650 lines
28 KiB
CSV
650 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,194700,97588245,398,398,398,398,1227
|
|
20240318,194600,97588245,398,398,398,398,0
|
|
20240318,194500,97588245,398,398,398,398,0
|
|
20240318,194400,97588245,398,398,398,398,0
|
|
20240318,194300,97588245,398,398,398,398,0
|
|
20240318,194200,97588245,398,398,398,398,0
|
|
20240318,194100,97588245,398,398,398,398,0
|
|
20240318,194000,97588245,398,398,398,398,0
|
|
20240318,193900,97588245,398,398,398,398,0
|
|
20240318,193800,97588245,398,398,398,398,0
|
|
20240318,193700,97588245,398,398,398,398,0
|
|
20240318,193600,97588245,398,398,398,398,0
|
|
20240318,193500,97588245,398,398,398,398,0
|
|
20240318,193400,97588245,398,398,398,398,0
|
|
20240318,193300,97588245,398,398,398,398,0
|
|
20240318,193200,97588245,398,398,398,398,0
|
|
20240318,193100,97588245,398,398,398,398,0
|
|
20240318,193000,97588245,398,398,398,398,0
|
|
20240318,192900,97588245,398,398,398,398,0
|
|
20240318,192800,97588245,398,398,398,398,0
|
|
20240318,192700,97588245,398,398,398,398,0
|
|
20240318,192600,97588245,398,398,398,398,0
|
|
20240318,192500,97588245,398,398,398,398,0
|
|
20240318,192400,97588245,398,398,398,398,0
|
|
20240318,192300,97588245,398,398,398,398,0
|
|
20240318,192200,97588245,398,398,398,398,0
|
|
20240318,192100,97588245,398,398,398,398,0
|
|
20240318,192000,97588245,398,398,398,398,0
|
|
20240318,191900,97588245,398,398,398,398,0
|
|
20240318,191800,97588245,398,398,398,398,0
|
|
20240318,191700,97588245,398,398,398,398,1227
|
|
20240318,191600,97588245,398,398,398,398,0
|
|
20240318,191500,97588245,398,398,398,398,0
|
|
20240318,191400,97588245,398,398,398,398,0
|
|
20240318,191300,97588245,398,398,398,398,0
|
|
20240318,191200,97588245,398,398,398,398,0
|
|
20240318,191100,97588245,398,398,398,398,0
|
|
20240318,191000,97588245,398,398,398,398,0
|
|
20240318,190900,97588245,398,398,398,398,0
|
|
20240318,190800,97588245,398,398,398,398,0
|
|
20240318,190700,97588245,398,398,398,398,0
|
|
20240318,190600,97588245,398,398,398,398,0
|
|
20240318,190500,97588245,398,398,398,398,0
|
|
20240318,190400,97588245,398,398,398,398,0
|
|
20240318,190300,97588245,398,398,398,398,0
|
|
20240318,190200,97588245,398,398,398,398,0
|
|
20240318,190100,97588245,398,398,398,398,0
|
|
20240318,190000,97588245,398,398,398,398,0
|
|
20240318,185900,97588245,398,398,398,398,0
|
|
20240318,185800,97588245,398,398,398,398,0
|
|
20240318,185700,97588245,398,398,398,398,0
|
|
20240318,185600,97588245,398,398,398,398,0
|
|
20240318,185500,97588245,398,398,398,398,0
|
|
20240318,185400,97588245,398,398,398,398,0
|
|
20240318,185300,97588245,398,398,398,398,0
|
|
20240318,185200,97588245,398,398,398,398,0
|
|
20240318,185100,97588245,398,398,398,398,0
|
|
20240318,185000,97588245,398,398,398,398,0
|
|
20240318,184900,97588245,398,398,398,398,0
|
|
20240318,184800,97588245,398,398,398,398,0
|
|
20240318,184700,97588245,398,398,398,398,1227
|
|
20240318,184600,97588245,398,398,398,398,0
|
|
20240318,184500,97588245,398,398,398,398,0
|
|
20240318,184400,97588245,398,398,398,398,0
|
|
20240318,184300,97588245,398,398,398,398,0
|
|
20240318,184200,97588245,398,398,398,398,0
|
|
20240318,184100,97588245,398,398,398,398,0
|
|
20240318,184000,97588245,398,398,398,398,0
|
|
20240318,183900,97588245,398,398,398,398,0
|
|
20240318,183800,97588245,398,398,398,398,0
|
|
20240318,183700,97588245,398,398,398,398,0
|
|
20240318,183600,97588245,398,398,398,398,0
|
|
20240318,183500,97588245,398,398,398,398,0
|
|
20240318,183400,97588245,398,398,398,398,0
|
|
20240318,183300,97588245,398,398,398,398,0
|
|
20240318,183200,97588245,398,398,398,398,0
|
|
20240318,183100,97588245,398,398,398,398,0
|
|
20240318,183000,97588245,398,398,398,398,0
|
|
20240318,182900,97588245,398,398,398,398,0
|
|
20240318,182800,97588245,398,398,398,398,0
|
|
20240318,182700,97588245,398,398,398,398,0
