655 lines
28 KiB
CSV
655 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,195200,232325016,790,790,790,790,287
|
|
20240328,195100,232325016,790,790,790,790,0
|
|
20240328,195000,232325016,790,790,790,790,0
|
|
20240328,194900,232325016,790,790,790,790,0
|
|
20240328,194800,232325016,790,790,790,790,0
|
|
20240328,194700,232325016,790,790,790,790,0
|
|
20240328,194600,232325016,790,790,790,790,0
|
|
20240328,194500,232325016,790,790,790,790,0
|
|
20240328,194400,232325016,790,790,790,790,0
|
|
20240328,194300,232325016,790,790,790,790,0
|
|
20240328,194200,232325016,790,790,790,790,0
|
|
20240328,194100,232325016,790,790,790,790,0
|
|
20240328,194000,232325016,790,790,790,790,0
|
|
20240328,193900,232325016,790,790,790,790,0
|
|
20240328,193800,232325016,790,790,790,790,0
|
|
20240328,193700,232325016,790,790,790,790,0
|
|
20240328,193600,232325016,790,790,790,790,0
|
|
20240328,193500,232325016,790,790,790,790,0
|
|
20240328,193400,232325016,790,790,790,790,0
|
|
20240328,193300,232325016,790,790,790,790,0
|
|
20240328,193200,232325016,790,790,790,790,0
|
|
20240328,193100,232325016,790,790,790,790,0
|
|
20240328,193000,232325016,790,790,790,790,0
|
|
20240328,192900,232325016,790,790,790,790,0
|
|
20240328,192800,232325016,790,790,790,790,0
|
|
20240328,192700,232325016,790,790,790,790,0
|
|
20240328,192600,232325016,790,790,790,790,0
|
|
20240328,192500,232325016,790,790,790,790,0
|
|
20240328,192400,232325016,790,790,790,790,0
|
|
20240328,192300,232325016,790,790,790,790,0
|
|
20240328,192200,232325016,790,790,790,790,287
|
|
20240328,192100,232325016,790,790,790,790,0
|
|
20240328,192000,232325016,790,790,790,790,0
|
|
20240328,191900,232325016,790,790,790,790,0
|
|
20240328,191800,232325016,790,790,790,790,0
|
|
20240328,191700,232325016,790,790,790,790,0
|
|
20240328,191600,232325016,790,790,790,790,0
|
|
20240328,191500,232325016,790,790,790,790,0
|
|
20240328,191400,232325016,790,790,790,790,0
|
|
20240328,191300,232325016,790,790,790,790,0
|
|
20240328,191200,232325016,790,790,790,790,0
|
|
20240328,191100,232325016,790,790,790,790,0
|
|
20240328,191000,232325016,790,790,790,790,0
|
|
20240328,190900,232325016,790,790,790,790,0
|
|
20240328,190800,232325016,790,790,790,790,0
|
|
20240328,190700,232325016,790,790,790,790,0
|
|
20240328,190600,232325016,790,790,790,790,0
|
|
20240328,190500,232325016,790,790,790,790,0
|
|
20240328,190400,232325016,790,790,790,790,0
|
|
20240328,190300,232325016,790,790,790,790,0
|
|
20240328,190200,232325016,790,790,790,790,0
|
|
20240328,190100,232325016,790,790,790,790,0
|
|
20240328,190000,232325016,790,790,790,790,0
|
|
20240328,185900,232325016,790,790,790,790,0
|
|
20240328,185800,232325016,790,790,790,790,0
|
|
20240328,185700,232325016,790,790,790,790,0
|
|
20240328,185600,232325016,790,790,790,790,0
|
|
20240328,185500,232325016,790,790,790,790,0
|
|
20240328,185400,232325016,790,790,790,790,0
|
|
20240328,185300,232325016,790,790,790,790,0
|
|
20240328,185200,232325016,790,790,790,790,287
|
|
20240328,185100,232325016,790,790,790,790,0
|
|
20240328,185000,232325016,790,790,790,790,0
|
|
20240328,184900,232325016,790,790,790,790,0
|
|
20240328,184800,232325016,790,790,790,790,0
|
|
20240328,184700,232325016,790,790,790,790,0
|
|
20240328,184600,232325016,790,790,790,790,0
|
|
20240328,184500,232325016,790,790,790,790,0
|
|
20240328,184400,232325016,790,790,790,790,0
|
|
20240328,184300,232325016,790,790,790,790,0
|
|
20240328,184200,232325016,790,790,790,790,0
|
|
20240328,184100,232325016,790,790,790,790,0
|
|
20240328,184000,232325016,790,790,790,790,0
|
|
20240328,183900,232325016,790,790,790,790,0
|
|
20240328,183800,232325016,790,790,790,790,0
|
|
20240328,183700,232325016,790,790,790,790,0
|
|
20240328,183600,232325016,790,790,790,790,0
|
|
20240328,183500,232325016,790,790,790,790,0
|
|
20240328,183400,232325016,790,790,790,790,0
|
|
20240328,183300,232325016,790,790,790,790,0
|
|
20240328,183200,232325016,790,790,790,790,0
