624 lines
26 KiB
CSV
624 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,192100,60023117,240,240,240,240,3761
|
|
20240318,192000,60023117,240,240,240,240,0
|
|
20240318,191900,60023117,240,240,240,240,0
|
|
20240318,191800,60023117,240,240,240,240,0
|
|
20240318,191700,60023117,240,240,240,240,0
|
|
20240318,191600,60023117,240,240,240,240,0
|
|
20240318,191500,60023117,240,240,240,240,0
|
|
20240318,191400,60023117,240,240,240,240,0
|
|
20240318,191300,60023117,240,240,240,240,0
|
|
20240318,191200,60023117,240,240,240,240,0
|
|
20240318,191100,60023117,240,240,240,240,0
|
|
20240318,191000,60023117,240,240,240,240,0
|
|
20240318,190900,60023117,240,240,240,240,0
|
|
20240318,190800,60023117,240,240,240,240,0
|
|
20240318,190700,60023117,240,240,240,240,0
|
|
20240318,190600,60023117,240,240,240,240,0
|
|
20240318,190500,60023117,240,240,240,240,0
|
|
20240318,190400,60023117,240,240,240,240,0
|
|
20240318,190300,60023117,240,240,240,240,0
|
|
20240318,190200,60023117,240,240,240,240,0
|
|
20240318,190100,60023117,240,240,240,240,0
|
|
20240318,190000,60023117,240,240,240,240,0
|
|
20240318,185900,60023117,240,240,240,240,0
|
|
20240318,185800,60023117,240,240,240,240,0
|
|
20240318,185700,60023117,240,240,240,240,0
|
|
20240318,185600,60023117,240,240,240,240,0
|
|
20240318,185500,60023117,240,240,240,240,0
|
|
20240318,185400,60023117,240,240,240,240,0
|
|
20240318,185300,60023117,240,240,240,240,0
|
|
20240318,185200,60023117,240,240,240,240,0
|
|
20240318,185100,60023117,240,240,240,240,3761
|
|
20240318,185000,60023117,240,240,240,240,0
|
|
20240318,184900,60023117,240,240,240,240,0
|
|
20240318,184800,60023117,240,240,240,240,0
|
|
20240318,184700,60023117,240,240,240,240,0
|
|
20240318,184600,60023117,240,240,240,240,0
|
|
20240318,184500,60023117,240,240,240,240,0
|
|
20240318,184400,60023117,240,240,240,240,0
|
|
20240318,184300,60023117,240,240,240,240,0
|
|
20240318,184200,60023117,240,240,240,240,0
|
|
20240318,184100,60023117,240,240,240,240,0
|
|
20240318,184000,60023117,240,240,240,240,0
|
|
20240318,183900,60023117,240,240,240,240,0
|
|
20240318,183800,60023117,240,240,240,240,0
|
|
20240318,183700,60023117,240,240,240,240,0
|
|
20240318,183600,60023117,240,240,240,240,0
|
|
20240318,183500,60023117,240,240,240,240,0
|
|
20240318,183400,60023117,240,240,240,240,0
|
|
20240318,183300,60023117,240,240,240,240,0
|
|
20240318,183200,60023117,240,240,240,240,0
|
|
20240318,183100,60023117,240,240,240,240,0
|
|
20240318,183000,60023117,240,240,240,240,0
|
|
20240318,182900,60023117,240,240,240,240,0
|
|
20240318,182800,60023117,240,240,240,240,0
|
|
20240318,182700,60023117,240,240,240,240,0
|
|
20240318,182600,60023117,240,240,240,240,0
|
|
20240318,182500,60023117,240,240,240,240,0
|
|
20240318,182400,60023117,240,240,240,240,0
|
|
20240318,182300,60023117,240,240,240,240,0
|
|
20240318,182200,60023117,240,240,240,240,0
|
|
20240318,182100,60023117,240,240,240,240,3761
|
|
20240318,182000,60023117,240,240,240,240,0
|
|
20240318,181900,60023117,240,240,240,240,0
|
|
20240318,181800,60023117,240,240,240,240,0
|
|
20240318,181700,60023117,240,240,240,240,0
|
|
20240318,181600,60023117,240,240,240,240,0
|
|
20240318,181500,60023117,240,240,240,240,0
|
|
20240318,181400,60023117,240,240,240,240,0
|
|
20240318,181300,60023117,240,240,240,240,0
|
|
20240318,181200,60023117,240,240,240,240,0
|
|
20240318,181100,60023117,240,240,240,240,0
|
|
20240318,181000,60023117,240,240,240,240,0
|
|
20240318,180900,60023117,240,240,240,240,0
|
|
20240318,180800,60023117,240,240,240,240,0
|
|
20240318,180700,60023117,240,240,240,240,0
|
|
20240318,180600,60023117,240,240,240,240,0
|
|
20240318,180500,60023117,240,240,240,240,0
