655 lines
28 KiB
CSV
655 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,195200,210654181,281,281,281,281,2121
|
|
20240318,195100,210654181,281,281,281,281,0
|
|
20240318,195000,210654181,281,281,281,281,0
|
|
20240318,194900,210654181,281,281,281,281,0
|
|
20240318,194800,210654181,281,281,281,281,0
|
|
20240318,194700,210654181,281,281,281,281,0
|
|
20240318,194600,210654181,281,281,281,281,0
|
|
20240318,194500,210654181,281,281,281,281,0
|
|
20240318,194400,210654181,281,281,281,281,0
|
|
20240318,194300,210654181,281,281,281,281,0
|
|
20240318,194200,210654181,281,281,281,281,0
|
|
20240318,194100,210654181,281,281,281,281,0
|
|
20240318,194000,210654181,281,281,281,281,0
|
|
20240318,193900,210654181,281,281,281,281,0
|
|
20240318,193800,210654181,281,281,281,281,0
|
|
20240318,193700,210654181,281,281,281,281,0
|
|
20240318,193600,210654181,281,281,281,281,0
|
|
20240318,193500,210654181,281,281,281,281,0
|
|
20240318,193400,210654181,281,281,281,281,0
|
|
20240318,193300,210654181,281,281,281,281,0
|
|
20240318,193200,210654181,281,281,281,281,0
|
|
20240318,193100,210654181,281,281,281,281,0
|
|
20240318,193000,210654181,281,281,281,281,0
|
|
20240318,192900,210654181,281,281,281,281,0
|
|
20240318,192800,210654181,281,281,281,281,0
|
|
20240318,192700,210654181,281,281,281,281,0
|
|
20240318,192600,210654181,281,281,281,281,0
|
|
20240318,192500,210654181,281,281,281,281,0
|
|
20240318,192400,210654181,281,281,281,281,0
|
|
20240318,192300,210654181,281,281,281,281,0
|
|
20240318,192200,210654181,281,281,281,281,2121
|
|
20240318,192100,210654181,281,281,281,281,0
|
|
20240318,192000,210654181,281,281,281,281,0
|
|
20240318,191900,210654181,281,281,281,281,0
|
|
20240318,191800,210654181,281,281,281,281,0
|
|
20240318,191700,210654181,281,281,281,281,0
|
|
20240318,191600,210654181,281,281,281,281,0
|
|
20240318,191500,210654181,281,281,281,281,0
|
|
20240318,191400,210654181,281,281,281,281,0
|
|
20240318,191300,210654181,281,281,281,281,0
|
|
20240318,191200,210654181,281,281,281,281,0
|
|
20240318,191100,210654181,281,281,281,281,0
|
|
20240318,191000,210654181,281,281,281,281,0
|
|
20240318,190900,210654181,281,281,281,281,0
|
|
20240318,190800,210654181,281,281,281,281,0
|
|
20240318,190700,210654181,281,281,281,281,0
|
|
20240318,190600,210654181,281,281,281,281,0
|
|
20240318,190500,210654181,281,281,281,281,0
|
|
20240318,190400,210654181,281,281,281,281,0
|
|
20240318,190300,210654181,281,281,281,281,0
|
|
20240318,190200,210654181,281,281,281,281,0
|
|
20240318,190100,210654181,281,281,281,281,0
|
|
20240318,190000,210654181,281,281,281,281,0
|
|
20240318,185900,210654181,281,281,281,281,0
|
|
20240318,185800,210654181,281,281,281,281,0
|
|
20240318,185700,210654181,281,281,281,281,0
|
|
20240318,185600,210654181,281,281,281,281,0
|
|
20240318,185500,210654181,281,281,281,281,0
|
|
20240318,185400,210654181,281,281,281,281,0
|
|
20240318,185300,210654181,281,281,281,281,0
|
|
20240318,185200,210654181,281,281,281,281,2121
|
|
20240318,185100,210654181,281,281,281,281,0
|
|
20240318,185000,210654181,281,281,281,281,0
|
|
20240318,184900,210654181,281,281,281,281,0
|
|
20240318,184800,210654181,281,281,281,281,0
|
|
20240318,184700,210654181,281,281,281,281,0
|
|
20240318,184600,210654181,281,281,281,281,0
|
|
20240318,184500,210654181,281,281,281,281,0
|
|
20240318,184400,210654181,281,281,281,281,0
|
|
20240318,184300,210654181,281,281,281,281,0
|
|
20240318,184200,210654181,281,281,281,281,0
|
|
20240318,184100,210654181,281,281,281,281,0
|
|
20240318,184000,210654181,281,281,281,281,0
|
|
20240318,183900,210654181,281,281,281,281,0
|
|
20240318,183800,210654181,281,281,281,281,0
|
|
20240318,183700,210654181,281,281,281,281,0
|
|
20240318,183600,210654181,281,281,281,281,0
|
|
20240318,183500,210654181,281,281,281,281,0
|
|
20240318,183400,210654181,281,281,281,281,0
|
|
20240318,183300,210654181,281,281,281,281,0
|
|
20240318,183200,210654181,281,281,281,281,0
|
|