|
|
20240328,183100,232325016,790,790,790,790,0
|
|
20240328,183000,232325016,790,790,790,790,0
|
|
20240328,182900,232325016,790,790,790,790,0
|
|
20240328,182800,232325016,790,790,790,790,0
|
|
20240328,182700,232325016,790,790,790,790,0
|
|
20240328,182600,232325016,790,790,790,790,0
|
|
20240328,182500,232325016,790,790,790,790,0
|
|
20240328,182400,232325016,790,790,790,790,0
|
|
20240328,182300,232325016,790,790,790,790,0
|
|
20240328,182200,232325016,790,790,790,790,287
|
|
20240328,182100,232325016,790,790,790,790,0
|
|
20240328,182000,232325016,790,790,790,790,0
|
|
20240328,181900,232325016,790,790,790,790,0
|
|
20240328,181800,232325016,790,790,790,790,0
|
|
20240328,181700,232325016,790,790,790,790,0
|
|
20240328,181600,232325016,790,790,790,790,0
|
|
20240328,181500,232325016,790,790,790,790,0
|
|
20240328,181400,232325016,790,790,790,790,0
|
|
20240328,181300,232325016,790,790,790,790,0
|
|
20240328,181200,232325016,790,790,790,790,0
|
|
20240328,181100,232325016,790,790,790,790,0
|
|
20240328,181000,232325016,790,790,790,790,0
|
|
20240328,180900,232325016,790,790,790,790,0
|
|
20240328,180800,232325016,790,790,790,790,0
|
|
20240328,180700,232325016,790,790,790,790,0
|
|
20240328,180600,232325016,790,790,790,790,0
|
|
20240328,180500,232325016,790,790,790,790,0
|
|
20240328,180400,232325016,790,790,790,790,0
|
|
20240328,180300,232325016,790,790,790,790,0
|
|
20240328,180200,232325016,790,790,790,790,0
|
|
20240328,180100,232325016,790,790,790,790,0
|
|
20240328,180000,232325016,790,790,790,790,0
|
|
20240328,175900,232325016,790,790,790,790,0
|
|
20240328,175800,232325016,790,790,790,790,0
|
|
20240328,175700,232325016,790,790,790,790,0
|
|
20240328,175600,232325016,790,790,790,790,0
|
|
20240328,175500,232325016,790,790,790,790,0
|
|
20240328,175400,232325016,790,790,790,790,0
|
|
20240328,175300,232325016,790,790,790,790,0
|
|
20240328,175200,232325016,790,790,790,790,287
|
|
20240328,175100,232325016,790,790,790,790,0
|
|
20240328,175000,232325016,790,790,790,790,0
|
|
20240328,174900,232325016,790,790,790,790,0
|
|
20240328,174800,232325016,790,790,790,790,0
|
|
20240328,174700,232325016,790,790,790,790,0
|
|
20240328,174600,232325016,790,790,790,790,0
|
|
20240328,174500,232325016,790,790,790,790,0
|
|
20240328,174400,232325016,790,790,790,790,0
|
|
20240328,174300,232325016,790,790,790,790,0
|
|
20240328,174200,232325016,790,790,790,790,0
|
|
20240328,174100,232325016,790,790,790,790,0
|
|
20240328,174000,232325016,790,790,790,790,0
|
|
20240328,173900,232325016,790,790,790,790,0
|
|
20240328,173800,232325016,790,790,790,790,0
|
|
20240328,173700,232325016,790,790,790,790,0
|
|
20240328,173600,232325016,790,790,790,790,0
|
|
20240328,173500,232325016,790,790,790,790,0
|
|
20240328,173400,232325016,790,790,790,790,0
|
|
20240328,173300,232325016,790,790,790,790,0
|
|
20240328,173200,232325016,790,790,790,790,0
|
|
20240328,173100,232325016,790,790,790,790,0
|
|
20240328,173000,232325016,790,790,790,790,0
|
|
20240328,172900,232325016,790,790,790,790,0
|
|
20240328,172800,232325016,790,790,790,790,0
|
|
20240328,172700,232325016,790,790,790,790,0
|
|
20240328,172600,232325016,790,790,790,790,0
|
|
20240328,172500,232325016,790,790,790,790,0
|
|
20240328,172400,232325016,790,790,790,790,0
|
|
20240328,172300,232325016,790,790,790,790,0
|
|
20240328,172200,232325016,790,790,790,790,287
|
|
20240328,172100,232325016,790,790,790,790,0
|
|
20240328,172000,232325016,790,790,790,790,0
|
|
20240328,171900,232325016,790,790,790,790,0
|
|
20240328,171800,232325016,790,790,790,790,0
|
|
20240328,171700,232325016,790,790,790,790,0
|
|
20240328,171600,232325016,790,790,790,790,0
|
|
20240328,171500,232325016,790,790,790,790,0
|
|
20240328,171400,232325016,790,790,790,790,0
|
|
20240328,171300,232325016,790,790,790,790,0
|
|
20240328,171200,232325016,790,790,790,790,0
|
|
20240328,171100,232325016,790,790,790,790,0
|
|
20240328,171000,232325016,790,790,790,790,0
|
