618 lines
26 KiB
CSV
618 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,191500,17359913,622,622,622,622,1653
|
|
20240327,191400,17359913,622,622,622,622,0
|
|
20240327,191300,17359913,622,622,622,622,0
|
|
20240327,191200,17359913,622,622,622,622,0
|
|
20240327,191100,17359913,622,622,622,622,0
|
|
20240327,191000,17359913,622,622,622,622,0
|
|
20240327,190900,17359913,622,622,622,622,0
|
|
20240327,190800,17359913,622,622,622,622,0
|
|
20240327,190700,17359913,622,622,622,622,0
|
|
20240327,190600,17359913,622,622,622,622,0
|
|
20240327,190500,17359913,622,622,622,622,0
|
|
20240327,190400,17359913,622,622,622,622,0
|
|
20240327,190300,17359913,622,622,622,622,0
|
|
20240327,190200,17359913,622,622,622,622,0
|
|
20240327,190100,17359913,622,622,622,622,0
|
|
20240327,190000,17359913,622,622,622,622,0
|
|
20240327,185900,17359913,622,622,622,622,0
|
|
20240327,185800,17359913,622,622,622,622,0
|
|
20240327,185700,17359913,622,622,622,622,0
|
|
20240327,185600,17359913,622,622,622,622,0
|
|
20240327,185500,17359913,622,622,622,622,0
|
|
20240327,185400,17359913,622,622,622,622,0
|
|
20240327,185300,17359913,622,622,622,622,0
|
|
20240327,185200,17359913,622,622,622,622,0
|
|
20240327,185100,17359913,622,622,622,622,0
|
|
20240327,185000,17359913,622,622,622,622,0
|
|
20240327,184900,17359913,622,622,622,622,0
|
|
20240327,184800,17359913,622,622,622,622,0
|
|
20240327,184700,17359913,622,622,622,622,0
|
|
20240327,184600,17359913,622,622,622,622,0
|
|
20240327,184500,17359913,622,622,622,622,1653
|
|
20240327,184400,17359913,622,622,622,622,0
|
|
20240327,184300,17359913,622,622,622,622,0
|
|
20240327,184200,17359913,622,622,622,622,0
|
|
20240327,184100,17359913,622,622,622,622,0
|
|
20240327,184000,17359913,622,622,622,622,0
|
|
20240327,183900,17359913,622,622,622,622,0
|
|
20240327,183800,17359913,622,622,622,622,0
|
|
20240327,183700,17359913,622,622,622,622,0
|
|
20240327,183600,17359913,622,622,622,622,0
|
|
20240327,183500,17359913,622,622,622,622,0
|
|
20240327,183400,17359913,622,622,622,622,0
|
|
20240327,183300,17359913,622,622,622,622,0
|
|
20240327,183200,17359913,622,622,622,622,0
|
|
20240327,183100,17359913,622,622,622,622,0
|
|
20240327,183000,17359913,622,622,622,622,0
|
|
20240327,182900,17359913,622,622,622,622,0
|
|
20240327,182800,17359913,622,622,622,622,0
|
|
20240327,182700,17359913,622,622,622,622,0
|
|
20240327,182600,17359913,622,622,622,622,0
|
|
20240327,182500,17359913,622,622,622,622,0
|
|
20240327,182400,17359913,622,622,622,622,0
|
|
20240327,182300,17359913,622,622,622,622,0
|
|
20240327,182200,17359913,622,622,622,622,0
|
|
20240327,182100,17359913,622,622,622,622,0
|
|
20240327,182000,17359913,622,622,622,622,0
|
|
20240327,181900,17359913,622,622,622,622,0
|
|
20240327,181800,17359913,622,622,622,622,0
|
|
20240327,181700,17359913,622,622,622,622,0
|
|
20240327,181600,17359913,622,622,622,622,0
|
|
20240327,181500,17359913,622,622,622,622,1653
|
|
20240327,181400,17359913,622,622,622,622,0
|
|
20240327,181300,17359913,622,622,622,622,0
|
|
20240327,181200,17359913,622,622,622,622,0
|
|
20240327,181100,17359913,622,622,622,622,0
