629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,192600,69432376,853,853,853,853,3841
|
|
20240325,192500,69432376,853,853,853,853,0
|
|
20240325,192400,69432376,853,853,853,853,0
|
|
20240325,192300,69432376,853,853,853,853,0
|
|
20240325,192200,69432376,853,853,853,853,0
|
|
20240325,192100,69432376,853,853,853,853,0
|
|
20240325,192000,69432376,853,853,853,853,0
|
|
20240325,191900,69432376,853,853,853,853,0
|
|
20240325,191800,69432376,853,853,853,853,0
|
|
20240325,191700,69432376,853,853,853,853,0
|
|
20240325,191600,69432376,853,853,853,853,0
|
|
20240325,191500,69432376,853,853,853,853,0
|
|
20240325,191400,69432376,853,853,853,853,0
|
|
20240325,191300,69432376,853,853,853,853,0
|
|
20240325,191200,69432376,853,853,853,853,0
|
|
20240325,191100,69432376,853,853,853,853,0
|
|
20240325,191000,69432376,853,853,853,853,0
|
|
20240325,190900,69432376,853,853,853,853,0
|
|
20240325,190800,69432376,853,853,853,853,0
|
|
20240325,190700,69432376,853,853,853,853,0
|
|
20240325,190600,69432376,853,853,853,853,0
|
|
20240325,190500,69432376,853,853,853,853,0
|
|
20240325,190400,69432376,853,853,853,853,0
|
|
20240325,190300,69432376,853,853,853,853,0
|
|
20240325,190200,69432376,853,853,853,853,0
|
|
20240325,190100,69432376,853,853,853,853,0
|
|
20240325,190000,69432376,853,853,853,853,0
|
|
20240325,185900,69432376,853,853,853,853,0
|
|
20240325,185800,69432376,853,853,853,853,0
|
|
20240325,185700,69432376,853,853,853,853,0
|
|
20240325,185600,69432376,853,853,853,853,3841
|
|
20240325,185500,69432376,853,853,853,853,0
|
|
20240325,185400,69432376,853,853,853,853,0
|
|
20240325,185300,69432376,853,853,853,853,0
|
|
20240325,185200,69432376,853,853,853,853,0
|
|
20240325,185100,69432376,853,853,853,853,0
|
|
20240325,185000,69432376,853,853,853,853,0
|
|
20240325,184900,69432376,853,853,853,853,0
|
|
20240325,184800,69432376,853,853,853,853,0
|
|
20240325,184700,69432376,853,853,853,853,0
|
|
20240325,184600,69432376,853,853,853,853,0
|
|
20240325,184500,69432376,853,853,853,853,0
|
|
20240325,184400,69432376,853,853,853,853,0
|
|
20240325,184300,69432376,853,853,853,853,0
|
|
20240325,184200,69432376,853,853,853,853,0
|
|
20240325,184100,69432376,853,853,853,853,0
|
|
20240325,184000,69432376,853,853,853,853,0
|
|
20240325,183900,69432376,853,853,853,853,0
|
|
20240325,183800,69432376,853,853,853,853,0
|
|
20240325,183700,69432376,853,853,853,853,0
|
|
20240325,183600,69432376,853,853,853,853,0
|
|
20240325,183500,69432376,853,853,853,853,0
|
|
20240325,183400,69432376,853,853,853,853,0
|
|
20240325,183300,69432376,853,853,853,853,0
|
|
20240325,183200,69432376,853,853,853,853,0
|
|
20240325,183100,69432376,853,853,853,853,0
|
|
20240325,183000,69432376,853,853,853,853,0
|
|
20240325,182900,69432376,853,853,853,853,0
|
|
20240325,182800,69432376,853,853,853,853,0
|
|
20240325,182700,69432376,853,853,853,853,0
|
|
20240325,182600,69432376,853,853,853,853,3841
|
|
20240325,182500,69432376,853,853,853,853,0
|
|
20240325,182400,69432376,853,853,853,853,0
|
|
20240325,182300,69432376,853,853,853,853,0
|
|
20240325,182200,69432376,853,853,853,853,0
|
|
20240325,182100,69432376,853,853,853,853,0
|
|
20240325,182000,69432376,853,853,853,853,0
|
|
20240325,181900,69432376,853,853,853,853,0
|
|
20240325,181800,69432376,853,853,853,853,0
|
|
20240325,181700,69432376,853,853,853,853,0
|
|
20240325,181600,69432376,853,853,853,853,0
|
|
20240325,181500,69432376,853,853,853,853,0
|
|
20240325,181400,69432376,853,853,853,853,0
|
|
20240325,181300,69432376,853,853,853,853,0
|
|
20240325,181200,69432376,853,853,853,853,0
|
|
20240325,181100,69432376,853,853,853,853,0
|
|
20240325,181000,69432376,853,853,853,853,0
|
|
20240325,180900,69432376,853,853,853,853,0