|
|
20240318,182600,97588245,398,398,398,398,0
|
|
20240318,182500,97588245,398,398,398,398,0
|
|
20240318,182400,97588245,398,398,398,398,0
|
|
20240318,182300,97588245,398,398,398,398,0
|
|
20240318,182200,97588245,398,398,398,398,0
|
|
20240318,182100,97588245,398,398,398,398,0
|
|
20240318,182000,97588245,398,398,398,398,0
|
|
20240318,181900,97588245,398,398,398,398,0
|
|
20240318,181800,97588245,398,398,398,398,0
|
|
20240318,181700,97588245,398,398,398,398,1227
|
|
20240318,181600,97588245,398,398,398,398,0
|
|
20240318,181500,97588245,398,398,398,398,0
|
|
20240318,181400,97588245,398,398,398,398,0
|
|
20240318,181300,97588245,398,398,398,398,0
|
|
20240318,181200,97588245,398,398,398,398,0
|
|
20240318,181100,97588245,398,398,398,398,0
|
|
20240318,181000,97588245,398,398,398,398,0
|
|
20240318,180900,97588245,398,398,398,398,0
|
|
20240318,180800,97588245,398,398,398,398,0
|
|
20240318,180700,97588245,398,398,398,398,0
|
|
20240318,180600,97588245,398,398,398,398,0
|
|
20240318,180500,97588245,398,398,398,398,0
|
|
20240318,180400,97588245,398,398,398,398,0
|
|
20240318,180300,97588245,398,398,398,398,0
|
|
20240318,180200,97588245,398,398,398,398,0
|
|
20240318,180100,97588245,398,398,398,398,0
|
|
20240318,180000,97588245,398,398,398,398,0
|
|
20240318,175900,97588245,398,398,398,398,0
|
|
20240318,175800,97588245,398,398,398,398,0
|
|
20240318,175700,97588245,398,398,398,398,0
|
|
20240318,175600,97588245,398,398,398,398,0
|
|
20240318,175500,97588245,398,398,398,398,0
|
|
20240318,175400,97588245,398,398,398,398,0
|
|
20240318,175300,97588245,398,398,398,398,0
|
|
20240318,175200,97588245,398,398,398,398,0
|
|
20240318,175100,97588245,398,398,398,398,0
|
|
20240318,175000,97588245,398,398,398,398,0
|
|
20240318,174900,97588245,398,398,398,398,0
|
|
20240318,174800,97588245,398,398,398,398,0
|
|
20240318,174700,97588245,398,398,398,398,1227
|
|
20240318,174600,97588245,398,398,398,398,0
|
|
20240318,174500,97588245,398,398,398,398,0
|
|
20240318,174400,97588245,398,398,398,398,0
|
|
20240318,174300,97588245,398,398,398,398,0
|
|
20240318,174200,97588245,398,398,398,398,0
|
|
20240318,174100,97588245,398,398,398,398,0
|
|
20240318,174000,97588245,398,398,398,398,0
|
|
20240318,173900,97588245,398,398,398,398,0
|
|
20240318,173800,97588245,398,398,398,398,0
|
|
20240318,173700,97588245,398,398,398,398,0
|
|
20240318,173600,97588245,398,398,398,398,0
|
|
20240318,173500,97588245,398,398,398,398,0
|
|
20240318,173400,97588245,398,398,398,398,0
|
|
20240318,173300,97588245,398,398,398,398,0
|
|
20240318,173200,97588245,398,398,398,398,0
|
|
20240318,173100,97588245,398,398,398,398,0
|
|
20240318,173000,97588245,398,398,398,398,0
|
|
20240318,172900,97588245,398,398,398,398,0
|
|
20240318,172800,97588245,398,398,398,398,0
|
|
20240318,172700,97588245,398,398,398,398,0
|
|
20240318,172600,97588245,398,398,398,398,0
|
|
20240318,172500,97588245,398,398,398,398,0
|
|
20240318,172400,97588245,398,398,398,398,0
|
|
20240318,172300,97588245,398,398,398,398,0
|
|
20240318,172200,97588245,398,398,398,398,0
|
|
20240318,172100,97588245,398,398,398,398,0
|
|
20240318,172000,97588245,398,398,398,398,0
|
|
20240318,171900,97588245,398,398,398,398,0
|
|
20240318,171800,97588245,398,398,398,398,0
|
|
20240318,171700,97588245,398,398,398,398,1227
|
|
20240318,171600,97588245,398,398,398,398,0
|
|
20240318,171500,97588245,398,398,398,398,0
|
|
20240318,171400,97588245,398,398,398,398,0
|
|
20240318,171300,97588245,398,398,398,398,0
|
|
20240318,171200,97588245,398,398,398,398,0
|
|
20240318,171100,97588245,398,398,398,398,0
|
|
20240318,171000,97588245,398,398,398,398,0
|
|
20240318,170900,97588245,398,398,398,398,0
|
|
20240318,170800,97588245,398,398,398,398,0
|
|
20240318,170700,97588245,398,398,398,398,0
|
|
20240318,170600,97588245,398,398,398,398,0
|
|
20240318,170500,97588245,398,398,398,398,0
