624 lines
26 KiB
CSV
624 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,192100,68563632,240,240,240,240,76197
|
|
20240307,192000,68563632,240,240,240,240,0
|
|
20240307,191900,68563632,240,240,240,240,0
|
|
20240307,191800,68563632,240,240,240,240,0
|
|
20240307,191700,68563632,240,240,240,240,0
|
|
20240307,191600,68563632,240,240,240,240,0
|
|
20240307,191500,68563632,240,240,240,240,0
|
|
20240307,191400,68563632,240,240,240,240,0
|
|
20240307,191300,68563632,240,240,240,240,0
|
|
20240307,191200,68563632,240,240,240,240,0
|
|
20240307,191100,68563632,240,240,240,240,0
|
|
20240307,191000,68563632,240,240,240,240,0
|
|
20240307,190900,68563632,240,240,240,240,0
|
|
20240307,190800,68563632,240,240,240,240,0
|
|
20240307,190700,68563632,240,240,240,240,0
|
|
20240307,190600,68563632,240,240,240,240,0
|
|
20240307,190500,68563632,240,240,240,240,0
|
|
20240307,190400,68563632,240,240,240,240,0
|
|
20240307,190300,68563632,240,240,240,240,0
|
|
20240307,190200,68563632,240,240,240,240,0
|
|
20240307,190100,68563632,240,240,240,240,0
|
|
20240307,190000,68563632,240,240,240,240,0
|
|
20240307,185900,68563632,240,240,240,240,0
|
|
20240307,185800,68563632,240,240,240,240,0
|
|
20240307,185700,68563632,240,240,240,240,0
|
|
20240307,185600,68563632,240,240,240,240,0
|
|
20240307,185500,68563632,240,240,240,240,0
|
|
20240307,185400,68563632,240,240,240,240,0
|
|
20240307,185300,68563632,240,240,240,240,0
|
|
20240307,185200,68563632,240,240,240,240,0
|
|
20240307,185100,68563632,240,240,240,240,76197
|
|
20240307,185000,68563632,240,240,240,240,0
|
|
20240307,184900,68563632,240,240,240,240,0
|
|
20240307,184800,68563632,240,240,240,240,0
|
|
20240307,184700,68563632,240,240,240,240,0
|
|
20240307,184600,68563632,240,240,240,240,0
|
|
20240307,184500,68563632,240,240,240,240,0
|
|
20240307,184400,68563632,240,240,240,240,0
|
|
20240307,184300,68563632,240,240,240,240,0
|
|
20240307,184200,68563632,240,240,240,240,0
|
|
20240307,184100,68563632,240,240,240,240,0
|
|
20240307,184000,68563632,240,240,240,240,0
|
|
20240307,183900,68563632,240,240,240,240,0
|
|
20240307,183800,68563632,240,240,240,240,0
|
|
20240307,183700,68563632,240,240,240,240,0
|
|
20240307,183600,68563632,240,240,240,240,0
|
|
20240307,183500,68563632,240,240,240,240,0
|
|
20240307,183400,68563632,240,240,240,240,0
|
|
20240307,183300,68563632,240,240,240,240,0
|
|
20240307,183200,68563632,240,240,240,240,0
|
|
20240307,183100,68563632,240,240,240,240,0
|
|
20240307,183000,68563632,240,240,240,240,0
|
|
20240307,182900,68563632,240,240,240,240,0
|
|
20240307,182800,68563632,240,240,240,240,0
|
|
20240307,182700,68563632,240,240,240,240,0
|
|
20240307,182600,68563632,240,240,240,240,0
|
|
20240307,182500,68563632,240,240,240,240,0
|
|
20240307,182400,68563632,240,240,240,240,0
|
|
20240307,182300,68563632,240,240,240,240,0
|
|
20240307,182200,68563632,240,240,240,240,0
|
|
20240307,182100,68563632,240,240,240,240,76197
|
|
20240307,182000,68563632,240,240,240,240,0
|
|
20240307,181900,68563632,240,240,240,240,0
|
|
20240307,181800,68563632,240,240,240,240,0
|
|
20240307,181700,68563632,240,240,240,240,0
|
|
20240307,181600,68563632,240,240,240,240,0
|
|
20240307,181500,68563632,240,240,240,240,0
|
|
20240307,181400,68563632,240,240,240,240,0
|
|
20240307,181300,68563632,240,240,240,240,0
|
|
20240307,181200,68563632,240,240,240,240,0
|
|
20240307,181100,68563632,240,240,240,240,0
|
|
20240307,181000,68563632,240,240,240,240,0
|
|
20240307,180900,68563632,240,240,240,240,0
|
|
20240307,180800,68563632,240,240,240,240,0
|
|
20240307,180700,68563632,240,240,240,240,0
|
|
20240307,180600,68563632,240,240,240,240,0
|
|
20240307,180500,68563632,240,240,240,240,0