|
|
20240325,180800,69432376,853,853,853,853,0
|
|
20240325,180700,69432376,853,853,853,853,0
|
|
20240325,180600,69432376,853,853,853,853,0
|
|
20240325,180500,69432376,853,853,853,853,0
|
|
20240325,180400,69432376,853,853,853,853,0
|
|
20240325,180300,69432376,853,853,853,853,0
|
|
20240325,180200,69432376,853,853,853,853,0
|
|
20240325,180100,69432376,853,853,853,853,0
|
|
20240325,180000,69432376,853,853,853,853,0
|
|
20240325,175900,69432376,853,853,853,853,0
|
|
20240325,175800,69432376,853,853,853,853,0
|
|
20240325,175700,69432376,853,853,853,853,0
|
|
20240325,175600,69432376,853,853,853,853,3841
|
|
20240325,175500,69432376,853,853,853,853,0
|
|
20240325,175400,69432376,853,853,853,853,0
|
|
20240325,175300,69432376,853,853,853,853,0
|
|
20240325,175200,69432376,853,853,853,853,0
|
|
20240325,175100,69432376,853,853,853,853,0
|
|
20240325,175000,69432376,853,853,853,853,0
|
|
20240325,174900,69432376,853,853,853,853,0
|
|
20240325,174800,69432376,853,853,853,853,0
|
|
20240325,174700,69432376,853,853,853,853,0
|
|
20240325,174600,69432376,853,853,853,853,0
|
|
20240325,174500,69432376,853,853,853,853,0
|
|
20240325,174400,69432376,853,853,853,853,0
|
|
20240325,174300,69432376,853,853,853,853,0
|
|
20240325,174200,69432376,853,853,853,853,0
|
|
20240325,174100,69432376,853,853,853,853,0
|
|
20240325,174000,69432376,853,853,853,853,0
|
|
20240325,173900,69432376,853,853,853,853,0
|
|
20240325,173800,69432376,853,853,853,853,0
|
|
20240325,173700,69432376,853,853,853,853,0
|
|
20240325,173600,69432376,853,853,853,853,0
|
|
20240325,173500,69432376,853,853,853,853,0
|
|
20240325,173400,69432376,853,853,853,853,0
|
|
20240325,173300,69432376,853,853,853,853,0
|
|
20240325,173200,69432376,853,853,853,853,0
|
|
20240325,173100,69432376,853,853,853,853,0
|
|
20240325,173000,69432376,853,853,853,853,0
|
|
20240325,172900,69432376,853,853,853,853,0
|
|
20240325,172800,69432376,853,853,853,853,0
|
|
20240325,172700,69432376,853,853,853,853,0
|
|
20240325,172600,69432376,853,853,853,853,3841
|
|
20240325,172500,69432376,853,853,853,853,0
|
|
20240325,172400,69432376,853,853,853,853,0
|
|
20240325,172300,69432376,853,853,853,853,0
|
|
20240325,172200,69432376,853,853,853,853,0
|
|
20240325,172100,69432376,853,853,853,853,0
|
|
20240325,172000,69432376,853,853,853,853,0
|
|
20240325,171900,69432376,853,853,853,853,0
|
|
20240325,171800,69432376,853,853,853,853,0
|
|
20240325,171700,69432376,853,853,853,853,0
|
|
20240325,171600,69432376,853,853,853,853,0
|
|
20240325,171500,69432376,853,853,853,853,0
|
|
20240325,171400,69432376,853,853,853,853,0
|
|
20240325,171300,69432376,853,853,853,853,0
|
|
20240325,171200,69432376,853,853,853,853,0
|
|
20240325,171100,69432376,853,853,853,853,0
|
|
20240325,171000,69432376,853,853,853,853,0
|
|
20240325,170900,69432376,853,853,853,853,0
|
|
20240325,170800,69432376,853,853,853,853,0
|
|
20240325,170700,69432376,853,853,853,853,0
|
|
20240325,170600,69432376,853,853,853,853,0
|
|
20240325,170500,69432376,853,853,853,853,0
|
|
20240325,170400,69432376,853,853,853,853,0
|
|
20240325,170300,69432376,853,853,853,853,0
|
|
20240325,170200,69432376,853,853,853,853,0
|
|
20240325,170100,69432376,853,853,853,853,0
|
|
20240325,170000,69432376,853,853,853,853,0
|
|
20240325,165900,69432376,853,853,853,853,0
|
|
20240325,165800,69432376,853,853,853,853,0
|
|
20240325,165700,69432376,853,853,853,853,0
|
|
20240325,165600,69432376,853,853,853,853,3841
|
|
20240325,165500,69432376,853,853,853,853,0
|
|
20240325,165400,69432376,853,853,853,853,0
|
|
20240325,165300,69432376,853,853,853,853,0
|
|
20240325,165200,69432376,853,853,853,853,0
|
|
20240325,165100,69432376,853,853,853,853,0
|
|
20240325,165000,69432376,853,853,853,853,0
