654 lines
28 KiB
CSV
654 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,195100,145448167,809,809,809,809,790
|
|
20240326,195000,145448167,809,809,809,809,0
|
|
20240326,194900,145448167,809,809,809,809,0
|
|
20240326,194800,145448167,809,809,809,809,0
|
|
20240326,194700,145448167,809,809,809,809,0
|
|
20240326,194600,145448167,809,809,809,809,0
|
|
20240326,194500,145448167,809,809,809,809,0
|
|
20240326,194400,145448167,809,809,809,809,0
|
|
20240326,194300,145448167,809,809,809,809,0
|
|
20240326,194200,145448167,809,809,809,809,0
|
|
20240326,194100,145448167,809,809,809,809,0
|
|
20240326,194000,145448167,809,809,809,809,0
|
|
20240326,193900,145448167,809,809,809,809,0
|
|
20240326,193800,145448167,809,809,809,809,0
|
|
20240326,193700,145448167,809,809,809,809,0
|
|
20240326,193600,145448167,809,809,809,809,0
|
|
20240326,193500,145448167,809,809,809,809,0
|
|
20240326,193400,145448167,809,809,809,809,0
|
|
20240326,193300,145448167,809,809,809,809,0
|
|
20240326,193200,145448167,809,809,809,809,0
|
|
20240326,193100,145448167,809,809,809,809,0
|
|
20240326,193000,145448167,809,809,809,809,0
|
|
20240326,192900,145448167,809,809,809,809,0
|
|
20240326,192800,145448167,809,809,809,809,0
|
|
20240326,192700,145448167,809,809,809,809,0
|
|
20240326,192600,145448167,809,809,809,809,0
|
|
20240326,192500,145448167,809,809,809,809,0
|
|
20240326,192400,145448167,809,809,809,809,0
|
|
20240326,192300,145448167,809,809,809,809,0
|
|
20240326,192200,145448167,809,809,809,809,0
|
|
20240326,192100,145448167,809,809,809,809,790
|
|
20240326,192000,145448167,809,809,809,809,0
|
|
20240326,191900,145448167,809,809,809,809,0
|
|
20240326,191800,145448167,809,809,809,809,0
|
|
20240326,191700,145448167,809,809,809,809,0
|
|
20240326,191600,145448167,809,809,809,809,0
|
|
20240326,191500,145448167,809,809,809,809,0
|
|
20240326,191400,145448167,809,809,809,809,0
|
|
20240326,191300,145448167,809,809,809,809,0
|
|
20240326,191200,145448167,809,809,809,809,0
|
|
20240326,191100,145448167,809,809,809,809,0
|
|
20240326,191000,145448167,809,809,809,809,0
|
|
20240326,190900,145448167,809,809,809,809,0
|
|
20240326,190800,145448167,809,809,809,809,0
|
|
20240326,190700,145448167,809,809,809,809,0
|
|
20240326,190600,145448167,809,809,809,809,0
|
|
20240326,190500,145448167,809,809,809,809,0
|
|
20240326,190400,145448167,809,809,809,809,0
|
|
20240326,190300,145448167,809,809,809,809,0
|
|
20240326,190200,145448167,809,809,809,809,0
|
|
20240326,190100,145448167,809,809,809,809,0
|
|
20240326,190000,145448167,809,809,809,809,0
|
|
20240326,185900,145448167,809,809,809,809,0
|
|
20240326,185800,145448167,809,809,809,809,0
|
|
20240326,185700,145448167,809,809,809,809,0
|
|
20240326,185600,145448167,809,809,809,809,0
|
|
20240326,185500,145448167,809,809,809,809,0
|
|
20240326,185400,145448167,809,809,809,809,0
|
|
20240326,185300,145448167,809,809,809,809,0
|
|
20240326,185200,145448167,809,809,809,809,0
|
|
20240326,185100,145448167,809,809,809,809,790
|
|
20240326,185000,145448167,809,809,809,809,0
|
|
20240326,184900,145448167,809,809,809,809,0
|
|
20240326,184800,145448167,809,809,809,809,0
|
|
20240326,184700,145448167,809,809,809,809,0
|
|
20240326,184600,145448167,809,809,809,809,0
|
|
20240326,184500,145448167,809,809,809,809,0
|
|
20240326,184400,145448167,809,809,809,809,0
|
|
20240326,184300,145448167,809,809,809,809,0
|
|
20240326,184200,145448167,809,809,809,809,0
|
|
20240326,184100,145448167,809,809,809,809,0
|
|
20240326,184000,145448167,809,809,809,809,0
|
|
20240326,183900,145448167,809,809,809,809,0
|
|
20240326,183800,145448167,809,809,809,809,0
|
|
20240326,183700,145448167,809,809,809,809,0
|
|
20240326,183600,145448167,809,809,809,809,0
|
|
20240326,183500,145448167,809,809,809,809,0
|
|
20240326,183400,145448167,809,809,809,809,0
|
|
20240326,183300,145448167,809,809,809,809,0
|
|
20240326,183200,145448167,809,809,809,809,0
|
|
