618 lines
26 KiB
CSV
618 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,191500,82063963,853,853,853,853,629
|
|
20240327,191400,82063963,853,853,853,853,0
|
|
20240327,191300,82063963,853,853,853,853,0
|
|
20240327,191200,82063963,853,853,853,853,0
|
|
20240327,191100,82063963,853,853,853,853,0
|
|
20240327,191000,82063963,853,853,853,853,0
|
|
20240327,190900,82063963,853,853,853,853,0
|
|
20240327,190800,82063963,853,853,853,853,0
|
|
20240327,190700,82063963,853,853,853,853,0
|
|
20240327,190600,82063963,853,853,853,853,0
|
|
20240327,190500,82063963,853,853,853,853,0
|
|
20240327,190400,82063963,853,853,853,853,0
|
|
20240327,190300,82063963,853,853,853,853,0
|
|
20240327,190200,82063963,853,853,853,853,0
|
|
20240327,190100,82063963,853,853,853,853,0
|
|
20240327,190000,82063963,853,853,853,853,0
|
|
20240327,185900,82063963,853,853,853,853,0
|
|
20240327,185800,82063963,853,853,853,853,0
|
|
20240327,185700,82063963,853,853,853,853,0
|
|
20240327,185600,82063963,853,853,853,853,0
|
|
20240327,185500,82063963,853,853,853,853,0
|
|
20240327,185400,82063963,853,853,853,853,0
|
|
20240327,185300,82063963,853,853,853,853,0
|
|
20240327,185200,82063963,853,853,853,853,0
|
|
20240327,185100,82063963,853,853,853,853,0
|
|
20240327,185000,82063963,853,853,853,853,0
|
|
20240327,184900,82063963,853,853,853,853,0
|
|
20240327,184800,82063963,853,853,853,853,0
|
|
20240327,184700,82063963,853,853,853,853,0
|
|
20240327,184600,82063963,853,853,853,853,0
|
|
20240327,184500,82063963,853,853,853,853,629
|
|
20240327,184400,82063963,853,853,853,853,0
|
|
20240327,184300,82063963,853,853,853,853,0
|
|
20240327,184200,82063963,853,853,853,853,0
|
|
20240327,184100,82063963,853,853,853,853,0
|
|
20240327,184000,82063963,853,853,853,853,0
|
|
20240327,183900,82063963,853,853,853,853,0
|
|
20240327,183800,82063963,853,853,853,853,0
|
|
20240327,183700,82063963,853,853,853,853,0
|
|
20240327,183600,82063963,853,853,853,853,0
|
|
20240327,183500,82063963,853,853,853,853,0
|
|
20240327,183400,82063963,853,853,853,853,0
|
|
20240327,183300,82063963,853,853,853,853,0
|
|
20240327,183200,82063963,853,853,853,853,0
|
|
20240327,183100,82063963,853,853,853,853,0
|
|
20240327,183000,82063963,853,853,853,853,0
|
|
20240327,182900,82063963,853,853,853,853,0
|
|
20240327,182800,82063963,853,853,853,853,0
|
|
20240327,182700,82063963,853,853,853,853,0
|
|
20240327,182600,82063963,853,853,853,853,0
|
|
20240327,182500,82063963,853,853,853,853,0
|
|
20240327,182400,82063963,853,853,853,853,0
|
|
20240327,182300,82063963,853,853,853,853,0
|
|
20240327,182200,82063963,853,853,853,853,0
|
|
20240327,182100,82063963,853,853,853,853,0
|
|
20240327,182000,82063963,853,853,853,853,0
|
|
20240327,181900,82063963,853,853,853,853,0
|
|
20240327,181800,82063963,853,853,853,853,0
|
|
20240327,181700,82063963,853,853,853,853,0
|
|
20240327,181600,82063963,853,853,853,853,0
|
|
20240327,181500,82063963,853,853,853,853,629
|
|
20240327,181400,82063963,853,853,853,853,0
|
|
20240327,181300,82063963,853,853,853,853,0
|
|
20240327,181200,82063963,853,853,853,853,0
|
|
20240327,181100,82063963,853,853,853,853,0
|
|
20240327,181000,82063963,853,853,853,853,0
|
|
20240327,180900,82063963,853,853,853,853,0
|
|
20240327,180800,82063963,853,853,853,853,0
|
|
20240327,180700,82063963,853,853,853,853,0
|
|
20240327,180600,82063963,853,853,853,853,0
|
|
20240327,180500,82063963,853,853,853,853,0
|
|
20240327,180400,82063963,853,853,853,853,0
|
|
20240327,180300,82063963,853,853,853,853,0
|
|
20240327,180200,82063963,853,853,853,853,0
|
|
20240327,180100,82063963,853,853,853,853,0
|
|
20240327,180000,82063963,853,853,853,853,0
|
|