|
|
20240325,164900,69432376,853,853,853,853,0
|
|
20240325,164800,69432376,853,853,853,853,0
|
|
20240325,164700,69432376,853,853,853,853,0
|
|
20240325,164600,69432376,853,853,853,853,0
|
|
20240325,164500,69432376,853,853,853,853,0
|
|
20240325,164400,69432376,853,853,853,853,0
|
|
20240325,164300,69432376,853,853,853,853,0
|
|
20240325,164200,69432376,853,853,853,853,0
|
|
20240325,164100,69432376,853,853,853,853,0
|
|
20240325,164000,69432376,853,853,853,853,0
|
|
20240325,163900,69432376,853,853,853,853,0
|
|
20240325,163800,69432376,853,853,853,853,0
|
|
20240325,163700,69432376,853,853,853,853,0
|
|
20240325,163600,69432376,853,853,853,853,0
|
|
20240325,163500,69432376,853,853,853,853,0
|
|
20240325,163400,69432376,853,853,853,853,0
|
|
20240325,163300,69432376,853,853,853,853,0
|
|
20240325,163200,69432376,853,853,853,853,0
|
|
20240325,163100,69432376,853,853,853,853,0
|
|
20240325,163000,69432376,853,853,853,853,0
|
|
20240325,162900,69432376,853,853,853,853,0
|
|
20240325,162800,69432376,853,853,853,853,0
|
|
20240325,162700,69432376,853,853,853,853,0
|
|
20240325,162600,69432376,853,853,853,853,3841
|
|
20240325,162500,69432376,853,853,853,853,0
|
|
20240325,162400,69432376,853,853,853,853,0
|
|
20240325,162300,69432376,853,853,853,853,0
|
|
20240325,162200,69432376,853,853,853,853,0
|
|
20240325,162100,69432376,853,853,853,853,0
|
|
20240325,162000,69432376,853,853,853,853,0
|
|
20240325,161900,69432376,853,853,853,853,0
|
|
20240325,161800,69432376,853,853,853,853,0
|
|
20240325,161700,69432376,853,853,853,853,0
|
|
20240325,161600,69432376,853,853,853,853,0
|
|
20240325,161500,69432376,853,853,853,853,0
|
|
20240325,161400,69432376,853,853,853,853,0
|
|
20240325,161300,69432376,853,853,853,853,0
|
|
20240325,161200,69432376,853,853,853,853,0
|
|
20240325,161100,69432376,853,853,853,853,0
|
|
20240325,161000,69432376,853,853,853,853,0
|
|
20240325,160900,69432376,853,853,853,853,0
|
|
20240325,160800,69432376,853,853,853,853,0
|
|
20240325,160700,69432376,853,853,853,853,0
|
|
20240325,160600,69432376,853,853,853,853,0
|
|
20240325,160500,69432376,853,853,853,853,0
|
|
20240325,160400,69432376,853,853,853,853,0
|
|
20240325,160300,69432376,853,853,853,853,0
|
|
20240325,160200,69432376,853,853,853,853,0
|
|
20240325,160100,69432376,853,853,853,853,0
|
|
20240325,160000,69432376,853,853,853,853,0
|
|
20240325,155900,69432376,853,853,853,853,0
|
|
20240325,155800,69432376,853,853,853,853,0
|
|
20240325,155700,69432376,853,853,853,853,0
|
|
20240325,155600,69432376,853,853,853,853,3841
|
|
20240325,155500,69432376,853,853,853,853,0
|
|
20240325,155400,69432376,853,853,853,853,0
|
|
20240325,155300,69432376,853,853,853,853,0
|
|
20240325,155200,69432376,853,853,853,853,0
|
|
20240325,155100,69432376,853,853,853,853,0
|
|
20240325,155000,69432376,853,853,853,853,0
|
|
20240325,154900,69432376,853,853,853,853,0
|
|
20240325,154800,69432376,853,853,853,853,0
|
|
20240325,154700,69432376,853,853,853,853,0
|
|
20240325,154600,69432376,853,853,853,853,0
|
|
20240325,154500,69432376,853,853,853,853,0
|
|
20240325,154400,69432376,853,853,853,853,0
|
|
20240325,154300,69432376,853,853,853,853,0
|
|
20240325,154200,69432376,853,853,853,853,0
|
|
20240325,154100,69432376,853,853,853,853,0
|
|
20240325,154000,69432376,853,853,853,853,0
|
|
20240325,153900,69432376,853,853,853,853,0
|
|
20240325,153800,69432376,853,853,853,853,0
|
|
20240325,153700,69432376,853,853,853,853,0
|
|
20240325,153600,69432376,853,853,853,853,0
|
|
20240325,153500,69432376,853,853,853,853,0
|
|
20240325,153400,69432376,853,853,853,853,0
|
|
20240325,153300,69432376,853,853,853,853,0
|
|
20240325,153200,69432376,853,853,853,853,0
|
|
20240325,153100,69432376,853,853,853,853,0