|
|
20240318,170400,97588245,398,398,398,398,0
|
|
20240318,170300,97588245,398,398,398,398,0
|
|
20240318,170200,97588245,398,398,398,398,0
|
|
20240318,170100,97588245,398,398,398,398,0
|
|
20240318,170000,97588245,398,398,398,398,0
|
|
20240318,165900,97588245,398,398,398,398,0
|
|
20240318,165800,97588245,398,398,398,398,0
|
|
20240318,165700,97588245,398,398,398,398,0
|
|
20240318,165600,97588245,398,398,398,398,0
|
|
20240318,165500,97588245,398,398,398,398,0
|
|
20240318,165400,97588245,398,398,398,398,0
|
|
20240318,165300,97588245,398,398,398,398,0
|
|
20240318,165200,97588245,398,398,398,398,0
|
|
20240318,165100,97588245,398,398,398,398,0
|
|
20240318,165000,97588245,398,398,398,398,0
|
|
20240318,164900,97588245,398,398,398,398,0
|
|
20240318,164800,97588245,398,398,398,398,0
|
|
20240318,164700,97588245,398,398,398,398,1227
|
|
20240318,164600,97588245,398,398,398,398,0
|
|
20240318,164500,97588245,398,398,398,398,0
|
|
20240318,164400,97588245,398,398,398,398,0
|
|
20240318,164300,97588245,398,398,398,398,0
|
|
20240318,164200,97588245,398,398,398,398,0
|
|
20240318,164100,97588245,398,398,398,398,0
|
|
20240318,164000,97588245,398,398,398,398,0
|
|
20240318,163900,97588245,398,398,398,398,0
|
|
20240318,163800,97588245,398,398,398,398,0
|
|
20240318,163700,97588245,398,398,398,398,0
|
|
20240318,163600,97588245,398,398,398,398,0
|
|
20240318,163500,97588245,398,398,398,398,0
|
|
20240318,163400,97588245,398,398,398,398,0
|
|
20240318,163300,97588245,398,398,398,398,0
|
|
20240318,163200,97588245,398,398,398,398,0
|
|
20240318,163100,97588245,398,398,398,398,0
|
|
20240318,163000,97588245,398,398,398,398,0
|
|
20240318,162900,97588245,398,398,398,398,0
|
|
20240318,162800,97588245,398,398,398,398,0
|
|
20240318,162700,97588245,398,398,398,398,0
|
|
20240318,162600,97588245,398,398,398,398,0
|
|
20240318,162500,97588245,398,398,398,398,0
|
|
20240318,162400,97588245,398,398,398,398,0
|
|
20240318,162300,97588245,398,398,398,398,0
|
|
20240318,162200,97588245,398,398,398,398,0
|
|
20240318,162100,97588245,398,398,398,398,0
|
|
20240318,162000,97588245,398,398,398,398,0
|
|
20240318,161900,97588245,398,398,398,398,0
|
|
20240318,161800,97588245,398,398,398,398,0
|
|
20240318,161700,97588245,398,398,398,398,1227
|
|
20240318,161600,97588245,398,398,398,398,0
|
|
20240318,161500,97588245,398,398,398,398,0
|
|
20240318,161400,97588245,398,398,398,398,0
|
|
20240318,161300,97588245,398,398,398,398,0
|
|
20240318,161200,97588245,398,398,398,398,0
|
|
20240318,161100,97588245,398,398,398,398,0
|
|
20240318,161000,97588245,398,398,398,398,0
|
|
20240318,160900,97588245,398,398,398,398,0
|
|
20240318,160800,97588245,398,398,398,398,0
|
|
20240318,160700,97588245,398,398,398,398,0
|
|
20240318,160600,97588245,398,398,398,398,0
|
|
20240318,160500,97588245,398,398,398,398,0
|
|
20240318,160400,97588245,398,398,398,398,0
|
|
20240318,160300,97588245,398,398,398,398,0
|
|
20240318,160200,97588245,398,398,398,398,0
|
|
20240318,160100,97588245,398,398,398,398,0
|
|
20240318,160000,97588245,398,398,398,398,0
|
|
20240318,155900,97588245,398,398,398,398,0
|
|
20240318,155800,97588245,398,398,398,398,0
|
|
20240318,155700,97588245,398,398,398,398,0
|
|
20240318,155600,97588245,398,398,398,398,0
|
|
20240318,155500,97588245,398,398,398,398,0
|
|
20240318,155400,97588245,398,398,398,398,0
|
|
20240318,155300,97588245,398,398,398,398,0
|
|
20240318,155200,97588245,398,398,398,398,0
|
|
20240318,155100,97588245,398,398,398,398,0
|
|
20240318,155000,97588245,398,398,398,398,0
|
|
20240318,154900,97588245,398,398,398,398,0
|
|
20240318,154800,97588245,398,398,398,398,0
|
|
20240318,154700,97588245,398,398,398,398,1227
|
|
20240318,154600,97588245,398,398,398,398,0
|
|
20240318,154500,97588245,398,398,398,398,0
|
|
20240318,154400,97588245,398,398,398,398,0
|
|
20240318,154300,97588245,398,398,398,398,0