20240326,183100,145448167,809,809,809,809,0
|
|
20240326,183000,145448167,809,809,809,809,0
|
|
20240326,182900,145448167,809,809,809,809,0
|
|
20240326,182800,145448167,809,809,809,809,0
|
|
20240326,182700,145448167,809,809,809,809,0
|
|
20240326,182600,145448167,809,809,809,809,0
|
|
20240326,182500,145448167,809,809,809,809,0
|
|
20240326,182400,145448167,809,809,809,809,0
|
|
20240326,182300,145448167,809,809,809,809,0
|
|
20240326,182200,145448167,809,809,809,809,0
|
|
20240326,182100,145448167,809,809,809,809,790
|
|
20240326,182000,145448167,809,809,809,809,0
|
|
20240326,181900,145448167,809,809,809,809,0
|
|
20240326,181800,145448167,809,809,809,809,0
|
|
20240326,181700,145448167,809,809,809,809,0
|
|
20240326,181600,145448167,809,809,809,809,0
|
|
20240326,181500,145448167,809,809,809,809,0
|
|
20240326,181400,145448167,809,809,809,809,0
|
|
20240326,181300,145448167,809,809,809,809,0
|
|
20240326,181200,145448167,809,809,809,809,0
|
|
20240326,181100,145448167,809,809,809,809,0
|
|
20240326,181000,145448167,809,809,809,809,0
|
|
20240326,180900,145448167,809,809,809,809,0
|
|
20240326,180800,145448167,809,809,809,809,0
|
|
20240326,180700,145448167,809,809,809,809,0
|
|
20240326,180600,145448167,809,809,809,809,0
|
|
20240326,180500,145448167,809,809,809,809,0
|
|
20240326,180400,145448167,809,809,809,809,0
|
|
20240326,180300,145448167,809,809,809,809,0
|
|
20240326,180200,145448167,809,809,809,809,0
|
|
20240326,180100,145448167,809,809,809,809,0
|
|
20240326,180000,145448167,809,809,809,809,0
|
|
20240326,175900,145448167,809,809,809,809,0
|
|
20240326,175800,145448167,809,809,809,809,0
|
|
20240326,175700,145448167,809,809,809,809,0
|
|
20240326,175600,145448167,809,809,809,809,0
|
|
20240326,175500,145448167,809,809,809,809,0
|
|
20240326,175400,145448167,809,809,809,809,0
|
|
20240326,175300,145448167,809,809,809,809,0
|
|
20240326,175200,145448167,809,809,809,809,0
|
|
20240326,175100,145448167,809,809,809,809,790
|
|
20240326,175000,145448167,809,809,809,809,0
|
|
20240326,174900,145448167,809,809,809,809,0
|
|
20240326,174800,145448167,809,809,809,809,0
|
|
20240326,174700,145448167,809,809,809,809,0
|
|
20240326,174600,145448167,809,809,809,809,0
|
|
20240326,174500,145448167,809,809,809,809,0
|
|
20240326,174400,145448167,809,809,809,809,0
|
|
20240326,174300,145448167,809,809,809,809,0
|
|
20240326,174200,145448167,809,809,809,809,0
|
|
20240326,174100,145448167,809,809,809,809,0
|
|
20240326,174000,145448167,809,809,809,809,0
|
|
20240326,173900,145448167,809,809,809,809,0
|
|
20240326,173800,145448167,809,809,809,809,0
|
|
20240326,173700,145448167,809,809,809,809,0
|
|
20240326,173600,145448167,809,809,809,809,0
|
|
20240326,173500,145448167,809,809,809,809,0
|
|
20240326,173400,145448167,809,809,809,809,0
|
|
20240326,173300,145448167,809,809,809,809,0
|
|
20240326,173200,145448167,809,809,809,809,0
|
|
20240326,173100,145448167,809,809,809,809,0
|
|
20240326,173000,145448167,809,809,809,809,0
|
|
20240326,172900,145448167,809,809,809,809,0
|
|
20240326,172800,145448167,809,809,809,809,0
|
|
20240326,172700,145448167,809,809,809,809,0
|
|
20240326,172600,145448167,809,809,809,809,0
|
|
20240326,172500,145448167,809,809,809,809,0
|
|
20240326,172400,145448167,809,809,809,809,0
|
|
20240326,172300,145448167,809,809,809,809,0
|
|
20240326,172200,145448167,809,809,809,809,0
|
|
20240326,172100,145448167,809,809,809,809,790
|
|
20240326,172000,145448167,809,809,809,809,0
|
|
20240326,171900,145448167,809,809,809,809,0
|
|
20240326,171800,145448167,809,809,809,809,0
|
|
20240326,171700,145448167,809,809,809,809,0
|
|
20240326,171600,145448167,809,809,809,809,0
|
|
20240326,171500,145448167,809,809,809,809,0
|
|
20240326,171400,145448167,809,809,809,809,0
|
|
20240326,171300,145448167,809,809,809,809,0
|
|
20240326,171200,145448167,809,809,809,809,0
|
|
20240326,171100,145448167,809,809,809,809,0
|
|
20240326,171000,145448167,809,809,809,809,0