20240327,175900,82063963,853,853,853,853,0
|
|
20240327,175800,82063963,853,853,853,853,0
|
|
20240327,175700,82063963,853,853,853,853,0
|
|
20240327,175600,82063963,853,853,853,853,0
|
|
20240327,175500,82063963,853,853,853,853,0
|
|
20240327,175400,82063963,853,853,853,853,0
|
|
20240327,175300,82063963,853,853,853,853,0
|
|
20240327,175200,82063963,853,853,853,853,0
|
|
20240327,175100,82063963,853,853,853,853,0
|
|
20240327,175000,82063963,853,853,853,853,0
|
|
20240327,174900,82063963,853,853,853,853,0
|
|
20240327,174800,82063963,853,853,853,853,0
|
|
20240327,174700,82063963,853,853,853,853,0
|
|
20240327,174600,82063963,853,853,853,853,0
|
|
20240327,174500,82063963,853,853,853,853,629
|
|
20240327,174400,82063963,853,853,853,853,0
|
|
20240327,174300,82063963,853,853,853,853,0
|
|
20240327,174200,82063963,853,853,853,853,0
|
|
20240327,174100,82063963,853,853,853,853,0
|
|
20240327,174000,82063963,853,853,853,853,0
|
|
20240327,173900,82063963,853,853,853,853,0
|
|
20240327,173800,82063963,853,853,853,853,0
|
|
20240327,173700,82063963,853,853,853,853,0
|
|
20240327,173600,82063963,853,853,853,853,0
|
|
20240327,173500,82063963,853,853,853,853,0
|
|
20240327,173400,82063963,853,853,853,853,0
|
|
20240327,173300,82063963,853,853,853,853,0
|
|
20240327,173200,82063963,853,853,853,853,0
|
|
20240327,173100,82063963,853,853,853,853,0
|
|
20240327,173000,82063963,853,853,853,853,0
|
|
20240327,172900,82063963,853,853,853,853,0
|
|
20240327,172800,82063963,853,853,853,853,0
|
|
20240327,172700,82063963,853,853,853,853,0
|
|
20240327,172600,82063963,853,853,853,853,0
|
|
20240327,172500,82063963,853,853,853,853,0
|
|
20240327,172400,82063963,853,853,853,853,0
|
|
20240327,172300,82063963,853,853,853,853,0
|
|
20240327,172200,82063963,853,853,853,853,0
|
|
20240327,172100,82063963,853,853,853,853,0
|
|
20240327,172000,82063963,853,853,853,853,0
|
|
20240327,171900,82063963,853,853,853,853,0
|
|
20240327,171800,82063963,853,853,853,853,0
|
|
20240327,171700,82063963,853,853,853,853,0
|
|
20240327,171600,82063963,853,853,853,853,0
|
|
20240327,171500,82063963,853,853,853,853,629
|
|
20240327,171400,82063963,853,853,853,853,0
|
|
20240327,171300,82063963,853,853,853,853,0
|
|
20240327,171200,82063963,853,853,853,853,0
|
|
20240327,171100,82063963,853,853,853,853,0
|
|
20240327,171000,82063963,853,853,853,853,0
|
|
20240327,170900,82063963,853,853,853,853,0
|
|
20240327,170800,82063963,853,853,853,853,0
|
|
20240327,170700,82063963,853,853,853,853,0
|
|
20240327,170600,82063963,853,853,853,853,0
|
|
20240327,170500,82063963,853,853,853,853,0
|
|
20240327,170400,82063963,853,853,853,853,0
|
|
20240327,170300,82063963,853,853,853,853,0
|
|
20240327,170200,82063963,853,853,853,853,0
|
|
20240327,170100,82063963,853,853,853,853,0
|
|
20240327,170000,82063963,853,853,853,853,0
|
|
20240327,165900,82063963,853,853,853,853,0
|
|
20240327,165800,82063963,853,853,853,853,0
|
|
20240327,165700,82063963,853,853,853,853,0
|
|
20240327,165600,82063963,853,853,853,853,0
|
|
20240327,165500,82063963,853,853,853,853,0
|
|
20240327,165400,82063963,853,853,853,853,0
|
|
20240327,165300,82063963,853,853,853,853,0
|
|
20240327,165200,82063963,853,853,853,853,0
|
|
20240327,165100,82063963,853,853,853,853,0
|
|
20240327,165000,82063963,853,853,853,853,0
|
|
20240327,164900,82063963,853,853,853,853,0
|
|
20240327,164800,82063963,853,853,853,853,0
|
|
20240327,164700,82063963,853,853,853,853,0
|
|
20240327,164600,82063963,853,853,853,853,0
|
|
20240327,164500,82063963,853,853,853,853,629
|
|
20240327,164400,82063963,853,853,853,853,0
|
|
20240327,164300,82063963,853,853,853,853,0
|
|
20240327,164200,82063963,853,853,853,853,0
|
|