|
|
20240327,181000,17359913,622,622,622,622,0
|
|
20240327,180900,17359913,622,622,622,622,0
|
|
20240327,180800,17359913,622,622,622,622,0
|
|
20240327,180700,17359913,622,622,622,622,0
|
|
20240327,180600,17359913,622,622,622,622,0
|
|
20240327,180500,17359913,622,622,622,622,0
|
|
20240327,180400,17359913,622,622,622,622,0
|
|
20240327,180300,17359913,622,622,622,622,0
|
|
20240327,180200,17359913,622,622,622,622,0
|
|
20240327,180100,17359913,622,622,622,622,0
|
|
20240327,180000,17359913,622,622,622,622,0
|
|
20240327,175900,17359913,622,622,622,622,0
|
|
20240327,175800,17359913,622,622,622,622,0
|
|
20240327,175700,17359913,622,622,622,622,0
|
|
20240327,175600,17359913,622,622,622,622,0
|
|
20240327,175500,17359913,622,622,622,622,0
|
|
20240327,175400,17359913,622,622,622,622,0
|
|
20240327,175300,17359913,622,622,622,622,0
|
|
20240327,175200,17359913,622,622,622,622,0
|
|
20240327,175100,17359913,622,622,622,622,0
|
|
20240327,175000,17359913,622,622,622,622,0
|
|
20240327,174900,17359913,622,622,622,622,0
|
|
20240327,174800,17359913,622,622,622,622,0
|
|
20240327,174700,17359913,622,622,622,622,0
|
|
20240327,174600,17359913,622,622,622,622,0
|
|
20240327,174500,17359913,622,622,622,622,1653
|
|
20240327,174400,17359913,622,622,622,622,0
|
|
20240327,174300,17359913,622,622,622,622,0
|
|
20240327,174200,17359913,622,622,622,622,0
|
|
20240327,174100,17359913,622,622,622,622,0
|
|
20240327,174000,17359913,622,622,622,622,0
|
|
20240327,173900,17359913,622,622,622,622,0
|
|
20240327,173800,17359913,622,622,622,622,0
|
|
20240327,173700,17359913,622,622,622,622,0
|
|
20240327,173600,17359913,622,622,622,622,0
|
|
20240327,173500,17359913,622,622,622,622,0
|
|
20240327,173400,17359913,622,622,622,622,0
|
|
20240327,173300,17359913,622,622,622,622,0
|
|
20240327,173200,17359913,622,622,622,622,0
|
|
20240327,173100,17359913,622,622,622,622,0
|
|
20240327,173000,17359913,622,622,622,622,0
|
|
20240327,172900,17359913,622,622,622,622,0
|
|
20240327,172800,17359913,622,622,622,622,0
|
|
20240327,172700,17359913,622,622,622,622,0
|
|
20240327,172600,17359913,622,622,622,622,0
|
|
20240327,172500,17359913,622,622,622,622,0
|
|
20240327,172400,17359913,622,622,622,622,0
|
|
20240327,172300,17359913,622,622,622,622,0
|
|
20240327,172200,17359913,622,622,622,622,0
|
|
20240327,172100,17359913,622,622,622,622,0
|
|
20240327,172000,17359913,622,622,622,622,0
|
|
20240327,171900,17359913,622,622,622,622,0
|
|
20240327,171800,17359913,622,622,622,622,0
|
|
20240327,171700,17359913,622,622,622,622,0
|
|
20240327,171600,17359913,622,622,622,622,0
|
|
20240327,171500,17359913,622,622,622,622,1653
|
|
20240327,171400,17359913,622,622,622,622,0
|
|
20240327,171300,17359913,622,622,622,622,0
|
|
20240327,171200,17359913,622,622,622,622,0
|
|
20240327,171100,17359913,622,622,622,622,0
|
|
20240327,171000,17359913,622,622,622,622,0
|
|
20240327,170900,17359913,622,622,622,622,0
|
|
20240327,170800,17359913,622,622,622,622,0
|
|
20240327,170700,17359913,622,622,622,622,0
|
|
20240327,170600,17359913,622,622,622,622,0
|
|
20240327,170500,17359913,622,622,622,622,0
|
|
