|
20240318,135500,18402161,635,635,635,635,0
|
|
20240318,135400,18402161,635,635,635,635,0
|
|
20240318,135300,18402161,635,635,635,635,0
|
|
20240318,135200,18402161,635,635,635,635,0
|
|
20240318,135100,18402161,635,635,635,635,10
|
|
20240318,135000,18395811,636,636,636,636,0
|
|
20240318,134900,18395811,636,636,636,636,3
|
|
20240318,134800,18393903,636,636,636,636,0
|
|
20240318,134700,18393903,636,636,636,636,0
|
|
20240318,134600,18393903,636,636,636,636,0
|
|
20240318,134500,18393903,636,636,636,636,0
|
|
20240318,134400,18393903,636,636,636,636,1
|
|
20240318,134300,18393267,635,635,635,635,0
|
|
20240318,134200,18393267,635,635,635,635,0
|
|
20240318,134100,18393267,635,635,635,635,0
|
|
20240318,134000,18393267,635,635,635,635,2
|
|
20240318,133900,18391997,636,636,636,636,0
|
|
20240318,133800,18391997,636,636,636,636,0
|
|
20240318,133700,18391997,636,636,636,636,0
|
|
20240318,133600,18391997,636,636,636,636,0
|
|
20240318,133500,18391997,636,636,636,636,1
|
|
20240318,133400,18391361,635,635,635,635,0
|
|
20240318,133300,18391361,635,635,635,635,0
|
|
20240318,133200,18391361,635,635,635,635,2
|
|
20240318,133100,18390091,634,634,634,634,0
|
|
20240318,133000,18390091,634,635,635,634,305
|
|
20240318,132900,18196717,635,635,635,635,6
|
|
20240318,132800,18192907,635,635,635,635,6
|
|
20240318,132700,18189097,635,635,635,635,54
|
|
20240318,132600,18154807,636,636,636,636,0
|
|
20240318,132500,18154807,636,636,636,636,0
|
|
20240318,132400,18154807,636,636,636,636,0
|
|
20240318,132300,18154807,636,636,636,636,0
|
|
20240318,132200,18154807,636,636,636,636,51
|
|
20240318,132100,18122371,636,636,636,636,0
|
|
20240318,132000,18122371,636,636,636,636,0
|
|
20240318,131900,18122371,636,636,636,636,0
|
|
20240318,131800,18122371,636,636,636,636,0
|
|
20240318,131700,18122371,636,636,636,636,0
|
|
20240318,131600,18122371,636,636,636,636,0
|
|
20240318,131500,18122371,636,636,636,636,2
|
|
20240318,131400,18121099,636,636,636,636,0
|
|
20240318,131300,18121099,636,636,636,636,0
|
|
20240318,131200,18121099,636,636,636,636,0
|
|
20240318,131100,18121099,636,636,636,636,0
|
|
20240318,131000,18121099,636,636,636,636,0
|
|
20240318,130900,18121099,636,636,636,636,0
|
|
20240318,130800,18121099,636,636,636,636,0
|
|
20240318,130700,18121099,636,636,636,636,0
|
|
20240318,130600,18121099,636,636,636,636,0
|
|
20240318,130500,18121099,636,636,636,636,0
|
|
20240318,130400,18121099,636,636,636,636,0
|
|
20240318,130300,18121099,636,636,636,636,0
|
|
20240318,130200,18121099,636,636,636,636,0
|
|
20240318,130100,18121099,636,636,636,636,0
|
|
20240318,130000,18121099,636,636,636,636,0
|
|
20240318,125900,18121099,636,636,636,636,0
|
|
20240318,125800,18121099,636,635,636,635,355
|
|
20240318,125700,17895664,636,636,636,636,0
|
|
20240318,125600,17895664,636,636,636,636,0
|
|
20240318,125500,17895664,636,636,636,636,2
|
|
20240318,125400,17894392,635,635,635,635,0
|
|
20240318,125300,17894392,635,635,635,635,0
|
|
20240318,125200,17894392,635,635,635,635,0
|
|
20240318,125100,17894392,635,635,635,635,0
|
|
20240318,125000,17894392,635,635,635,635,700
|
|
20240318,124900,17449892,635,635,635,635,0
|
|
20240318,124800,17449892,635,635,635,635,0
|
|
20240318,124700,17449892,635,635,635,635,0
|
|
20240318,124600,17449892,635,635,635,635,0
|
|
20240318,124500,17449892,635,635,635,635,0
|
|
20240318,124400,17449892,635,635,635,635,0
|
|
20240318,124300,17449892,635,635,635,635,2
|
|
20240318,124200,17448622,636,636,636,636,0
|