|
|
20240318,154200,97588245,398,398,398,398,0
|
|
20240318,154100,97588245,398,398,398,398,0
|
|
20240318,154000,97588245,398,398,398,398,0
|
|
20240318,153900,97588245,398,398,398,398,0
|
|
20240318,153800,97588245,398,398,398,398,0
|
|
20240318,153700,97588245,398,398,398,398,0
|
|
20240318,153600,97588245,398,398,398,398,0
|
|
20240318,153500,97588245,398,398,398,398,0
|
|
20240318,153400,97588245,398,398,398,398,0
|
|
20240318,153300,97588245,398,398,398,398,0
|
|
20240318,153200,97588245,398,398,398,398,0
|
|
20240318,153100,97588245,398,398,398,398,0
|
|
20240318,153000,97588245,398,398,398,398,1227
|
|
20240318,152900,97099899,397,397,397,397,0
|
|
20240318,152800,97099899,397,397,397,397,0
|
|
20240318,152700,97099899,397,397,397,397,0
|
|
20240318,152600,97099899,397,397,397,397,0
|
|
20240318,152500,97099899,397,397,397,397,0
|
|
20240318,152400,97099899,397,397,397,397,0
|
|
20240318,152300,97099899,397,397,397,397,0
|
|
20240318,152200,97099899,397,397,397,397,0
|
|
20240318,152100,97099899,397,397,397,397,0
|
|
20240318,152000,97099899,397,397,397,397,0
|
|
20240318,151900,97099899,397,397,397,397,24
|
|
20240318,151800,97090371,397,397,397,397,24
|
|
20240318,151700,97080843,397,397,397,397,524
|
|
20240318,151600,96872815,397,397,398,397,524
|
|
20240318,151500,96664287,397,397,397,397,24
|
|
20240318,151400,96654759,398,398,398,397,153
|
|
20240318,151300,96593884,398,398,398,398,0
|
|
20240318,151200,96593884,398,398,398,398,11
|
|
20240318,151100,96589506,397,397,397,397,24
|
|
20240318,151000,96579978,397,397,397,397,0
|
|
20240318,150900,96579978,397,397,397,397,0
|
|
20240318,150800,96579978,397,397,397,397,1
|
|
20240318,150700,96579581,397,397,397,397,0
|
|
20240318,150600,96579581,397,397,397,397,0
|
|
20240318,150500,96579581,397,397,397,397,49
|
|
20240318,150400,96560128,397,397,397,397,420
|
|
20240318,150300,96393388,397,397,397,397,961
|
|
20240318,150200,96011871,397,397,397,397,0
|
|
20240318,150100,96011871,397,397,397,397,0
|
|
20240318,150000,96011871,397,397,397,397,0
|
|
20240318,145900,96011871,397,397,397,397,193
|
|
20240318,145800,95935250,397,397,397,397,0
|
|
20240318,145700,95935250,397,397,397,397,0
|
|
20240318,145600,95935250,397,397,397,397,752
|
|
20240318,145500,95636706,398,398,398,398,1549
|
|
20240318,145400,95020204,397,397,397,397,0
|
|
20240318,145300,95020204,397,397,397,397,9
|
|
20240318,145200,95016631,398,398,398,398,0
|
|
20240318,145100,95016631,398,398,398,398,12
|
|
20240318,145000,95011855,398,398,398,398,0
|
|
20240318,144900,95011855,398,398,398,398,0
|
|
20240318,144800,95011855,398,398,398,398,1
|
|
20240318,144700,95011457,398,398,398,398,0
|
|
20240318,144600,95011457,398,398,398,398,0
|
|
20240318,144500,95011457,398,398,398,398,0
|
|
20240318,144400,95011457,398,398,398,398,0
|
|
20240318,144300,95011457,398,398,398,398,0
|
|
20240318,144200,95011457,398,398,398,398,0
|
|
20240318,144100,95011457,398,398,398,398,0
|
|
20240318,144000,95011457,398,398,398,398,66
|
|
20240318,143900,94985189,398,398,398,398,0
|
|
20240318,143800,94985189,398,398,398,398,0
|
|
20240318,143700,94985189,398,398,398,398,2
|
|
20240318,143600,94984393,398,398,398,398,1
|
|
20240318,143500,94983995,398,398,398,398,0
|
|
20240318,143400,94983995,398,398,398,398,0
|
|
20240318,143300,94983995,398,398,398,398,300
|
|
20240318,143200,94864595,398,398,398,398,100
|
|
20240318,143100,94824795,398,398,398,398,1
|
|
20240318,143000,94824397,395,395,395,395,0
|
|
20240318,142900,94824397,395,395,395,395,0
|
|
20240318,142800,94824397,395,395,395,395,0
|
|
20240318,142700,94824397,395,396,396,395,1420
|
|
20240318,142600,94263484,398,398,398,398,0
|
|
20240318,142500,94263484,398,398,398,398,0
|
|
20240318,142400,94263484,398,398,398,398,100
|
|
20240318,142300,94223684,398,398,398,398,1
|
|
20240318,142200,94223286,398,398,398,398,0
|
|