|
|
20240318,180400,60023117,240,240,240,240,0
|
|
20240318,180300,60023117,240,240,240,240,0
|
|
20240318,180200,60023117,240,240,240,240,0
|
|
20240318,180100,60023117,240,240,240,240,0
|
|
20240318,180000,60023117,240,240,240,240,0
|
|
20240318,175900,60023117,240,240,240,240,0
|
|
20240318,175800,60023117,240,240,240,240,0
|
|
20240318,175700,60023117,240,240,240,240,0
|
|
20240318,175600,60023117,240,240,240,240,0
|
|
20240318,175500,60023117,240,240,240,240,0
|
|
20240318,175400,60023117,240,240,240,240,0
|
|
20240318,175300,60023117,240,240,240,240,0
|
|
20240318,175200,60023117,240,240,240,240,0
|
|
20240318,175100,60023117,240,240,240,240,3761
|
|
20240318,175000,60023117,240,240,240,240,0
|
|
20240318,174900,60023117,240,240,240,240,0
|
|
20240318,174800,60023117,240,240,240,240,0
|
|
20240318,174700,60023117,240,240,240,240,0
|
|
20240318,174600,60023117,240,240,240,240,0
|
|
20240318,174500,60023117,240,240,240,240,0
|
|
20240318,174400,60023117,240,240,240,240,0
|
|
20240318,174300,60023117,240,240,240,240,0
|
|
20240318,174200,60023117,240,240,240,240,0
|
|
20240318,174100,60023117,240,240,240,240,0
|
|
20240318,174000,60023117,240,240,240,240,0
|
|
20240318,173900,60023117,240,240,240,240,0
|
|
20240318,173800,60023117,240,240,240,240,0
|
|
20240318,173700,60023117,240,240,240,240,0
|
|
20240318,173600,60023117,240,240,240,240,0
|
|
20240318,173500,60023117,240,240,240,240,0
|
|
20240318,173400,60023117,240,240,240,240,0
|
|
20240318,173300,60023117,240,240,240,240,0
|
|
20240318,173200,60023117,240,240,240,240,0
|
|
20240318,173100,60023117,240,240,240,240,0
|
|
20240318,173000,60023117,240,240,240,240,0
|
|
20240318,172900,60023117,240,240,240,240,0
|
|
20240318,172800,60023117,240,240,240,240,0
|
|
20240318,172700,60023117,240,240,240,240,0
|
|
20240318,172600,60023117,240,240,240,240,0
|
|
20240318,172500,60023117,240,240,240,240,0
|
|
20240318,172400,60023117,240,240,240,240,0
|
|
20240318,172300,60023117,240,240,240,240,0
|
|
20240318,172200,60023117,240,240,240,240,0
|
|
20240318,172100,60023117,240,240,240,240,3761
|
|
20240318,172000,60023117,240,240,240,240,0
|
|
20240318,171900,60023117,240,240,240,240,0
|
|
20240318,171800,60023117,240,240,240,240,0
|
|
20240318,171700,60023117,240,240,240,240,0
|
|
20240318,171600,60023117,240,240,240,240,0
|
|
20240318,171500,60023117,240,240,240,240,0
|
|
20240318,171400,60023117,240,240,240,240,0
|
|
20240318,171300,60023117,240,240,240,240,0
|
|
20240318,171200,60023117,240,240,240,240,0
|
|
20240318,171100,60023117,240,240,240,240,0
|
|
20240318,171000,60023117,240,240,240,240,0
|
|
20240318,170900,60023117,240,240,240,240,0
|
|
20240318,170800,60023117,240,240,240,240,0
|
|
20240318,170700,60023117,240,240,240,240,0
|
|
20240318,170600,60023117,240,240,240,240,0
|
|
20240318,170500,60023117,240,240,240,240,0
|
|
20240318,170400,60023117,240,240,240,240,0
|
|
20240318,170300,60023117,240,240,240,240,0
|
|
20240318,170200,60023117,240,240,240,240,0
|
|
20240318,170100,60023117,240,240,240,240,0
|
|
20240318,170000,60023117,240,240,240,240,0
|
|
20240318,165900,60023117,240,240,240,240,0
|
|
20240318,165800,60023117,240,240,240,240,0
|
|
20240318,165700,60023117,240,240,240,240,0
|
|
20240318,165600,60023117,240,240,240,240,0
|
|
20240318,165500,60023117,240,240,240,240,0
|
|
20240318,165400,60023117,240,240,240,240,0
|
|
20240318,165300,60023117,240,240,240,240,0
|
|
20240318,165200,60023117,240,240,240,240,0
|
|
20240318,165100,60023117,240,240,240,240,3761
|
|
20240318,165000,60023117,240,240,240,240,0
|
|
20240318,164900,60023117,240,240,240,240,0
|
|
20240318,164800,60023117,240,240,240,240,0
|
|
20240318,164700,60023117,240,240,240,240,0
|
|