|
|
20240325,153000,69432376,853,853,853,853,3841
|
|
20240325,152900,66156003,859,859,859,859,0
|
|
20240325,152800,66156003,859,859,859,859,0
|
|
20240325,152700,66156003,859,859,859,859,0
|
|
20240325,152600,66156003,859,859,859,859,0
|
|
20240325,152500,66156003,859,859,859,859,0
|
|
20240325,152400,66156003,859,859,859,859,0
|
|
20240325,152300,66156003,859,859,859,859,0
|
|
20240325,152200,66156003,859,859,859,859,0
|
|
20240325,152100,66156003,859,859,859,859,0
|
|
20240325,152000,66156003,859,859,859,859,0
|
|
20240325,151900,66156003,859,859,859,859,0
|
|
20240325,151800,66156003,859,859,859,859,0
|
|
20240325,151700,66156003,859,859,859,859,9
|
|
20240325,151600,66148272,859,859,859,859,0
|
|
20240325,151500,66148272,859,859,859,859,0
|
|
20240325,151400,66148272,859,859,859,859,17
|
|
20240325,151300,66133669,859,859,859,859,1
|
|
20240325,151200,66132810,851,851,851,851,56
|
|
20240325,151100,66085154,859,859,859,859,0
|
|
20240325,151000,66085154,859,859,859,859,359
|
|
20240325,150900,65776773,851,860,860,850,4391
|
|
20240325,150800,62038994,860,860,860,860,50
|
|
20240325,150700,61995994,860,860,860,860,4
|
|
20240325,150600,61992554,860,860,860,860,0
|
|
20240325,150500,61992554,860,860,860,860,1177
|
|
20240325,150400,60980334,860,860,860,860,1199
|
|
20240325,150300,59949194,860,860,860,860,1
|
|
20240325,150200,59948334,860,860,860,860,0
|
|
20240325,150100,59948334,860,860,860,860,0
|
|
20240325,150000,59948334,860,860,860,860,0
|
|
20240325,145900,59948334,860,867,867,860,253
|
|
20240325,145800,59730383,867,867,867,867,0
|
|
20240325,145700,59730383,867,866,867,866,4
|
|
20240325,145600,59726916,860,860,860,860,0
|
|
20240325,145500,59726916,860,860,860,860,343
|
|
20240325,145400,59431936,860,860,860,860,0
|
|
20240325,145300,59431936,860,860,860,860,0
|
|
20240325,145200,59431936,860,860,860,860,0
|
|
20240325,145100,59431936,860,860,860,860,0
|
|
20240325,145000,59431936,860,865,865,860,1898
|
|
20240325,144900,57791941,866,866,866,866,117
|
|
20240325,144800,57690619,866,866,866,866,255
|
|
20240325,144700,57469789,867,867,867,867,252
|
|
20240325,144600,57251305,868,868,868,868,98
|
|
20240325,144500,57166241,869,869,869,869,119
|
|
20240325,144400,57062830,869,869,869,869,0
|
|
20240325,144300,57062830,869,869,869,869,0
|
|
20240325,144200,57062830,869,869,869,869,0
|
|
20240325,144100,57062830,869,869,869,869,0
|
|
20240325,144000,57062830,869,869,869,869,0
|
|
20240325,143900,57062830,869,869,869,869,0
|
|
20240325,143800,57062830,869,869,869,869,348
|
|
20240325,143700,56760418,869,869,869,868,455
|
|
20240325,143600,56365026,870,870,870,870,200
|
|
20240325,143500,56191026,871,871,871,871,0
|
|
20240325,143400,56191026,871,871,871,871,0
|
|
20240325,143300,56191026,871,871,871,871,0
|
|
20240325,143200,56191026,871,871,871,871,100
|
|
20240325,143100,56103926,874,874,874,874,0
|
|
20240325,143000,56103926,874,874,874,874,0
|
|
20240325,142900,56103926,874,874,874,874,0
|
|
20240325,142800,56103926,874,874,874,874,0
|
|
20240325,142700,56103926,874,874,874,874,0
|
|
20240325,142600,56103926,874,874,874,874,0
|
|
20240325,142500,56103926,874,874,874,874,0
|
|
20240325,142400,56103926,874,874,874,874,0
|
|
20240325,142300,56103926,874,874,874,874,0
|
|
20240325,142200,56103926,874,874,874,874,0
|
|
20240325,142100,56103926,874,874,874,874,0
|
|
20240325,142000,56103926,874,874,874,874,0
|
|
20240325,141900,56103926,874,874,874,874,0
|
|
20240325,141800,56103926,874,874,874,874,0
|
|
20240325,141700,56103926,874,874,874,874,0
|
|
20240325,141600,56103926,874,874,874,874,0
|
|
20240325,141500,56103926,874,874,874,874,0
|
|
20240325,141400,56103926,874,874,874,874,200
|
|
20240325,141300,55929126,873,873,874,873,1200