20240318,142100,94223286,398,398,398,398,0
|
|
20240318,142000,94223286,398,398,398,398,0
|
|
20240318,141900,94223286,398,398,398,398,50
|
|
20240318,141800,94203386,395,395,395,395,1
|
|
20240318,141700,94202991,399,399,399,399,0
|
|
20240318,141600,94202991,399,399,399,399,0
|
|
20240318,141500,94202991,399,399,399,399,0
|
|
20240318,141400,94202991,399,399,399,399,0
|
|
20240318,141300,94202991,399,399,399,399,0
|
|
20240318,141200,94202991,399,397,399,397,1000
|
|
20240318,141100,93805014,395,395,395,395,0
|
|
20240318,141000,93805014,395,395,395,395,5448
|
|
20240318,140900,91653054,395,395,395,395,460
|
|
20240318,140800,91471354,394,394,394,394,7311
|
|
20240318,140700,88590820,394,394,394,394,1908
|
|
20240318,140600,87839068,395,395,395,395,200
|
|
20240318,140500,87760068,395,395,395,395,200
|
|
20240318,140400,87681068,395,395,395,395,210
|
|
20240318,140300,87598118,395,395,395,395,100
|
|
20240318,140200,87558618,395,395,395,395,0
|
|
20240318,140100,87558618,395,395,395,395,0
|
|
20240318,140000,87558618,395,395,395,395,0
|
|
20240318,135900,87558618,395,395,395,395,0
|
|
20240318,135800,87558618,395,395,395,395,1025
|
|
20240318,135700,87153743,395,395,395,395,5
|
|
20240318,135600,87151768,395,395,395,395,400
|
|
20240318,135500,86993768,395,395,395,395,400
|
|
20240318,135400,86835768,395,395,395,395,0
|
|
20240318,135300,86835768,395,395,395,395,5
|
|
20240318,135200,86833793,395,395,395,395,0
|
|
20240318,135100,86833793,395,395,395,395,0
|
|
20240318,135000,86833793,395,395,395,395,0
|
|
20240318,134900,86833793,395,395,395,395,194
|
|
20240318,134800,86757163,396,396,396,396,0
|
|
20240318,134700,86757163,396,396,396,396,1
|
|
20240318,134600,86756767,395,395,395,395,6
|
|
20240318,134500,86754397,395,395,395,395,0
|
|
20240318,134400,86754397,395,395,395,395,2
|
|
20240318,134300,86753607,396,396,396,396,0
|
|
20240318,134200,86753607,396,396,396,396,0
|
|
20240318,134100,86753607,396,396,396,396,1500
|
|
20240318,134000,86159607,396,396,396,396,1
|
|
20240318,133900,86159211,396,396,396,396,0
|
|
20240318,133800,86159211,396,396,396,396,70
|
|
20240318,133700,86131491,396,395,396,395,1500
|
|
20240318,133600,85537671,395,395,395,395,155
|
|
20240318,133500,85476446,395,395,395,395,200
|
|
20240318,133400,85397446,395,395,395,395,0
|
|
20240318,133300,85397446,395,395,395,395,1
|
|
20240318,133200,85397051,395,395,395,395,2
|
|
20240318,133100,85396261,395,395,395,395,1000
|
|
20240318,133000,85001261,394,394,394,394,55
|
|
20240318,132900,84979591,394,394,394,394,27
|
|
20240318,132800,84968953,394,394,394,394,0
|
|
20240318,132700,84968953,394,394,394,394,0
|
|
20240318,132600,84968953,394,394,394,394,1
|
|
20240318,132500,84968559,394,394,394,394,0
|
|
20240318,132400,84968559,394,394,394,394,28
|
|
20240318,132300,84957527,394,394,394,394,0
|
|
20240318,132200,84957527,394,394,394,394,100
|
|
20240318,132100,84918127,393,393,393,393,171
|
|
20240318,132000,84850924,393,393,393,393,0
|
|
20240318,131900,84850924,393,394,394,393,52
|
|
20240318,131800,84830437,393,393,393,393,0
|
|
20240318,131700,84830437,393,393,393,393,0
|
|
20240318,131600,84830437,393,393,393,393,0
|
|
20240318,131500,84830437,393,393,393,393,0
|
|
20240318,131400,84830437,393,393,393,393,0
|
|
20240318,131300,84830437,393,393,393,393,0
|
|
20240318,131200,84830437,393,393,393,393,0
|
|
20240318,131100,84830437,393,394,394,393,29
|
|
20240318,131000,84819027,394,394,394,394,0
|
|
20240318,130900,84819027,394,393,394,393,818
|
|
20240318,130800,84497548,393,393,393,393,0
|
|
20240318,130700,84497548,393,393,393,393,21
|
|
20240318,130600,84489295,394,394,394,394,0
|
|
20240318,130500,84489295,394,394,394,394,0
|
|
20240318,130400,84489295,394,394,394,394,9
|
|
20240318,130300,84485749,393,393,393,393,962
|
|
20240318,130200,84107683,393,393,393,393,0
|
|
20240318,130100,84107683,393,393,393,393,0
|