20240327,164100,82063963,853,853,853,853,0
|
|
20240327,164000,82063963,853,853,853,853,0
|
|
20240327,163900,82063963,853,853,853,853,0
|
|
20240327,163800,82063963,853,853,853,853,0
|
|
20240327,163700,82063963,853,853,853,853,0
|
|
20240327,163600,82063963,853,853,853,853,0
|
|
20240327,163500,82063963,853,853,853,853,0
|
|
20240327,163400,82063963,853,853,853,853,0
|
|
20240327,163300,82063963,853,853,853,853,0
|
|
20240327,163200,82063963,853,853,853,853,0
|
|
20240327,163100,82063963,853,853,853,853,0
|
|
20240327,163000,82063963,853,853,853,853,0
|
|
20240327,162900,82063963,853,853,853,853,0
|
|
20240327,162800,82063963,853,853,853,853,0
|
|
20240327,162700,82063963,853,853,853,853,0
|
|
20240327,162600,82063963,853,853,853,853,0
|
|
20240327,162500,82063963,853,853,853,853,0
|
|
20240327,162400,82063963,853,853,853,853,0
|
|
20240327,162300,82063963,853,853,853,853,0
|
|
20240327,162200,82063963,853,853,853,853,0
|
|
20240327,162100,82063963,853,853,853,853,0
|
|
20240327,162000,82063963,853,853,853,853,0
|
|
20240327,161900,82063963,853,853,853,853,0
|
|
20240327,161800,82063963,853,853,853,853,0
|
|
20240327,161700,82063963,853,853,853,853,0
|
|
20240327,161600,82063963,853,853,853,853,0
|
|
20240327,161500,82063963,853,853,853,853,629
|
|
20240327,161400,82063963,853,853,853,853,0
|
|
20240327,161300,82063963,853,853,853,853,0
|
|
20240327,161200,82063963,853,853,853,853,0
|
|
20240327,161100,82063963,853,853,853,853,0
|
|
20240327,161000,82063963,853,853,853,853,0
|
|
20240327,160900,82063963,853,853,853,853,0
|
|
20240327,160800,82063963,853,853,853,853,0
|
|
20240327,160700,82063963,853,853,853,853,0
|
|
20240327,160600,82063963,853,853,853,853,0
|
|
20240327,160500,82063963,853,853,853,853,0
|
|
20240327,160400,82063963,853,853,853,853,0
|
|
20240327,160300,82063963,853,853,853,853,0
|
|
20240327,160200,82063963,853,853,853,853,0
|
|
20240327,160100,82063963,853,853,853,853,0
|
|
20240327,160000,82063963,853,853,853,853,0
|
|
20240327,155900,82063963,853,853,853,853,0
|
|
20240327,155800,82063963,853,853,853,853,0
|
|
20240327,155700,82063963,853,853,853,853,0
|
|
20240327,155600,82063963,853,853,853,853,0
|
|
20240327,155500,82063963,853,853,853,853,0
|
|
20240327,155400,82063963,853,853,853,853,0
|
|
20240327,155300,82063963,853,853,853,853,0
|
|
20240327,155200,82063963,853,853,853,853,0
|
|
20240327,155100,82063963,853,853,853,853,0
|
|
20240327,155000,82063963,853,853,853,853,0
|
|
20240327,154900,82063963,853,853,853,853,0
|
|
20240327,154800,82063963,853,853,853,853,0
|
|
20240327,154700,82063963,853,853,853,853,0
|
|
20240327,154600,82063963,853,853,853,853,0
|
|
20240327,154500,82063963,853,853,853,853,629
|
|
20240327,154400,82063963,853,853,853,853,0
|
|
20240327,154300,82063963,853,853,853,853,0
|
|
20240327,154200,82063963,853,853,853,853,0
|
|
20240327,154100,82063963,853,853,853,853,0
|
|
20240327,154000,82063963,853,853,853,853,0
|
|
20240327,153900,82063963,853,853,853,853,0
|
|
20240327,153800,82063963,853,853,853,853,0
|
|
20240327,153700,82063963,853,853,853,853,0
|
|
20240327,153600,82063963,853,853,853,853,0
|
|
20240327,153500,82063963,853,853,853,853,0
|
|
20240327,153400,82063963,853,853,853,853,0
|
|
20240327,153300,82063963,853,853,853,853,0
|
|
20240327,153200,82063963,853,853,853,853,0
|
|
20240327,153100,82063963,853,853,853,853,0
|
|
20240327,153000,82063963,853,853,853,853,629
|
|
20240327,152900,81527426,853,853,853,853,0
|
|
20240327,152800,81527426,853,853,853,853,0
|
|
20240327,152700,81527426,853,853,853,853,0
|
|
20240327,152600,81527426,853,853,853,853,0
|
|
20240327,152500,81527426,853,853,853,853,0
|
|
20240327,152400,81527426,853,853,853,853,0