|
|
20240307,180400,68563632,240,240,240,240,0
|
|
20240307,180300,68563632,240,240,240,240,0
|
|
20240307,180200,68563632,240,240,240,240,0
|
|
20240307,180100,68563632,240,240,240,240,0
|
|
20240307,180000,68563632,240,240,240,240,0
|
|
20240307,175900,68563632,240,240,240,240,0
|
|
20240307,175800,68563632,240,240,240,240,0
|
|
20240307,175700,68563632,240,240,240,240,0
|
|
20240307,175600,68563632,240,240,240,240,0
|
|
20240307,175500,68563632,240,240,240,240,0
|
|
20240307,175400,68563632,240,240,240,240,0
|
|
20240307,175300,68563632,240,240,240,240,0
|
|
20240307,175200,68563632,240,240,240,240,0
|
|
20240307,175100,68563632,240,240,240,240,76197
|
|
20240307,175000,68563632,240,240,240,240,0
|
|
20240307,174900,68563632,240,240,240,240,0
|
|
20240307,174800,68563632,240,240,240,240,0
|
|
20240307,174700,68563632,240,240,240,240,0
|
|
20240307,174600,68563632,240,240,240,240,0
|
|
20240307,174500,68563632,240,240,240,240,0
|
|
20240307,174400,68563632,240,240,240,240,0
|
|
20240307,174300,68563632,240,240,240,240,0
|
|
20240307,174200,68563632,240,240,240,240,0
|
|
20240307,174100,68563632,240,240,240,240,0
|
|
20240307,174000,68563632,240,240,240,240,0
|
|
20240307,173900,68563632,240,240,240,240,0
|
|
20240307,173800,68563632,240,240,240,240,0
|
|
20240307,173700,68563632,240,240,240,240,0
|
|
20240307,173600,68563632,240,240,240,240,0
|
|
20240307,173500,68563632,240,240,240,240,0
|
|
20240307,173400,68563632,240,240,240,240,0
|
|
20240307,173300,68563632,240,240,240,240,0
|
|
20240307,173200,68563632,240,240,240,240,0
|
|
20240307,173100,68563632,240,240,240,240,0
|
|
20240307,173000,68563632,240,240,240,240,0
|
|
20240307,172900,68563632,240,240,240,240,0
|
|
20240307,172800,68563632,240,240,240,240,0
|
|
20240307,172700,68563632,240,240,240,240,0
|
|
20240307,172600,68563632,240,240,240,240,0
|
|
20240307,172500,68563632,240,240,240,240,0
|
|
20240307,172400,68563632,240,240,240,240,0
|
|
20240307,172300,68563632,240,240,240,240,0
|
|
20240307,172200,68563632,240,240,240,240,0
|
|
20240307,172100,68563632,240,240,240,240,76197
|
|
20240307,172000,68563632,240,240,240,240,0
|
|
20240307,171900,68563632,240,240,240,240,0
|
|
20240307,171800,68563632,240,240,240,240,0
|
|
20240307,171700,68563632,240,240,240,240,0
|
|
20240307,171600,68563632,240,240,240,240,0
|
|
20240307,171500,68563632,240,240,240,240,0
|
|
20240307,171400,68563632,240,240,240,240,0
|
|
20240307,171300,68563632,240,240,240,240,0
|
|
20240307,171200,68563632,240,240,240,240,0
|
|
20240307,171100,68563632,240,240,240,240,0
|
|
20240307,171000,68563632,240,240,240,240,0
|
|
20240307,170900,68563632,240,240,240,240,0
|
|
20240307,170800,68563632,240,240,240,240,0
|
|
20240307,170700,68563632,240,240,240,240,0
|
|
20240307,170600,68563632,240,240,240,240,0
|
|
20240307,170500,68563632,240,240,240,240,0
|
|
20240307,170400,68563632,240,240,240,240,0
|
|
20240307,170300,68563632,240,240,240,240,0
|
|
20240307,170200,68563632,240,240,240,240,0
|
|
20240307,170100,68563632,240,240,240,240,0
|
|
20240307,170000,68563632,240,240,240,240,0
|
|
20240307,165900,68563632,240,240,240,240,0
|
|
20240307,165800,68563632,240,240,240,240,0
|
|
20240307,165700,68563632,240,240,240,240,0
|
|
20240307,165600,68563632,240,240,240,240,0
|
|
20240307,165500,68563632,240,240,240,240,0
|
|
20240307,165400,68563632,240,240,240,240,0
|
|
20240307,165300,68563632,240,240,240,240,0
|
|
20240307,165200,68563632,240,240,240,240,0
|
|
20240307,165100,68563632,240,240,240,240,76197
|
|
20240307,165000,68563632,240,240,240,240,0
|
|
20240307,164900,68563632,240,240,240,240,0
|
|
20240307,164800,68563632,240,240,240,240,0
|
|
20240307,164700,68563632,240,240,240,240,0
|
|