|
20240318,130000,84107683,393,393,393,393,0
|
|
20240318,125900,84107683,393,393,393,393,0
|
|
20240318,125800,84107683,393,393,393,393,0
|
|
20240318,125700,84107683,393,393,393,393,0
|
|
20240318,125600,84107683,393,393,393,393,0
|
|
20240318,125500,84107683,393,393,393,393,0
|
|
20240318,125400,84107683,393,393,393,393,200
|
|
20240318,125300,84029083,393,393,393,393,100
|
|
20240318,125200,83989783,394,394,394,394,4
|
|
20240318,125100,83988207,394,394,394,394,7
|
|
20240318,125000,83985449,394,394,394,394,55
|
|
20240318,124900,83963779,393,393,393,393,0
|
|
20240318,124800,83963779,393,393,393,393,300
|
|
20240318,124700,83845879,393,393,393,393,0
|
|
20240318,124600,83845879,393,393,393,393,0
|
|
20240318,124500,83845879,393,393,393,393,61
|
|
20240318,124400,83821906,392,392,392,392,0
|
|
20240318,124300,83821906,392,394,394,392,440
|
|
20240318,124200,83649212,394,394,394,394,10
|
|
20240318,124100,83645272,392,392,392,392,0
|
|
20240318,124000,83645272,392,393,393,392,892
|
|
20240318,123900,83294796,393,393,393,393,0
|
|
20240318,123800,83294796,393,393,393,393,0
|
|
20240318,123700,83294796,393,393,393,393,53
|
|
20240318,123600,83273967,394,394,394,394,1000
|
|
20240318,123500,82879967,394,394,394,394,10
|
|
20240318,123400,82876027,394,394,394,394,0
|
|
20240318,123300,82876027,394,394,394,394,10
|
|
20240318,123200,82872087,394,394,394,394,250
|
|
20240318,123100,82773587,394,394,394,394,0
|
|
20240318,123000,82773587,394,394,394,394,50
|
|
20240318,122900,82753887,394,394,394,394,0
|
|
20240318,122800,82753887,394,394,394,394,8
|
|
20240318,122700,82750735,393,393,393,393,0
|
|
20240318,122600,82750735,393,393,393,393,0
|
|
20240318,122500,82750735,393,393,393,393,0
|
|
20240318,122400,82750735,393,395,395,393,1648
|
|
20240318,122300,82103007,394,394,394,394,0
|
|
20240318,122200,82103007,394,394,394,394,0
|
|
20240318,122100,82103007,394,394,394,394,0
|
|
20240318,122000,82103007,394,394,394,394,0
|
|
20240318,121900,82103007,394,394,394,394,0
|
|
20240318,121800,82103007,394,394,394,394,2
|
|
20240318,121700,82102219,392,392,392,392,0
|
|
20240318,121600,82102219,392,392,392,392,0
|
|
20240318,121500,82102219,392,392,392,392,0
|
|
20240318,121400,82102219,392,392,392,392,0
|
|
20240318,121300,82102219,392,392,392,392,0
|
|
20240318,121200,82102219,392,392,392,392,0
|
|
20240318,121100,82102219,392,392,392,392,0
|
|
20240318,121000,82102219,392,392,392,392,0
|
|
20240318,120900,82102219,392,392,392,392,0
|
|
20240318,120800,82102219,392,392,392,392,0
|
|
20240318,120700,82102219,392,392,392,392,0
|
|
20240318,120600,82102219,392,392,392,392,0
|
|
20240318,120500,82102219,392,392,392,392,0
|
|
20240318,120400,82102219,392,392,392,392,0
|
|
20240318,120300,82102219,392,392,392,392,0
|
|
20240318,120200,82102219,392,392,392,392,0
|
|
20240318,120100,82102219,392,392,392,392,0
|
|
20240318,120000,82102219,392,392,392,392,0
|
|
20240318,115900,82102219,392,392,392,392,0
|
|
20240318,115800,82102219,392,392,392,392,0
|
|
20240318,115700,82102219,392,392,392,392,0
|
|
20240318,115600,82102219,392,392,392,392,5
|
|
20240318,115500,82100259,392,393,393,392,20
|
|
20240318,115400,82092414,392,392,392,392,0
|
|
20240318,115300,82092414,392,392,392,392,0
|
|
20240318,115200,82092414,392,392,392,392,0
|
|
20240318,115100,82092414,392,394,394,392,1408
|
|
20240318,115000,81539712,396,396,396,396,0
|
|
20240318,114900,81539712,396,396,396,396,0
|
|
20240318,114800,81539712,396,396,396,396,30
|
|
20240318,114700,81527832,397,397,397,397,6
|
|
20240318,114600,81525450,397,397,397,397,0
|
|
20240318,114500,81525450,397,397,397,397,30
|
|
20240318,114400,81513540,398,397,398,397,3010
|
|
20240318,114300,80318560,397,397,397,397,0
|
|
20240318,114200,80318560,397,397,397,397,0
|
|
20240318,114100,80318560,397,397,397,397,0
|
|
20240318,114000,80318560,397,397,397,397,10
|
|