|
|
20240327,152300,81527426,853,853,853,853,0
|
|
20240327,152200,81527426,853,853,853,853,0
|
|
20240327,152100,81527426,853,853,853,853,0
|
|
20240327,152000,81527426,853,853,853,853,0
|
|
20240327,151900,81527426,853,853,853,853,500
|
|
20240327,151800,81100926,853,853,853,853,3
|
|
20240327,151700,81098367,854,854,854,854,722
|
|
20240327,151600,80481779,853,854,854,853,322
|
|
20240327,151500,80206792,854,854,854,854,0
|
|
20240327,151400,80206792,854,854,854,854,46
|
|
20240327,151300,80167508,853,848,853,848,726
|
|
20240327,151200,79548955,848,848,848,848,106
|
|
20240327,151100,79459067,848,848,848,848,0
|
|
20240327,151000,79459067,848,848,848,848,35
|
|
20240327,150900,79429387,848,848,848,848,1179
|
|
20240327,150800,78429595,848,848,848,848,0
|
|
20240327,150700,78429595,848,848,848,848,0
|
|
20240327,150600,78429595,848,848,848,848,5896
|
|
20240327,150500,73429787,848,848,848,848,1
|
|
20240327,150400,73428939,847,847,847,847,0
|
|
20240327,150300,73428939,847,847,847,847,0
|
|
20240327,150200,73428939,847,847,847,847,0
|
|
20240327,150100,73428939,847,847,847,847,0
|
|
20240327,150000,73428939,847,847,847,847,456
|
|
20240327,145900,73042707,847,847,847,847,3
|
|
20240327,145800,73040166,848,848,848,848,6
|
|
20240327,145700,73035078,848,848,848,848,0
|
|
20240327,145600,73035078,848,848,848,848,1568
|
|
20240327,145500,71705414,848,848,848,848,76
|
|
20240327,145400,71640966,849,849,849,849,0
|
|
20240327,145300,71640966,849,849,849,849,55
|
|
20240327,145200,71594271,849,849,849,849,0
|
|
20240327,145100,71594271,849,849,849,849,0
|
|
20240327,145000,71594271,849,849,849,849,945
|
|
20240327,144900,70791966,849,849,849,849,0
|
|
20240327,144800,70791966,849,849,849,849,150
|
|
20240327,144700,70664616,853,853,853,853,1
|
|
20240327,144600,70663763,849,849,849,849,0
|
|
20240327,144500,70663763,849,849,849,849,0
|
|
20240327,144400,70663763,849,849,849,849,0
|
|
20240327,144300,70663763,849,849,849,849,0
|
|
20240327,144200,70663763,849,849,849,849,0
|
|
20240327,144100,70663763,849,849,849,849,0
|
|
20240327,144000,70663763,849,849,849,849,5
|
|
20240327,143900,70659518,849,849,849,849,0
|
|
20240327,143800,70659518,849,849,849,849,5
|
|
20240327,143700,70655273,848,848,848,848,0
|
|
20240327,143600,70655273,848,850,850,848,4077
|
|
20240327,143500,67193099,851,851,851,851,5
|
|
20240327,143400,67188844,850,853,853,850,5719
|
|
20240327,143300,62324195,853,853,853,853,0
|
|
20240327,143200,62324195,853,853,853,853,4244
|
|
20240327,143100,58704063,854,854,854,854,0
|
|
20240327,143000,58704063,854,854,854,854,0
|
|
20240327,142900,58704063,854,854,854,854,0
|
|
20240327,142800,58704063,854,854,854,854,0
|
|
20240327,142700,58704063,854,854,854,854,3
|
|
20240327,142600,58701501,854,854,854,854,0
|
|
20240327,142500,58701501,854,854,854,854,0
|
|
20240327,142400,58701501,854,854,854,854,1
|
|
20240327,142300,58700647,854,854,854,854,0
|
|
20240327,142200,58700647,854,854,854,854,1
|
|
20240327,142100,58699793,854,854,854,854,0
|
|
20240327,142000,58699793,854,854,854,854,0
|
|
20240327,141900,58699793,854,854,854,854,0
|
|
20240327,141800,58699793,854,854,854,854,4
|
|
20240327,141700,58696377,854,854,854,854,0
|
|
20240327,141600,58696377,854,854,854,854,150
|
|
20240327,141500,58568277,854,854,854,854,0
|
|
20240327,141400,58568277,854,854,854,854,0
|
|
20240327,141300,58568277,854,854,854,854,0
|
|
20240327,141200,58568277,854,854,854,854,0
|
|
20240327,141100,58568277,854,854,854,854,0
|
|
20240327,141000,58568277,854,854,854,854,0
|
|
20240327,140900,58568277,854,854,854,854,0
|
|
20240327,140800,58568277,854,854,854,854,0
|
|
20240327,140700,58568277,854,854,854,854,3