|
20240318,124100,17448622,636,636,636,636,0
|
|
20240318,124000,17448622,636,636,636,636,0
|
|
20240318,123900,17448622,636,636,636,636,0
|
|
20240318,123800,17448622,636,636,636,636,0
|
|
20240318,123700,17448622,636,636,636,636,0
|
|
20240318,123600,17448622,636,636,636,636,94
|
|
20240318,123500,17388838,635,635,635,635,4
|
|
20240318,123400,17386298,636,636,636,636,0
|
|
20240318,123300,17386298,636,636,636,636,0
|
|
20240318,123200,17386298,636,636,636,636,0
|
|
20240318,123100,17386298,636,636,636,636,0
|
|
20240318,123000,17386298,636,636,636,636,0
|
|
20240318,122900,17386298,636,636,636,636,0
|
|
20240318,122800,17386298,636,636,636,636,0
|
|
20240318,122700,17386298,636,636,636,636,0
|
|
20240318,122600,17386298,636,636,636,636,0
|
|
20240318,122500,17386298,636,636,636,636,0
|
|
20240318,122400,17386298,636,636,636,636,0
|
|
20240318,122300,17386298,636,636,636,636,46
|
|
20240318,122200,17357042,636,636,636,636,0
|
|
20240318,122100,17357042,636,636,636,636,0
|
|
20240318,122000,17357042,636,636,636,636,0
|
|
20240318,121900,17357042,636,636,636,636,0
|
|
20240318,121800,17357042,636,636,636,636,0
|
|
20240318,121700,17357042,636,636,636,636,0
|
|
20240318,121600,17357042,636,636,636,636,0
|
|
20240318,121500,17357042,636,636,636,636,0
|
|
20240318,121400,17357042,636,636,636,636,0
|
|
20240318,121300,17357042,636,636,636,636,0
|
|
20240318,121200,17357042,636,636,636,636,0
|
|
20240318,121100,17357042,636,636,636,636,0
|
|
20240318,121000,17357042,636,636,636,636,0
|
|
20240318,120900,17357042,636,636,636,636,0
|
|
20240318,120800,17357042,636,636,636,636,1101
|
|
20240318,120700,16656806,638,638,638,638,100
|
|
20240318,120600,16593006,636,636,636,636,0
|
|
20240318,120500,16593006,636,636,636,636,0
|
|
20240318,120400,16593006,636,636,636,636,0
|
|
20240318,120300,16593006,636,636,636,636,0
|
|
20240318,120200,16593006,636,636,636,636,0
|
|
20240318,120100,16593006,636,636,636,636,0
|
|
20240318,120000,16593006,636,636,636,636,0
|
|
20240318,115900,16593006,636,636,636,636,0
|
|
20240318,115800,16593006,636,636,636,636,0
|
|
20240318,115700,16593006,636,636,636,636,0
|
|
20240318,115600,16593006,636,636,636,636,0
|
|
20240318,115500,16593006,636,636,636,636,806
|
|
20240318,115400,16080390,636,636,636,636,19
|
|
20240318,115300,16068306,636,637,637,636,1037
|
|
20240318,115200,15407773,637,637,637,637,0
|
|
20240318,115100,15407773,637,637,637,637,0
|
|
20240318,115000,15407773,637,637,637,637,0
|
|
20240318,114900,15407773,637,637,637,637,0
|
|
20240318,114800,15407773,637,637,637,637,0
|
|
20240318,114700,15407773,637,637,637,637,0
|
|
20240318,114600,15407773,637,637,637,637,0
|
|
20240318,114500,15407773,637,637,637,637,0
|
|
20240318,114400,15407773,637,637,637,637,1
|
|
20240318,114300,15407136,636,636,636,636,2
|
|
20240318,114200,15405864,636,636,636,636,39
|
|
20240318,114100,15381060,636,636,636,636,38
|
|
20240318,114000,15356892,636,636,636,636,1036
|
|
20240318,113900,14697996,636,636,636,636,0
|
|
20240318,113800,14697996,636,636,636,636,0
|
|
20240318,113700,14697996,636,636,636,636,0
|
|
20240318,113600,14697996,636,636,636,636,0
|
|
20240318,113500,14697996,636,638,638,636,515
|
|
20240318,113400,14370426,638,638,638,638,0
|
|
20240318,113300,14370426,638,638,638,638,0
|
|
20240318,113200,14370426,638,638,638,638,0
|
|
20240318,113100,14370426,638,638,638,638,2
|
|
20240318,113000,14369150,636,636,636,636,0
|
|
20240318,112900,14369150,636,636,636,636,0
|
|
20240318,112800,14369150,636,636,636,636,1