20240318,113900,80314590,398,398,398,398,24
|
|
20240318,113800,80305038,398,398,398,398,127
|
|
20240318,113700,80254492,398,398,398,398,10
|
|
20240318,113600,80250512,398,394,398,394,206
|
|
20240318,113500,80168868,393,393,393,393,0
|
|
20240318,113400,80168868,393,393,393,393,7018
|
|
20240318,113300,77410794,394,394,394,394,0
|
|
20240318,113200,77410794,394,394,394,394,0
|
|
20240318,113100,77410794,394,394,394,394,4
|
|
20240318,113000,77409218,395,395,395,395,14
|
|
20240318,112900,77403688,393,393,393,393,0
|
|
20240318,112800,77403688,393,394,394,393,369
|
|
20240318,112700,77258583,394,394,394,394,43
|
|
20240318,112600,77241641,394,394,394,394,81
|
|
20240318,112500,77209727,395,395,395,395,0
|
|
20240318,112400,77209727,395,395,395,395,0
|
|
20240318,112300,77209727,395,395,395,395,0
|
|
20240318,112200,77209727,395,395,395,395,0
|
|
20240318,112100,77209727,395,395,395,395,216
|
|
20240318,112000,77124407,395,395,395,395,0
|
|
20240318,111900,77124407,395,395,395,395,0
|
|
20240318,111800,77124407,395,395,395,395,0
|
|
20240318,111700,77124407,395,395,395,395,0
|
|
20240318,111600,77124407,395,395,395,395,1000
|
|
20240318,111500,76729407,395,395,395,395,0
|
|
20240318,111400,76729407,395,395,395,395,0
|
|
20240318,111300,76729407,395,395,395,395,8
|
|
20240318,111200,76726247,395,395,395,395,0
|
|
20240318,111100,76726247,395,395,395,395,0
|
|
20240318,111000,76726247,395,395,395,395,10
|
|
20240318,110900,76722297,393,393,393,393,0
|
|
20240318,110800,76722297,393,393,393,393,779
|
|
20240318,110700,76416150,393,394,395,393,2022
|
|
20240318,110600,75619390,395,395,395,395,11
|
|
20240318,110500,75615045,395,395,395,395,3000
|
|
20240318,110400,74430045,394,394,394,394,10
|
|
20240318,110300,74426105,394,394,394,394,0
|
|
20240318,110200,74426105,394,394,394,394,10
|
|
20240318,110100,74422165,394,394,394,394,559
|
|
20240318,110000,74201919,394,395,395,394,715
|
|
20240318,105900,73919504,395,395,395,395,2
|
|
20240318,105800,73918714,394,395,395,394,357
|
|
20240318,105700,73777703,395,395,395,395,263
|
|
20240318,105600,73673818,395,395,395,395,4
|
|
20240318,105500,73672238,395,395,395,395,3
|
|
20240318,105400,73671053,395,394,395,394,51
|
|
20240318,105300,73650909,395,395,395,395,0
|
|
20240318,105200,73650909,395,395,395,395,82
|
|
20240318,105100,73618519,395,395,395,395,0
|
|
20240318,105000,73618519,395,393,395,393,4
|
|
20240318,104900,73616943,393,393,393,393,14
|
|
20240318,104800,73611441,392,392,392,392,1
|
|
20240318,104700,73611049,392,392,392,392,1001
|
|
20240318,104600,73218657,391,391,391,391,0
|
|
20240318,104500,73218657,391,392,392,391,10181
|
|
20240318,104400,69232876,392,393,393,392,980
|
|
20240318,104300,68848285,395,395,395,395,353
|
|
20240318,104200,68708850,395,395,395,395,6000
|
|
20240318,104100,66338850,395,394,395,393,3898
|
|
20240318,104000,64799201,393,393,393,393,0
|
|
20240318,103900,64799201,393,393,393,393,12
|
|
20240318,103800,64794485,395,395,395,395,0
|
|
20240318,103700,64794485,395,395,395,395,23
|
|
20240318,103600,64785400,395,395,395,395,4
|
|
20240318,103500,64783820,394,394,394,394,0
|
|
20240318,103400,64783820,394,394,394,394,6269
|
|
20240318,103300,62313834,393,393,393,393,2
|
|
20240318,103200,62313048,394,394,394,394,200
|
|
20240318,103100,62234248,394,394,394,394,200
|
|
20240318,103000,62155448,393,394,394,393,11445
|
|
20240318,102900,57649711,394,394,394,394,0
|
|
20240318,102800,57649711,394,394,394,394,0
|
|
20240318,102700,57649711,394,394,394,394,2
|
|
20240318,102600,57648923,394,394,394,394,3
|
|
20240318,102500,57647741,394,395,395,394,2249
|
|
20240318,102400,56761529,396,396,396,396,0
|
|
20240318,102300,56761529,396,396,396,396,0
|
|
20240318,102200,56761529,396,396,396,396,31
|
|
20240318,102100,56749253,396,396,396,396,0
|
|
20240318,102000,56749253,396,395,396,395,1613
|
|
20240318,101900,56111896,394,395,395,394,111