|
|
20240327,140600,58565715,855,855,855,855,0
|
|
20240327,140500,58565715,855,855,855,855,0
|
|
20240327,140400,58565715,855,855,855,855,0
|
|
20240327,140300,58565715,855,855,855,855,100
|
|
20240327,140200,58480215,855,855,855,855,0
|
|
20240327,140100,58480215,855,855,855,855,0
|
|
20240327,140000,58480215,855,855,855,855,0
|
|
20240327,135900,58480215,855,855,855,855,0
|
|
20240327,135800,58480215,855,855,855,855,0
|
|
20240327,135700,58480215,855,855,855,855,0
|
|
20240327,135600,58480215,855,855,855,855,0
|
|
20240327,135500,58480215,855,855,855,855,302
|
|
20240327,135400,58222005,855,855,855,855,1535
|
|
20240327,135300,56909580,855,855,855,855,0
|
|
20240327,135200,56909580,855,855,855,855,0
|
|
20240327,135100,56909580,855,855,855,855,0
|
|
20240327,135000,56909580,855,855,855,855,0
|
|
20240327,134900,56909580,855,855,855,855,0
|
|
20240327,134800,56909580,855,855,855,855,0
|
|
20240327,134700,56909580,855,855,855,855,0
|
|
20240327,134600,56909580,855,855,855,855,0
|
|
20240327,134500,56909580,855,855,855,855,0
|
|
20240327,134400,56909580,855,855,855,855,0
|
|
20240327,134300,56909580,855,855,855,855,120
|
|
20240327,134200,56806980,854,854,854,854,0
|
|
20240327,134100,56806980,854,854,854,854,2000
|
|
20240327,134000,55098980,851,851,851,851,0
|
|
20240327,133900,55098980,851,851,851,851,0
|
|
20240327,133800,55098980,851,851,851,851,0
|
|
20240327,133700,55098980,851,851,851,851,0
|
|
20240327,133600,55098980,851,851,851,851,0
|
|
20240327,133500,55098980,851,851,851,851,0
|
|
20240327,133400,55098980,851,851,851,851,0
|
|
20240327,133300,55098980,851,851,851,851,0
|
|
20240327,133200,55098980,851,851,851,851,0
|
|
20240327,133100,55098980,851,851,851,851,0
|
|
20240327,133000,55098980,851,851,851,851,0
|
|
20240327,132900,55098980,851,851,851,851,0
|
|
20240327,132800,55098980,851,851,851,851,0
|
|
20240327,132700,55098980,851,851,851,851,0
|
|
20240327,132600,55098980,851,851,851,851,0
|
|
20240327,132500,55098980,851,851,851,851,0
|
|
20240327,132400,55098980,851,851,851,851,0
|
|
20240327,132300,55098980,851,851,851,851,0
|
|
20240327,132200,55098980,851,851,851,851,0
|
|
20240327,132100,55098980,851,851,851,851,0
|
|
20240327,132000,55098980,851,851,851,851,0
|
|
20240327,131900,55098980,851,851,851,851,1000
|
|
20240327,131800,54247980,851,851,851,851,0
|
|
20240327,131700,54247980,851,851,851,851,0
|
|
20240327,131600,54247980,851,851,851,851,110
|
|
20240327,131500,54154370,851,851,851,851,0
|
|
20240327,131400,54154370,851,851,851,851,0
|
|
20240327,131300,54154370,851,851,851,851,0
|
|
20240327,131200,54154370,851,851,851,851,0
|
|
20240327,131100,54154370,851,851,851,851,0
|
|
20240327,131000,54154370,851,851,851,851,0
|
|
20240327,130900,54154370,851,851,851,851,0
|
|
20240327,130800,54154370,851,851,851,851,1816
|
|
20240327,130700,52608954,851,851,851,851,0
|
|
20240327,130600,52608954,851,851,851,851,0
|
|
20240327,130500,52608954,851,851,851,851,0
|
|
20240327,130400,52608954,851,851,851,851,60
|
|
20240327,130300,52557894,851,851,851,851,1754
|
|
20240327,130200,51065240,856,856,856,856,0
|
|
20240327,130100,51065240,856,856,856,856,0
|
|
20240327,130000,51065240,856,856,856,856,0
|
|
20240327,125900,51065240,856,856,856,856,0
|
|
20240327,125800,51065240,856,856,856,856,0
|
|
20240327,125700,51065240,856,856,856,856,0
|
|
20240327,125600,51065240,856,856,856,856,0
|
|
20240327,125500,51065240,856,856,856,856,0
|
|
20240327,125400,51065240,856,856,856,856,0
|
|
20240327,125300,51065240,856,856,856,856,1
|
|
20240327,125200,51064384,851,851,851,851,0
|
|
20240327,125100,51064384,851,851,851,851,0
|
|
20240327,125000,51064384,851,851,851,851,0
|
|