|
|
20240326,170900,145448167,809,809,809,809,0
|
|
20240326,170800,145448167,809,809,809,809,0
|
|
20240326,170700,145448167,809,809,809,809,0
|
|
20240326,170600,145448167,809,809,809,809,0
|
|
20240326,170500,145448167,809,809,809,809,0
|
|
20240326,170400,145448167,809,809,809,809,0
|
|
20240326,170300,145448167,809,809,809,809,0
|
|
20240326,170200,145448167,809,809,809,809,0
|
|
20240326,170100,145448167,809,809,809,809,0
|
|
20240326,170000,145448167,809,809,809,809,0
|
|
20240326,165900,145448167,809,809,809,809,0
|
|
20240326,165800,145448167,809,809,809,809,0
|
|
20240326,165700,145448167,809,809,809,809,0
|
|
20240326,165600,145448167,809,809,809,809,0
|
|
20240326,165500,145448167,809,809,809,809,0
|
|
20240326,165400,145448167,809,809,809,809,0
|
|
20240326,165300,145448167,809,809,809,809,0
|
|
20240326,165200,145448167,809,809,809,809,0
|
|
20240326,165100,145448167,809,809,809,809,790
|
|
20240326,165000,145448167,809,809,809,809,0
|
|
20240326,164900,145448167,809,809,809,809,0
|
|
20240326,164800,145448167,809,809,809,809,0
|
|
20240326,164700,145448167,809,809,809,809,0
|
|
20240326,164600,145448167,809,809,809,809,0
|
|
20240326,164500,145448167,809,809,809,809,0
|
|
20240326,164400,145448167,809,809,809,809,0
|
|
20240326,164300,145448167,809,809,809,809,0
|
|
20240326,164200,145448167,809,809,809,809,0
|
|
20240326,164100,145448167,809,809,809,809,0
|
|
20240326,164000,145448167,809,809,809,809,0
|
|
20240326,163900,145448167,809,809,809,809,0
|
|
20240326,163800,145448167,809,809,809,809,0
|
|
20240326,163700,145448167,809,809,809,809,0
|
|
20240326,163600,145448167,809,809,809,809,0
|
|
20240326,163500,145448167,809,809,809,809,0
|
|
20240326,163400,145448167,809,809,809,809,0
|
|
20240326,163300,145448167,809,809,809,809,0
|
|
20240326,163200,145448167,809,809,809,809,0
|
|
20240326,163100,145448167,809,809,809,809,0
|
|
20240326,163000,145448167,809,809,809,809,0
|
|
20240326,162900,145448167,809,809,809,809,0
|
|
20240326,162800,145448167,809,809,809,809,0
|
|
20240326,162700,145448167,809,809,809,809,0
|
|
20240326,162600,145448167,809,809,809,809,0
|
|
20240326,162500,145448167,809,809,809,809,0
|
|
20240326,162400,145448167,809,809,809,809,0
|
|
20240326,162300,145448167,809,809,809,809,0
|
|
20240326,162200,145448167,809,809,809,809,0
|
|
20240326,162100,145448167,809,809,809,809,790
|
|
20240326,162000,145448167,809,809,809,809,0
|
|
20240326,161900,145448167,809,809,809,809,0
|
|
20240326,161800,145448167,809,809,809,809,0
|
|
20240326,161700,145448167,809,809,809,809,0
|
|
20240326,161600,145448167,809,809,809,809,0
|
|
20240326,161500,145448167,809,809,809,809,0
|
|
20240326,161400,145448167,809,809,809,809,0
|
|
20240326,161300,145448167,809,809,809,809,0
|
|
20240326,161200,145448167,809,809,809,809,0
|
|
20240326,161100,145448167,809,809,809,809,0
|
|
20240326,161000,145448167,809,809,809,809,0
|
|
20240326,160900,145448167,809,809,809,809,0
|
|
20240326,160800,145448167,809,809,809,809,0
|
|
20240326,160700,145448167,809,809,809,809,0
|
|
20240326,160600,145448167,809,809,809,809,0
|
|
20240326,160500,145448167,809,809,809,809,0
|
|
20240326,160400,145448167,809,809,809,809,0
|
|
20240326,160300,145448167,809,809,809,809,0
|
|
20240326,160200,145448167,809,809,809,809,0
|
|
20240326,160100,145448167,809,809,809,809,0
|
|
20240326,160000,145448167,809,809,809,809,0
|
|
20240326,155900,145448167,809,809,809,809,0
|
|
20240326,155800,145448167,809,809,809,809,0
|
|
20240326,155700,145448167,809,809,809,809,0
|
|
20240326,155600,145448167,809,809,809,809,0
|
|
20240326,155500,145448167,809,809,809,809,0
|
|
20240326,155400,145448167,809,809,809,809,0
|
|
20240326,155300,145448167,809,809,809,809,0
|
|
20240326,155200,145448167,809,809,809,809,0
|
|
20240326,155100,145448167,809,809,809,809,790
|
|
20240326,155000,145448167,809,809,809,809,0
|
|
20240326,154900,145448167,809,809,809,809,0
|
|