20240318,183100,210654181,281,281,281,281,0
|
|
20240318,183000,210654181,281,281,281,281,0
|
|
20240318,182900,210654181,281,281,281,281,0
|
|
20240318,182800,210654181,281,281,281,281,0
|
|
20240318,182700,210654181,281,281,281,281,0
|
|
20240318,182600,210654181,281,281,281,281,0
|
|
20240318,182500,210654181,281,281,281,281,0
|
|
20240318,182400,210654181,281,281,281,281,0
|
|
20240318,182300,210654181,281,281,281,281,0
|
|
20240318,182200,210654181,281,281,281,281,2121
|
|
20240318,182100,210654181,281,281,281,281,0
|
|
20240318,182000,210654181,281,281,281,281,0
|
|
20240318,181900,210654181,281,281,281,281,0
|
|
20240318,181800,210654181,281,281,281,281,0
|
|
20240318,181700,210654181,281,281,281,281,0
|
|
20240318,181600,210654181,281,281,281,281,0
|
|
20240318,181500,210654181,281,281,281,281,0
|
|
20240318,181400,210654181,281,281,281,281,0
|
|
20240318,181300,210654181,281,281,281,281,0
|
|
20240318,181200,210654181,281,281,281,281,0
|
|
20240318,181100,210654181,281,281,281,281,0
|
|
20240318,181000,210654181,281,281,281,281,0
|
|
20240318,180900,210654181,281,281,281,281,0
|
|
20240318,180800,210654181,281,281,281,281,0
|
|
20240318,180700,210654181,281,281,281,281,0
|
|
20240318,180600,210654181,281,281,281,281,0
|
|
20240318,180500,210654181,281,281,281,281,0
|
|
20240318,180400,210654181,281,281,281,281,0
|
|
20240318,180300,210654181,281,281,281,281,0
|
|
20240318,180200,210654181,281,281,281,281,0
|
|
20240318,180100,210654181,281,281,281,281,0
|
|
20240318,180000,210654181,281,281,281,281,0
|
|
20240318,175900,210654181,281,281,281,281,0
|
|
20240318,175800,210654181,281,281,281,281,0
|
|
20240318,175700,210654181,281,281,281,281,0
|
|
20240318,175600,210654181,281,281,281,281,0
|
|
20240318,175500,210654181,281,281,281,281,0
|
|
20240318,175400,210654181,281,281,281,281,0
|
|
20240318,175300,210654181,281,281,281,281,0
|
|
20240318,175200,210654181,281,281,281,281,2121
|
|
20240318,175100,210654181,281,281,281,281,0
|
|
20240318,175000,210654181,281,281,281,281,0
|
|
20240318,174900,210654181,281,281,281,281,0
|
|
20240318,174800,210654181,281,281,281,281,0
|
|
20240318,174700,210654181,281,281,281,281,0
|
|
20240318,174600,210654181,281,281,281,281,0
|
|
20240318,174500,210654181,281,281,281,281,0
|
|
20240318,174400,210654181,281,281,281,281,0
|
|
20240318,174300,210654181,281,281,281,281,0
|
|
20240318,174200,210654181,281,281,281,281,0
|
|
20240318,174100,210654181,281,281,281,281,0
|
|
20240318,174000,210654181,281,281,281,281,0
|
|
20240318,173900,210654181,281,281,281,281,0
|
|
20240318,173800,210654181,281,281,281,281,0
|
|
20240318,173700,210654181,281,281,281,281,0
|
|
20240318,173600,210654181,281,281,281,281,0
|
|
20240318,173500,210654181,281,281,281,281,0
|
|
20240318,173400,210654181,281,281,281,281,0
|
|
20240318,173300,210654181,281,281,281,281,0
|
|
20240318,173200,210654181,281,281,281,281,0
|
|
20240318,173100,210654181,281,281,281,281,0
|
|
20240318,173000,210654181,281,281,281,281,0
|
|
20240318,172900,210654181,281,281,281,281,0
|
|
20240318,172800,210654181,281,281,281,281,0
|
|
20240318,172700,210654181,281,281,281,281,0
|
|
20240318,172600,210654181,281,281,281,281,0
|
|
20240318,172500,210654181,281,281,281,281,0
|
|
20240318,172400,210654181,281,281,281,281,0
|
|
20240318,172300,210654181,281,281,281,281,0
|
|
20240318,172200,210654181,281,281,281,281,2121
|
|
20240318,172100,210654181,281,281,281,281,0
|
|
20240318,172000,210654181,281,281,281,281,0
|
|
20240318,171900,210654181,281,281,281,281,0
|
|
20240318,171800,210654181,281,281,281,281,0
|
|
20240318,171700,210654181,281,281,281,281,0
|
|
20240318,171600,210654181,281,281,281,281,0
|
|
20240318,171500,210654181,281,281,281,281,0
|
|
20240318,171400,210654181,281,281,281,281,0
|
|
20240318,171300,210654181,281,281,281,281,0
|
|
20240318,171200,210654181,281,281,281,281,0
|
|
20240318,171100,210654181,281,281,281,281,0
|
|
20240318,171000,210654181,281,281,281,281,0
|
|
20240318,170900,210654181,281,281,281,281,0