20240327,170400,17359913,622,622,622,622,0
|
|
20240327,170300,17359913,622,622,622,622,0
|
|
20240327,170200,17359913,622,622,622,622,0
|
|
20240327,170100,17359913,622,622,622,622,0
|
|
20240327,170000,17359913,622,622,622,622,0
|
|
20240327,165900,17359913,622,622,622,622,0
|
|
20240327,165800,17359913,622,622,622,622,0
|
|
20240327,165700,17359913,622,622,622,622,0
|
|
20240327,165600,17359913,622,622,622,622,0
|
|
20240327,165500,17359913,622,622,622,622,0
|
|
20240327,165400,17359913,622,622,622,622,0
|
|
20240327,165300,17359913,622,622,622,622,0
|
|
20240327,165200,17359913,622,622,622,622,0
|
|
20240327,165100,17359913,622,622,622,622,0
|
|
20240327,165000,17359913,622,622,622,622,0
|
|
20240327,164900,17359913,622,622,622,622,0
|
|
20240327,164800,17359913,622,622,622,622,0
|
|
20240327,164700,17359913,622,622,622,622,0
|
|
20240327,164600,17359913,622,622,622,622,0
|
|
20240327,164500,17359913,622,622,622,622,1653
|
|
20240327,164400,17359913,622,622,622,622,0
|
|
20240327,164300,17359913,622,622,622,622,0
|
|
20240327,164200,17359913,622,622,622,622,0
|
|
20240327,164100,17359913,622,622,622,622,0
|
|
20240327,164000,17359913,622,622,622,622,0
|
|
20240327,163900,17359913,622,622,622,622,0
|
|
20240327,163800,17359913,622,622,622,622,0
|
|
20240327,163700,17359913,622,622,622,622,0
|
|
20240327,163600,17359913,622,622,622,622,0
|
|
20240327,163500,17359913,622,622,622,622,0
|
|
20240327,163400,17359913,622,622,622,622,0
|
|
20240327,163300,17359913,622,622,622,622,0
|
|
20240327,163200,17359913,622,622,622,622,0
|
|
20240327,163100,17359913,622,622,622,622,0
|
|
20240327,163000,17359913,622,622,622,622,0
|
|
20240327,162900,17359913,622,622,622,622,0
|
|
20240327,162800,17359913,622,622,622,622,0
|
|
20240327,162700,17359913,622,622,622,622,0
|
|
20240327,162600,17359913,622,622,622,622,0
|
|
20240327,162500,17359913,622,622,622,622,0
|
|
20240327,162400,17359913,622,622,622,622,0
|
|
20240327,162300,17359913,622,622,622,622,0
|
|
20240327,162200,17359913,622,622,622,622,0
|
|
20240327,162100,17359913,622,622,622,622,0
|
|
20240327,162000,17359913,622,622,622,622,0
|
|
20240327,161900,17359913,622,622,622,622,0
|
|
20240327,161800,17359913,622,622,622,622,0
|
|
20240327,161700,17359913,622,622,622,622,0
|
|
20240327,161600,17359913,622,622,622,622,0
|
|
20240327,161500,17359913,622,622,622,622,1653
|
|
20240327,161400,17359913,622,622,622,622,0
|
|
20240327,161300,17359913,622,622,622,622,0
|
|
20240327,161200,17359913,622,622,622,622,0
|
|
20240327,161100,17359913,622,622,622,622,0
|
|
20240327,161000,17359913,622,622,622,622,0
|
|
20240327,160900,17359913,622,622,622,622,0
|
|
20240327,160800,17359913,622,622,622,622,0
|
|
20240327,160700,17359913,622,622,622,622,0
|
|
20240327,160600,17359913,622,622,622,622,0
|
|
20240327,160500,17359913,622,622,622,622,0
|
|
20240327,160400,17359913,622,622,622,622,0
|
|
20240327,160300,17359913,622,622,622,622,0
|
|
20240327,160200,17359913,622,622,622,622,0
|
|
20240327,160100,17359913,622,622,622,622,0
|
|
20240327,160000,17359913,622,622,622,622,0
|
|
20240327,155900,17359913,622,622,622,622,0
|
|
20240327,155800,17359913,622,622,622,622,0