|
20240328,170900,232325016,790,790,790,790,0
|
|
20240328,170800,232325016,790,790,790,790,0
|
|
20240328,170700,232325016,790,790,790,790,0
|
|
20240328,170600,232325016,790,790,790,790,0
|
|
20240328,170500,232325016,790,790,790,790,0
|
|
20240328,170400,232325016,790,790,790,790,0
|
|
20240328,170300,232325016,790,790,790,790,0
|
|
20240328,170200,232325016,790,790,790,790,0
|
|
20240328,170100,232325016,790,790,790,790,0
|
|
20240328,170000,232325016,790,790,790,790,0
|
|
20240328,165900,232325016,790,790,790,790,0
|
|
20240328,165800,232325016,790,790,790,790,0
|
|
20240328,165700,232325016,790,790,790,790,0
|
|
20240328,165600,232325016,790,790,790,790,0
|
|
20240328,165500,232325016,790,790,790,790,0
|
|
20240328,165400,232325016,790,790,790,790,0
|
|
20240328,165300,232325016,790,790,790,790,0
|
|
20240328,165200,232325016,790,790,790,790,287
|
|
20240328,165100,232325016,790,790,790,790,0
|
|
20240328,165000,232325016,790,790,790,790,0
|
|
20240328,164900,232325016,790,790,790,790,0
|
|
20240328,164800,232325016,790,790,790,790,0
|
|
20240328,164700,232325016,790,790,790,790,0
|
|
20240328,164600,232325016,790,790,790,790,0
|
|
20240328,164500,232325016,790,790,790,790,0
|
|
20240328,164400,232325016,790,790,790,790,0
|
|
20240328,164300,232325016,790,790,790,790,0
|
|
20240328,164200,232325016,790,790,790,790,0
|
|
20240328,164100,232325016,790,790,790,790,0
|
|
20240328,164000,232325016,790,790,790,790,0
|
|
20240328,163900,232325016,790,790,790,790,0
|
|
20240328,163800,232325016,790,790,790,790,0
|
|
20240328,163700,232325016,790,790,790,790,0
|
|
20240328,163600,232325016,790,790,790,790,0
|
|
20240328,163500,232325016,790,790,790,790,0
|
|
20240328,163400,232325016,790,790,790,790,0
|
|
20240328,163300,232325016,790,790,790,790,0
|
|
20240328,163200,232325016,790,790,790,790,0
|
|
20240328,163100,232325016,790,790,790,790,0
|
|
20240328,163000,232325016,790,790,790,790,0
|
|
20240328,162900,232325016,790,790,790,790,0
|
|
20240328,162800,232325016,790,790,790,790,0
|
|
20240328,162700,232325016,790,790,790,790,0
|
|
20240328,162600,232325016,790,790,790,790,0
|
|
20240328,162500,232325016,790,790,790,790,0
|
|
20240328,162400,232325016,790,790,790,790,0
|
|
20240328,162300,232325016,790,790,790,790,0
|
|
20240328,162200,232325016,790,790,790,790,287
|
|
20240328,162100,232325016,790,790,790,790,0
|
|
20240328,162000,232325016,790,790,790,790,0
|
|
20240328,161900,232325016,790,790,790,790,0
|
|
20240328,161800,232325016,790,790,790,790,0
|
|
20240328,161700,232325016,790,790,790,790,0
|
|
20240328,161600,232325016,790,790,790,790,0
|
|
20240328,161500,232325016,790,790,790,790,0
|
|
20240328,161400,232325016,790,790,790,790,0
|
|
20240328,161300,232325016,790,790,790,790,0
|
|
20240328,161200,232325016,790,790,790,790,0
|
|
20240328,161100,232325016,790,790,790,790,0
|
|
20240328,161000,232325016,790,790,790,790,0
|
|
20240328,160900,232325016,790,790,790,790,0
|
|
20240328,160800,232325016,790,790,790,790,0
|
|
20240328,160700,232325016,790,790,790,790,0
|
|
20240328,160600,232325016,790,790,790,790,0
|
|
20240328,160500,232325016,790,790,790,790,0
|
|
20240328,160400,232325016,790,790,790,790,0
|
|
20240328,160300,232325016,790,790,790,790,0
|
|
20240328,160200,232325016,790,790,790,790,0
|
|
20240328,160100,232325016,790,790,790,790,0
|
|
20240328,160000,232325016,790,790,790,790,0
|
|
20240328,155900,232325016,790,790,790,790,0
|
|
20240328,155800,232325016,790,790,790,790,0
|
|
20240328,155700,232325016,790,790,790,790,0
|
|
20240328,155600,232325016,790,790,790,790,0
|
|
20240328,155500,232325016,790,790,790,790,0
|
|
20240328,155400,232325016,790,790,790,790,0
|
|
20240328,155300,232325016,790,790,790,790,0
|
|
20240328,155200,232325016,790,790,790,790,287
|
|
20240328,155100,232325016,790,790,790,790,0
|
|
20240328,155000,232325016,790,790,790,790,0
|
|
20240328,154900,232325016,790,790,790,790,0
|
|
20240328,154800,232325016,790,790,790,790,0
|
|