20240326,154800,145448167,809,809,809,809,0
|
|
20240326,154700,145448167,809,809,809,809,0
|
|
20240326,154600,145448167,809,809,809,809,0
|
|
20240326,154500,145448167,809,809,809,809,0
|
|
20240326,154400,145448167,809,809,809,809,0
|
|
20240326,154300,145448167,809,809,809,809,0
|
|
20240326,154200,145448167,809,809,809,809,0
|
|
20240326,154100,145448167,809,809,809,809,0
|
|
20240326,154000,145448167,809,809,809,809,0
|
|
20240326,153900,145448167,809,809,809,809,0
|
|
20240326,153800,145448167,809,809,809,809,0
|
|
20240326,153700,145448167,809,809,809,809,0
|
|
20240326,153600,145448167,809,809,809,809,0
|
|
20240326,153500,145448167,809,809,809,809,0
|
|
20240326,153400,145448167,809,809,809,809,0
|
|
20240326,153300,145448167,809,809,809,809,0
|
|
20240326,153200,145448167,809,809,809,809,0
|
|
20240326,153100,145448167,809,809,809,809,0
|
|
20240326,153000,145448167,809,809,809,809,790
|
|
20240326,152900,144809057,809,809,809,809,0
|
|
20240326,152800,144809057,809,809,809,809,0
|
|
20240326,152700,144809057,809,809,809,809,0
|
|
20240326,152600,144809057,809,809,809,809,0
|
|
20240326,152500,144809057,809,809,809,809,0
|
|
20240326,152400,144809057,809,809,809,809,0
|
|
20240326,152300,144809057,809,809,809,809,0
|
|
20240326,152200,144809057,809,809,809,809,0
|
|
20240326,152100,144809057,809,809,809,809,0
|
|
20240326,152000,144809057,809,809,809,809,0
|
|
20240326,151900,144809057,809,809,809,809,223
|
|
20240326,151800,144628650,809,809,809,809,50
|
|
20240326,151700,144588200,809,809,809,809,5
|
|
20240326,151600,144584155,802,802,802,802,0
|
|
20240326,151500,144584155,802,802,802,802,0
|
|
20240326,151400,144584155,802,809,809,802,3181
|
|
20240326,151300,142029621,804,805,805,804,1600
|
|
20240326,151200,140742316,810,810,810,810,0
|
|
20240326,151100,140742316,810,810,810,810,0
|
|
20240326,151000,140742316,810,810,810,810,0
|
|
20240326,150900,140742316,810,810,810,810,0
|
|
20240326,150800,140742316,810,810,810,810,0
|
|
20240326,150700,140742316,810,810,810,810,0
|
|
20240326,150600,140742316,810,810,810,810,0
|
|
20240326,150500,140742316,810,810,810,810,0
|
|
20240326,150400,140742316,810,810,810,810,0
|
|
20240326,150300,140742316,810,810,810,810,5
|
|
20240326,150200,140738266,806,806,806,806,0
|
|
20240326,150100,140738266,806,806,806,806,0
|
|
20240326,150000,140738266,806,806,806,806,905
|
|
20240326,145900,140008836,810,810,810,810,0
|
|
20240326,145800,140008836,810,810,810,810,0
|
|
20240326,145700,140008836,810,810,810,810,0
|
|
20240326,145600,140008836,810,810,810,810,1
|
|
20240326,145500,140008026,810,810,810,810,5
|
|
20240326,145400,140003976,809,809,809,809,0
|
|
20240326,145300,140003976,809,809,809,809,690
|
|
20240326,145200,139445766,809,809,809,809,310
|
|
20240326,145100,139194976,809,809,809,809,1
|
|
20240326,145000,139194167,804,804,804,804,0
|
|
20240326,144900,139194167,804,809,809,804,1209
|
|
20240326,144800,138221096,805,805,805,805,0
|
|
20240326,144700,138221096,805,805,805,805,0
|
|
20240326,144600,138221096,805,805,805,805,0
|
|
20240326,144500,138221096,805,805,805,805,34
|
|
20240326,144400,138193726,811,811,811,811,5
|
|
20240326,144300,138189671,809,809,809,809,0
|
|
20240326,144200,138189671,809,809,809,809,0
|
|
20240326,144100,138189671,809,809,809,809,0
|
|
20240326,144000,138189671,809,809,809,809,0
|
|
20240326,143900,138189671,809,809,809,809,0
|
|
20240326,143800,138189671,809,809,809,809,0
|
|
20240326,143700,138189671,809,809,809,809,19
|
|
20240326,143600,138174300,811,811,811,811,1
|
|
20240326,143500,138173489,809,807,809,807,103
|
|
20240326,143400,138090200,807,807,807,807,0
|
|
20240326,143300,138090200,807,807,807,807,0
|
|
20240326,143200,138090200,807,806,807,806,5352
|
|
20240326,143100,133771224,807,807,807,807,736
|
|
20240326,143000,133177272,809,809,809,809,5
|
|
20240326,142900,133173227,807,807,807,807,100
|
|
20240326,142800,133092527,807,807,807,807,0
|