|
|
20240318,170800,210654181,281,281,281,281,0
|
|
20240318,170700,210654181,281,281,281,281,0
|
|
20240318,170600,210654181,281,281,281,281,0
|
|
20240318,170500,210654181,281,281,281,281,0
|
|
20240318,170400,210654181,281,281,281,281,0
|
|
20240318,170300,210654181,281,281,281,281,0
|
|
20240318,170200,210654181,281,281,281,281,0
|
|
20240318,170100,210654181,281,281,281,281,0
|
|
20240318,170000,210654181,281,281,281,281,0
|
|
20240318,165900,210654181,281,281,281,281,0
|
|
20240318,165800,210654181,281,281,281,281,0
|
|
20240318,165700,210654181,281,281,281,281,0
|
|
20240318,165600,210654181,281,281,281,281,0
|
|
20240318,165500,210654181,281,281,281,281,0
|
|
20240318,165400,210654181,281,281,281,281,0
|
|
20240318,165300,210654181,281,281,281,281,0
|
|
20240318,165200,210654181,281,281,281,281,2121
|
|
20240318,165100,210654181,281,281,281,281,0
|
|
20240318,165000,210654181,281,281,281,281,0
|
|
20240318,164900,210654181,281,281,281,281,0
|
|
20240318,164800,210654181,281,281,281,281,0
|
|
20240318,164700,210654181,281,281,281,281,0
|
|
20240318,164600,210654181,281,281,281,281,0
|
|
20240318,164500,210654181,281,281,281,281,0
|
|
20240318,164400,210654181,281,281,281,281,0
|
|
20240318,164300,210654181,281,281,281,281,0
|
|
20240318,164200,210654181,281,281,281,281,0
|
|
20240318,164100,210654181,281,281,281,281,0
|
|
20240318,164000,210654181,281,281,281,281,0
|
|
20240318,163900,210654181,281,281,281,281,0
|
|
20240318,163800,210654181,281,281,281,281,0
|
|
20240318,163700,210654181,281,281,281,281,0
|
|
20240318,163600,210654181,281,281,281,281,0
|
|
20240318,163500,210654181,281,281,281,281,0
|
|
20240318,163400,210654181,281,281,281,281,0
|
|
20240318,163300,210654181,281,281,281,281,0
|
|
20240318,163200,210654181,281,281,281,281,0
|
|
20240318,163100,210654181,281,281,281,281,0
|
|
20240318,163000,210654181,281,281,281,281,0
|
|
20240318,162900,210654181,281,281,281,281,0
|
|
20240318,162800,210654181,281,281,281,281,0
|
|
20240318,162700,210654181,281,281,281,281,0
|
|
20240318,162600,210654181,281,281,281,281,0
|
|
20240318,162500,210654181,281,281,281,281,0
|
|
20240318,162400,210654181,281,281,281,281,0
|
|
20240318,162300,210654181,281,281,281,281,0
|
|
20240318,162200,210654181,281,281,281,281,2121
|
|
20240318,162100,210654181,281,281,281,281,0
|
|
20240318,162000,210654181,281,281,281,281,0
|
|
20240318,161900,210654181,281,281,281,281,0
|
|
20240318,161800,210654181,281,281,281,281,0
|
|
20240318,161700,210654181,281,281,281,281,0
|
|
20240318,161600,210654181,281,281,281,281,0
|
|
20240318,161500,210654181,281,281,281,281,0
|
|
20240318,161400,210654181,281,281,281,281,0
|
|
20240318,161300,210654181,281,281,281,281,0
|
|
20240318,161200,210654181,281,281,281,281,0
|
|
20240318,161100,210654181,281,281,281,281,0
|
|
20240318,161000,210654181,281,281,281,281,0
|
|
20240318,160900,210654181,281,281,281,281,0
|
|
20240318,160800,210654181,281,281,281,281,0
|
|
20240318,160700,210654181,281,281,281,281,0
|
|
20240318,160600,210654181,281,281,281,281,0
|
|
20240318,160500,210654181,281,281,281,281,0
|
|
20240318,160400,210654181,281,281,281,281,0
|
|
20240318,160300,210654181,281,281,281,281,0
|
|
20240318,160200,210654181,281,281,281,281,0
|
|
20240318,160100,210654181,281,281,281,281,0
|
|
20240318,160000,210654181,281,281,281,281,0
|
|
20240318,155900,210654181,281,281,281,281,0
|
|
20240318,155800,210654181,281,281,281,281,0
|
|
20240318,155700,210654181,281,281,281,281,0
|
|
20240318,155600,210654181,281,281,281,281,0
|
|
20240318,155500,210654181,281,281,281,281,0
|
|
20240318,155400,210654181,281,281,281,281,0
|
|
20240318,155300,210654181,281,281,281,281,0
|
|
20240318,155200,210654181,281,281,281,281,2121
|
|
20240318,155100,210654181,281,281,281,281,0
|
|
20240318,155000,210654181,281,281,281,281,0
|
|
20240318,154900,210654181,281,281,281,281,0
|
|
20240318,154800,210654181,281,281,281,281,0
|
|
20240318,154700,210654181,281,281,281,281,0
|
|