20240328,154700,232325016,790,790,790,790,0
|
|
20240328,154600,232325016,790,790,790,790,0
|
|
20240328,154500,232325016,790,790,790,790,0
|
|
20240328,154400,232325016,790,790,790,790,0
|
|
20240328,154300,232325016,790,790,790,790,0
|
|
20240328,154200,232325016,790,790,790,790,0
|
|
20240328,154100,232325016,790,790,790,790,0
|
|
20240328,154000,232325016,790,790,790,790,0
|
|
20240328,153900,232325016,790,790,790,790,0
|
|
20240328,153800,232325016,790,790,790,790,0
|
|
20240328,153700,232325016,790,790,790,790,0
|
|
20240328,153600,232325016,790,790,790,790,0
|
|
20240328,153500,232325016,790,790,790,790,0
|
|
20240328,153400,232325016,790,790,790,790,0
|
|
20240328,153300,232325016,790,790,790,790,0
|
|
20240328,153200,232325016,790,790,790,790,0
|
|
20240328,153100,232325016,790,790,790,790,0
|
|
20240328,153000,232325016,790,790,790,790,287
|
|
20240328,152900,232098286,788,788,788,788,0
|
|
20240328,152800,232098286,788,788,788,788,0
|
|
20240328,152700,232098286,788,788,788,788,0
|
|
20240328,152600,232098286,788,788,788,788,0
|
|
20240328,152500,232098286,788,788,788,788,0
|
|
20240328,152400,232098286,788,788,788,788,0
|
|
20240328,152300,232098286,788,788,788,788,0
|
|
20240328,152200,232098286,788,788,788,788,0
|
|
20240328,152100,232098286,788,788,788,788,0
|
|
20240328,152000,232098286,788,788,788,788,0
|
|
20240328,151900,232098286,788,789,790,788,2092
|
|
20240328,151800,230448504,789,789,789,789,0
|
|
20240328,151700,230448504,789,789,789,789,816
|
|
20240328,151600,229804680,789,789,789,789,239
|
|
20240328,151500,229616109,789,789,789,789,248
|
|
20240328,151400,229420437,789,789,789,789,0
|
|
20240328,151300,229420437,789,789,789,789,200
|
|
20240328,151200,229262637,789,789,789,789,124
|
|
20240328,151100,229164801,789,788,789,788,1068
|
|
20240328,151000,228322180,789,789,789,788,366
|
|
20240328,150900,228033478,790,790,790,790,1
|
|
20240328,150800,228032688,788,789,789,788,2662
|
|
20240328,150700,225934031,789,789,789,789,0
|
|
20240328,150600,225934031,789,789,789,789,500
|
|
20240328,150500,225539531,789,789,789,789,1
|
|
20240328,150400,225538742,788,788,788,788,0
|
|
20240328,150300,225538742,788,788,788,788,0
|
|
20240328,150200,225538742,788,788,788,788,1
|
|
20240328,150100,225537954,788,788,788,788,1
|
|
20240328,150000,225537166,788,788,788,788,40
|
|
20240328,145900,225505646,789,789,789,789,547
|
|
20240328,145800,225074063,789,789,789,789,1000
|
|
20240328,145700,224285063,791,791,791,791,0
|
|
20240328,145600,224285063,791,791,791,791,0
|
|
20240328,145500,224285063,791,791,791,791,0
|
|
20240328,145400,224285063,791,791,791,791,0
|
|
20240328,145300,224285063,791,791,791,791,0
|
|
20240328,145200,224285063,791,791,791,791,0
|
|
20240328,145100,224285063,791,791,791,791,1
|
|
20240328,145000,224284272,789,789,789,789,250
|
|
20240328,144900,224087022,791,791,791,791,0
|
|
20240328,144800,224087022,791,790,791,789,1613
|
|
20240328,144700,222812867,790,790,790,790,20
|
|
20240328,144600,222797067,790,790,790,790,1
|
|
20240328,144500,222796277,790,789,790,789,2190
|
|
20240328,144400,221068316,789,788,789,788,501
|
|
20240328,144300,220673527,789,788,789,788,1509
|
|
20240328,144200,219484433,788,788,788,788,493
|
|
20240328,144100,219095949,787,787,787,787,718
|
|
20240328,144000,218530883,787,787,787,787,0
|
|
20240328,143900,218530883,787,787,787,787,0
|
|
20240328,143800,218530883,787,787,787,787,0
|
|
20240328,143700,218530883,787,787,787,787,0
|
|
20240328,143600,218530883,787,787,787,787,204
|
|
20240328,143500,218370335,787,787,787,787,424
|
|
20240328,143400,218036647,786,786,786,786,0
|
|
20240328,143300,218036647,786,786,786,786,0
|
|
20240328,143200,218036647,786,786,786,786,0
|
|
20240328,143100,218036647,786,786,786,786,20
|
|
20240328,143000,218020927,785,785,785,785,0
|
|
20240328,142900,218020927,785,788,788,785,3070
|
|
20240328,142800,215607310,788,788,788,788,0
|
|
20240328,142700,215607310,788,788,788,788,0
|
|