20240318,164600,60023117,240,240,240,240,0
|
|
20240318,164500,60023117,240,240,240,240,0
|
|
20240318,164400,60023117,240,240,240,240,0
|
|
20240318,164300,60023117,240,240,240,240,0
|
|
20240318,164200,60023117,240,240,240,240,0
|
|
20240318,164100,60023117,240,240,240,240,0
|
|
20240318,164000,60023117,240,240,240,240,0
|
|
20240318,163900,60023117,240,240,240,240,0
|
|
20240318,163800,60023117,240,240,240,240,0
|
|
20240318,163700,60023117,240,240,240,240,0
|
|
20240318,163600,60023117,240,240,240,240,0
|
|
20240318,163500,60023117,240,240,240,240,0
|
|
20240318,163400,60023117,240,240,240,240,0
|
|
20240318,163300,60023117,240,240,240,240,0
|
|
20240318,163200,60023117,240,240,240,240,0
|
|
20240318,163100,60023117,240,240,240,240,0
|
|
20240318,163000,60023117,240,240,240,240,0
|
|
20240318,162900,60023117,240,240,240,240,0
|
|
20240318,162800,60023117,240,240,240,240,0
|
|
20240318,162700,60023117,240,240,240,240,0
|
|
20240318,162600,60023117,240,240,240,240,0
|
|
20240318,162500,60023117,240,240,240,240,0
|
|
20240318,162400,60023117,240,240,240,240,0
|
|
20240318,162300,60023117,240,240,240,240,0
|
|
20240318,162200,60023117,240,240,240,240,0
|
|
20240318,162100,60023117,240,240,240,240,3761
|
|
20240318,162000,60023117,240,240,240,240,0
|
|
20240318,161900,60023117,240,240,240,240,0
|
|
20240318,161800,60023117,240,240,240,240,0
|
|
20240318,161700,60023117,240,240,240,240,0
|
|
20240318,161600,60023117,240,240,240,240,0
|
|
20240318,161500,60023117,240,240,240,240,0
|
|
20240318,161400,60023117,240,240,240,240,0
|
|
20240318,161300,60023117,240,240,240,240,0
|
|
20240318,161200,60023117,240,240,240,240,0
|
|
20240318,161100,60023117,240,240,240,240,0
|
|
20240318,161000,60023117,240,240,240,240,0
|
|
20240318,160900,60023117,240,240,240,240,0
|
|
20240318,160800,60023117,240,240,240,240,0
|
|
20240318,160700,60023117,240,240,240,240,0
|
|
20240318,160600,60023117,240,240,240,240,0
|
|
20240318,160500,60023117,240,240,240,240,0
|
|
20240318,160400,60023117,240,240,240,240,0
|
|
20240318,160300,60023117,240,240,240,240,0
|
|
20240318,160200,60023117,240,240,240,240,0
|
|
20240318,160100,60023117,240,240,240,240,0
|
|
20240318,160000,60023117,240,240,240,240,0
|
|
20240318,155900,60023117,240,240,240,240,0
|
|
20240318,155800,60023117,240,240,240,240,0
|
|
20240318,155700,60023117,240,240,240,240,0
|
|
20240318,155600,60023117,240,240,240,240,0
|
|
20240318,155500,60023117,240,240,240,240,0
|
|
20240318,155400,60023117,240,240,240,240,0
|
|
20240318,155300,60023117,240,240,240,240,0
|
|
20240318,155200,60023117,240,240,240,240,0
|
|
20240318,155100,60023117,240,240,240,240,3761
|
|
20240318,155000,60023117,240,240,240,240,0
|
|
20240318,154900,60023117,240,240,240,240,0
|
|
20240318,154800,60023117,240,240,240,240,0
|
|
20240318,154700,60023117,240,240,240,240,0
|
|
20240318,154600,60023117,240,240,240,240,0
|
|
20240318,154500,60023117,240,240,240,240,0
|
|
20240318,154400,60023117,240,240,240,240,0
|
|
20240318,154300,60023117,240,240,240,240,0
|
|
20240318,154200,60023117,240,240,240,240,0
|
|
20240318,154100,60023117,240,240,240,240,0
|
|
20240318,154000,60023117,240,240,240,240,0
|
|
20240318,153900,60023117,240,240,240,240,0
|
|
20240318,153800,60023117,240,240,240,240,0
|
|
20240318,153700,60023117,240,240,240,240,0
|
|
20240318,153600,60023117,240,240,240,240,0
|
|
20240318,153500,60023117,240,240,240,240,0
|
|
20240318,153400,60023117,240,240,240,240,0
|
|
20240318,153300,60023117,240,240,240,240,0
|
|
20240318,153200,60023117,240,240,240,240,0
|
|
20240318,153100,60023117,240,240,240,240,0
|
|
20240318,153000,60023117,240,240,240,240,3761
|
|
20240318,152900,59120477,240,240,240,240,0
|
|
20240318,152800,59120477,240,240,240,240,0