|
|
20240327,155700,17359913,622,622,622,622,0
|
|
20240327,155600,17359913,622,622,622,622,0
|
|
20240327,155500,17359913,622,622,622,622,0
|
|
20240327,155400,17359913,622,622,622,622,0
|
|
20240327,155300,17359913,622,622,622,622,0
|
|
20240327,155200,17359913,622,622,622,622,0
|
|
20240327,155100,17359913,622,622,622,622,0
|
|
20240327,155000,17359913,622,622,622,622,0
|
|
20240327,154900,17359913,622,622,622,622,0
|
|
20240327,154800,17359913,622,622,622,622,0
|
|
20240327,154700,17359913,622,622,622,622,0
|
|
20240327,154600,17359913,622,622,622,622,0
|
|
20240327,154500,17359913,622,622,622,622,1653
|
|
20240327,154400,17359913,622,622,622,622,0
|
|
20240327,154300,17359913,622,622,622,622,0
|
|
20240327,154200,17359913,622,622,622,622,0
|
|
20240327,154100,17359913,622,622,622,622,0
|
|
20240327,154000,17359913,622,622,622,622,0
|
|
20240327,153900,17359913,622,622,622,622,0
|
|
20240327,153800,17359913,622,622,622,622,0
|
|
20240327,153700,17359913,622,622,622,622,0
|
|
20240327,153600,17359913,622,622,622,622,0
|
|
20240327,153500,17359913,622,622,622,622,0
|
|
20240327,153400,17359913,622,622,622,622,0
|
|
20240327,153300,17359913,622,622,622,622,0
|
|
20240327,153200,17359913,622,622,622,622,0
|
|
20240327,153100,17359913,622,622,622,622,0
|
|
20240327,153000,17359913,622,622,622,622,1653
|
|
20240327,152900,16331747,628,628,628,628,0
|
|
20240327,152800,16331747,628,628,628,628,0
|
|
20240327,152700,16331747,628,628,628,628,0
|
|
20240327,152600,16331747,628,628,628,628,0
|
|
20240327,152500,16331747,628,628,628,628,0
|
|
20240327,152400,16331747,628,628,628,628,0
|
|
20240327,152300,16331747,628,628,628,628,0
|
|
20240327,152200,16331747,628,628,628,628,0
|
|
20240327,152100,16331747,628,628,628,628,0
|
|
20240327,152000,16331747,628,628,628,628,0
|
|
20240327,151900,16331747,628,628,628,628,0
|
|
20240327,151800,16331747,628,628,628,628,0
|
|
20240327,151700,16331747,628,628,628,628,0
|
|
20240327,151600,16331747,628,628,628,628,0
|
|
20240327,151500,16331747,628,628,628,628,0
|
|
20240327,151400,16331747,628,628,628,628,33
|
|
20240327,151300,16311023,628,628,628,628,1
|
|
20240327,151200,16310395,623,623,623,623,414
|
|
20240327,151100,16052473,622,622,622,622,0
|
|
20240327,151000,16052473,622,628,628,622,1137
|
|
20240327,150900,15344564,628,628,628,628,0
|
|
20240327,150800,15344564,628,628,628,628,0
|
|
20240327,150700,15344564,628,628,628,628,0
|
|
20240327,150600,15344564,628,628,628,628,0
|
|
20240327,150500,15344564,628,628,628,628,0
|
|
20240327,150400,15344564,628,628,628,628,0
|
|
20240327,150300,15344564,628,628,628,628,0
|
|
20240327,150200,15344564,628,628,628,628,0
|
|
20240327,150100,15344564,628,628,628,628,0
|
|
20240327,150000,15344564,628,628,628,628,0
|
|
20240327,145900,15344564,628,628,628,628,0
|
|
20240327,145800,15344564,628,628,628,628,0
|
|
20240327,145700,15344564,628,628,628,628,0
|
|
20240327,145600,15344564,628,628,628,628,0
|
|
20240327,145500,15344564,628,628,628,628,0
|
|
20240327,145400,15344564,628,628,628,628,0
|
|
20240327,145300,15344564,628,628,628,628,205
|
|
20240327,145200,15215824,628,628,628,628,0
|
|