20240307,164600,68563632,240,240,240,240,0
|
|
20240307,164500,68563632,240,240,240,240,0
|
|
20240307,164400,68563632,240,240,240,240,0
|
|
20240307,164300,68563632,240,240,240,240,0
|
|
20240307,164200,68563632,240,240,240,240,0
|
|
20240307,164100,68563632,240,240,240,240,0
|
|
20240307,164000,68563632,240,240,240,240,0
|
|
20240307,163900,68563632,240,240,240,240,0
|
|
20240307,163800,68563632,240,240,240,240,0
|
|
20240307,163700,68563632,240,240,240,240,0
|
|
20240307,163600,68563632,240,240,240,240,0
|
|
20240307,163500,68563632,240,240,240,240,0
|
|
20240307,163400,68563632,240,240,240,240,0
|
|
20240307,163300,68563632,240,240,240,240,0
|
|
20240307,163200,68563632,240,240,240,240,0
|
|
20240307,163100,68563632,240,240,240,240,0
|
|
20240307,163000,68563632,240,240,240,240,0
|
|
20240307,162900,68563632,240,240,240,240,0
|
|
20240307,162800,68563632,240,240,240,240,0
|
|
20240307,162700,68563632,240,240,240,240,0
|
|
20240307,162600,68563632,240,240,240,240,0
|
|
20240307,162500,68563632,240,240,240,240,0
|
|
20240307,162400,68563632,240,240,240,240,0
|
|
20240307,162300,68563632,240,240,240,240,0
|
|
20240307,162200,68563632,240,240,240,240,0
|
|
20240307,162100,68563632,240,240,240,240,76197
|
|
20240307,162000,68563632,240,240,240,240,0
|
|
20240307,161900,68563632,240,240,240,240,0
|
|
20240307,161800,68563632,240,240,240,240,0
|
|
20240307,161700,68563632,240,240,240,240,0
|
|
20240307,161600,68563632,240,240,240,240,0
|
|
20240307,161500,68563632,240,240,240,240,0
|
|
20240307,161400,68563632,240,240,240,240,0
|
|
20240307,161300,68563632,240,240,240,240,0
|
|
20240307,161200,68563632,240,240,240,240,0
|
|
20240307,161100,68563632,240,240,240,240,0
|
|
20240307,161000,68563632,240,240,240,240,0
|
|
20240307,160900,68563632,240,240,240,240,0
|
|
20240307,160800,68563632,240,240,240,240,0
|
|
20240307,160700,68563632,240,240,240,240,0
|
|
20240307,160600,68563632,240,240,240,240,0
|
|
20240307,160500,68563632,240,240,240,240,0
|
|
20240307,160400,68563632,240,240,240,240,0
|
|
20240307,160300,68563632,240,240,240,240,0
|
|
20240307,160200,68563632,240,240,240,240,0
|
|
20240307,160100,68563632,240,240,240,240,0
|
|
20240307,160000,68563632,240,240,240,240,0
|
|
20240307,155900,68563632,240,240,240,240,0
|
|
20240307,155800,68563632,240,240,240,240,0
|
|
20240307,155700,68563632,240,240,240,240,0
|
|
20240307,155600,68563632,240,240,240,240,0
|
|
20240307,155500,68563632,240,240,240,240,0
|
|
20240307,155400,68563632,240,240,240,240,0
|
|
20240307,155300,68563632,240,240,240,240,0
|
|
20240307,155200,68563632,240,240,240,240,0
|
|
20240307,155100,68563632,240,240,240,240,76197
|
|
20240307,155000,68563632,240,240,240,240,0
|
|
20240307,154900,68563632,240,240,240,240,0
|
|
20240307,154800,68563632,240,240,240,240,0
|
|
20240307,154700,68563632,240,240,240,240,0
|
|
20240307,154600,68563632,240,240,240,240,0
|
|
20240307,154500,68563632,240,240,240,240,0
|
|
20240307,154400,68563632,240,240,240,240,0
|
|
20240307,154300,68563632,240,240,240,240,0
|
|
20240307,154200,68563632,240,240,240,240,0
|
|
20240307,154100,68563632,240,240,240,240,0
|
|
20240307,154000,68563632,240,240,240,240,0
|
|
20240307,153900,68563632,240,240,240,240,0
|
|
20240307,153800,68563632,240,240,240,240,0
|
|
20240307,153700,68563632,240,240,240,240,0
|
|
20240307,153600,68563632,240,240,240,240,0
|
|
20240307,153500,68563632,240,240,240,240,0
|
|
20240307,153400,68563632,240,240,240,240,0
|
|
20240307,153300,68563632,240,240,240,240,0
|
|
20240307,153200,68563632,240,240,240,240,0
|
|
20240307,153100,68563632,240,240,240,240,0
|
|
20240307,153000,68563632,240,240,240,240,76197
|
|
20240307,152900,50276352,242,242,242,242,0
|
|
20240307,152800,50276352,242,242,242,242,0