20240327,124900,51064384,851,851,851,851,0
|
|
20240327,124800,51064384,851,851,851,851,0
|
|
20240327,124700,51064384,851,851,851,851,0
|
|
20240327,124600,51064384,851,852,852,851,781
|
|
20240327,124500,50399749,856,856,856,856,0
|
|
20240327,124400,50399749,856,856,856,856,0
|
|
20240327,124300,50399749,856,856,856,856,0
|
|
20240327,124200,50399749,856,856,856,856,0
|
|
20240327,124100,50399749,856,856,856,856,0
|
|
20240327,124000,50399749,856,856,856,856,0
|
|
20240327,123900,50399749,856,856,856,856,0
|
|
20240327,123800,50399749,856,856,856,856,0
|
|
20240327,123700,50399749,856,856,856,856,0
|
|
20240327,123600,50399749,856,856,856,856,0
|
|
20240327,123500,50399749,856,856,856,856,0
|
|
20240327,123400,50399749,856,856,856,856,0
|
|
20240327,123300,50399749,856,856,856,856,1
|
|
20240327,123200,50398893,852,852,852,852,1
|
|
20240327,123100,50398041,851,851,851,851,0
|
|
20240327,123000,50398041,851,851,851,851,0
|
|
20240327,122900,50398041,851,851,851,851,0
|
|
20240327,122800,50398041,851,853,853,851,800
|
|
20240327,122700,49715791,856,856,856,856,15
|
|
20240327,122600,49702951,856,856,856,856,0
|
|
20240327,122500,49702951,856,856,856,856,0
|
|
20240327,122400,49702951,856,856,856,856,0
|
|
20240327,122300,49702951,856,856,856,856,0
|
|
20240327,122200,49702951,856,856,856,856,0
|
|
20240327,122100,49702951,856,856,856,856,0
|
|
20240327,122000,49702951,856,856,856,856,0
|
|
20240327,121900,49702951,856,856,856,856,0
|
|
20240327,121800,49702951,856,856,856,856,0
|
|
20240327,121700,49702951,856,856,856,856,19
|
|
20240327,121600,49686687,856,856,856,856,28
|
|
20240327,121500,49662719,856,856,856,856,10
|
|
20240327,121400,49654159,856,856,856,856,6
|
|
20240327,121300,49649023,857,857,857,857,1
|
|
20240327,121200,49648166,857,857,857,857,4
|
|
20240327,121100,49644738,857,857,857,857,16
|
|
20240327,121000,49631026,857,857,857,857,0
|
|
20240327,120900,49631026,857,857,857,857,0
|
|
20240327,120800,49631026,857,857,857,857,0
|
|
20240327,120700,49631026,857,857,857,857,0
|
|
20240327,120600,49631026,857,857,857,857,1
|
|
20240327,120500,49630169,857,857,857,857,0
|
|
20240327,120400,49630169,857,857,857,857,0
|
|
20240327,120300,49630169,857,857,857,857,0
|
|
20240327,120200,49630169,857,857,857,857,0
|
|
20240327,120100,49630169,857,857,857,857,0
|
|
20240327,120000,49630169,857,857,857,857,0
|
|
20240327,115900,49630169,857,857,857,857,0
|
|
20240327,115800,49630169,857,857,857,857,0
|
|
20240327,115700,49630169,857,857,857,857,0
|
|
20240327,115600,49630169,857,857,857,857,1
|
|
20240327,115500,49629312,857,857,857,857,4
|
|
20240327,115400,49625884,857,857,857,857,0
|
|
20240327,115300,49625884,857,857,857,857,0
|
|
20240327,115200,49625884,857,857,857,857,0
|
|
20240327,115100,49625884,857,857,857,857,0
|
|
20240327,115000,49625884,857,857,857,857,0
|
|
20240327,114900,49625884,857,857,857,857,0
|
|
20240327,114800,49625884,857,857,857,857,0
|
|
20240327,114700,49625884,857,857,857,857,1
|
|
20240327,114600,49625027,857,857,857,857,0
|
|
20240327,114500,49625027,857,857,857,857,0
|
|
20240327,114400,49625027,857,857,857,857,0
|
|
20240327,114300,49625027,857,857,857,857,0
|
|
20240327,114200,49625027,857,857,857,857,0
|
|
20240327,114100,49625027,857,857,857,857,0
|
|
20240327,114000,49625027,857,857,857,857,0
|
|
20240327,113900,49625027,857,857,857,857,0
|
|
20240327,113800,49625027,857,857,857,857,0
|
|
20240327,113700,49625027,857,857,857,857,0
|
|
20240327,113600,49625027,857,857,857,857,0
|
|
20240327,113500,49625027,857,857,857,857,0
|
|
20240327,113400,49625027,857,857,857,857,0
|
|
20240327,113300,49625027,857,857,857,857,0
|
|
20240327,113200,49625027,857,857,857,857,1