|
|
20240318,152700,59120477,240,240,240,240,0
|
|
20240318,152600,59120477,240,240,240,240,0
|
|
20240318,152500,59120477,240,240,240,240,0
|
|
20240318,152400,59120477,240,240,240,240,0
|
|
20240318,152300,59120477,240,240,240,240,0
|
|
20240318,152200,59120477,240,240,240,240,0
|
|
20240318,152100,59120477,240,240,240,240,0
|
|
20240318,152000,59120477,240,240,240,240,0
|
|
20240318,151900,59120477,240,240,240,240,1
|
|
20240318,151800,59120237,241,241,241,241,0
|
|
20240318,151700,59120237,241,241,241,241,1
|
|
20240318,151600,59119996,238,240,240,238,17545
|
|
20240318,151500,54941801,240,240,240,240,557
|
|
20240318,151400,54808121,241,241,241,241,10
|
|
20240318,151300,54805711,240,240,240,240,0
|
|
20240318,151200,54805711,240,240,240,240,0
|
|
20240318,151100,54805711,240,241,241,240,181
|
|
20240318,151000,54762096,241,240,241,240,21
|
|
20240318,150900,54757049,241,241,241,241,0
|
|
20240318,150800,54757049,241,241,241,241,0
|
|
20240318,150700,54757049,241,241,241,241,0
|
|
20240318,150600,54757049,241,240,241,240,11
|
|
20240318,150500,54754399,240,240,240,240,0
|
|
20240318,150400,54754399,240,240,240,240,40
|
|
20240318,150300,54744799,241,241,241,241,1
|
|
20240318,150200,54744558,238,238,238,238,0
|
|
20240318,150100,54744558,238,238,238,238,0
|
|
20240318,150000,54744558,238,239,239,238,5500
|
|
20240318,145900,53432060,241,241,241,241,7
|
|
20240318,145800,53430373,242,242,242,242,0
|
|
20240318,145700,53430373,242,242,242,242,0
|
|
20240318,145600,53430373,242,242,242,242,0
|
|
20240318,145500,53430373,242,242,242,242,1
|
|
20240318,145400,53430131,240,240,240,240,0
|
|
20240318,145300,53430131,240,240,240,240,0
|
|
20240318,145200,53430131,240,240,240,240,0
|
|
20240318,145100,53430131,240,240,240,240,0
|
|
20240318,145000,53430131,240,241,241,240,2642
|
|
20240318,144900,52796048,241,241,241,241,0
|
|
20240318,144800,52796048,241,241,241,241,0
|
|
20240318,144700,52796048,241,242,242,241,72
|
|
20240318,144600,52778694,241,241,241,241,0
|
|
20240318,144500,52778694,241,241,241,241,1
|
|
20240318,144400,52778453,242,242,242,242,0
|
|
20240318,144300,52778453,242,242,242,242,0
|
|
20240318,144200,52778453,242,242,242,242,0
|
|
20240318,144100,52778453,242,242,242,242,0
|
|
20240318,144000,52778453,242,242,242,242,0
|
|
20240318,143900,52778453,242,242,242,242,0
|
|
20240318,143800,52778453,242,242,242,242,0
|
|
20240318,143700,52778453,242,242,242,242,1
|
|
20240318,143600,52778211,242,242,242,242,1
|
|
20240318,143500,52777969,242,242,242,242,1
|
|
20240318,143400,52777727,242,242,242,242,0
|
|
20240318,143300,52777727,242,242,242,242,0
|
|
20240318,143200,52777727,242,242,242,242,20
|
|
20240318,143100,52772887,242,242,242,242,20
|
|
20240318,143000,52768047,241,241,241,241,0
|
|
20240318,142900,52768047,241,241,241,241,0
|
|
20240318,142800,52768047,241,241,241,241,0
|
|
20240318,142700,52768047,241,241,241,241,2
|
|
20240318,142600,52767565,241,241,241,241,927
|
|
20240318,142500,52544158,241,241,241,241,10
|
|
20240318,142400,52541748,240,240,240,240,0
|
|
20240318,142300,52541748,240,240,240,240,0
|
|
20240318,142200,52541748,240,240,240,240,0
|
|
20240318,142100,52541748,240,240,240,240,0
|
|
20240318,142000,52541748,240,240,240,240,0
|
|
20240318,141900,52541748,240,240,240,240,222
|
|
20240318,141800,52488468,241,241,241,241,0
|
|
20240318,141700,52488468,241,241,241,241,0
|
|
20240318,141600,52488468,241,241,241,241,0
|
|
20240318,141500,52488468,241,241,241,241,95
|
|
20240318,141400,52465573,241,241,241,241,408
|
|
20240318,141300,52367245,240,240,240,240,0
|
|
20240318,141200,52367245,240,240,240,240,0
|
|
20240318,141100,52367245,240,240,240,240,960
|
|
20240318,141000,52136845,241,241,241,241,9606