20240327,145100,15215824,628,628,628,628,0
|
|
20240327,145000,15215824,628,628,628,628,0
|
|
20240327,144900,15215824,628,628,628,628,0
|
|
20240327,144800,15215824,628,628,628,628,0
|
|
20240327,144700,15215824,628,628,628,628,0
|
|
20240327,144600,15215824,628,628,628,628,0
|
|
20240327,144500,15215824,628,628,628,628,0
|
|
20240327,144400,15215824,628,628,628,628,0
|
|
20240327,144300,15215824,628,628,628,628,0
|
|
20240327,144200,15215824,628,628,628,628,0
|
|
20240327,144100,15215824,628,628,628,628,0
|
|
20240327,144000,15215824,628,628,628,628,0
|
|
20240327,143900,15215824,628,628,628,628,0
|
|
20240327,143800,15215824,628,628,628,628,0
|
|
20240327,143700,15215824,628,628,628,628,0
|
|
20240327,143600,15215824,628,628,628,628,0
|
|
20240327,143500,15215824,628,628,628,628,210
|
|
20240327,143400,15083944,628,628,628,628,0
|
|
20240327,143300,15083944,628,628,628,628,0
|
|
20240327,143200,15083944,628,628,628,628,0
|
|
20240327,143100,15083944,628,628,628,628,372
|
|
20240327,143000,14850328,628,628,628,628,0
|
|
20240327,142900,14850328,628,628,628,628,0
|
|
20240327,142800,14850328,628,628,628,628,0
|
|
20240327,142700,14850328,628,628,628,628,0
|
|
20240327,142600,14850328,628,628,628,628,0
|
|
20240327,142500,14850328,628,628,628,628,0
|
|
20240327,142400,14850328,628,628,628,628,26
|
|
20240327,142300,14834000,625,625,625,625,0
|
|
20240327,142200,14834000,625,625,625,625,0
|
|
20240327,142100,14834000,625,625,625,625,0
|
|
20240327,142000,14834000,625,625,625,625,0
|
|
20240327,141900,14834000,625,625,625,625,0
|
|
20240327,141800,14834000,625,625,625,625,0
|
|
20240327,141700,14834000,625,625,625,625,0
|
|
20240327,141600,14834000,625,625,625,625,0
|
|
20240327,141500,14834000,625,625,625,625,210
|
|
20240327,141400,14702750,628,628,628,628,0
|
|
20240327,141300,14702750,628,629,629,628,3488
|
|
20240327,141200,12511127,630,630,630,630,0
|
|
20240327,141100,12511127,630,630,630,630,0
|
|
20240327,141000,12511127,630,630,630,630,0
|
|
20240327,140900,12511127,630,630,630,630,1
|
|
20240327,140800,12510497,630,630,630,630,0
|
|
20240327,140700,12510497,630,630,630,630,0
|
|
20240327,140600,12510497,630,630,630,630,1
|
|
20240327,140500,12509867,629,629,629,629,0
|
|
20240327,140400,12509867,629,629,629,629,0
|
|
20240327,140300,12509867,629,629,629,629,0
|
|
20240327,140200,12509867,629,629,629,629,0
|
|
20240327,140100,12509867,629,629,629,629,500
|
|
20240327,140000,12195367,629,629,629,629,0
|
|
20240327,135900,12195367,629,629,629,629,0
|
|
20240327,135800,12195367,629,629,629,629,0
|
|
20240327,135700,12195367,629,629,629,629,0
|
|
20240327,135600,12195367,629,629,629,629,0
|
|
20240327,135500,12195367,629,629,629,629,210
|
|
20240327,135400,12063277,629,629,629,629,0
|
|
20240327,135300,12063277,629,629,629,629,0
|
|
20240327,135200,12063277,629,629,629,629,0
|
|
20240327,135100,12063277,629,629,629,629,0
|
|
20240327,135000,12063277,629,629,629,629,0
|
|
20240327,134900,12063277,629,629,629,629,0
|
|
20240327,134800,12063277,629,629,629,629,0
|
|
20240327,134700,12063277,629,629,629,629,0
|
|
20240327,134600,12063277,629,629,629,629,0
|
|
20240327,134500,12063277,629,629,629,629,0