20240318,154600,210654181,281,281,281,281,0
|
|
20240318,154500,210654181,281,281,281,281,0
|
|
20240318,154400,210654181,281,281,281,281,0
|
|
20240318,154300,210654181,281,281,281,281,0
|
|
20240318,154200,210654181,281,281,281,281,0
|
|
20240318,154100,210654181,281,281,281,281,0
|
|
20240318,154000,210654181,281,281,281,281,0
|
|
20240318,153900,210654181,281,281,281,281,0
|
|
20240318,153800,210654181,281,281,281,281,0
|
|
20240318,153700,210654181,281,281,281,281,0
|
|
20240318,153600,210654181,281,281,281,281,0
|
|
20240318,153500,210654181,281,281,281,281,0
|
|
20240318,153400,210654181,281,281,281,281,0
|
|
20240318,153300,210654181,281,281,281,281,0
|
|
20240318,153200,210654181,281,281,281,281,0
|
|
20240318,153100,210654181,281,281,281,281,0
|
|
20240318,153000,210654181,281,281,281,281,2121
|
|
20240318,152900,210058180,282,282,282,282,0
|
|
20240318,152800,210058180,282,282,282,282,0
|
|
20240318,152700,210058180,282,282,282,282,0
|
|
20240318,152600,210058180,282,282,282,282,0
|
|
20240318,152500,210058180,282,282,282,282,0
|
|
20240318,152400,210058180,282,282,282,282,0
|
|
20240318,152300,210058180,282,282,282,282,0
|
|
20240318,152200,210058180,282,282,282,282,0
|
|
20240318,152100,210058180,282,282,282,282,0
|
|
20240318,152000,210058180,282,282,282,282,0
|
|
20240318,151900,210058180,282,282,282,282,1000
|
|
20240318,151800,209776180,282,282,282,282,0
|
|
20240318,151700,209776180,282,282,282,282,0
|
|
20240318,151600,209776180,282,281,282,281,5018
|
|
20240318,151500,208361926,282,282,282,282,2
|
|
20240318,151400,208361362,282,279,282,278,40412
|
|
20240318,151300,197043294,279,282,282,279,20053
|
|
20240318,151200,191442434,282,282,282,280,16068
|
|
20240318,151100,186913985,280,281,281,280,5300
|
|
20240318,151000,185429946,281,281,281,281,17000
|
|
20240318,150900,180652946,281,281,281,281,1002
|
|
20240318,150800,180371384,281,281,281,281,0
|
|
20240318,150700,180371384,281,280,282,280,8479
|
|
20240318,150600,177996746,280,280,280,280,110
|
|
20240318,150500,177965946,282,281,282,281,36110
|
|
20240318,150400,167797036,281,281,281,281,0
|
|
20240318,150300,167797036,281,281,281,281,536
|
|
20240318,150200,167646420,280,280,280,280,0
|
|
20240318,150100,167646420,280,280,280,280,0
|
|
20240318,150000,167646420,280,280,280,280,0
|
|
20240318,145900,167646420,280,280,280,280,0
|
|
20240318,145800,167646420,280,280,280,280,0
|
|
20240318,145700,167646420,280,280,280,280,0
|
|
20240318,145600,167646420,280,280,280,280,1620
|
|
20240318,145500,167192820,280,280,280,280,0
|
|
20240318,145400,167192820,280,280,280,280,160
|
|
20240318,145300,167148020,281,281,281,281,0
|
|
20240318,145200,167148020,281,281,281,281,0
|
|
20240318,145100,167148020,281,281,281,281,0
|
|
20240318,145000,167148020,281,280,281,280,14000
|
|
20240318,144900,163219020,281,281,281,281,0
|
|
20240318,144800,163219020,281,281,281,281,0
|
|
20240318,144700,163219020,281,281,281,281,0
|
|
20240318,144600,163219020,281,281,281,281,0
|
|
20240318,144500,163219020,281,281,281,281,0
|
|
20240318,144400,163219020,281,281,281,281,51
|
|
20240318,144300,163204689,281,281,281,281,70
|
|
20240318,144200,163185019,281,281,281,281,0
|
|
20240318,144100,163185019,281,281,281,281,0
|
|
20240318,144000,163185019,281,281,281,281,0
|
|
20240318,143900,163185019,281,281,281,281,0
|
|
20240318,143800,163185019,281,281,281,281,1
|
|
20240318,143700,163184738,280,280,280,280,108
|
|
20240318,143600,163154498,279,281,281,279,15
|
|
20240318,143500,163150285,279,279,279,279,0
|
|
20240318,143400,163150285,279,279,279,279,0
|
|
20240318,143300,163150285,279,279,279,279,0
|
|
20240318,143200,163150285,279,280,280,279,1000
|
|
20240318,143100,162871284,280,280,280,280,0
|
|
20240318,143000,162871284,280,280,280,280,653
|
|
20240318,142900,162688444,279,279,279,279,1010
|
|
20240318,142800,162406654,279,279,279,279,400
|
|
20240318,142700,162295054,281,281,281,281,0
|
|
20240318,142600,162295054,281,281,281,281,0
|
|