|
20240326,142700,133092527,807,807,807,807,0
|
|
20240326,142600,133092527,807,807,807,807,0
|
|
20240326,142500,133092527,807,807,807,807,1
|
|
20240326,142400,133091720,809,808,809,808,5
|
|
20240326,142300,133087679,807,807,807,807,0
|
|
20240326,142200,133087679,807,807,807,807,4213
|
|
20240326,142100,129687788,807,807,807,807,0
|
|
20240326,142000,129687788,807,807,807,807,0
|
|
20240326,141900,129687788,807,807,807,807,0
|
|
20240326,141800,129687788,807,807,807,807,0
|
|
20240326,141700,129687788,807,807,807,807,0
|
|
20240326,141600,129687788,807,807,807,807,17
|
|
20240326,141500,129674069,805,805,805,805,80
|
|
20240326,141400,129609669,807,807,807,807,0
|
|
20240326,141300,129609669,807,807,807,807,0
|
|
20240326,141200,129609669,807,807,807,807,24
|
|
20240326,141100,129590301,806,806,806,806,887
|
|
20240326,141000,128875379,807,807,807,807,0
|
|
20240326,140900,128875379,807,807,807,807,0
|
|
20240326,140800,128875379,807,807,807,807,0
|
|
20240326,140700,128875379,807,807,807,807,0
|
|
20240326,140600,128875379,807,807,807,807,0
|
|
20240326,140500,128875379,807,807,807,807,0
|
|
20240326,140400,128875379,807,807,807,807,0
|
|
20240326,140300,128875379,807,807,807,807,0
|
|
20240326,140200,128875379,807,807,807,807,0
|
|
20240326,140100,128875379,807,807,807,807,103
|
|
20240326,140000,128792258,807,807,807,807,0
|
|
20240326,135900,128792258,807,807,807,807,0
|
|
20240326,135800,128792258,807,805,807,805,62
|
|
20240326,135700,128742226,807,807,807,807,0
|
|
20240326,135600,128742226,807,807,807,807,70
|
|
20240326,135500,128685736,807,807,807,807,0
|
|
20240326,135400,128685736,807,807,807,807,0
|
|
20240326,135300,128685736,807,807,807,807,0
|
|
20240326,135200,128685736,807,807,807,807,0
|
|
20240326,135100,128685736,807,807,807,807,1
|
|
20240326,135000,128684929,807,807,807,807,0
|
|
20240326,134900,128684929,807,807,807,807,0
|
|
20240326,134800,128684929,807,805,807,805,5
|
|
20240326,134700,128680902,805,805,805,805,39
|
|
20240326,134600,128649507,803,803,803,803,0
|
|
20240326,134500,128649507,803,803,803,803,0
|
|
20240326,134400,128649507,803,803,803,803,0
|
|
20240326,134300,128649507,803,803,803,803,0
|
|
20240326,134200,128649507,803,803,803,803,0
|
|
20240326,134100,128649507,803,803,803,803,0
|
|
20240326,134000,128649507,803,803,803,803,0
|
|
20240326,133900,128649507,803,803,803,803,0
|
|
20240326,133800,128649507,803,803,803,803,0
|
|
20240326,133700,128649507,803,805,805,803,852
|
|
20240326,133600,127964643,803,803,803,803,0
|
|
20240326,133500,127964643,803,803,803,803,0
|
|
20240326,133400,127964643,803,803,803,803,0
|
|
20240326,133300,127964643,803,803,803,803,0
|
|
20240326,133200,127964643,803,803,803,803,0
|
|
20240326,133100,127964643,803,803,803,803,0
|
|
20240326,133000,127964643,803,803,803,803,0
|
|
20240326,132900,127964643,803,807,807,803,2103
|
|
20240326,132800,126275026,804,804,804,804,0
|
|
20240326,132700,126275026,804,804,804,804,0
|
|
20240326,132600,126275026,804,805,805,804,636
|
|
20240326,132500,125763450,805,805,805,805,0
|
|
20240326,132400,125763450,805,805,805,805,0
|
|
20240326,132300,125763450,805,805,805,805,0
|
|
20240326,132200,125763450,805,805,805,805,2
|
|
20240326,132100,125761840,807,807,807,807,0
|
|
20240326,132000,125761840,807,807,807,807,1239
|
|
20240326,131900,124761967,806,806,806,806,0
|
|
20240326,131800,124761967,806,806,806,806,88
|
|
20240326,131700,124691039,805,805,805,805,3
|
|
20240326,131600,124688624,805,805,805,805,0
|
|
20240326,131500,124688624,805,805,805,805,0
|
|
20240326,131400,124688624,805,805,805,805,0
|
|
20240326,131300,124688624,805,805,805,805,0
|
|
20240326,131200,124688624,805,805,805,805,0
|
|
20240326,131100,124688624,805,805,805,805,0
|
|
20240326,131000,124688624,805,805,805,805,0
|
|
20240326,130900,124688624,805,805,805,805,141
|
|
20240326,130800,124575119,806,806,806,806,0
|
|
20240326,130700,124575119,806,806,806,806,60
|
|