|
|
20240318,112700,14368514,636,636,636,636,0
|
|
20240318,112600,14368514,636,636,636,636,0
|
|
20240318,112500,14368514,636,636,636,636,0
|
|
20240318,112400,14368514,636,636,636,636,0
|
|
20240318,112300,14368514,636,636,636,636,0
|
|
20240318,112200,14368514,636,636,636,636,0
|
|
20240318,112100,14368514,636,636,636,636,0
|
|
20240318,112000,14368514,636,636,636,636,0
|
|
20240318,111900,14368514,636,636,636,636,0
|
|
20240318,111800,14368514,636,636,636,636,0
|
|
20240318,111700,14368514,636,636,636,636,0
|
|
20240318,111600,14368514,636,636,636,636,0
|
|
20240318,111500,14368514,636,636,636,636,0
|
|
20240318,111400,14368514,636,637,637,636,101
|
|
20240318,111300,14304178,636,636,636,636,5
|
|
20240318,111200,14300998,635,635,635,635,0
|
|
20240318,111100,14300998,635,635,635,635,0
|
|
20240318,111000,14300998,635,635,635,635,0
|
|
20240318,110900,14300998,635,635,635,635,0
|
|
20240318,110800,14300998,635,635,635,635,0
|
|
20240318,110700,14300998,635,635,635,635,0
|
|
20240318,110600,14300998,635,635,635,635,0
|
|
20240318,110500,14300998,635,635,635,635,0
|
|
20240318,110400,14300998,635,635,635,635,0
|
|
20240318,110300,14300998,635,635,635,635,0
|
|
20240318,110200,14300998,635,635,635,635,0
|
|
20240318,110100,14300998,635,635,635,635,0
|
|
20240318,110000,14300998,635,635,635,635,0
|
|
20240318,105900,14300998,635,635,635,635,0
|
|
20240318,105800,14300998,635,635,635,635,0
|
|
20240318,105700,14300998,635,635,635,635,0
|
|
20240318,105600,14300998,635,635,635,635,0
|
|
20240318,105500,14300998,635,635,635,635,0
|
|
20240318,105400,14300998,635,635,635,635,0
|
|
20240318,105300,14300998,635,635,635,635,1
|
|
20240318,105200,14300363,635,636,637,635,30
|
|
20240318,105100,14281306,636,636,636,636,2
|
|
20240318,105000,14280034,637,635,637,635,789
|
|
20240318,104900,13777948,635,635,635,635,125
|
|
20240318,104800,13698573,635,635,635,635,0
|
|
20240318,104700,13698573,635,633,636,633,21
|
|
20240318,104600,13685273,634,634,634,634,0
|
|
20240318,104500,13685273,634,636,636,634,4700
|
|
20240318,104400,10704061,635,635,635,635,0
|
|
20240318,104300,10704061,635,635,635,635,0
|
|
20240318,104200,10704061,635,635,635,635,0
|
|
20240318,104100,10704061,635,635,635,635,0
|
|
20240318,104000,10704061,635,635,635,635,0
|
|
20240318,103900,10704061,635,635,635,635,0
|
|
20240318,103800,10704061,635,635,635,635,0
|
|
20240318,103700,10704061,635,635,635,635,0
|
|
20240318,103600,10704061,635,635,635,635,0
|
|
20240318,103500,10704061,635,635,635,635,0
|
|
20240318,103400,10704061,635,635,635,635,0
|
|
20240318,103300,10704061,635,635,635,635,0
|
|
20240318,103200,10704061,635,635,635,635,0
|
|
20240318,103100,10704061,635,635,635,635,0
|
|
20240318,103000,10704061,635,635,635,635,0
|
|
20240318,102900,10704061,635,635,635,635,0
|
|
20240318,102800,10704061,635,635,635,635,0
|
|
20240318,102700,10704061,635,635,635,635,2
|
|
20240318,102600,10702791,636,636,636,636,8
|
|
20240318,102500,10697703,636,636,636,636,0
|
|
20240318,102400,10697703,636,636,636,636,0
|
|
20240318,102300,10697703,636,636,636,636,0
|
|
20240318,102200,10697703,636,636,636,636,0
|
|
20240318,102100,10697703,636,636,636,636,0
|
|
20240318,102000,10697703,636,636,636,636,0
|
|
20240318,101900,10697703,636,636,636,636,0
|
|
20240318,101800,10697703,636,636,636,636,0
|
|
20240318,101700,10697703,636,636,636,636,0
|
|
20240318,101600,10697703,636,636,636,636,0
|
|
20240318,101500,10697703,636,636,636,636,0
|
|
20240318,101400,10697703,636,636,636,636,401