20240328,142600,215607310,788,788,788,788,5
|
|
20240328,142500,215603370,788,788,788,788,0
|
|
20240328,142400,215603370,788,788,788,788,24
|
|
20240328,142300,215584458,788,788,788,788,0
|
|
20240328,142200,215584458,788,788,788,788,0
|
|
20240328,142100,215584458,788,788,788,788,63
|
|
20240328,142000,215534814,789,789,789,789,0
|
|
20240328,141900,215534814,789,789,789,789,0
|
|
20240328,141800,215534814,789,789,789,789,0
|
|
20240328,141700,215534814,789,789,789,789,0
|
|
20240328,141600,215534814,789,789,789,789,2
|
|
20240328,141500,215533236,789,789,789,789,0
|
|
20240328,141400,215533236,789,789,789,789,0
|
|
20240328,141300,215533236,789,789,789,789,0
|
|
20240328,141200,215533236,789,789,789,789,0
|
|
20240328,141100,215533236,789,789,789,789,2
|
|
20240328,141000,215531658,788,788,788,788,0
|
|
20240328,140900,215531658,788,788,788,788,0
|
|
20240328,140800,215531658,788,788,788,788,0
|
|
20240328,140700,215531658,788,788,788,788,0
|
|
20240328,140600,215531658,788,788,788,788,21
|
|
20240328,140500,215515110,789,789,789,789,0
|
|
20240328,140400,215515110,789,789,789,789,0
|
|
20240328,140300,215515110,789,789,789,789,373
|
|
20240328,140200,215220813,790,790,790,790,127
|
|
20240328,140100,215120483,790,790,790,790,105
|
|
20240328,140000,215037533,790,790,790,790,69
|
|
20240328,135900,214983023,789,789,789,789,0
|
|
20240328,135800,214983023,789,789,789,789,0
|
|
20240328,135700,214983023,789,789,789,789,0
|
|
20240328,135600,214983023,789,789,789,789,0
|
|
20240328,135500,214983023,789,789,789,789,0
|
|
20240328,135400,214983023,789,789,789,789,0
|
|
20240328,135300,214983023,789,789,789,789,0
|
|
20240328,135200,214983023,789,789,789,789,354
|
|
20240328,135100,214703717,789,790,790,789,249
|
|
20240328,135000,214507056,789,790,790,789,744
|
|
20240328,134900,213919740,789,789,789,789,0
|
|
20240328,134800,213919740,789,789,789,789,20
|
|
20240328,134700,213903960,790,790,790,790,0
|
|
20240328,134600,213903960,790,790,790,790,1
|
|
20240328,134500,213903170,790,790,790,790,1430
|
|
20240328,134400,212773470,790,790,790,790,0
|
|
20240328,134300,212773470,790,790,790,790,0
|
|
20240328,134200,212773470,790,790,790,790,0
|
|
20240328,134100,212773470,790,790,790,790,0
|
|
20240328,134000,212773470,790,790,790,790,0
|
|
20240328,133900,212773470,790,790,790,790,9
|
|
20240328,133800,212766360,790,790,790,790,1000
|
|
20240328,133700,211976360,789,789,789,789,0
|
|
20240328,133600,211976360,789,789,789,789,0
|
|
20240328,133500,211976360,789,789,789,789,0
|
|
20240328,133400,211976360,789,789,789,789,0
|
|
20240328,133300,211976360,789,789,789,789,0
|
|
20240328,133200,211976360,789,789,789,789,22
|
|
20240328,133100,211959002,790,790,790,790,0
|
|
20240328,133000,211959002,790,790,790,790,0
|
|
20240328,132900,211959002,790,790,790,790,105
|
|
20240328,132800,211876052,789,789,789,789,0
|
|
20240328,132700,211876052,789,789,789,789,0
|
|
20240328,132600,211876052,789,789,789,789,304
|
|
20240328,132500,211636196,789,789,789,789,0
|
|
20240328,132400,211636196,789,789,789,789,0
|
|
20240328,132300,211636196,789,789,789,789,8
|
|
20240328,132200,211629884,790,790,790,790,0
|
|
20240328,132100,211629884,790,790,790,790,0
|
|
20240328,132000,211629884,790,790,790,790,100
|
|
20240328,131900,211550884,791,791,791,791,0
|
|
20240328,131800,211550884,791,791,791,791,0
|
|
20240328,131700,211550884,791,791,791,791,0
|
|
20240328,131600,211550884,791,791,791,791,0
|
|
20240328,131500,211550884,791,791,791,791,0
|
|
20240328,131400,211550884,791,791,791,791,1
|
|
20240328,131300,211550093,791,791,791,791,0
|
|
20240328,131200,211550093,791,791,791,791,1
|
|
20240328,131100,211549302,791,792,792,791,10
|
|
20240328,131000,211541387,792,792,792,792,0
|
|
20240328,130900,211541387,792,792,792,792,0
|
|
20240328,130800,211541387,792,791,792,791,609
|
|
20240328,130700,211059151,794,794,794,794,0
|
|
20240328,130600,211059151,794,794,794,794,0
|
|
20240328,130500,211059151,794,794,794,794,0
|