|
|
20240318,140900,49821799,241,241,241,241,35
|
|
20240318,140800,49813364,242,242,242,242,0
|
|
20240318,140700,49813364,242,242,242,242,0
|
|
20240318,140600,49813364,242,242,242,242,0
|
|
20240318,140500,49813364,242,242,242,242,0
|
|
20240318,140400,49813364,242,242,242,242,0
|
|
20240318,140300,49813364,242,242,242,242,1
|
|
20240318,140200,49813122,241,241,241,241,0
|
|
20240318,140100,49813122,241,241,241,241,0
|
|
20240318,140000,49813122,241,241,241,241,0
|
|
20240318,135900,49813122,241,241,241,241,0
|
|
20240318,135800,49813122,241,241,241,241,0
|
|
20240318,135700,49813122,241,241,241,241,0
|
|
20240318,135600,49813122,241,241,241,241,0
|
|
20240318,135500,49813122,241,241,241,241,0
|
|
20240318,135400,49813122,241,241,241,241,131
|
|
20240318,135300,49781551,241,241,241,241,0
|
|
20240318,135200,49781551,241,241,241,241,0
|
|
20240318,135100,49781551,241,241,241,241,0
|
|
20240318,135000,49781551,241,241,241,241,0
|
|
20240318,134900,49781551,241,241,241,241,16
|
|
20240318,134800,49777695,241,241,241,241,0
|
|
20240318,134700,49777695,241,241,241,241,0
|
|
20240318,134600,49777695,241,241,241,241,454
|
|
20240318,134500,49668281,241,241,241,241,0
|
|
20240318,134400,49668281,241,241,241,241,0
|
|
20240318,134300,49668281,241,240,241,240,4200
|
|
20240318,134200,48660081,241,241,241,241,0
|
|
20240318,134100,48660081,241,241,241,241,0
|
|
20240318,134000,48660081,241,241,241,241,271
|
|
20240318,133900,48594770,241,241,241,241,0
|
|
20240318,133800,48594770,241,241,241,241,0
|
|
20240318,133700,48594770,241,241,241,241,0
|
|
20240318,133600,48594770,241,241,241,241,0
|
|
20240318,133500,48594770,241,241,241,241,1
|
|
20240318,133400,48594529,241,241,241,241,296
|
|
20240318,133300,48523193,241,241,241,241,3704
|
|
20240318,133200,47630529,241,241,241,241,0
|
|
20240318,133100,47630529,241,241,241,241,0
|
|
20240318,133000,47630529,241,241,241,241,0
|
|
20240318,132900,47630529,241,241,241,241,0
|
|
20240318,132800,47630529,241,241,241,241,0
|
|
20240318,132700,47630529,241,241,241,241,0
|
|
20240318,132600,47630529,241,241,241,241,0
|
|
20240318,132500,47630529,241,241,241,241,30
|
|
20240318,132400,47623299,240,240,240,240,0
|
|
20240318,132300,47623299,240,240,240,240,0
|
|
20240318,132200,47623299,240,240,240,240,0
|
|
20240318,132100,47623299,240,240,240,240,0
|
|
20240318,132000,47623299,240,240,240,240,100
|
|
20240318,131900,47599299,241,241,241,241,0
|
|
20240318,131800,47599299,241,241,241,241,0
|
|
20240318,131700,47599299,241,240,241,240,1758
|
|
20240318,131600,47177371,240,240,240,240,0
|
|
20240318,131500,47177371,240,240,240,240,0
|
|
20240318,131400,47177371,240,240,240,240,4
|
|
20240318,131300,47176411,240,240,240,240,1
|
|
20240318,131200,47176171,240,240,240,240,0
|
|
20240318,131100,47176171,240,241,241,240,764
|
|
20240318,131000,46992771,241,241,241,241,0
|
|
20240318,130900,46992771,241,241,241,241,0
|
|
20240318,130800,46992771,241,241,241,241,0
|
|
20240318,130700,46992771,241,241,241,241,100
|
|
20240318,130600,46968671,242,242,242,242,0
|
|
20240318,130500,46968671,242,242,242,242,0
|
|
20240318,130400,46968671,242,242,242,242,8
|
|
20240318,130300,46966735,242,242,242,242,7500
|
|
20240318,130200,45151735,241,241,241,241,1
|
|
20240318,130100,45151494,242,242,242,242,0
|
|
20240318,130000,45151494,242,242,242,242,0
|
|
20240318,125900,45151494,242,242,242,242,0
|
|
20240318,125800,45151494,242,241,242,241,6
|
|
20240318,125700,45150047,242,241,242,241,6
|
|
20240318,125600,45148600,242,240,242,240,150
|
|
20240318,125500,45112598,240,240,240,240,1
|
|
20240318,125400,45112358,240,240,240,240,0
|
|
20240318,125300,45112358,240,240,240,240,0
|
|
20240318,125200,45112358,240,240,240,240,0