20240326,130600,124526759,805,805,805,805,0
|
|
20240326,130500,124526759,805,805,805,805,0
|
|
20240326,130400,124526759,805,805,805,805,308
|
|
20240326,130300,124278819,808,808,808,808,0
|
|
20240326,130200,124278819,808,808,808,808,1
|
|
20240326,130100,124278011,809,809,809,809,0
|
|
20240326,130000,124278011,809,809,809,809,0
|
|
20240326,125900,124278011,809,809,809,809,0
|
|
20240326,125800,124278011,809,809,809,809,0
|
|
20240326,125700,124278011,809,809,809,809,500
|
|
20240326,125600,123873511,809,809,809,809,0
|
|
20240326,125500,123873511,809,809,809,809,0
|
|
20240326,125400,123873511,809,804,809,804,6
|
|
20240326,125300,123868662,809,808,809,808,112
|
|
20240326,125200,123778165,809,807,809,807,1244
|
|
20240326,125100,122773145,806,806,806,806,78
|
|
20240326,125000,122710277,806,806,806,806,833
|
|
20240326,124900,122038879,806,806,806,806,0
|
|
20240326,124800,122038879,806,806,806,806,0
|
|
20240326,124700,122038879,806,806,806,806,10
|
|
20240326,124600,122030819,805,805,805,805,0
|
|
20240326,124500,122030819,805,805,805,805,0
|
|
20240326,124400,122030819,805,805,805,805,0
|
|
20240326,124300,122030819,805,805,805,805,0
|
|
20240326,124200,122030819,805,805,805,805,16
|
|
20240326,124100,122017939,805,805,805,805,0
|
|
20240326,124000,122017939,805,805,805,805,148
|
|
20240326,123900,121898799,806,806,806,806,5
|
|
20240326,123800,121894769,800,800,800,800,0
|
|
20240326,123700,121894769,800,803,803,800,6442
|
|
20240326,123600,116737215,802,809,809,800,20002
|
|
20240326,123500,100706266,810,812,812,810,2392
|
|
20240326,123400,98768012,813,813,813,813,0
|
|
20240326,123300,98768012,813,813,813,813,36
|
|
20240326,123200,98738744,813,813,813,813,0
|
|
20240326,123100,98738744,813,813,813,813,0
|
|
20240326,123000,98738744,813,813,813,813,315
|
|
20240326,122900,98482649,813,813,813,813,2
|
|
20240326,122800,98481023,813,813,813,813,0
|
|
20240326,122700,98481023,813,813,813,813,0
|
|
20240326,122600,98481023,813,813,813,813,0
|
|
20240326,122500,98481023,813,813,813,813,0
|
|
20240326,122400,98481023,813,813,813,813,0
|
|
20240326,122300,98481023,813,813,813,813,0
|
|
20240326,122200,98481023,813,813,813,813,0
|
|
20240326,122100,98481023,813,813,813,813,0
|
|
20240326,122000,98481023,813,813,813,813,0
|
|
20240326,121900,98481023,813,813,813,813,0
|
|
20240326,121800,98481023,813,813,813,813,12
|
|
20240326,121700,98471267,813,813,813,813,0
|
|
20240326,121600,98471267,813,813,813,813,0
|
|
20240326,121500,98471267,813,813,813,813,58
|
|
20240326,121400,98424113,813,813,813,813,0
|
|
20240326,121300,98424113,813,813,813,813,5
|
|
20240326,121200,98420048,812,812,812,812,0
|
|
20240326,121100,98420048,812,812,812,812,64
|
|
20240326,121000,98368080,813,813,813,813,0
|
|
20240326,120900,98368080,813,813,813,813,0
|
|
20240326,120800,98368080,813,813,813,813,0
|
|
20240326,120700,98368080,813,813,813,813,60
|
|
20240326,120600,98319300,813,813,813,813,12
|
|
20240326,120500,98309544,813,813,813,813,0
|
|
20240326,120400,98309544,813,813,813,813,5
|
|
20240326,120300,98305479,810,810,810,810,0
|
|
20240326,120200,98305479,810,810,810,810,0
|
|
20240326,120100,98305479,810,812,812,810,165
|
|
20240326,120000,98171757,813,813,813,813,0
|
|
20240326,115900,98171757,813,813,813,813,0
|
|
20240326,115800,98171757,813,813,813,813,0
|
|
20240326,115700,98171757,813,813,813,813,12
|
|
20240326,115600,98162001,813,813,813,813,0
|
|
20240326,115500,98162001,813,813,813,813,0
|
|
20240326,115400,98162001,813,812,813,812,6
|
|
20240326,115300,98157124,813,813,813,813,0
|
|
20240326,115200,98157124,813,813,813,813,0
|
|
20240326,115100,98157124,813,813,813,813,12
|
|
20240326,115000,98147368,813,813,813,813,0
|
|
20240326,114900,98147368,813,813,813,813,0
|
|
20240326,114800,98147368,813,813,813,813,657
|
|
20240326,114700,97613227,810,810,810,810,0
|
|
20240326,114600,97613227,810,810,810,810,0
|
|
20240326,114500,97613227,810,810,810,810,0