|
|
20240307,152700,50276352,242,242,242,242,0
|
|
20240307,152600,50276352,242,242,242,242,0
|
|
20240307,152500,50276352,242,242,242,242,0
|
|
20240307,152400,50276352,242,242,242,242,0
|
|
20240307,152300,50276352,242,242,242,242,0
|
|
20240307,152200,50276352,242,242,242,242,0
|
|
20240307,152100,50276352,242,242,242,242,0
|
|
20240307,152000,50276352,242,242,242,242,0
|
|
20240307,151900,50276352,242,243,243,242,1304
|
|
20240307,151800,49959484,243,243,243,243,97
|
|
20240307,151700,49935913,243,243,243,243,1500
|
|
20240307,151600,49571413,244,244,244,244,0
|
|
20240307,151500,49571413,244,244,244,244,2
|
|
20240307,151400,49570925,243,243,243,243,404
|
|
20240307,151300,49472753,243,243,243,243,0
|
|
20240307,151200,49472753,243,243,243,243,203
|
|
20240307,151100,49423424,244,243,244,243,98
|
|
20240307,151000,49399609,244,244,244,243,295
|
|
20240307,150900,49327811,243,242,243,242,2017
|
|
20240307,150800,48837879,242,243,243,242,9921
|
|
20240307,150700,46436105,244,244,244,244,0
|
|
20240307,150600,46436105,244,244,244,244,0
|
|
20240307,150500,46436105,244,244,244,244,0
|
|
20240307,150400,46436105,244,243,244,243,374
|
|
20240307,150300,46345219,243,243,243,243,228
|
|
20240307,150200,46289815,243,243,243,243,710
|
|
20240307,150100,46117285,243,243,243,243,3300
|
|
20240307,150000,45315385,244,244,244,244,0
|
|
20240307,145900,45315385,244,244,244,244,0
|
|
20240307,145800,45315385,244,244,244,244,0
|
|
20240307,145700,45315385,244,244,244,244,0
|
|
20240307,145600,45315385,244,244,244,244,50
|
|
20240307,145500,45303185,244,244,244,244,0
|
|
20240307,145400,45303185,244,242,244,242,40
|
|
20240307,145300,45293503,242,242,242,242,4000
|
|
20240307,145200,44325503,243,243,243,243,100
|
|
20240307,145100,44301203,243,243,243,243,2800
|
|
20240307,145000,43620803,242,242,242,242,0
|
|
20240307,144900,43620803,242,242,242,242,0
|
|
20240307,144800,43620803,242,242,242,242,0
|
|
20240307,144700,43620803,242,242,242,242,0
|
|
20240307,144600,43620803,242,242,242,242,4
|
|
20240307,144500,43619835,243,243,243,243,0
|
|
20240307,144400,43619835,243,243,243,243,0
|
|
20240307,144300,43619835,243,243,243,243,0
|
|
20240307,144200,43619835,243,243,243,243,10
|
|
20240307,144100,43617405,243,243,243,243,0
|
|
20240307,144000,43617405,243,243,243,243,10
|
|
20240307,143900,43614975,243,243,243,243,3
|
|
20240307,143800,43614246,243,243,243,243,7
|
|
20240307,143700,43612545,243,243,243,243,0
|
|
20240307,143600,43612545,243,243,243,243,10
|
|
20240307,143500,43610115,243,243,243,243,2
|
|
20240307,143400,43609629,243,243,243,243,1
|
|
20240307,143300,43609386,244,244,244,244,0
|
|
20240307,143200,43609386,244,244,244,244,0
|
|
20240307,143100,43609386,244,244,244,244,0
|
|
20240307,143000,43609386,244,244,244,244,0
|
|
20240307,142900,43609386,244,244,244,244,10
|
|
20240307,142800,43606946,244,244,244,244,30
|
|
20240307,142700,43599626,244,244,244,244,26
|
|
20240307,142600,43593282,242,242,242,242,0
|
|
20240307,142500,43593282,242,242,242,242,0
|
|
20240307,142400,43593282,242,242,242,242,0
|
|
20240307,142300,43593282,242,242,242,242,0
|
|
20240307,142200,43593282,242,242,242,242,0
|
|
20240307,142100,43593282,242,242,242,242,0
|
|
20240307,142000,43593282,242,242,242,242,0
|
|
20240307,141900,43593282,242,242,242,242,0
|
|
20240307,141800,43593282,242,242,242,242,0
|
|
20240307,141700,43593282,242,242,242,242,5600
|
|
20240307,141600,42238082,242,242,242,242,260
|
|
20240307,141500,42175162,242,242,242,242,970
|
|
20240307,141400,41940422,242,242,242,242,0
|
|
20240307,141300,41940422,242,242,242,242,0
|
|
20240307,141200,41940422,242,242,242,242,130
|
|
20240307,141100,41908962,243,243,243,243,0