20240318,142500,162295054,281,281,281,281,0
|
|
20240318,142400,162295054,281,281,281,281,0
|
|
20240318,142300,162295054,281,281,281,281,0
|
|
20240318,142200,162295054,281,279,281,279,10003
|
|
20240318,142100,159484217,281,281,281,281,0
|
|
20240318,142000,159484217,281,281,281,281,0
|
|
20240318,141900,159484217,281,281,281,281,0
|
|
20240318,141800,159484217,281,281,281,281,0
|
|
20240318,141700,159484217,281,281,281,281,1
|
|
20240318,141600,159483936,281,281,281,281,0
|
|
20240318,141500,159483936,281,281,281,281,136
|
|
20240318,141400,159445720,281,281,281,281,1
|
|
20240318,141300,159445439,280,280,280,280,348
|
|
20240318,141200,159347999,281,281,281,281,0
|
|
20240318,141100,159347999,281,281,281,281,0
|
|
20240318,141000,159347999,281,281,281,281,5
|
|
20240318,140900,159346594,279,279,279,279,0
|
|
20240318,140800,159346594,279,279,279,279,0
|
|
20240318,140700,159346594,279,279,279,279,10000
|
|
20240318,140600,156556594,281,281,281,281,0
|
|
20240318,140500,156556594,281,281,281,281,0
|
|
20240318,140400,156556594,281,281,281,281,0
|
|
20240318,140300,156556594,281,281,281,281,9
|
|
20240318,140200,156554065,281,280,281,280,932
|
|
20240318,140100,156293104,279,279,279,279,6550
|
|
20240318,140000,154465654,280,280,280,280,121
|
|
20240318,135900,154431774,280,280,280,280,0
|
|
20240318,135800,154431774,280,280,280,280,9000
|
|
20240318,135700,151911774,280,280,280,280,397
|
|
20240318,135600,151800614,280,280,280,280,108
|
|
20240318,135500,151770374,281,281,281,281,0
|
|
20240318,135400,151770374,281,281,281,281,0
|
|
20240318,135300,151770374,281,281,281,281,0
|
|
20240318,135200,151770374,281,281,281,281,1
|
|
20240318,135100,151770093,279,279,279,279,0
|
|
20240318,135000,151770093,279,279,279,279,0
|
|
20240318,134900,151770093,279,279,279,279,0
|
|
20240318,134800,151770093,279,279,279,279,0
|
|
20240318,134700,151770093,279,279,279,279,0
|
|
20240318,134600,151770093,279,279,279,279,0
|
|
20240318,134500,151770093,279,279,279,279,0
|
|
20240318,134400,151770093,279,279,279,279,0
|
|
20240318,134300,151770093,279,279,279,279,0
|
|
20240318,134200,151770093,279,279,279,279,0
|
|
20240318,134100,151770093,279,280,280,279,944
|
|
20240318,134000,151506715,279,279,279,279,2
|
|
20240318,133900,151506157,279,279,279,279,0
|
|
20240318,133800,151506157,279,279,279,279,14864
|
|
20240318,133700,147359101,282,282,282,282,0
|
|
20240318,133600,147359101,282,282,282,282,0
|
|
20240318,133500,147359101,282,282,282,282,0
|
|
20240318,133400,147359101,282,282,282,282,1
|
|
20240318,133300,147358819,282,282,282,282,0
|
|
20240318,133200,147358819,282,282,282,282,8
|
|
20240318,133100,147356563,282,282,282,282,0
|
|
20240318,133000,147356563,282,282,282,282,0
|
|
20240318,132900,147356563,282,282,282,281,1003
|
|
20240318,132800,147074717,279,282,282,279,10065
|
|
20240318,132700,144248536,281,281,281,281,0
|
|
20240318,132600,144248536,281,281,281,281,19
|
|
20240318,132500,144243197,282,282,282,282,0
|
|
20240318,132400,144243197,282,282,282,282,0
|
|
20240318,132300,144243197,282,282,282,282,1
|
|
20240318,132200,144242915,282,282,282,282,130
|
|
20240318,132100,144206255,281,281,281,281,0
|
|
20240318,132000,144206255,281,281,281,281,1551
|
|
20240318,131900,143770424,281,281,281,281,1000
|
|
20240318,131800,143489424,281,281,281,281,0
|
|
20240318,131700,143489424,281,282,282,281,602
|
|
20240318,131600,143320261,282,282,282,282,2
|
|
20240318,131500,143319697,282,282,282,282,1
|
|
20240318,131400,143319415,282,282,282,282,0
|
|
20240318,131300,143319415,282,282,282,282,1
|
|
20240318,131200,143319133,282,282,282,282,1
|
|
20240318,131100,143318851,282,282,282,282,6
|
|
20240318,131000,143317159,281,281,281,281,0
|
|
20240318,130900,143317159,281,281,281,281,0
|
|
20240318,130800,143317159,281,281,281,281,2
|
|
20240318,130700,143316597,281,281,281,281,0
|
|
20240318,130600,143316597,281,281,281,281,1000
|
|
20240318,130500,143035597,281,281,281,281,0
|
|
20240318,130400,143035597,281,281,281,281,980