|
20240328,130400,211059151,794,794,794,794,0
|
|
20240328,130300,211059151,794,788,794,788,5000
|
|
20240328,130200,207104839,785,785,785,785,190
|
|
20240328,130100,206955689,784,784,784,784,0
|
|
20240328,130000,206955689,784,785,785,784,10000
|
|
20240328,125900,199114015,785,788,788,785,10000
|
|
20240328,125800,191246843,789,789,789,789,0
|
|
20240328,125700,191246843,789,789,789,789,420
|
|
20240328,125600,190915463,789,789,789,789,576
|
|
20240328,125500,190460999,789,789,789,789,0
|
|
20240328,125400,190460999,789,790,790,789,140
|
|
20240328,125300,190350509,790,790,790,790,20
|
|
20240328,125200,190334709,790,790,790,790,13
|
|
20240328,125100,190324439,790,789,790,789,897
|
|
20240328,125000,189616693,789,789,789,789,480
|
|
20240328,124900,189237973,789,789,789,789,0
|
|
20240328,124800,189237973,789,790,790,789,420
|
|
20240328,124700,188906193,790,790,790,790,787
|
|
20240328,124600,188284463,790,790,790,790,1
|
|
20240328,124500,188283673,789,789,789,789,500
|
|
20240328,124400,187889173,789,790,790,789,1066
|
|
20240328,124300,187048096,790,790,790,790,890
|
|
20240328,124200,186344996,789,790,790,789,481
|
|
20240328,124100,185965486,789,789,789,789,20
|
|
20240328,124000,185949706,789,789,789,789,350
|
|
20240328,123900,185673556,789,789,789,789,0
|
|
20240328,123800,185673556,789,789,789,789,0
|
|
20240328,123700,185673556,789,789,789,789,0
|
|
20240328,123600,185673556,789,789,789,789,20
|
|
20240328,123500,185657776,789,789,789,789,0
|
|
20240328,123400,185657776,789,789,789,789,0
|
|
20240328,123300,185657776,789,789,789,789,40
|
|
20240328,123200,185626216,790,790,790,790,0
|
|
20240328,123100,185626216,790,789,790,789,592
|
|
20240328,123000,185159127,789,789,789,789,56
|
|
20240328,122900,185114943,789,789,789,789,0
|
|
20240328,122800,185114943,789,789,789,789,0
|
|
20240328,122700,185114943,789,789,789,789,0
|
|
20240328,122600,185114943,789,789,789,789,0
|
|
20240328,122500,185114943,789,789,789,789,0
|
|
20240328,122400,185114943,789,789,789,789,0
|
|
20240328,122300,185114943,789,789,789,789,600
|
|
20240328,122200,184641543,790,790,790,790,0
|
|
20240328,122100,184641543,790,790,790,790,0
|
|
20240328,122000,184641543,790,790,790,790,0
|
|
20240328,121900,184641543,790,790,790,790,0
|
|
20240328,121800,184641543,790,790,790,790,50
|
|
20240328,121700,184602043,790,790,790,790,0
|
|
20240328,121600,184602043,790,790,790,790,0
|
|
20240328,121500,184602043,790,790,790,790,0
|
|
20240328,121400,184602043,790,790,790,790,0
|
|
20240328,121300,184602043,790,790,790,790,262
|
|
20240328,121200,184395063,790,790,790,790,0
|
|
20240328,121100,184395063,790,790,790,790,6
|
|
20240328,121000,184390323,791,791,791,791,0
|
|
20240328,120900,184390323,791,791,791,791,1
|
|
20240328,120800,184389532,789,789,789,789,0
|
|
20240328,120700,184389532,789,789,789,789,0
|
|
20240328,120600,184389532,789,790,791,789,31
|
|
20240328,120500,184365061,788,789,789,788,353
|
|
20240328,120400,184086797,788,788,788,788,231
|
|
20240328,120300,183904769,787,787,787,787,0
|
|
20240328,120200,183904769,787,787,787,787,20
|
|
20240328,120100,183889029,787,787,787,787,1
|
|
20240328,120000,183888242,788,788,788,788,0
|
|
20240328,115900,183888242,788,788,788,788,150
|
|
20240328,115800,183770042,788,788,788,788,0
|
|
20240328,115700,183770042,788,788,788,788,0
|
|
20240328,115600,183770042,788,788,788,788,1220
|
|
20240328,115500,182808682,787,787,787,787,129
|
|
20240328,115400,182707159,787,787,787,787,0
|
|
20240328,115300,182707159,787,787,787,787,1015
|
|
20240328,115200,181908354,786,786,786,786,2000
|
|
20240328,115100,180336354,786,787,787,786,275
|
|
20240328,115000,180119949,787,787,787,787,0
|
|
20240328,114900,180119949,787,787,787,787,0
|
|
20240328,114800,180119949,787,787,787,787,0
|
|
20240328,114700,180119949,787,787,787,787,0
|
|
20240328,114600,180119949,787,787,787,787,76
|
|
20240328,114500,180060137,788,788,788,788,0
|
|
20240328,114400,180060137,788,788,788,788,0