|
|
20240307,141000,41908962,243,243,243,243,0
|
|
20240307,140900,41908962,243,243,243,243,0
|
|
20240307,140800,41908962,243,243,243,243,0
|
|
20240307,140700,41908962,243,243,243,243,5090
|
|
20240307,140600,40672092,243,243,243,243,0
|
|
20240307,140500,40672092,243,243,243,243,0
|
|
20240307,140400,40672092,243,243,243,243,0
|
|
20240307,140300,40672092,243,243,243,243,0
|
|
20240307,140200,40672092,243,243,243,243,0
|
|
20240307,140100,40672092,243,243,243,243,0
|
|
20240307,140000,40672092,243,243,243,243,1
|
|
20240307,135900,40671849,243,243,243,243,0
|
|
20240307,135800,40671849,243,243,243,243,0
|
|
20240307,135700,40671849,243,243,243,243,0
|
|
20240307,135600,40671849,243,243,243,243,0
|
|
20240307,135500,40671849,243,243,243,243,0
|
|
20240307,135400,40671849,243,243,243,243,0
|
|
20240307,135300,40671849,243,243,243,243,0
|
|
20240307,135200,40671849,243,243,243,243,0
|
|
20240307,135100,40671849,243,243,243,243,0
|
|
20240307,135000,40671849,243,243,243,243,0
|
|
20240307,134900,40671849,243,243,243,243,0
|
|
20240307,134800,40671849,243,243,243,243,0
|
|
20240307,134700,40671849,243,243,243,243,0
|
|
20240307,134600,40671849,243,243,243,243,0
|
|
20240307,134500,40671849,243,243,243,243,0
|
|
20240307,134400,40671849,243,243,243,243,0
|
|
20240307,134300,40671849,243,243,243,243,97
|
|
20240307,134200,40648278,243,243,243,243,3000
|
|
20240307,134100,39919278,244,244,244,244,0
|
|
20240307,134000,39919278,244,244,244,244,0
|
|
20240307,133900,39919278,244,244,244,244,0
|
|
20240307,133800,39919278,244,243,244,242,2900
|
|
20240307,133700,39215459,243,243,243,243,3001
|
|
20240307,133600,38486216,245,245,245,245,0
|
|
20240307,133500,38486216,245,245,245,245,2
|
|
20240307,133400,38485726,245,245,245,245,5
|
|
20240307,133300,38484501,244,244,244,244,4420
|
|
20240307,133200,37406021,243,244,244,243,1012
|
|
20240307,133100,37160096,244,244,244,244,0
|
|
20240307,133000,37160096,244,244,244,244,0
|
|
20240307,132900,37160096,244,244,244,244,1
|
|
20240307,132800,37159852,244,244,244,244,0
|
|
20240307,132700,37159852,244,244,244,244,0
|
|
20240307,132600,37159852,244,244,244,244,0
|
|
20240307,132500,37159852,244,244,244,244,0
|
|
20240307,132400,37159852,244,244,244,244,1
|
|
20240307,132300,37159608,243,243,243,243,0
|
|
20240307,132200,37159608,243,243,243,243,1528
|
|
20240307,132100,36788304,243,243,243,243,0
|
|
20240307,132000,36788304,243,243,243,243,0
|
|
20240307,131900,36788304,243,243,243,243,10
|
|
20240307,131800,36785874,243,243,243,243,0
|
|
20240307,131700,36785874,243,243,243,243,0
|
|
20240307,131600,36785874,243,243,243,243,0
|
|
20240307,131500,36785874,243,243,243,243,0
|
|
20240307,131400,36785874,243,243,243,243,12
|
|
20240307,131300,36782958,244,244,244,244,6
|
|
20240307,131200,36781494,244,244,244,244,0
|
|
20240307,131100,36781494,244,244,244,244,0
|
|
20240307,131000,36781494,244,244,244,244,0
|
|
20240307,130900,36781494,244,244,244,244,40
|
|
20240307,130800,36771734,244,244,244,244,0
|
|
20240307,130700,36771734,244,244,244,244,0
|
|
20240307,130600,36771734,244,244,244,244,0
|
|
20240307,130500,36771734,244,244,244,244,5
|
|
20240307,130400,36770514,244,244,244,244,0
|
|
20240307,130300,36770514,244,244,244,244,0
|
|
20240307,130200,36770514,244,244,244,244,0
|
|
20240307,130100,36770514,244,244,244,244,0
|
|
20240307,130000,36770514,244,244,244,244,0
|
|
20240307,125900,36770514,244,244,244,244,0
|
|
20240307,125800,36770514,244,244,244,244,0
|
|
20240307,125700,36770514,244,244,244,244,0
|
|
20240307,125600,36770514,244,244,244,244,0
|
|
20240307,125500,36770514,244,244,244,244,0
|
|
20240307,125400,36770514,244,244,244,244,0
|
|
20240307,125300,36770514,244,244,244,244,0