|
|
20240318,101800,56068078,394,395,395,394,11
|
|
20240318,101700,56063743,395,395,396,395,501
|
|
20240318,101600,55865847,395,395,395,395,1229
|
|
20240318,101500,55380392,395,395,395,395,20
|
|
20240318,101400,55372492,395,395,395,395,2
|
|
20240318,101300,55371702,395,395,395,395,1020
|
|
20240318,101200,54968802,396,396,396,396,6
|
|
20240318,101100,54966426,396,396,396,396,0
|
|
20240318,101000,54966426,396,396,396,396,50
|
|
20240318,100900,54946626,396,396,396,396,150
|
|
20240318,100800,54887226,396,396,398,396,611
|
|
20240318,100700,54645268,396,396,396,396,2439
|
|
20240318,100600,53679424,396,395,396,395,76
|
|
20240318,100500,53649403,395,394,395,394,7422
|
|
20240318,100400,50725125,394,394,394,394,1
|
|
20240318,100300,50724731,394,393,394,393,15
|
|
20240318,100200,50718826,394,394,394,394,182
|
|
20240318,100100,50647118,394,394,394,394,112
|
|
20240318,100000,50602990,394,394,394,394,100
|
|
20240318,095900,50563590,394,394,394,394,119
|
|
20240318,095800,50516704,394,394,394,394,4
|
|
20240318,095700,50515128,394,394,394,394,0
|
|
20240318,095600,50515128,394,393,394,393,1301
|
|
20240318,095500,50002834,394,394,394,394,11
|
|
20240318,095400,49998500,392,393,393,392,598
|
|
20240318,095300,49763854,393,391,393,391,321
|
|
20240318,095200,49637809,393,394,394,393,117
|
|
20240318,095100,49591713,394,391,394,391,2793
|
|
20240318,095000,48499479,390,391,391,390,79
|
|
20240318,094900,48468662,389,394,394,389,18930
|
|
20240318,094800,41063081,394,394,394,394,2
|
|
20240318,094700,41062293,393,394,394,393,110
|
|
20240318,094600,41018958,394,394,394,394,204
|
|
20240318,094500,40938582,393,394,394,393,338
|
|
20240318,094400,40805698,393,393,393,393,0
|
|
20240318,094300,40805698,393,393,393,393,0
|
|
20240318,094200,40805698,393,393,393,393,641
|
|
20240318,094100,40553785,394,394,394,394,1780
|
|
20240318,094000,39852465,394,394,394,394,0
|
|
20240318,093900,39852465,394,394,394,394,137
|
|
20240318,093800,39798487,395,394,395,394,8185
|
|
20240318,093700,36573587,394,395,395,394,7019
|
|
20240318,093600,33807970,394,394,394,394,3449
|
|
20240318,093500,32449064,394,394,394,394,1087
|
|
20240318,093400,32020786,394,394,394,394,125
|
|
20240318,093300,31971536,394,394,394,394,831
|
|
20240318,093200,31644122,394,394,394,394,300
|
|
20240318,093100,31525922,393,394,394,393,1501
|
|
20240318,093000,30935395,394,395,395,394,547
|
|
20240318,092900,30719375,395,395,395,395,105
|
|
20240318,092800,30677900,395,395,395,395,13
|
|
20240318,092700,30672765,395,395,395,394,5175
|
|
20240318,092600,28633613,395,395,395,395,0
|
|
20240318,092500,28633613,395,394,395,394,905
|
|
20240318,092400,28277042,394,394,394,394,154
|
|
20240318,092300,28216366,394,394,394,394,520
|
|
20240318,092200,28011486,394,394,394,393,111
|
|
20240318,092100,27967772,394,394,394,394,100
|
|
20240318,092000,27928372,394,394,394,394,203
|
|
20240318,091900,27848390,394,393,394,393,11
|
|
20240318,091800,27844065,394,395,395,394,116
|
|
20240318,091700,27798261,395,393,395,392,2609
|
|
20240318,091600,26774054,393,396,396,393,20100
|
|
20240318,091500,18870234,396,396,396,396,400
|
|
20240318,091400,18711834,396,396,396,396,443
|
|
20240318,091300,18536406,395,395,395,395,1700
|
|
20240318,091200,17864906,396,396,396,395,605
|
|
20240318,091100,17625727,396,396,396,395,289
|
|
20240318,091000,17511352,396,397,397,396,1029
|
|
20240318,090900,17103866,396,396,397,395,5510
|
|
20240318,090800,14927201,396,397,397,396,6957
|
|
20240318,090700,12171398,397,397,397,397,305
|
|
20240318,090600,12050313,397,398,398,397,8000
|
|
20240318,090500,8873881,398,397,398,397,2489
|
|
20240318,090400,7885698,397,399,399,397,11123
|
|
20240318,090300,3458750,399,400,400,399,1104
|
|
20240318,090200,3018154,398,401,401,398,2034
|
|
20240318,090100,2208619,401,401,401,401,2619
|
|
20240318,090000,1158400,400,400,400,400,2896
|