|
|
20240328,114300,180060137,788,787,788,787,147
|
|
20240328,114200,179944321,788,785,788,785,62
|
|
20240328,114100,179895486,785,785,785,785,136
|
|
20240328,114000,179788726,785,786,786,785,5507
|
|
20240328,113900,175465551,786,786,786,786,0
|
|
20240328,113800,175465551,786,786,786,786,3000
|
|
20240328,113700,173107551,786,786,786,786,0
|
|
20240328,113600,173107551,786,786,786,786,0
|
|
20240328,113500,173107551,786,786,786,786,0
|
|
20240328,113400,173107551,786,786,786,786,0
|
|
20240328,113300,173107551,786,786,786,786,0
|
|
20240328,113200,173107551,786,786,786,786,0
|
|
20240328,113100,173107551,786,786,786,786,0
|
|
20240328,113000,173107551,786,786,786,786,1000
|
|
20240328,112900,172321551,789,787,789,786,7417
|
|
20240328,112800,166488031,787,787,787,787,0
|
|
20240328,112700,166488031,787,787,787,787,0
|
|
20240328,112600,166488031,787,787,787,787,159
|
|
20240328,112500,166362898,788,788,788,788,341
|
|
20240328,112400,166094190,791,791,791,791,0
|
|
20240328,112300,166094190,791,791,791,791,0
|
|
20240328,112200,166094190,791,791,791,791,0
|
|
20240328,112100,166094190,791,791,791,791,0
|
|
20240328,112000,166094190,791,790,791,790,22
|
|
20240328,111900,166076809,788,789,789,788,1500
|
|
20240328,111800,164894286,790,790,790,790,0
|
|
20240328,111700,164894286,790,790,790,790,1268
|
|
20240328,111600,163892566,791,791,791,791,0
|
|
20240328,111500,163892566,791,791,791,791,0
|
|
20240328,111400,163892566,791,791,791,791,0
|
|
20240328,111300,163892566,791,791,791,791,0
|
|
20240328,111200,163892566,791,791,791,791,721
|
|
20240328,111100,163322255,792,792,792,792,0
|
|
20240328,111000,163322255,792,792,792,792,0
|
|
20240328,110900,163322255,792,792,792,792,0
|
|
20240328,110800,163322255,792,792,792,792,19
|
|
20240328,110700,163307207,790,790,790,790,0
|
|
20240328,110600,163307207,790,791,791,790,538
|
|
20240328,110500,162882057,790,790,790,790,22
|
|
20240328,110400,162864677,790,790,790,790,100
|
|
20240328,110300,162785677,790,790,790,790,0
|
|
20240328,110200,162785677,790,790,790,790,24
|
|
20240328,110100,162766717,790,790,790,790,0
|
|
20240328,110000,162766717,790,790,790,790,2
|
|
20240328,105900,162765137,792,788,792,788,656
|
|
20240328,105800,162247805,792,792,792,792,1
|
|
20240328,105700,162247013,788,788,788,788,1
|
|
20240328,105600,162246225,793,793,793,793,0
|
|
20240328,105500,162246225,793,793,793,793,0
|
|
20240328,105400,162246225,793,793,793,793,3070
|
|
20240328,105300,159811715,793,793,793,793,12
|
|
20240328,105200,159802199,787,787,787,787,0
|
|
20240328,105100,159802199,787,787,787,787,1137
|
|
20240328,105000,158907380,794,792,794,792,4190
|
|
20240328,104900,155583820,786,787,787,786,99000
|
|
20240328,104800,77766970,787,792,792,787,1220
|
|
20240328,104700,76805875,787,787,787,787,0
|
|
20240328,104600,76805875,787,790,790,787,26000
|
|
20240328,104500,56331023,790,790,790,790,0
|
|
20240328,104400,56331023,790,790,790,790,1
|
|
20240328,104300,56330233,789,789,789,789,0
|
|
20240328,104200,56330233,789,793,793,789,20000
|
|
20240328,104100,40519887,793,793,793,793,0
|
|
20240328,104000,40519887,793,793,793,793,0
|
|
20240328,103900,40519887,793,793,793,793,0
|
|
20240328,103800,40519887,793,793,793,793,0
|
|
20240328,103700,40519887,793,793,793,793,1000
|
|
20240328,103600,39726887,793,793,793,793,1000
|
|
20240328,103500,38933887,796,796,796,796,0
|
|
20240328,103400,38933887,796,796,796,796,0
|
|
20240328,103300,38933887,796,796,796,796,0
|
|
20240328,103200,38933887,796,796,796,796,0
|
|
20240328,103100,38933887,796,796,796,796,463
|
|
20240328,103000,38565339,796,796,796,796,0
|
|
20240328,102900,38565339,796,796,796,796,0
|
|
20240328,102800,38565339,796,796,796,796,17
|
|
20240328,102700,38551807,795,795,795,795,0
|
|
20240328,102600,38551807,795,795,795,795,0
|
|
20240328,102500,38551807,795,795,795,795,4
|
|
20240328,102400,38548627,795,795,795,795,1
|
|
20240328,102300,38547832,795,795,795,795,0
|
|