|
|
20240307,125200,36770514,244,244,244,244,0
|
|
20240307,125100,36770514,244,244,244,244,1
|
|
20240307,125000,36770270,243,243,243,243,98
|
|
20240307,124900,36746456,244,243,244,243,44
|
|
20240307,124800,36735763,244,244,244,244,0
|
|
20240307,124700,36735763,244,244,244,244,0
|
|
20240307,124600,36735763,244,244,244,244,0
|
|
20240307,124500,36735763,244,244,244,244,0
|
|
20240307,124400,36735763,244,244,244,244,4
|
|
20240307,124300,36734787,242,242,242,242,1
|
|
20240307,124200,36734545,244,244,244,244,0
|
|
20240307,124100,36734545,244,244,244,244,0
|
|
20240307,124000,36734545,244,242,244,242,602
|
|
20240307,123900,36588845,243,243,243,243,0
|
|
20240307,123800,36588845,243,243,243,243,10
|
|
20240307,123700,36586415,243,243,244,243,29
|
|
20240307,123600,36579367,243,243,243,243,8
|
|
20240307,123500,36577423,243,243,243,242,217
|
|
20240307,123400,36524694,244,244,244,244,12
|
|
20240307,123300,36521766,242,243,243,242,17
|
|
20240307,123200,36517640,244,244,244,244,0
|
|
20240307,123100,36517640,244,244,244,244,1
|
|
20240307,123000,36517396,245,245,245,245,2207
|
|
20240307,122900,35976681,245,245,245,245,0
|
|
20240307,122800,35976681,245,245,245,245,0
|
|
20240307,122700,35976681,245,245,245,245,9
|
|
20240307,122600,35974476,245,245,245,245,0
|
|
20240307,122500,35974476,245,245,245,245,0
|
|
20240307,122400,35974476,245,245,245,245,0
|
|
20240307,122300,35974476,245,244,245,244,802
|
|
20240307,122200,35778776,243,243,243,243,0
|
|
20240307,122100,35778776,243,243,243,243,0
|
|
20240307,122000,35778776,243,243,243,243,0
|
|
20240307,121900,35778776,243,243,243,243,5028
|
|
20240307,121800,34556972,243,243,243,243,0
|
|
20240307,121700,34556972,243,243,243,243,0
|
|
20240307,121600,34556972,243,243,243,243,0
|
|
20240307,121500,34556972,243,243,243,243,10
|
|
20240307,121400,34554542,245,245,245,245,0
|
|
20240307,121300,34554542,245,245,245,245,0
|
|
20240307,121200,34554542,245,245,245,245,0
|
|
20240307,121100,34554542,245,245,245,245,0
|
|
20240307,121000,34554542,245,245,245,245,0
|
|
20240307,120900,34554542,245,245,245,245,0
|
|
20240307,120800,34554542,245,245,245,245,0
|
|
20240307,120700,34554542,245,244,245,244,103
|
|
20240307,120600,34529313,245,245,245,245,0
|
|
20240307,120500,34529313,245,245,245,245,0
|
|
20240307,120400,34529313,245,245,245,245,0
|
|
20240307,120300,34529313,245,245,245,245,0
|
|
20240307,120200,34529313,245,244,245,244,7
|
|
20240307,120100,34527603,244,244,244,244,0
|
|
20240307,120000,34527603,244,244,244,244,0
|
|
20240307,115900,34527603,244,244,244,244,0
|
|
20240307,115800,34527603,244,244,244,244,14
|
|
20240307,115700,34524187,244,244,244,244,8
|
|
20240307,115600,34522235,245,245,245,245,5
|
|
20240307,115500,34521010,245,245,245,245,1
|
|
20240307,115400,34520765,245,245,245,245,0
|
|
20240307,115300,34520765,245,245,245,245,1
|
|
20240307,115200,34520520,245,245,245,245,0
|
|
20240307,115100,34520520,245,245,245,245,0
|
|
20240307,115000,34520520,245,245,245,245,0
|
|
20240307,114900,34520520,245,245,245,245,7
|
|
20240307,114800,34518805,245,245,245,245,0
|
|
20240307,114700,34518805,245,245,245,245,0
|
|
20240307,114600,34518805,245,245,245,245,67
|
|
20240307,114500,34502390,245,244,245,244,5001
|
|
20240307,114400,33277376,244,244,244,244,0
|
|
20240307,114300,33277376,244,244,244,244,0
|
|
20240307,114200,33277376,244,244,244,244,0
|
|
20240307,114100,33277376,244,244,244,244,1
|
|
20240307,114000,33277132,244,244,244,244,0
|
|
20240307,113900,33277132,244,244,244,244,4
|
|
20240307,113800,33276156,244,244,244,244,400
|
|
20240307,113700,33178556,242,242,242,242,0
|
|
20240307,113600,33178556,242,242,242,242,0
|
|
20240307,113500,33178556,242,242,242,242,0