|
|
20240327,113100,49624170,857,857,857,857,16
|
|
20240327,113000,49610458,857,857,857,857,15
|
|
20240327,112900,49597603,857,857,857,857,16
|
|
20240327,112800,49583891,857,857,857,857,16
|
|
20240327,112700,49570179,857,857,857,857,16
|
|
20240327,112600,49556467,857,857,857,857,116
|
|
20240327,112500,49457055,857,857,857,857,467
|
|
20240327,112400,49056836,857,857,857,857,16
|
|
20240327,112300,49043124,857,857,857,857,16
|
|
20240327,112200,49029412,857,857,857,857,16
|
|
20240327,112100,49015700,857,857,857,857,15
|
|
20240327,112000,49002845,857,857,857,857,16
|
|
20240327,111900,48989133,857,857,857,857,16
|
|
20240327,111800,48975421,857,857,857,857,16
|
|
20240327,111700,48961709,857,857,857,857,16
|
|
20240327,111600,48947997,857,857,857,857,16
|
|
20240327,111500,48934285,857,851,857,851,559
|
|
20240327,111400,48458480,857,857,857,857,32
|
|
20240327,111300,48431056,857,857,857,857,0
|
|
20240327,111200,48431056,857,857,857,857,15
|
|
20240327,111100,48418201,857,857,857,857,16
|
|
20240327,111000,48404489,857,855,857,855,8050
|
|
20240327,110900,41521707,855,855,855,855,2018
|
|
20240327,110800,39796317,855,855,855,855,16
|
|
20240327,110700,39782637,857,857,857,857,16
|
|
20240327,110600,39768925,857,857,857,857,549
|
|
20240327,110500,39298432,857,856,857,856,1438
|
|
20240327,110400,38067487,856,856,856,856,1216
|
|
20240327,110300,37026591,856,849,856,849,16
|
|
20240327,110200,37012902,856,856,856,856,16
|
|
20240327,110100,36999206,856,856,856,856,394
|
|
20240327,110000,36661942,856,856,856,856,16
|
|
20240327,105900,36648246,856,856,856,856,16
|
|
20240327,105800,36634550,856,856,856,856,36
|
|
20240327,105700,36603734,856,856,856,856,16
|
|
20240327,105600,36590038,856,856,856,856,16
|
|
20240327,105500,36576342,856,856,856,856,16
|
|
20240327,105400,36562646,856,856,856,856,15
|
|
20240327,105300,36549806,856,848,856,847,666
|
|
20240327,105200,35985285,847,850,850,847,2584
|
|
20240327,105100,33793350,857,851,857,851,686
|
|
20240327,105000,33209468,857,857,857,857,16
|
|
20240327,104900,33195756,857,857,857,857,16
|
|
20240327,104800,33182044,857,857,857,857,16
|
|
20240327,104700,33168332,857,857,857,857,16
|
|
20240327,104600,33154620,857,857,857,857,15
|
|
20240327,104500,33141765,857,857,857,857,17
|
|
20240327,104400,33127196,857,856,857,856,16
|
|
20240327,104300,33113493,857,857,857,857,23
|
|
20240327,104200,33093782,857,857,857,857,16
|
|
20240327,104100,33080070,857,857,857,857,16
|
|
20240327,104000,33066358,857,850,857,850,41
|
|
20240327,103900,33031396,851,851,851,851,75
|
|
20240327,103800,32967571,857,857,857,857,16
|
|
20240327,103700,32953859,857,857,857,857,15
|
|
20240327,103600,32941004,857,857,857,857,16
|
|
20240327,103500,32927292,857,857,857,857,66
|
|
20240327,103400,32870730,857,857,857,857,116
|
|
20240327,103300,32771318,857,857,857,857,16
|
|
20240327,103200,32757606,857,856,857,856,16
|
|
20240327,103100,32743899,857,857,857,857,16
|
|
20240327,103000,32730187,857,857,857,857,16
|
|
20240327,102900,32716475,857,857,857,857,16
|
|
20240327,102800,32702763,857,857,857,857,15
|
|
20240327,102700,32689908,857,857,857,857,17
|
|
20240327,102600,32675339,857,855,857,855,899
|
|
20240327,102500,31906662,857,857,857,857,16
|
|
20240327,102400,31892950,857,857,857,857,16
|
|
20240327,102300,31879238,857,857,857,857,16
|
|
20240327,102200,31865526,857,855,857,855,133
|
|
20240327,102100,31751786,856,855,856,855,1016
|
|
20240327,102000,30883090,855,854,856,854,21
|
|
20240327,101900,30865125,855,855,855,855,15
|
|
20240327,101800,30852300,856,851,856,848,9996
|
|
20240327,101700,22371219,857,857,857,857,16
|
|
20240327,101600,22357507,858,858,858,858,16