|
|
20240318,101300,10442667,636,636,636,636,2
|
|
20240318,101200,10441395,635,635,635,635,13
|
|
20240318,101100,10433140,635,635,635,635,0
|
|
20240318,101000,10433140,635,635,635,635,612
|
|
20240318,100900,10044520,635,635,635,635,0
|
|
20240318,100800,10044520,635,635,635,635,0
|
|
20240318,100700,10044520,635,635,635,635,0
|
|
20240318,100600,10044520,635,634,635,634,3
|
|
20240318,100500,10042616,635,635,635,635,1
|
|
20240318,100400,10041981,635,635,635,635,45
|
|
20240318,100300,10013406,635,635,635,635,4
|
|
20240318,100200,10010866,635,635,635,635,14
|
|
20240318,100100,10001976,635,635,635,635,1
|
|
20240318,100000,10001341,635,635,635,635,0
|
|
20240318,095900,10001341,635,635,635,635,506
|
|
20240318,095800,9680031,635,635,635,635,1000
|
|
20240318,095700,9045031,635,635,635,635,0
|
|
20240318,095600,9045031,635,635,635,635,100
|
|
20240318,095500,8981531,634,634,634,634,0
|
|
20240318,095400,8981531,634,634,634,634,1000
|
|
20240318,095300,8347531,635,635,635,635,0
|
|
20240318,095200,8347531,635,635,635,635,1
|
|
20240318,095100,8346896,635,635,635,635,0
|
|
20240318,095000,8346896,635,635,635,635,0
|
|
20240318,094900,8346896,635,635,635,635,170
|
|
20240318,094800,8238946,635,635,635,635,0
|
|
20240318,094700,8238946,635,635,635,635,0
|
|
20240318,094600,8238946,635,635,635,635,3000
|
|
20240318,094500,6333946,634,634,634,634,0
|
|
20240318,094400,6333946,634,634,634,634,0
|
|
20240318,094300,6333946,634,635,635,634,12
|
|
20240318,094200,6326332,635,635,635,635,1027
|
|
20240318,094100,5674187,635,635,635,635,0
|
|
20240318,094000,5674187,635,635,635,635,0
|
|
20240318,093900,5674187,635,635,635,635,0
|
|
20240318,093800,5674187,635,636,636,635,1001
|
|
20240318,093700,5037552,636,636,636,636,0
|
|
20240318,093600,5037552,636,636,636,636,0
|
|
20240318,093500,5037552,636,636,636,636,0
|
|
20240318,093400,5037552,636,636,636,636,3511
|
|
20240318,093300,2804556,636,636,636,636,0
|
|
20240318,093200,2804556,636,636,636,636,1
|
|
20240318,093100,2803920,636,636,636,636,21
|
|
20240318,093000,2790564,636,636,636,636,1001
|
|
20240318,092900,2153928,636,636,636,636,9
|
|
20240318,092800,2148204,636,636,636,636,22
|
|
20240318,092700,2134212,636,637,637,636,604
|
|
20240318,092600,1750052,637,637,637,637,0
|
|
20240318,092500,1750052,637,637,637,637,54
|
|
20240318,092400,1715654,638,637,638,637,82
|
|
20240318,092300,1663348,637,637,637,637,286
|
|
20240318,092200,1481166,636,636,636,636,1
|
|
20240318,092100,1480530,636,636,636,636,1
|
|
20240318,092000,1479894,636,637,637,636,51
|
|
20240318,091900,1447408,636,636,636,636,0
|
|
20240318,091800,1447408,636,636,636,636,0
|
|
20240318,091700,1447408,636,636,636,636,0
|
|
20240318,091600,1447408,636,636,636,636,7
|
|
20240318,091500,1442956,636,636,636,636,11
|
|
20240318,091400,1435960,636,637,637,636,191
|
|
20240318,091300,1314304,637,637,637,637,120
|
|
20240318,091200,1237864,637,637,637,637,0
|
|
20240318,091100,1237864,637,636,637,636,3
|
|
20240318,091000,1235954,636,636,636,636,0
|
|
20240318,090900,1235954,636,636,636,636,29
|
|
20240318,090800,1217510,637,637,637,637,0
|
|
20240318,090700,1217510,637,637,637,637,0
|
|
20240318,090600,1217510,637,637,637,637,0
|
|
20240318,090500,1217510,637,637,637,637,270
|
|
20240318,090400,1045520,637,637,637,637,500
|
|
20240318,090300,727020,637,637,637,637,0
|
|
20240318,090200,727020,637,637,637,637,20
|
|
20240318,090100,714280,637,637,637,636,56
|
|
20240318,090000,678612,636,634,636,634,1068
|