|
|
20240318,130300,142760217,281,281,281,281,0
|
|
20240318,130200,142760217,281,281,281,281,20
|
|
20240318,130100,142754597,281,281,281,281,90
|
|
20240318,130000,142729307,281,281,281,281,287
|
|
20240318,125900,142648660,281,281,281,281,70
|
|
20240318,125800,142628990,281,281,281,281,0
|
|
20240318,125700,142628990,281,281,281,281,983
|
|
20240318,125600,142352767,282,283,283,282,113
|
|
20240318,125500,142320888,283,281,283,281,15270
|
|
20240318,125400,138019889,281,281,281,281,0
|
|
20240318,125300,138019889,281,281,281,281,82
|
|
20240318,125200,137996847,279,280,280,279,15352
|
|
20240318,125100,133698487,280,280,280,280,5
|
|
20240318,125000,133697087,280,280,280,280,22
|
|
20240318,124900,133690927,280,280,280,280,50
|
|
20240318,124800,133676927,280,280,280,280,1
|
|
20240318,124700,133676647,280,280,280,280,0
|
|
20240318,124600,133676647,280,280,280,280,0
|
|
20240318,124500,133676647,280,280,280,280,0
|
|
20240318,124400,133676647,280,281,281,280,61
|
|
20240318,124300,133659557,279,279,279,279,564
|
|
20240318,124200,133502201,278,280,280,278,8020
|
|
20240318,124100,131268137,280,280,280,280,0
|
|
20240318,124000,131268137,280,280,280,280,1000
|
|
20240318,123900,130988137,281,281,281,281,1
|
|
20240318,123800,130987856,281,281,281,281,15
|
|
20240318,123700,130983641,281,281,281,281,0
|
|
20240318,123600,130983641,281,281,281,281,41
|
|
20240318,123500,130972120,280,281,281,280,8
|
|
20240318,123400,130969879,281,281,281,281,0
|
|
20240318,123300,130969879,281,281,281,281,261
|
|
20240318,123200,130896538,281,280,281,280,2010
|
|
20240318,123100,130333728,280,280,280,280,0
|
|
20240318,123000,130333728,280,280,280,280,2687
|
|
20240318,122900,129581368,279,279,279,279,421
|
|
20240318,122800,129463909,280,280,280,280,0
|
|
20240318,122700,129463909,280,280,280,280,0
|
|
20240318,122600,129463909,280,280,280,280,464
|
|
20240318,122500,129333989,280,280,280,280,200
|
|
20240318,122400,129277989,280,280,280,280,0
|
|
20240318,122300,129277989,280,280,280,280,0
|
|
20240318,122200,129277989,280,280,280,280,0
|
|
20240318,122100,129277989,280,280,280,280,892
|
|
20240318,122000,129028229,280,280,280,280,0
|
|
20240318,121900,129028229,280,280,280,280,0
|
|
20240318,121800,129028229,280,280,280,280,0
|
|
20240318,121700,129028229,280,279,280,279,10006
|
|
20240318,121600,126236549,279,279,279,279,0
|
|
20240318,121500,126236549,279,279,279,279,6000
|
|
20240318,121400,124562549,279,279,279,279,5000
|
|
20240318,121300,123167549,279,279,279,279,0
|
|
20240318,121200,123167549,279,279,279,279,290
|
|
20240318,121100,123086639,279,279,279,279,0
|
|
20240318,121000,123086639,279,278,279,278,38891
|
|
20240318,120900,112236051,279,279,279,279,2000
|
|
20240318,120800,111678051,279,278,279,278,5036
|
|
20240318,120700,110276796,278,278,278,278,90
|
|
20240318,120600,110251776,278,278,278,278,17
|
|
20240318,120500,110247050,278,278,278,278,0
|
|
20240318,120400,110247050,278,279,279,278,2336
|
|
20240318,120300,109596642,279,279,279,279,3025
|
|
20240318,120200,108752667,279,279,279,279,70
|
|
20240318,120100,108733137,279,279,279,279,1
|
|
20240318,120000,108732858,279,279,279,279,1408
|
|
20240318,115900,108340026,278,278,278,278,7022
|
|
20240318,115800,106387910,278,278,278,278,3100
|
|
20240318,115700,105526110,279,279,279,279,112
|
|
20240318,115600,105494862,279,279,279,279,0
|
|
20240318,115500,105494862,279,279,279,279,0
|
|
20240318,115400,105494862,279,279,279,279,500
|
|
20240318,115300,105355362,279,279,279,279,13353
|
|
20240318,115200,101629875,279,279,279,279,0
|
|
20240318,115100,101629875,279,279,279,279,3803
|
|
20240318,115000,100568838,280,280,280,280,26
|
|
20240318,114900,100561558,279,279,279,279,0
|
|
20240318,114800,100561558,279,279,279,279,10
|
|
20240318,114700,100558768,280,280,280,280,0
|
|
20240318,114600,100558768,280,280,280,280,3
|
|
20240318,114500,100557928,280,280,280,280,0
|
|
20240318,114400,100557928,280,280,280,280,0
|
|