|
|
20240325,141200,54881316,873,873,873,873,100
|
|
20240325,141100,54794016,873,873,873,873,1
|
|
20240325,141000,54793143,869,869,869,869,0
|
|
20240325,140900,54793143,869,869,869,869,0
|
|
20240325,140800,54793143,869,869,869,869,267
|
|
20240325,140700,54561120,869,869,869,869,0
|
|
20240325,140600,54561120,869,870,870,869,100
|
|
20240325,140500,54474129,870,871,871,870,1741
|
|
20240325,140400,52958959,870,870,870,870,3
|
|
20240325,140300,52956349,870,870,870,870,0
|
|
20240325,140200,52956349,870,870,870,870,0
|
|
20240325,140100,52956349,870,870,870,870,0
|
|
20240325,140000,52956349,870,870,870,870,0
|
|
20240325,135900,52956349,870,870,870,870,0
|
|
20240325,135800,52956349,870,870,870,870,0
|
|
20240325,135700,52956349,870,870,870,870,0
|
|
20240325,135600,52956349,870,870,870,870,0
|
|
20240325,135500,52956349,870,870,870,870,300
|
|
20240325,135400,52695349,870,870,870,870,0
|
|
20240325,135300,52695349,870,870,870,870,0
|
|
20240325,135200,52695349,870,870,870,870,0
|
|
20240325,135100,52695349,870,870,870,870,0
|
|
20240325,135000,52695349,870,870,870,870,0
|
|
20240325,134900,52695349,870,870,870,870,0
|
|
20240325,134800,52695349,870,870,870,870,0
|
|
20240325,134700,52695349,870,870,870,870,0
|
|
20240325,134600,52695349,870,870,870,870,0
|
|
20240325,134500,52695349,870,870,870,870,1
|
|
20240325,134400,52694479,870,870,870,870,0
|
|
20240325,134300,52694479,870,870,870,870,0
|
|
20240325,134200,52694479,870,870,870,870,0
|
|
20240325,134100,52694479,870,870,870,870,0
|
|
20240325,134000,52694479,870,870,870,870,521
|
|
20240325,133900,52241209,870,870,870,870,0
|
|
20240325,133800,52241209,870,870,870,870,0
|
|
20240325,133700,52241209,870,870,870,870,0
|
|
20240325,133600,52241209,870,870,870,870,0
|
|
20240325,133500,52241209,870,870,870,870,0
|
|
20240325,133400,52241209,870,870,870,870,0
|
|
20240325,133300,52241209,870,870,870,870,0
|
|
20240325,133200,52241209,870,870,870,870,500
|
|
20240325,133100,51806209,873,873,873,873,0
|
|
20240325,133000,51806209,873,873,873,873,0
|
|
20240325,132900,51806209,873,873,873,873,0
|
|
20240325,132800,51806209,873,873,873,873,0
|
|
20240325,132700,51806209,873,873,873,873,0
|
|
20240325,132600,51806209,873,873,873,873,0
|
|
20240325,132500,51806209,873,873,873,873,0
|
|
20240325,132400,51806209,873,873,873,873,0
|
|
20240325,132300,51806209,873,873,873,873,0
|
|
20240325,132200,51806209,873,873,873,873,0
|
|
20240325,132100,51806209,873,872,873,872,146
|
|
20240325,132000,51678823,872,872,872,872,4
|
|
20240325,131900,51675335,872,872,872,872,0
|
|
20240325,131800,51675335,872,872,872,872,0
|
|
20240325,131700,51675335,872,872,872,872,0
|
|
20240325,131600,51675335,872,872,872,871,501
|
|
20240325,131500,51238763,870,870,870,870,0
|
|
20240325,131400,51238763,870,870,870,870,0
|
|
20240325,131300,51238763,870,871,871,870,130
|
|
20240325,131200,51125552,870,870,870,870,0
|
|
20240325,131100,51125552,870,870,870,870,0
|
|
20240325,131000,51125552,870,870,870,870,0
|
|
20240325,130900,51125552,870,870,870,870,0
|
|
20240325,130800,51125552,870,870,870,870,1400
|
|
20240325,130700,49907552,870,870,870,870,0
|
|
20240325,130600,49907552,870,870,870,870,1000
|
|
20240325,130500,49037552,870,870,870,870,0
|
|
20240325,130400,49037552,870,873,873,870,176
|
|
20240325,130300,48883910,871,872,872,871,500
|
|
20240325,130200,48448408,873,873,873,873,0
|
|
20240325,130100,48448408,873,873,873,873,650
|
|
20240325,130000,47880958,873,873,873,873,0
|
|
20240325,125900,47880958,873,873,873,873,50
|
|
20240325,125800,47837308,873,873,873,873,0
|
|
20240325,125700,47837308,873,873,873,873,0
|
|
20240325,125600,47837308,873,873,873,873,0
|
|
20240325,125500,47837308,873,873,873,873,0
|
|