|
|
20240326,114400,97613227,810,810,810,810,0
|
|
20240326,114300,97613227,810,810,810,810,0
|
|
20240326,114200,97613227,810,810,810,810,0
|
|
20240326,114100,97613227,810,810,810,810,0
|
|
20240326,114000,97613227,810,811,811,810,99
|
|
20240326,113900,97533007,812,812,812,812,0
|
|
20240326,113800,97533007,812,812,812,812,10
|
|
20240326,113700,97524887,813,813,813,813,0
|
|
20240326,113600,97524887,813,813,813,813,12
|
|
20240326,113500,97515131,813,813,813,813,0
|
|
20240326,113400,97515131,813,813,813,813,0
|
|
20240326,113300,97515131,813,813,813,813,0
|
|
20240326,113200,97515131,813,813,813,813,1
|
|
20240326,113100,97514318,813,812,813,812,56
|
|
20240326,113000,97468845,812,812,812,812,4
|
|
20240326,112900,97465597,812,812,812,812,357
|
|
20240326,112800,97175713,812,812,812,812,0
|
|
20240326,112700,97175713,812,812,812,812,8
|
|
20240326,112600,97169217,812,812,812,812,8
|
|
20240326,112500,97162721,812,812,812,812,0
|
|
20240326,112400,97162721,812,812,812,812,12
|
|
20240326,112300,97152977,812,812,812,812,0
|
|
20240326,112200,97152977,812,812,812,810,210
|
|
20240326,112100,96982748,812,812,812,812,22
|
|
20240326,112000,96964884,811,811,811,811,0
|
|
20240326,111900,96964884,811,811,811,811,0
|
|
20240326,111800,96964884,811,811,811,811,0
|
|
20240326,111700,96964884,811,811,811,811,0
|
|
20240326,111600,96964884,811,807,811,807,48660
|
|
20240326,111500,57625061,805,806,806,805,541
|
|
20240326,111400,57189555,806,808,808,806,42
|
|
20240326,111300,57155656,808,808,808,808,24
|
|
20240326,111200,57136264,808,808,808,808,1
|
|
20240326,111100,57135456,808,807,808,807,795
|
|
20240326,111000,56493099,808,807,808,807,884
|
|
20240326,110900,55778967,809,810,810,800,34001
|
|
20240326,110800,28528621,812,812,812,812,0
|
|
20240326,110700,28528621,812,812,812,812,0
|
|
20240326,110600,28528621,812,812,812,812,0
|
|
20240326,110500,28528621,812,812,812,812,0
|
|
20240326,110400,28528621,812,812,812,812,0
|
|
20240326,110300,28528621,812,812,812,812,0
|
|
20240326,110200,28528621,812,812,812,812,1
|
|
20240326,110100,28527809,805,812,812,805,15051
|
|
20240326,110000,16350340,813,813,813,813,0
|
|
20240326,105900,16350340,813,813,813,813,0
|
|
20240326,105800,16350340,813,813,813,813,0
|
|
20240326,105700,16350340,813,813,813,813,0
|
|
20240326,105600,16350340,813,813,813,813,0
|
|
20240326,105500,16350340,813,813,813,813,0
|
|
20240326,105400,16350340,813,813,813,813,0
|
|
20240326,105300,16350340,813,813,813,813,2
|
|
20240326,105200,16348714,812,812,812,812,8
|
|
20240326,105100,16342218,812,812,812,812,0
|
|
20240326,105000,16342218,812,812,812,812,10
|
|
20240326,104900,16334098,813,813,813,813,0
|
|
20240326,104800,16334098,813,813,813,813,0
|
|
20240326,104700,16334098,813,813,813,813,1
|
|
20240326,104600,16333285,809,812,812,809,1000
|
|
20240326,104500,15523810,813,813,813,813,0
|
|
20240326,104400,15523810,813,813,813,813,12
|
|
20240326,104300,15514054,813,813,813,813,0
|
|
20240326,104200,15514054,813,813,813,813,0
|
|
20240326,104100,15514054,813,813,813,813,0
|
|
20240326,104000,15514054,813,813,813,813,0
|
|
20240326,103900,15514054,813,813,813,813,0
|
|
20240326,103800,15514054,813,813,813,813,1
|
|
20240326,103700,15513241,812,812,812,812,0
|
|
20240326,103600,15513241,812,812,812,812,0
|
|
20240326,103500,15513241,812,812,812,812,0
|
|
20240326,103400,15513241,812,812,812,812,0
|
|
20240326,103300,15513241,812,812,812,812,2000
|
|
20240326,103200,13889241,811,811,811,811,0
|
|
20240326,103100,13889241,811,811,811,811,0
|
|
20240326,103000,13889241,811,811,811,811,0
|
|
20240326,102900,13889241,811,811,811,811,1
|
|
20240326,102800,13888430,811,811,811,811,1
|
|
20240326,102700,13887619,814,814,814,814,0
|
|
20240326,102600,13887619,814,814,814,814,0
|
|
20240326,102500,13887619,814,814,814,814,0
|
|
20240326,102400,13887619,814,810,814,810,2
|
|
20240326,102300,13885995,809,812,812,809,1000
|
|