20240318,114300,100557928,280,280,280,280,0
|
|
20240318,114200,100557928,280,280,280,280,1
|
|
20240318,114100,100557648,278,278,278,278,14990
|
|
20240318,114000,96390428,278,279,279,278,9001
|
|
20240318,113900,93886430,280,280,280,280,0
|
|
20240318,113800,93886430,280,280,280,280,189
|
|
20240318,113700,93833510,280,280,280,280,6439
|
|
20240318,113600,92030590,280,280,280,280,3661
|
|
20240318,113500,91005510,280,280,280,280,0
|
|
20240318,113400,91005510,280,280,280,280,0
|
|
20240318,113300,91005510,280,280,280,280,677
|
|
20240318,113200,90815950,280,280,280,280,289
|
|
20240318,113100,90735030,280,280,280,280,911
|
|
20240318,113000,90479950,280,280,280,280,0
|
|
20240318,112900,90479950,280,280,280,280,350
|
|
20240318,112800,90381950,280,280,280,280,0
|
|
20240318,112700,90381950,280,280,280,280,0
|
|
20240318,112600,90381950,280,280,280,280,0
|
|
20240318,112500,90381950,280,280,280,280,0
|
|
20240318,112400,90381950,280,280,280,280,538
|
|
20240318,112300,90231310,280,280,280,280,4000
|
|
20240318,112200,89111310,280,280,280,280,90
|
|
20240318,112100,89086110,279,279,279,279,0
|
|
20240318,112000,89086110,279,279,279,279,1
|
|
20240318,111900,89085831,280,280,280,280,140
|
|
20240318,111800,89046631,280,280,280,280,0
|
|
20240318,111700,89046631,280,280,280,280,0
|
|
20240318,111600,89046631,280,280,280,280,0
|
|
20240318,111500,89046631,280,280,280,280,200
|
|
20240318,111400,88990631,280,280,280,280,1
|
|
20240318,111300,88990351,279,279,279,279,1001
|
|
20240318,111200,88711072,279,279,279,278,12613
|
|
20240318,111100,85192046,280,280,280,280,0
|
|
20240318,111000,85192046,280,280,280,280,3
|
|
20240318,110900,85191206,280,280,280,280,0
|
|
20240318,110800,85191206,280,280,280,280,1
|
|
20240318,110700,85190926,280,280,280,280,2
|
|
20240318,110600,85190366,280,279,280,279,19
|
|
20240318,110500,85185064,279,279,279,279,0
|
|
20240318,110400,85185064,279,279,279,279,155
|
|
20240318,110300,85141819,279,279,279,279,0
|
|
20240318,110200,85141819,279,279,279,279,1291
|
|
20240318,110100,84781630,279,280,280,279,7747
|
|
20240318,110000,82620215,280,280,280,280,24
|
|
20240318,105900,82613495,280,280,280,280,1847
|
|
20240318,105800,82096335,280,281,281,280,3773
|
|
20240318,105700,81039885,280,280,280,280,2000
|
|
20240318,105600,80479885,280,280,280,280,19051
|
|
20240318,105500,75145605,281,282,282,281,265
|
|
20240318,105400,75071128,282,282,282,282,0
|
|
20240318,105300,75071128,282,282,282,282,0
|
|
20240318,105200,75071128,282,282,282,282,1000
|
|
20240318,105100,74789128,282,282,282,282,0
|
|
20240318,105000,74789128,282,282,282,282,0
|
|
20240318,104900,74789128,282,282,282,282,2000
|
|
20240318,104800,74225128,282,282,282,282,0
|
|
20240318,104700,74225128,282,282,282,282,200
|
|
20240318,104600,74168728,282,282,282,282,9268
|
|
20240318,104500,71555152,281,281,281,281,0
|
|
20240318,104400,71555152,281,281,281,281,0
|
|
20240318,104300,71555152,281,281,281,281,132
|
|
20240318,104200,71518060,280,280,280,280,0
|
|
20240318,104100,71518060,280,280,280,280,0
|
|
20240318,104000,71518060,280,280,280,280,0
|
|
20240318,103900,71518060,280,280,280,280,0
|
|
20240318,103800,71518060,280,280,280,280,0
|
|
20240318,103700,71518060,280,280,280,280,0
|
|
20240318,103600,71518060,280,280,280,280,0
|
|
20240318,103500,71518060,280,280,280,280,0
|
|
20240318,103400,71518060,280,282,282,280,6862
|
|
20240318,103300,69591193,282,282,282,282,299
|
|
20240318,103200,69506875,281,282,282,281,19933
|
|
20240318,103100,63896893,283,283,283,283,118
|
|
20240318,103000,63863499,283,283,283,283,0
|
|
20240318,102900,63863499,283,283,283,283,0
|
|
20240318,102800,63863499,283,283,283,283,53
|
|
20240318,102700,63848500,283,283,283,283,840
|
|
20240318,102600,63610780,283,283,283,283,103
|
|
20240318,102500,63581631,284,283,284,283,3437
|
|
20240318,102400,62608789,282,282,282,282,0
|
|
20240318,102300,62608789,282,282,282,282,5500
|
|
20240318,102200,61057789,282,282,282,282,45
|
|
20240318,102100,61045099,282,282,282,282,0