20240325,125400,47837308,873,873,873,873,50
|
|
20240325,125300,47793658,873,873,873,873,100
|
|
20240325,125200,47706358,873,873,873,873,0
|
|
20240325,125100,47706358,873,873,873,873,0
|
|
20240325,125000,47706358,873,873,873,873,0
|
|
20240325,124900,47706358,873,873,873,873,0
|
|
20240325,124800,47706358,873,873,873,873,51
|
|
20240325,124700,47661835,873,873,873,873,0
|
|
20240325,124600,47661835,873,873,873,873,0
|
|
20240325,124500,47661835,873,873,873,873,0
|
|
20240325,124400,47661835,873,873,873,873,0
|
|
20240325,124300,47661835,873,873,873,873,0
|
|
20240325,124200,47661835,873,873,873,873,0
|
|
20240325,124100,47661835,873,873,873,873,1
|
|
20240325,124000,47660962,874,874,874,874,0
|
|
20240325,123900,47660962,874,874,874,874,0
|
|
20240325,123800,47660962,874,874,874,874,0
|
|
20240325,123700,47660962,874,874,874,874,275
|
|
20240325,123600,47420612,874,874,874,874,0
|
|
20240325,123500,47420612,874,874,874,874,0
|
|
20240325,123400,47420612,874,874,874,874,0
|
|
20240325,123300,47420612,874,874,874,874,0
|
|
20240325,123200,47420612,874,874,874,874,0
|
|
20240325,123100,47420612,874,874,874,874,0
|
|
20240325,123000,47420612,874,874,874,874,0
|
|
20240325,122900,47420612,874,874,874,874,0
|
|
20240325,122800,47420612,874,874,874,874,0
|
|
20240325,122700,47420612,874,874,874,874,0
|
|
20240325,122600,47420612,874,874,874,874,0
|
|
20240325,122500,47420612,874,874,874,874,0
|
|
20240325,122400,47420612,874,874,874,874,0
|
|
20240325,122300,47420612,874,874,874,874,0
|
|
20240325,122200,47420612,874,874,874,874,0
|
|
20240325,122100,47420612,874,874,874,874,0
|
|
20240325,122000,47420612,874,874,874,874,0
|
|
20240325,121900,47420612,874,874,874,874,194
|
|
20240325,121800,47251056,874,874,874,874,150
|
|
20240325,121700,47119956,874,874,874,874,0
|
|
20240325,121600,47119956,874,874,874,874,0
|
|
20240325,121500,47119956,874,874,874,874,0
|
|
20240325,121400,47119956,874,874,874,874,0
|
|
20240325,121300,47119956,874,874,874,874,0
|
|
20240325,121200,47119956,874,874,874,874,0
|
|
20240325,121100,47119956,874,874,874,874,0
|
|
20240325,121000,47119956,874,874,874,874,0
|
|
20240325,120900,47119956,874,874,874,874,0
|
|
20240325,120800,47119956,874,874,874,874,0
|
|
20240325,120700,47119956,874,874,874,874,0
|
|
20240325,120600,47119956,874,874,874,874,120
|
|
20240325,120500,47015076,878,874,878,874,1001
|
|
20240325,120400,46140198,874,874,874,874,0
|
|
20240325,120300,46140198,874,874,874,874,0
|
|
20240325,120200,46140198,874,874,874,874,0
|
|
20240325,120100,46140198,874,874,874,874,0
|
|
20240325,120000,46140198,874,874,874,874,1
|
|
20240325,115900,46139324,878,878,878,878,0
|
|
20240325,115800,46139324,878,878,878,878,0
|
|
20240325,115700,46139324,878,878,878,878,0
|
|
20240325,115600,46139324,878,878,878,878,0
|
|
20240325,115500,46139324,878,878,878,878,0
|
|
20240325,115400,46139324,878,878,878,878,0
|
|
20240325,115300,46139324,878,878,878,878,0
|
|
20240325,115200,46139324,878,878,878,878,0
|
|
20240325,115100,46139324,878,878,878,878,0
|
|
20240325,115000,46139324,878,878,878,878,0
|
|
20240325,114900,46139324,878,878,878,878,0
|
|
20240325,114800,46139324,878,878,878,878,0
|
|
20240325,114700,46139324,878,878,878,878,0
|
|
20240325,114600,46139324,878,878,878,878,0
|
|
20240325,114500,46139324,878,878,878,878,0
|
|
20240325,114400,46139324,878,878,878,878,0
|
|
20240325,114300,46139324,878,878,878,878,0
|
|
20240325,114200,46139324,878,878,878,878,0
|
|
20240325,114100,46139324,878,878,878,878,0
|
|
20240325,114000,46139324,878,878,878,878,0
|
|
20240325,113900,46139324,878,878,878,878,0
|
|
20240325,113800,46139324,878,878,878,878,0
|
|
20240325,113700,46139324,878,878,878,878,0
|
|
20240325,113600,46139324,878,878,878,878,0