20240328,102200,38547832,795,795,795,795,0
|
|
20240328,102100,38547832,795,795,795,795,21
|
|
20240328,102000,38531137,792,792,792,792,0
|
|
20240328,101900,38531137,792,792,792,792,0
|
|
20240328,101800,38531137,792,792,792,792,0
|
|
20240328,101700,38531137,792,792,792,792,0
|
|
20240328,101600,38531137,792,792,792,792,0
|
|
20240328,101500,38531137,792,792,792,792,1000
|
|
20240328,101400,37739137,792,794,794,792,6710
|
|
20240328,101300,32421007,794,794,794,794,0
|
|
20240328,101200,32421007,794,794,794,794,0
|
|
20240328,101100,32421007,794,795,795,794,741
|
|
20240328,101000,31832192,796,796,796,796,0
|
|
20240328,100900,31832192,796,796,796,796,0
|
|
20240328,100800,31832192,796,796,796,796,102
|
|
20240328,100700,31751000,798,798,798,798,0
|
|
20240328,100600,31751000,798,798,798,798,0
|
|
20240328,100500,31751000,798,798,798,798,0
|
|
20240328,100400,31751000,798,798,798,798,0
|
|
20240328,100300,31751000,798,798,798,798,10
|
|
20240328,100200,31743020,797,797,797,797,0
|
|
20240328,100100,31743020,797,798,798,797,528
|
|
20240328,100000,31321887,798,798,798,798,0
|
|
20240328,095900,31321887,798,798,798,798,0
|
|
20240328,095800,31321887,798,798,798,798,0
|
|
20240328,095700,31321887,798,798,798,798,63
|
|
20240328,095600,31271613,798,801,801,798,49
|
|
20240328,095500,31232454,801,801,801,801,0
|
|
20240328,095400,31232454,801,801,801,801,5
|
|
20240328,095300,31228449,800,800,800,800,0
|
|
20240328,095200,31228449,800,800,800,800,0
|
|
20240328,095100,31228449,800,800,800,800,4
|
|
20240328,095000,31225249,801,801,801,801,0
|
|
20240328,094900,31225249,801,801,801,801,0
|
|
20240328,094800,31225249,801,797,801,797,100
|
|
20240328,094700,31145541,795,795,795,795,2
|
|
20240328,094600,31143951,795,797,797,795,4914
|
|
20240328,094500,27227511,797,797,797,797,0
|
|
20240328,094400,27227511,797,797,797,797,0
|
|
20240328,094300,27227511,797,797,797,797,0
|
|
20240328,094200,27227511,797,801,801,797,3
|
|
20240328,094100,27225116,801,797,801,797,7735
|
|
20240328,094000,21060313,801,801,801,801,0
|
|
20240328,093900,21060313,801,801,801,801,11
|
|
20240328,093800,21051502,797,797,797,797,0
|
|
20240328,093700,21051502,797,797,797,797,2
|
|
20240328,093600,21049908,801,797,801,797,2
|
|
20240328,093500,21048310,797,797,797,797,2
|
|
20240328,093400,21046716,798,794,798,794,3
|
|
20240328,093300,21044326,794,794,794,794,1
|
|
20240328,093200,21043532,794,794,794,794,1
|
|
20240328,093100,21042738,801,794,801,794,2
|
|
20240328,093000,21041143,794,794,794,794,1
|
|
20240328,092900,21040349,794,794,801,794,302
|
|
20240328,092800,20798461,802,801,802,794,512
|
|
20240328,092700,20388327,798,793,801,793,623
|
|
20240328,092600,19889315,793,793,793,793,0
|
|
20240328,092500,19889315,793,793,793,793,1
|
|
20240328,092400,19888522,801,793,801,793,6
|
|
20240328,092300,19883726,792,792,792,792,1
|
|
20240328,092200,19882934,792,792,792,792,1
|
|
20240328,092100,19882142,792,793,793,792,4709
|
|
20240328,092000,16147906,793,793,802,793,4
|
|
20240328,091900,16144717,802,801,802,793,1294
|
|
20240328,091800,15108229,793,793,793,793,1
|
|
20240328,091700,15107436,802,799,802,793,2944
|
|
20240328,091600,12754024,791,791,791,791,1
|
|
20240328,091500,12753233,791,791,791,791,1
|
|
20240328,091400,12752442,791,791,791,791,1
|
|
20240328,091300,12751651,791,798,798,791,1001
|
|
20240328,091200,11952860,791,791,798,791,720
|
|
20240328,091100,11378314,791,791,792,791,1002
|
|
20240328,091000,10585727,791,791,791,791,2
|
|
20240328,090900,10584145,798,791,798,791,3
|
|
20240328,090800,10581765,793,793,793,793,22
|
|
20240328,090700,10564319,793,794,795,793,374
|
|
20240328,090600,10267255,794,797,797,794,492
|
|
20240328,090500,9876414,797,800,800,797,6257
|
|
20240328,090400,4870873,800,800,800,800,24
|
|
20240328,090300,4851673,800,801,801,800,59
|
|
20240328,090200,4804417,800,800,800,800,3745
|
|
20240328,090100,1808417,795,795,800,795,102
|
|
20240328,090000,1726827,800,798,800,797,2160
|