|
|
20240307,113400,33178556,242,242,242,242,0
|
|
20240307,113300,33178556,242,242,242,242,0
|
|
20240307,113200,33178556,242,242,242,242,0
|
|
20240307,113100,33178556,242,242,242,242,15
|
|
20240307,113000,33174926,244,244,244,244,0
|
|
20240307,112900,33174926,244,243,244,243,3930
|
|
20240307,112800,32216957,243,244,244,243,437
|
|
20240307,112700,32110764,244,244,244,244,0
|
|
20240307,112600,32110764,244,244,244,244,38
|
|
20240307,112500,32101492,244,244,244,244,500
|
|
20240307,112400,31979492,245,245,245,245,410
|
|
20240307,112300,31879042,245,245,245,245,1090
|
|
20240307,112200,31611992,245,245,245,245,3011
|
|
20240307,112100,30874297,245,245,245,245,0
|
|
20240307,112000,30874297,245,245,245,245,83
|
|
20240307,111900,30853962,245,244,245,244,1002
|
|
20240307,111800,30609472,245,245,245,245,0
|
|
20240307,111700,30609472,245,245,245,245,3000
|
|
20240307,111600,29874472,245,244,246,244,7301
|
|
20240307,111500,28082188,246,246,246,244,10108
|
|
20240307,111400,25595852,246,246,246,246,0
|
|
20240307,111300,25595852,246,246,246,246,40
|
|
20240307,111200,25586012,246,246,246,244,103
|
|
20240307,111100,25560750,246,244,246,244,144
|
|
20240307,111000,25525370,244,244,244,244,20
|
|
20240307,110900,25520490,244,244,244,244,380
|
|
20240307,110800,25427770,244,244,244,244,0
|
|
20240307,110700,25427770,244,244,244,244,0
|
|
20240307,110600,25427770,244,244,244,244,13
|
|
20240307,110500,25424598,243,243,243,243,0
|
|
20240307,110400,25424598,243,243,243,243,1
|
|
20240307,110300,25424355,243,243,243,243,0
|
|
20240307,110200,25424355,243,243,243,243,232
|
|
20240307,110100,25367979,243,243,243,243,0
|
|
20240307,110000,25367979,243,243,243,243,0
|
|
20240307,105900,25367979,243,243,243,243,0
|
|
20240307,105800,25367979,243,243,243,243,0
|
|
20240307,105700,25367979,243,243,243,243,0
|
|
20240307,105600,25367979,243,243,243,243,1
|
|
20240307,105500,25367736,243,243,243,243,0
|
|
20240307,105400,25367736,243,243,243,243,0
|
|
20240307,105300,25367736,243,243,243,243,0
|
|
20240307,105200,25367736,243,243,243,243,0
|
|
20240307,105100,25367736,243,243,243,243,0
|
|
20240307,105000,25367736,243,243,243,243,0
|
|
20240307,104900,25367736,243,243,243,243,0
|
|
20240307,104800,25367736,243,243,243,243,0
|
|
20240307,104700,25367736,243,243,243,243,8
|
|
20240307,104600,25365792,242,242,242,242,0
|
|
20240307,104500,25365792,242,242,242,242,1
|
|
20240307,104400,25365550,243,242,243,242,1712
|
|
20240307,104300,24951236,244,244,244,244,0
|
|
20240307,104200,24951236,244,244,244,244,0
|
|
20240307,104100,24951236,244,242,244,242,5653
|
|
20240307,104000,23583194,242,242,242,242,2
|
|
20240307,103900,23582710,242,241,242,241,5001
|
|
20240307,103800,22377468,242,242,242,242,0
|
|
20240307,103700,22377468,242,241,242,241,501
|
|
20240307,103600,22256726,241,242,242,241,510
|
|
20240307,103500,22133403,242,242,242,242,7
|
|
20240307,103400,22131709,242,242,242,242,0
|
|
20240307,103300,22131709,242,242,242,242,0
|
|
20240307,103200,22131709,242,242,242,242,0
|
|
20240307,103100,22131709,242,241,242,241,24613
|
|
20240307,103000,16199975,242,242,242,242,2
|
|
20240307,102900,16199491,242,242,242,242,0
|
|
20240307,102800,16199491,242,242,242,242,1
|
|
20240307,102700,16199249,242,242,242,242,0
|
|
20240307,102600,16199249,242,242,242,242,0
|
|
20240307,102500,16199249,242,242,242,242,30
|
|
20240307,102400,16191989,242,242,242,242,32
|
|
20240307,102300,16184245,241,241,241,241,1000
|
|
20240307,102200,15943245,242,242,242,242,0
|
|
20240307,102100,15943245,242,242,242,242,0
|
|
20240307,102000,15943245,242,242,242,242,204
|
|
20240307,101900,15893877,241,241,241,241,0
|
|
20240307,101800,15893877,241,241,241,241,5818
|
|