|
|
20240327,134400,12063277,629,629,629,629,0
|
|
20240327,134300,12063277,629,629,629,629,0
|
|
20240327,134200,12063277,629,629,629,629,0
|
|
20240327,134100,12063277,629,629,629,629,0
|
|
20240327,134000,12063277,629,629,629,629,0
|
|
20240327,133900,12063277,629,629,629,629,0
|
|
20240327,133800,12063277,629,629,629,629,0
|
|
20240327,133700,12063277,629,629,629,629,0
|
|
20240327,133600,12063277,629,629,629,629,0
|
|
20240327,133500,12063277,629,629,629,629,210
|
|
20240327,133400,11931187,632,632,632,632,0
|
|
20240327,133300,11931187,632,632,632,632,0
|
|
20240327,133200,11931187,632,632,632,632,0
|
|
20240327,133100,11931187,632,632,632,632,0
|
|
20240327,133000,11931187,632,632,632,632,0
|
|
20240327,132900,11931187,632,632,632,632,145
|
|
20240327,132800,11839547,628,628,628,628,0
|
|
20240327,132700,11839547,628,628,628,628,0
|
|
20240327,132600,11839547,628,628,628,628,0
|
|
20240327,132500,11839547,628,628,628,628,0
|
|
20240327,132400,11839547,628,628,628,628,0
|
|
20240327,132300,11839547,628,628,628,628,0
|
|
20240327,132200,11839547,628,628,628,628,0
|
|
20240327,132100,11839547,628,628,628,628,0
|
|
20240327,132000,11839547,628,628,628,628,0
|
|
20240327,131900,11839547,628,628,628,628,0
|
|
20240327,131800,11839547,628,628,628,628,0
|
|
20240327,131700,11839547,628,628,628,628,8
|
|
20240327,131600,11834523,629,629,629,629,476
|
|
20240327,131500,11535119,629,629,629,629,210
|
|
20240327,131400,11403029,637,637,637,637,1405
|
|
20240327,131300,10508044,637,637,637,637,178
|
|
20240327,131200,10394658,637,637,637,637,0
|
|
20240327,131100,10394658,637,637,637,637,0
|
|
20240327,131000,10394658,637,637,637,637,0
|
|
20240327,130900,10394658,637,637,637,637,0
|
|
20240327,130800,10394658,637,637,637,637,0
|
|
20240327,130700,10394658,637,637,637,637,0
|
|
20240327,130600,10394658,637,637,637,637,0
|
|
20240327,130500,10394658,637,637,637,637,0
|
|
20240327,130400,10394658,637,637,637,637,75
|
|
20240327,130300,10346883,637,637,637,637,0
|
|
20240327,130200,10346883,637,637,637,637,0
|
|
20240327,130100,10346883,637,637,637,637,0
|
|
20240327,130000,10346883,637,637,637,637,0
|
|
20240327,125900,10346883,637,637,637,637,0
|
|
20240327,125800,10346883,637,637,637,637,0
|
|
20240327,125700,10346883,637,636,637,636,30
|
|
20240327,125600,10327802,632,632,632,632,9
|
|
20240327,125500,10322114,628,628,628,628,210
|
|
20240327,125400,10190234,628,628,628,628,0
|
|
20240327,125300,10190234,628,628,628,628,0
|
|
20240327,125200,10190234,628,628,628,628,0
|
|
20240327,125100,10190234,628,628,628,628,0
|
|
20240327,125000,10190234,628,628,628,628,0
|
|
20240327,124900,10190234,628,628,628,628,0
|
|
20240327,124800,10190234,628,630,630,628,1000
|
|
20240327,124700,9561510,632,632,632,632,0
|
|
20240327,124600,9561510,632,632,632,632,0
|
|
20240327,124500,9561510,632,632,632,632,0
|
|
20240327,124400,9561510,632,632,632,632,0
|
|
20240327,124300,9561510,632,632,632,632,0
|
|
20240327,124200,9561510,632,632,632,632,0
|
|
20240327,124100,9561510,632,632,632,632,0
|
|
20240327,124000,9561510,632,632,632,632,0
|
|
20240327,123900,9561510,632,632,632,632,0