|
|
20240318,102000,61045099,282,282,282,282,1786
|
|
20240318,101900,60541447,282,282,282,282,426
|
|
20240318,101800,60421315,282,283,283,281,54
|
|
20240318,101700,60406135,281,282,282,281,1104
|
|
20240318,101600,60094911,282,283,283,282,802
|
|
20240318,101500,59868745,282,283,283,282,430
|
|
20240318,101400,59747355,283,283,283,282,44
|
|
20240318,101300,59734945,283,283,283,283,0
|
|
20240318,101200,59734945,283,283,283,283,2
|
|
20240318,101100,59734379,283,283,283,283,1
|
|
20240318,101000,59734096,283,282,283,282,164
|
|
20240318,100900,59687838,283,283,283,283,0
|
|
20240318,100800,59687838,283,283,283,283,22
|
|
20240318,100700,59681612,283,283,283,283,50
|
|
20240318,100600,59667462,283,284,284,283,358
|
|
20240318,100500,59565890,284,284,284,284,32
|
|
20240318,100400,59556802,283,281,283,281,14909
|
|
20240318,100300,55347425,281,281,281,281,6358
|
|
20240318,100200,53560827,281,281,281,281,23
|
|
20240318,100100,53554364,281,281,281,281,1064
|
|
20240318,100000,53255380,281,281,281,281,105
|
|
20240318,095900,53225875,280,281,281,280,4601
|
|
20240318,095800,51937594,280,280,280,280,0
|
|
20240318,095700,51937594,280,280,280,280,100
|
|
20240318,095600,51909594,281,281,281,281,0
|
|
20240318,095500,51909594,281,281,281,281,0
|
|
20240318,095400,51909594,281,280,281,280,4004
|
|
20240318,095300,50784474,280,280,280,280,0
|
|
20240318,095200,50784474,280,281,281,280,23963
|
|
20240318,095100,44074801,281,281,281,281,0
|
|
20240318,095000,44074801,281,281,281,281,140
|
|
20240318,094900,44035461,281,281,281,281,1000
|
|
20240318,094800,43754461,281,282,282,281,1687
|
|
20240318,094700,43280393,282,281,282,281,2201
|
|
20240318,094600,42661811,282,282,282,282,1
|
|
20240318,094500,42661529,282,282,282,282,30
|
|
20240318,094400,42653069,282,281,282,281,1528
|
|
20240318,094300,42222853,282,282,282,282,300
|
|
20240318,094200,42138253,281,281,282,281,5677
|
|
20240318,094100,40542516,283,283,283,283,1
|
|
20240318,094000,40542233,282,282,282,282,1142
|
|
20240318,093900,40220189,282,282,282,282,177
|
|
20240318,093800,40170275,282,280,282,280,71
|
|
20240318,093700,40150259,280,280,280,280,0
|
|
20240318,093600,40150259,280,281,281,280,84
|
|
20240318,093500,40126734,282,282,282,282,1
|
|
20240318,093400,40126452,279,282,282,279,3471
|
|
20240318,093300,39158010,282,280,282,280,891
|
|
20240318,093200,38907816,280,280,280,280,1
|
|
20240318,093100,38907536,283,283,283,283,51
|
|
20240318,093000,38893103,283,283,283,283,1133
|
|
20240318,092900,38572464,283,283,283,283,215
|
|
20240318,092800,38511619,283,283,283,283,1
|
|
20240318,092700,38511336,280,280,280,280,43814
|
|
20240318,092600,26243416,280,280,280,280,0
|
|
20240318,092500,26243416,280,282,282,280,12906
|
|
20240318,092400,22606493,282,283,283,282,2754
|
|
20240318,092300,21827112,283,283,283,283,5953
|
|
20240318,092200,20142413,283,282,283,282,159
|
|
20240318,092100,20097446,283,282,283,281,4052
|
|
20240318,092000,18954818,281,282,282,281,109
|
|
20240318,091900,18924180,282,280,282,280,11817
|
|
20240318,091800,15612369,280,280,280,280,2
|
|
20240318,091700,15611809,280,280,280,280,6
|
|
20240318,091600,15610129,280,280,280,280,1151
|
|
20240318,091500,15287849,279,280,280,279,14
|
|
20240318,091400,15283934,279,279,280,279,502
|
|
20240318,091300,15143875,280,280,280,280,29
|
|
20240318,091200,15135755,280,278,280,277,1236
|
|
20240318,091100,14791039,277,279,280,277,4251
|
|
20240318,091000,13613493,280,280,280,280,1988
|
|
20240318,090900,13056853,281,277,281,277,4189
|
|
20240318,090800,11886876,277,277,277,277,41
|
|
20240318,090700,11875519,280,280,280,280,500
|
|
20240318,090600,11735519,280,280,280,280,0
|
|
20240318,090500,11735519,280,280,280,277,3708
|
|
20240318,090400,10705195,280,278,280,278,1001
|
|
20240318,090300,10426915,278,280,281,278,21771
|
|
20240318,090200,4369426,281,280,281,280,5434
|
|
20240318,090100,2847904,280,279,280,279,658
|
|
20240318,090000,2664320,278,279,279,278,9554
|