|
|
20240325,113500,46139324,878,878,878,878,0
|
|
20240325,113400,46139324,878,878,878,878,0
|
|
20240325,113300,46139324,878,878,878,878,0
|
|
20240325,113200,46139324,878,878,878,878,3
|
|
20240325,113100,46136690,878,878,878,878,0
|
|
20240325,113000,46136690,878,878,878,878,10
|
|
20240325,112900,46127910,878,878,878,878,0
|
|
20240325,112800,46127910,878,878,878,878,0
|
|
20240325,112700,46127910,878,878,878,878,0
|
|
20240325,112600,46127910,878,878,878,878,5
|
|
20240325,112500,46123520,878,878,878,878,0
|
|
20240325,112400,46123520,878,878,878,878,6
|
|
20240325,112300,46118252,878,878,878,878,0
|
|
20240325,112200,46118252,878,878,878,878,0
|
|
20240325,112100,46118252,878,878,878,878,0
|
|
20240325,112000,46118252,878,878,878,878,0
|
|
20240325,111900,46118252,878,878,878,878,1
|
|
20240325,111800,46117374,874,874,874,874,0
|
|
20240325,111700,46117374,874,874,874,874,1700
|
|
20240325,111600,44631574,875,877,877,875,3
|
|
20240325,111500,44628946,877,877,877,877,0
|
|
20240325,111400,44628946,877,877,877,877,0
|
|
20240325,111300,44628946,877,877,877,877,0
|
|
20240325,111200,44628946,877,878,878,877,101
|
|
20240325,111100,44540269,878,878,878,878,0
|
|
20240325,111000,44540269,878,878,878,878,1
|
|
20240325,110900,44539391,878,878,878,878,0
|
|
20240325,110800,44539391,878,878,878,878,0
|
|
20240325,110700,44539391,878,878,878,878,0
|
|
20240325,110600,44539391,878,878,878,878,0
|
|
20240325,110500,44539391,878,878,878,878,0
|
|
20240325,110400,44539391,878,878,878,878,162
|
|
20240325,110300,44397155,879,879,879,879,105
|
|
20240325,110200,44304860,879,879,879,879,0
|
|
20240325,110100,44304860,879,879,879,879,0
|
|
20240325,110000,44304860,879,879,879,879,0
|
|
20240325,105900,44304860,879,879,879,879,0
|
|
20240325,105800,44304860,879,879,879,879,0
|
|
20240325,105700,44304860,879,879,879,879,0
|
|
20240325,105600,44304860,879,879,879,879,0
|
|
20240325,105500,44304860,879,879,879,879,0
|
|
20240325,105400,44304860,879,879,879,879,0
|
|
20240325,105300,44304860,879,879,879,879,0
|
|
20240325,105200,44304860,879,879,879,879,0
|
|
20240325,105100,44304860,879,879,879,879,0
|
|
20240325,105000,44304860,879,879,879,879,0
|
|
20240325,104900,44304860,879,879,879,879,10
|
|
20240325,104800,44296070,879,879,879,879,0
|
|
20240325,104700,44296070,879,879,879,879,0
|
|
20240325,104600,44296070,879,879,879,879,0
|
|
20240325,104500,44296070,879,879,879,879,11
|
|
20240325,104400,44286401,879,879,879,879,0
|
|
20240325,104300,44286401,879,879,879,879,234
|
|
20240325,104200,44080715,878,877,878,877,2
|
|
20240325,104100,44078960,869,869,869,869,0
|
|
20240325,104000,44078960,869,869,869,869,0
|
|
20240325,103900,44078960,869,869,869,869,634
|
|
20240325,103800,43528014,869,869,869,869,0
|
|
20240325,103700,43528014,869,869,869,869,125
|
|
20240325,103600,43419389,869,869,869,869,0
|
|
20240325,103500,43419389,869,871,871,869,2
|
|
20240325,103400,43417649,880,880,880,880,0
|
|
20240325,103300,43417649,880,880,880,880,0
|
|
20240325,103200,43417649,880,880,880,880,0
|
|
20240325,103100,43417649,880,880,880,880,0
|
|
20240325,103000,43417649,880,880,880,880,0
|
|
20240325,102900,43417649,880,880,880,880,0
|
|
20240325,102800,43417649,880,880,880,880,0
|
|
20240325,102700,43417649,880,880,880,880,1136
|
|
20240325,102600,42417969,880,880,880,880,0
|
|
20240325,102500,42417969,880,880,880,880,0
|
|
20240325,102400,42417969,880,880,880,880,0
|
|
20240325,102300,42417969,880,880,880,880,0
|
|
20240325,102200,42417969,880,880,880,880,0
|
|
20240325,102100,42417969,880,880,880,880,0
|
|
20240325,102000,42417969,880,880,880,880,0
|
|
20240325,101900,42417969,880,880,880,880,0
|
|
20240325,101800,42417969,880,880,880,880,0
|
|