20240326,102200,13075656,813,813,813,813,0
|
|
20240326,102100,13075656,813,813,813,813,0
|
|
20240326,102000,13075656,813,813,813,813,0
|
|
20240326,101900,13075656,813,813,813,813,138
|
|
20240326,101800,12963462,814,814,814,814,0
|
|
20240326,101700,12963462,814,814,814,814,0
|
|
20240326,101600,12963462,814,814,814,814,58
|
|
20240326,101500,12916250,814,814,814,814,0
|
|
20240326,101400,12916250,814,814,814,814,0
|
|
20240326,101300,12916250,814,814,814,814,0
|
|
20240326,101200,12916250,814,814,814,814,0
|
|
20240326,101100,12916250,814,814,814,814,0
|
|
20240326,101000,12916250,814,814,814,814,0
|
|
20240326,100900,12916250,814,814,814,814,1
|
|
20240326,100800,12915436,811,811,811,811,0
|
|
20240326,100700,12915436,811,812,812,811,114
|
|
20240326,100600,12822897,814,814,814,814,0
|
|
20240326,100500,12822897,814,814,814,814,0
|
|
20240326,100400,12822897,814,814,814,814,0
|
|
20240326,100300,12822897,814,812,814,812,20
|
|
20240326,100200,12806637,812,812,812,812,0
|
|
20240326,100100,12806637,812,812,813,812,43
|
|
20240326,100000,12771708,813,813,813,813,0
|
|
20240326,095900,12771708,813,813,813,813,12
|
|
20240326,095800,12761952,815,815,815,815,0
|
|
20240326,095700,12761952,815,815,815,815,0
|
|
20240326,095600,12761952,815,815,815,815,0
|
|
20240326,095500,12761952,815,815,815,815,0
|
|
20240326,095400,12761952,815,815,815,815,19
|
|
20240326,095300,12746467,813,814,814,813,138
|
|
20240326,095200,12634237,813,813,813,813,0
|
|
20240326,095100,12634237,813,813,813,813,0
|
|
20240326,095000,12634237,813,813,813,813,45
|
|
20240326,094900,12597652,814,814,814,814,0
|
|
20240326,094800,12597652,814,814,814,814,0
|
|
20240326,094700,12597652,814,814,814,814,98
|
|
20240326,094600,12517880,816,816,816,816,0
|
|
20240326,094500,12517880,816,816,816,816,0
|
|
20240326,094400,12517880,816,816,816,816,1
|
|
20240326,094300,12517064,815,815,815,815,0
|
|
20240326,094200,12517064,815,815,815,815,0
|
|
20240326,094100,12517064,815,815,815,815,0
|
|
20240326,094000,12517064,815,815,815,815,23
|
|
20240326,093900,12498319,814,815,815,814,308
|
|
20240326,093800,12247300,815,815,815,815,0
|
|
20240326,093700,12247300,815,816,816,815,73
|
|
20240326,093600,12187742,815,816,816,815,34
|
|
20240326,093500,12160031,816,816,816,816,0
|
|
20240326,093400,12160031,816,816,816,816,0
|
|
20240326,093300,12160031,816,816,816,816,2
|
|
20240326,093200,12158399,817,817,817,817,0
|
|
20240326,093100,12158399,817,817,817,817,0
|
|
20240326,093000,12158399,817,816,817,816,6
|
|
20240326,092900,12153502,814,814,814,814,23
|
|
20240326,092800,12134780,814,814,814,814,1
|
|
20240326,092700,12133966,815,815,815,815,0
|
|
20240326,092600,12133966,815,815,815,815,34
|
|
20240326,092500,12106256,817,815,817,815,43
|
|
20240326,092400,12071208,815,814,815,814,295
|
|
20240326,092300,11831056,814,814,814,814,0
|
|
20240326,092200,11831056,814,814,814,814,12
|
|
20240326,092100,11821288,814,814,814,814,1
|
|
20240326,092000,11820474,812,812,812,812,0
|
|
20240326,091900,11820474,812,812,812,812,0
|
|
20240326,091800,11820474,812,813,813,812,36
|
|
20240326,091700,11791207,814,814,814,814,29
|
|
20240326,091600,11767601,814,815,815,814,107
|
|
20240326,091500,11680475,817,816,817,816,5
|
|
20240326,091400,11676394,812,812,812,812,767
|
|
20240326,091300,11053590,817,810,817,810,5973
|
|
20240326,091200,6209855,809,817,817,809,5555
|
|
20240326,091100,1706507,811,811,811,811,0
|
|
20240326,091000,1706507,811,814,814,811,100
|
|
20240326,090900,1625381,814,814,814,814,7
|
|
20240326,090800,1619683,814,814,814,814,18
|
|
20240326,090700,1605031,815,815,816,815,84
|
|
20240326,090600,1536543,814,814,814,814,0
|
|
20240326,090500,1536543,814,814,814,814,0
|
|
20240326,090400,1536543,814,814,814,814,0
|
|
20240326,090300,1536543,814,814,814,814,0
|
|
20240326,090200,1536543,814,815,815,814,102
|
|
20240326,090100,1453414,816,816,816,816,0
|
|
20240326,090000,1453414,816,817,817,816,1769
|