|
|
20240318,125100,45112358,240,240,240,240,100
|
|
20240318,125000,45088358,241,241,241,241,0
|
|
20240318,124900,45088358,241,241,241,241,0
|
|
20240318,124800,45088358,241,241,241,241,0
|
|
20240318,124700,45088358,241,241,241,241,0
|
|
20240318,124600,45088358,241,241,241,241,0
|
|
20240318,124500,45088358,241,241,241,241,0
|
|
20240318,124400,45088358,241,241,241,241,4747
|
|
20240318,124300,43944331,241,241,241,241,5253
|
|
20240318,124200,42678358,241,239,241,239,30000
|
|
20240318,124100,35460381,239,239,239,239,0
|
|
20240318,124000,35460381,239,239,239,239,500
|
|
20240318,123900,35340881,239,239,239,239,0
|
|
20240318,123800,35340881,239,239,239,239,500
|
|
20240318,123700,35221381,239,239,239,239,78
|
|
20240318,123600,35202739,239,239,239,239,0
|
|
20240318,123500,35202739,239,239,239,239,100
|
|
20240318,123400,35178839,239,239,239,239,150
|
|
20240318,123300,35142989,239,239,239,239,0
|
|
20240318,123200,35142989,239,239,239,239,0
|
|
20240318,123100,35142989,239,239,239,239,67
|
|
20240318,123000,35126976,239,239,239,239,5624
|
|
20240318,122900,33782840,240,240,240,240,0
|
|
20240318,122800,33782840,240,240,240,240,0
|
|
20240318,122700,33782840,240,240,240,240,0
|
|
20240318,122600,33782840,240,240,240,240,20
|
|
20240318,122500,33778040,239,239,239,239,2222
|
|
20240318,122400,33246982,239,239,239,239,5556
|
|
20240318,122300,31919098,240,240,240,240,0
|
|
20240318,122200,31919098,240,240,240,240,9
|
|
20240318,122100,31916938,240,240,240,240,0
|
|
20240318,122000,31916938,240,240,240,240,0
|
|
20240318,121900,31916938,240,240,240,240,0
|
|
20240318,121800,31916938,240,240,240,240,0
|
|
20240318,121700,31916938,240,240,240,240,0
|
|
20240318,121600,31916938,240,240,240,240,0
|
|
20240318,121500,31916938,240,240,240,240,0
|
|
20240318,121400,31916938,240,240,240,240,1
|
|
20240318,121300,31916698,240,240,240,240,482
|
|
20240318,121200,31801018,240,240,240,240,0
|
|
20240318,121100,31801018,240,240,240,240,0
|
|
20240318,121000,31801018,240,240,240,240,0
|
|
20240318,120900,31801018,240,240,240,240,0
|
|
20240318,120800,31801018,240,240,240,240,518
|
|
20240318,120700,31676698,241,241,241,241,0
|
|
20240318,120600,31676698,241,241,241,241,0
|
|
20240318,120500,31676698,241,241,241,241,0
|
|
20240318,120400,31676698,241,241,241,241,0
|
|
20240318,120300,31676698,241,241,241,241,0
|
|
20240318,120200,31676698,241,241,241,241,0
|
|
20240318,120100,31676698,241,241,241,241,0
|
|
20240318,120000,31676698,241,241,241,241,0
|
|
20240318,115900,31676698,241,241,241,241,219
|
|
20240318,115800,31623919,241,241,241,241,0
|
|
20240318,115700,31623919,241,241,241,241,3
|
|
20240318,115600,31623196,241,241,241,241,0
|
|
20240318,115500,31623196,241,241,241,241,1
|
|
20240318,115400,31622955,242,242,242,242,0
|
|
20240318,115300,31622955,242,242,242,242,0
|
|
20240318,115200,31622955,242,242,242,242,0
|
|
20240318,115100,31622955,242,242,242,242,503
|
|
20240318,115000,31501229,242,242,242,242,0
|
|
20240318,114900,31501229,242,242,242,242,0
|
|
20240318,114800,31501229,242,242,242,242,0
|
|
20240318,114700,31501229,242,242,242,242,0
|
|
20240318,114600,31501229,242,242,242,242,0
|
|
20240318,114500,31501229,242,242,242,242,0
|
|
20240318,114400,31501229,242,242,242,242,100
|
|
20240318,114300,31477029,242,242,242,242,0
|
|
20240318,114200,31477029,242,242,242,242,0
|
|
20240318,114100,31477029,242,242,242,242,0
|
|
20240318,114000,31477029,242,243,243,242,17
|
|
20240318,113900,31472911,240,240,240,240,4998
|
|
20240318,113800,30273391,240,240,240,240,4002
|
|
20240318,113700,29312911,240,240,240,240,999
|
|
20240318,113600,29073151,241,242,242,241,2
|
|
20240318,113500,29072668,241,241,241,241,108
|
|