20240325,101700,42417969,880,880,880,880,5
|
|
20240325,101600,42413569,880,880,880,880,0
|
|
20240325,101500,42413569,880,880,880,880,0
|
|
20240325,101400,42413569,880,880,880,880,0
|
|
20240325,101300,42413569,880,880,880,880,70
|
|
20240325,101200,42351969,880,880,880,880,2071
|
|
20240325,101100,40529489,880,879,880,860,7798
|
|
20240325,101000,33757806,880,880,880,880,19
|
|
20240325,100900,33741086,881,881,881,881,0
|
|
20240325,100800,33741086,881,881,881,881,0
|
|
20240325,100700,33741086,881,881,881,881,6
|
|
20240325,100600,33735800,881,881,881,881,10
|
|
20240325,100500,33726990,881,881,881,881,20
|
|
20240325,100400,33709370,881,881,881,881,0
|
|
20240325,100300,33709370,881,881,881,881,1
|
|
20240325,100200,33708489,881,881,881,881,1
|
|
20240325,100100,33707608,881,881,881,881,0
|
|
20240325,100000,33707608,881,881,881,881,0
|
|
20240325,095900,33707608,881,881,881,881,0
|
|
20240325,095800,33707608,881,881,881,881,0
|
|
20240325,095700,33707608,881,881,881,881,30
|
|
20240325,095600,33681178,881,881,881,881,10
|
|
20240325,095500,33672368,881,881,881,881,0
|
|
20240325,095400,33672368,881,881,881,881,0
|
|
20240325,095300,33672368,881,881,881,881,0
|
|
20240325,095200,33672368,881,881,881,881,1
|
|
20240325,095100,33671487,879,879,879,879,0
|
|
20240325,095000,33671487,879,879,879,879,0
|
|
20240325,094900,33671487,879,879,879,879,0
|
|
20240325,094800,33671487,879,879,879,879,0
|
|
20240325,094700,33671487,879,879,879,879,0
|
|
20240325,094600,33671487,879,879,879,879,0
|
|
20240325,094500,33671487,879,879,879,879,0
|
|
20240325,094400,33671487,879,879,879,879,0
|
|
20240325,094300,33671487,879,879,879,879,1
|
|
20240325,094200,33670608,887,887,887,887,169
|
|
20240325,094100,33520705,884,886,886,884,290
|
|
20240325,094000,33264055,885,885,885,885,10
|
|
20240325,093900,33255205,885,882,885,882,1289
|
|
20240325,093800,32114446,882,878,882,878,468
|
|
20240325,093700,31702472,878,878,878,878,0
|
|
20240325,093600,31702472,878,878,878,878,0
|
|
20240325,093500,31702472,878,878,878,878,0
|
|
20240325,093400,31702472,878,879,879,878,19
|
|
20240325,093300,31685788,881,881,881,881,0
|
|
20240325,093200,31685788,881,881,881,881,489
|
|
20240325,093100,31254979,882,882,882,882,0
|
|
20240325,093000,31254979,882,883,883,882,756
|
|
20240325,092900,30587659,883,883,883,883,6
|
|
20240325,092800,30582361,883,883,883,883,75
|
|
20240325,092700,30516136,882,883,883,882,560
|
|
20240325,092600,30022166,882,881,882,881,1444
|
|
20240325,092500,28749423,881,881,881,881,59
|
|
20240325,092400,28697444,882,883,883,882,571
|
|
20240325,092300,28193463,889,889,889,889,0
|
|
20240325,092200,28193463,889,889,889,889,0
|
|
20240325,092100,28193463,889,889,889,889,10
|
|
20240325,092000,28184573,889,889,889,889,0
|
|
20240325,091900,28184573,889,889,889,889,48
|
|
20240325,091800,28141901,890,890,890,890,0
|
|
20240325,091700,28141901,890,890,890,890,0
|
|
20240325,091600,28141901,890,887,890,887,2011
|
|
20240325,091500,26353114,889,889,889,889,2
|
|
20240325,091400,26351336,890,885,890,885,423
|
|
20240325,091300,25974905,883,881,883,881,419
|
|
20240325,091200,25605164,881,870,881,869,1026
|
|
20240325,091100,24707559,870,871,881,870,146
|
|
20240325,091000,24579073,869,863,869,862,2375
|
|
20240325,090900,22520504,863,860,863,860,2983
|
|
20240325,090800,19955120,859,859,859,859,0
|
|
20240325,090700,19955120,859,899,900,849,1219
|
|
20240325,090600,18917073,898,851,899,851,306
|
|
20240325,090500,18651652,855,852,855,851,1207
|
|
20240325,090400,17624309,851,851,851,851,0
|
|
20240325,090300,17624309,851,853,853,851,10599
|
|
20240325,090200,8598527,852,852,852,852,0
|
|
20240325,090100,8598527,852,853,853,852,2653
|
|
20240325,090000,6337880,860,854,860,854,7420
|