|
|
20240327,123800,9561510,632,632,632,632,0
|
|
20240327,123700,9561510,632,632,632,632,0
|
|
20240327,123600,9561510,632,632,632,632,0
|
|
20240327,123500,9561510,632,632,632,632,201
|
|
20240327,123400,9434478,632,632,632,632,0
|
|
20240327,123300,9434478,632,632,632,632,0
|
|
20240327,123200,9434478,632,632,632,632,0
|
|
20240327,123100,9434478,632,632,632,632,0
|
|
20240327,123000,9434478,632,633,633,632,500
|
|
20240327,122900,9118351,633,633,633,633,0
|
|
20240327,122800,9118351,633,633,633,633,0
|
|
20240327,122700,9118351,633,633,633,633,0
|
|
20240327,122600,9118351,633,633,633,633,0
|
|
20240327,122500,9118351,633,633,633,633,0
|
|
20240327,122400,9118351,633,633,633,633,0
|
|
20240327,122300,9118351,633,633,633,633,5
|
|
20240327,122200,9115186,633,633,633,633,0
|
|
20240327,122100,9115186,633,633,633,633,0
|
|
20240327,122000,9115186,633,633,633,633,0
|
|
20240327,121900,9115186,633,633,633,633,120
|
|
20240327,121800,9039226,632,632,632,632,0
|
|
20240327,121700,9039226,632,632,632,632,0
|
|
20240327,121600,9039226,632,632,632,632,43
|
|
20240327,121500,9012050,633,633,633,633,85
|
|
20240327,121400,8958245,637,637,637,637,0
|
|
20240327,121300,8958245,637,637,637,637,0
|
|
20240327,121200,8958245,637,637,637,637,0
|
|
20240327,121100,8958245,637,637,637,637,0
|
|
20240327,121000,8958245,637,637,637,637,0
|
|
20240327,120900,8958245,637,637,637,637,0
|
|
20240327,120800,8958245,637,637,637,637,0
|
|
20240327,120700,8958245,637,637,637,637,0
|
|
20240327,120600,8958245,637,637,637,637,0
|
|
20240327,120500,8958245,637,637,637,637,0
|
|
20240327,120400,8958245,637,637,637,637,0
|
|
20240327,120300,8958245,637,637,637,637,4
|
|
20240327,120200,8955697,638,638,638,638,0
|
|
20240327,120100,8955697,638,638,638,638,44
|
|
20240327,120000,8927625,638,638,638,638,0
|
|
20240327,115900,8927625,638,638,638,638,1
|
|
20240327,115800,8926987,633,633,633,633,1000
|
|
20240327,115700,8293987,641,641,641,641,100
|
|
20240327,115600,8229887,638,638,638,638,0
|
|
20240327,115500,8229887,638,633,638,633,420
|
|
20240327,115400,7962977,641,641,641,641,60
|
|
20240327,115300,7924517,632,632,632,632,0
|
|
20240327,115200,7924517,632,632,632,632,0
|
|
20240327,115100,7924517,632,632,632,632,0
|
|
20240327,115000,7924517,632,632,632,632,0
|
|
20240327,114900,7924517,632,634,634,632,1000
|
|
20240327,114800,7291228,633,633,633,633,0
|
|
20240327,114700,7291228,633,633,633,633,0
|
|
20240327,114600,7291228,633,633,633,633,0
|
|
20240327,114500,7291228,633,633,633,633,0
|
|
20240327,114400,7291228,633,633,633,633,0
|
|
20240327,114300,7291228,633,633,633,633,0
|
|
20240327,114200,7291228,633,633,633,633,0
|
|
20240327,114100,7291228,633,633,633,633,0
|
|
20240327,114000,7291228,633,633,633,633,1750
|
|
20240327,113900,6183478,633,633,633,633,0
|
|
20240327,113800,6183478,633,633,633,633,0
|
|
20240327,113700,6183478,633,633,633,633,0
|
|
20240327,113600,6183478,633,633,633,633,0
|
|
20240327,113500,6183478,633,633,633,633,210
|
|
20240327,113400,6050548,633,633,633,633,0
|
|
20240327,113300,6050548,633,633,633,633,0
|
|
20240327,113200,6050548,633,633,633,633,0
|
|