20240318,113400,29046640,241,241,241,241,168
|
|
20240318,113300,29006152,243,242,243,242,4502
|
|
20240318,113200,27916667,243,243,243,243,1
|
|
20240318,113100,27916424,242,242,242,242,84
|
|
20240318,113000,27896096,242,242,242,242,916
|
|
20240318,112900,27674424,243,240,243,240,25000
|
|
20240318,112800,21608546,240,240,240,240,0
|
|
20240318,112700,21608546,240,240,240,240,0
|
|
20240318,112600,21608546,240,240,240,240,0
|
|
20240318,112500,21608546,240,240,240,240,0
|
|
20240318,112400,21608546,240,240,240,240,0
|
|
20240318,112300,21608546,240,240,240,240,0
|
|
20240318,112200,21608546,240,240,240,240,4
|
|
20240318,112100,21607586,239,239,239,239,0
|
|
20240318,112000,21607586,239,239,239,239,1
|
|
20240318,111900,21607347,239,239,239,239,500
|
|
20240318,111800,21487847,239,239,239,239,0
|
|
20240318,111700,21487847,239,239,239,239,0
|
|
20240318,111600,21487847,239,239,239,239,0
|
|
20240318,111500,21487847,239,239,239,239,0
|
|
20240318,111400,21487847,239,239,239,239,0
|
|
20240318,111300,21487847,239,239,239,239,0
|
|
20240318,111200,21487847,239,239,239,239,4878
|
|
20240318,111100,20322005,239,239,239,239,200
|
|
20240318,111000,20274205,239,239,239,239,0
|
|
20240318,110900,20274205,239,239,239,239,0
|
|
20240318,110800,20274205,239,239,239,239,385
|
|
20240318,110700,20182190,239,239,239,239,3
|
|
20240318,110600,20181473,239,239,239,239,0
|
|
20240318,110500,20181473,239,239,239,239,0
|
|
20240318,110400,20181473,239,239,239,239,53
|
|
20240318,110300,20168806,239,239,239,239,0
|
|
20240318,110200,20168806,239,239,239,239,4
|
|
20240318,110100,20167850,240,240,240,240,10
|
|
20240318,110000,20165450,239,239,239,237,421
|
|
20240318,105900,20065503,239,239,239,239,8
|
|
20240318,105800,20063591,238,238,238,238,4960
|
|
20240318,105700,18883111,238,238,238,237,17878
|
|
20240318,105600,14630685,240,240,240,240,6
|
|
20240318,105500,14629245,238,238,238,238,0
|
|
20240318,105400,14629245,238,238,238,238,0
|
|
20240318,105300,14629245,238,238,238,238,0
|
|
20240318,105200,14629245,238,239,239,238,3393
|
|
20240318,105100,13821228,239,239,239,239,0
|
|
20240318,105000,13821228,239,239,239,239,0
|
|
20240318,104900,13821228,239,239,239,239,0
|
|
20240318,104800,13821228,239,239,239,239,0
|
|
20240318,104700,13821228,239,239,239,239,3584
|
|
20240318,104600,12964652,239,239,239,239,888
|
|
20240318,104500,12752420,240,240,240,240,226
|
|
20240318,104400,12698180,240,240,240,240,107
|
|
20240318,104300,12672500,240,240,240,240,0
|
|
20240318,104200,12672500,240,240,240,240,0
|
|
20240318,104100,12672500,240,240,240,240,0
|
|
20240318,104000,12672500,240,240,240,240,0
|
|
20240318,103900,12672500,240,240,240,240,0
|
|
20240318,103800,12672500,240,240,240,240,0
|
|
20240318,103700,12672500,240,240,240,240,41
|
|
20240318,103600,12662660,240,240,240,240,0
|
|
20240318,103500,12662660,240,240,240,240,10
|
|
20240318,103400,12660260,240,240,240,240,10
|
|
20240318,103300,12657860,239,239,239,239,0
|
|
20240318,103200,12657860,239,239,239,239,0
|
|
20240318,103100,12657860,239,239,239,239,747
|
|
20240318,103000,12479327,240,240,240,240,0
|
|
20240318,102900,12479327,240,240,240,240,9
|
|
20240318,102800,12477167,240,240,240,240,0
|
|
20240318,102700,12477167,240,240,240,240,0
|
|
20240318,102600,12477167,240,240,240,240,141
|
|
20240318,102500,12443327,240,240,240,240,0
|
|
20240318,102400,12443327,240,240,240,240,0
|
|
20240318,102300,12443327,240,240,240,240,2
|
|
20240318,102200,12442847,240,240,240,240,0
|
|
20240318,102100,12442847,240,240,240,240,8
|
|
20240318,102000,12440927,240,240,240,240,0
|
|
20240318,101900,12440927,240,240,240,240,0
|
|
20240318,101800,12440927,240,240,240,240,61
|
|
20240318,101700,12426287,240,240,240,240,0