20240307,101700,14491739,241,241,241,241,13
|
|
20240307,101600,14488606,241,241,241,241,0
|
|
20240307,101500,14488606,241,241,241,241,0
|
|
20240307,101400,14488606,241,241,241,241,0
|
|
20240307,101300,14488606,241,241,241,241,0
|
|
20240307,101200,14488606,241,241,241,241,0
|
|
20240307,101100,14488606,241,241,241,241,0
|
|
20240307,101000,14488606,241,241,241,241,0
|
|
20240307,100900,14488606,241,241,241,241,0
|
|
20240307,100800,14488606,241,241,241,241,10
|
|
20240307,100700,14486196,240,240,240,240,0
|
|
20240307,100600,14486196,240,240,240,240,0
|
|
20240307,100500,14486196,240,240,240,240,1
|
|
20240307,100400,14485956,241,240,241,240,202
|
|
20240307,100300,14437364,241,241,241,241,5
|
|
20240307,100200,14436159,240,241,241,240,131
|
|
20240307,100100,14404689,241,241,241,241,22
|
|
20240307,100000,14399387,241,241,241,241,0
|
|
20240307,095900,14399387,241,241,241,241,1896
|
|
20240307,095800,13942451,241,241,241,241,0
|
|
20240307,095700,13942451,241,241,241,241,0
|
|
20240307,095600,13942451,241,241,241,241,0
|
|
20240307,095500,13942451,241,241,241,241,8409
|
|
20240307,095400,11915882,242,242,242,242,31
|
|
20240307,095300,11908380,242,242,242,242,0
|
|
20240307,095200,11908380,242,242,242,242,70
|
|
20240307,095100,11891440,242,242,242,242,10
|
|
20240307,095000,11889020,242,242,242,242,0
|
|
20240307,094900,11889020,242,242,242,242,1
|
|
20240307,094800,11888778,242,242,242,242,0
|
|
20240307,094700,11888778,242,242,242,242,0
|
|
20240307,094600,11888778,242,242,242,242,0
|
|
20240307,094500,11888778,242,242,242,242,0
|
|
20240307,094400,11888778,242,242,242,242,0
|
|
20240307,094300,11888778,242,242,242,242,0
|
|
20240307,094200,11888778,242,242,242,242,0
|
|
20240307,094100,11888778,242,242,242,242,2
|
|
20240307,094000,11888294,241,242,242,241,2444
|
|
20240307,093900,11299167,242,242,242,242,32
|
|
20240307,093800,11291423,242,242,242,242,13
|
|
20240307,093700,11288277,242,242,242,242,0
|
|
20240307,093600,11288277,242,241,242,241,10001
|
|
20240307,093500,8878035,241,241,241,241,1000
|
|
20240307,093400,8637035,242,242,242,242,1
|
|
20240307,093300,8636793,242,242,242,242,0
|
|
20240307,093200,8636793,242,242,242,242,0
|
|
20240307,093100,8636793,242,242,242,242,17
|
|
20240307,093000,8632679,242,242,242,242,0
|
|
20240307,092900,8632679,242,242,242,242,0
|
|
20240307,092800,8632679,242,242,242,242,17
|
|
20240307,092700,8628565,242,242,242,242,24
|
|
20240307,092600,8622757,241,242,242,241,26
|
|
20240307,092500,8616489,242,242,242,242,1
|
|
20240307,092400,8616247,241,242,242,241,605
|
|
20240307,092300,8470183,242,242,242,242,200
|
|
20240307,092200,8421783,242,242,242,242,101
|
|
20240307,092100,8397341,242,242,242,242,9
|
|
20240307,092000,8395163,242,243,243,242,4368
|
|
20240307,091900,7333784,243,243,243,243,12
|
|
20240307,091800,7330868,243,243,243,243,5043
|
|
20240307,091700,6105419,244,244,244,244,2120
|
|
20240307,091600,5588139,244,244,244,244,6
|
|
20240307,091500,5586675,244,244,244,244,6
|
|
20240307,091400,5585211,244,244,244,244,68
|
|
20240307,091300,5568619,244,244,244,244,27
|
|
20240307,091200,5562031,246,246,246,246,0
|
|
20240307,091100,5562031,246,246,246,246,1
|
|
20240307,091000,5561785,246,246,246,246,6
|
|
20240307,090900,5560309,246,246,246,244,800
|
|
20240307,090800,5364267,248,248,248,248,0
|
|
20240307,090700,5364267,248,247,248,247,20
|
|
20240307,090600,5359326,248,246,248,246,445
|
|
20240307,090500,5249069,246,246,246,245,10633
|
|
20240307,090400,2643932,247,248,248,247,31
|
|
20240307,090300,2636274,248,247,248,247,526
|
|
20240307,090200,2506326,247,247,247,247,52
|
|
20240307,090100,2493482,247,249,249,247,4
|
|
20240307,090000,2492490,249,249,249,249,10010
|