|
|
20240327,101500,22343779,858,858,858,858,16
|
|
20240327,101400,22330051,858,858,858,858,16
|
|
20240327,101300,22316323,858,858,858,858,16
|
|
20240327,101200,22302595,858,849,858,849,18
|
|
20240327,101100,22287171,858,858,858,858,15
|
|
20240327,101000,22274301,858,858,858,858,16
|
|
20240327,100900,22260573,859,858,859,858,16
|
|
20240327,100800,22246842,858,849,858,849,48
|
|
20240327,100700,22205928,848,848,848,848,378
|
|
20240327,100600,21885384,848,847,848,847,440
|
|
20240327,100500,21512688,848,848,848,848,16
|
|
20240327,100400,21499120,848,848,848,848,16
|
|
20240327,100300,21485552,848,847,848,847,26
|
|
20240327,100200,21463509,848,848,848,847,1058
|
|
20240327,100100,20567175,850,849,850,848,4592
|
|
20240327,100000,16671946,850,850,850,849,255
|
|
20240327,095900,16455338,850,850,853,850,29
|
|
20240327,095800,16430610,853,849,853,849,119
|
|
20240327,095700,16329511,853,853,853,853,36
|
|
20240327,095600,16298803,853,850,853,849,127
|
|
20240327,095500,16190872,850,850,853,849,198
|
|
20240327,095400,16022680,852,850,852,850,116
|
|
20240327,095300,15924048,853,853,853,853,15
|
|
20240327,095200,15911253,853,854,854,853,17
|
|
20240327,095100,15896751,854,854,854,854,16
|
|
20240327,095000,15883087,854,854,854,854,16
|
|
20240327,094900,15869423,854,854,854,854,16
|
|
20240327,094800,15855759,854,852,854,850,716
|
|
20240327,094700,15246402,855,854,856,854,395
|
|
20240327,094600,14908760,854,854,854,854,16
|
|
20240327,094500,14895096,855,854,855,854,116
|
|
20240327,094400,14796016,855,856,856,855,65
|
|
20240327,094300,14740391,856,852,856,852,300
|
|
20240327,094200,14484723,856,853,856,852,36
|
|
20240327,094100,14453986,856,855,856,855,250
|
|
20240327,094000,14240220,855,855,855,855,16
|
|
20240327,093900,14226540,855,854,855,854,16
|
|
20240327,093800,14212866,855,855,855,855,19
|
|
20240327,093700,14196621,856,856,856,856,16
|
|
20240327,093600,14182925,856,856,856,856,17
|
|
20240327,093500,14168373,856,856,856,856,16
|
|
20240327,093400,14154677,856,856,856,856,16
|
|
20240327,093300,14140981,857,857,857,857,16
|
|
20240327,093200,14127269,859,859,859,859,16
|
|
20240327,093100,14113525,859,859,859,859,16
|
|
20240327,093000,14099781,859,859,859,859,16
|
|
20240327,092900,14086037,859,859,859,859,17
|
|
20240327,092800,14071434,859,859,859,859,516
|
|
20240327,092700,13628190,864,864,864,864,15
|
|
20240327,092600,13615230,864,864,864,864,16
|
|
20240327,092500,13601406,864,855,864,852,26
|
|
20240327,092400,13579057,864,855,864,855,178
|
|
20240327,092300,13426724,864,867,867,855,4823
|
|
20240327,092200,9301034,873,873,873,873,0
|
|
20240327,092100,9301034,873,873,873,873,11
|
|
20240327,092000,9291431,873,873,873,873,62
|
|
20240327,091900,9237305,873,873,873,873,93
|
|
20240327,091800,9156116,873,873,873,873,100
|
|
20240327,091700,9068816,874,874,874,874,0
|
|
20240327,091600,9068816,874,874,874,874,18
|
|
20240327,091500,9053084,874,875,875,874,2
|
|
20240327,091400,9051335,875,863,875,863,348
|
|
20240327,091300,8748223,863,864,864,861,180
|
|
20240327,091200,8592890,863,861,863,861,283
|
|
20240327,091100,8349007,861,861,861,861,20
|
|
20240327,091000,8331787,861,861,861,861,16
|
|
20240327,090900,8318011,861,860,861,860,415
|
|
20240327,090800,7960698,861,859,861,859,16
|
|
20240327,090700,7946930,859,861,861,859,30
|
|
20240327,090600,7921132,861,861,861,860,20
|
|
20240327,090500,7903913,861,854,861,854,127
|
|
20240327,090400,7795313,854,854,854,854,116
|
|
20240327,090300,7696249,854,851,854,850,72
|
|
20240327,090200,7634966,850,850,850,850,83
|
|
20240327,090100,7564416,854,853,854,853,15
|
|
20240327,090000,7551616,847,849,850,847,8894
|