|
|
20240318,101600,12426287,240,240,240,240,0
|
|
20240318,101500,12426287,240,240,240,240,0
|
|
20240318,101400,12426287,240,240,240,240,18
|
|
20240318,101300,12421967,240,240,240,240,0
|
|
20240318,101200,12421967,240,240,240,240,0
|
|
20240318,101100,12421967,240,240,240,240,8
|
|
20240318,101000,12420047,239,239,239,239,0
|
|
20240318,100900,12420047,239,239,239,239,0
|
|
20240318,100800,12420047,239,239,239,239,539
|
|
20240318,100700,12291226,239,240,240,239,1598
|
|
20240318,100600,11909281,240,240,240,240,30
|
|
20240318,100500,11902081,240,240,240,240,53
|
|
20240318,100400,11889361,240,240,240,240,5
|
|
20240318,100300,11888161,240,240,240,240,8
|
|
20240318,100200,11886241,240,240,240,240,155
|
|
20240318,100100,11849041,240,240,240,240,0
|
|
20240318,100000,11849041,240,240,240,240,0
|
|
20240318,095900,11849041,240,240,240,240,851
|
|
20240318,095800,11644801,240,240,240,240,5
|
|
20240318,095700,11643601,240,240,240,240,74
|
|
20240318,095600,11625841,240,240,240,240,0
|
|
20240318,095500,11625841,240,240,240,240,0
|
|
20240318,095400,11625841,240,240,240,240,0
|
|
20240318,095300,11625841,240,240,240,240,0
|
|
20240318,095200,11625841,240,240,240,240,0
|
|
20240318,095100,11625841,240,240,240,240,0
|
|
20240318,095000,11625841,240,240,240,240,9
|
|
20240318,094900,11623681,239,239,239,239,1800
|
|
20240318,094800,11193481,239,239,239,239,0
|
|
20240318,094700,11193481,239,239,239,239,0
|
|
20240318,094600,11193481,239,239,239,239,0
|
|
20240318,094500,11193481,239,240,240,239,1050
|
|
20240318,094400,10942331,240,240,240,240,0
|
|
20240318,094300,10942331,240,240,240,240,0
|
|
20240318,094200,10942331,240,240,240,240,100
|
|
20240318,094100,10918331,240,240,240,240,0
|
|
20240318,094000,10918331,240,240,240,240,280
|
|
20240318,093900,10851131,240,240,240,240,0
|
|
20240318,093800,10851131,240,240,240,240,300
|
|
20240318,093700,10779131,240,240,240,240,0
|
|
20240318,093600,10779131,240,240,240,240,0
|
|
20240318,093500,10779131,240,240,240,240,7
|
|
20240318,093400,10777451,240,240,240,240,0
|
|
20240318,093300,10777451,240,240,240,240,40
|
|
20240318,093200,10767851,240,239,240,239,422
|
|
20240318,093100,10666575,238,238,238,238,994
|
|
20240318,093000,10430003,239,239,239,239,840
|
|
20240318,092900,10229243,239,239,239,239,490
|
|
20240318,092800,10112133,239,239,239,239,300
|
|
20240318,092700,10040433,239,239,239,239,300
|
|
20240318,092600,9968733,239,239,239,239,511
|
|
20240318,092500,9846604,239,239,239,239,1
|
|
20240318,092400,9846365,239,239,239,239,5
|
|
20240318,092300,9845170,239,239,239,239,1003
|
|
20240318,092200,9605453,240,239,240,238,6962
|
|
20240318,092100,7948315,239,240,240,239,271
|
|
20240318,092000,7883535,240,240,240,240,1
|
|
20240318,091900,7883295,240,241,241,239,576
|
|
20240318,091800,7745054,240,242,242,240,552
|
|
20240318,091700,7612520,241,241,241,241,1020
|
|
20240318,091600,7366700,242,242,242,242,9
|
|
20240318,091500,7364522,242,242,242,242,108
|
|
20240318,091400,7338386,243,242,243,242,19
|
|
20240318,091300,7333787,243,243,243,243,13
|
|
20240318,091200,7330628,243,243,243,243,12
|
|
20240318,091100,7327712,242,242,242,242,4
|
|
20240318,091000,7326744,243,242,243,242,60
|
|
20240318,090900,7312214,243,243,243,243,14
|
|
20240318,090800,7308812,243,242,243,242,999
|
|
20240318,090700,7067046,242,242,242,242,9
|
|
20240318,090600,7064868,240,240,240,240,213
|
|
20240318,090500,7013748,240,240,240,240,288
|
|
20240318,090400,6944628,240,240,240,240,0
|
|
20240318,090300,6944628,240,240,240,240,13370
|
|
20240318,090200,3735828,240,240,240,239,2410
|
|
20240318,090100,3159828,239,239,239,239,11550
|
|
20240318,090000,399378,239,238,239,238,1678
|