20240327,113100,6050548,633,633,633,633,30
|
|
20240327,113000,6031558,633,633,633,633,0
|
|
20240327,112900,6031558,633,633,633,633,0
|
|
20240327,112800,6031558,633,633,633,633,0
|
|
20240327,112700,6031558,633,633,633,633,0
|
|
20240327,112600,6031558,633,633,633,633,0
|
|
20240327,112500,6031558,633,633,633,633,0
|
|
20240327,112400,6031558,633,633,633,633,0
|
|
20240327,112300,6031558,633,633,633,633,94
|
|
20240327,112200,5972056,633,633,633,633,0
|
|
20240327,112100,5972056,633,633,633,633,0
|
|
20240327,112000,5972056,633,633,633,633,0
|
|
20240327,111900,5972056,633,633,633,633,0
|
|
20240327,111800,5972056,633,633,633,633,0
|
|
20240327,111700,5972056,633,633,633,633,0
|
|
20240327,111600,5972056,633,633,633,633,3
|
|
20240327,111500,5970157,633,633,633,633,113
|
|
20240327,111400,5898628,641,641,641,641,5
|
|
20240327,111300,5895423,641,641,641,641,3
|
|
20240327,111200,5893500,641,641,641,641,43
|
|
20240327,111100,5865937,641,641,641,641,0
|
|
20240327,111000,5865937,641,637,641,637,513
|
|
20240327,110900,5537208,637,637,637,637,0
|
|
20240327,110800,5537208,637,637,637,637,25
|
|
20240327,110700,5521283,637,637,637,637,10
|
|
20240327,110600,5514913,637,637,637,637,0
|
|
20240327,110500,5514913,637,637,637,637,60
|
|
20240327,110400,5476693,637,637,637,637,0
|
|
20240327,110300,5476693,637,637,637,637,0
|
|
20240327,110200,5476693,637,637,637,637,0
|
|
20240327,110100,5476693,637,637,637,637,0
|
|
20240327,110000,5476693,637,637,637,637,0
|
|
20240327,105900,5476693,637,637,637,637,0
|
|
20240327,105800,5476693,637,637,637,637,0
|
|
20240327,105700,5476693,637,637,637,637,0
|
|
20240327,105600,5476693,637,637,637,637,0
|
|
20240327,105500,5476693,637,637,637,637,89
|
|
20240327,105400,5420000,637,637,637,637,0
|
|
20240327,105300,5420000,637,637,637,637,0
|
|
20240327,105200,5420000,637,637,637,637,0
|
|
20240327,105100,5420000,637,637,637,637,0
|
|
20240327,105000,5420000,637,637,637,637,11
|
|
20240327,104900,5412993,641,641,641,641,0
|
|
20240327,104800,5412993,641,641,641,641,0
|
|
20240327,104700,5412993,641,641,641,641,0
|
|
20240327,104600,5412993,641,641,641,641,3
|
|
20240327,104500,5411070,641,641,641,641,42
|
|
20240327,104400,5384148,639,639,639,639,1
|
|
20240327,104300,5383509,639,639,639,639,2
|
|
20240327,104200,5382231,639,639,639,639,2
|
|
20240327,104100,5380953,639,639,639,639,12
|
|
20240327,104000,5373285,639,639,639,639,17
|
|
20240327,103900,5362422,639,639,639,639,36
|
|
20240327,103800,5339418,639,639,639,639,0
|
|
20240327,103700,5339418,639,639,639,639,71
|
|
20240327,103600,5294049,633,633,633,633,0
|
|
20240327,103500,5294049,633,639,639,633,2570
|
|
20240327,103400,3666771,639,639,639,639,1000
|
|
20240327,103300,3027771,641,641,641,641,0
|
|
20240327,103200,3027771,641,641,641,641,0
|
|
20240327,103100,3027771,641,641,641,641,0
|
|
20240327,103000,3027771,641,641,641,641,0
|
|
20240327,102900,3027771,641,641,641,641,0
|
|
20240327,102800,3027771,641,640,641,640,223
|
|
20240327,102700,2884829,641,641,641,641,0
|
|
20240327,102600,2884829,641,640,641,640,21
|
|
20240327,102500,2871369,639,639,639,639,0
|
|
20240327,102400,2871369,639,637,639,637,280
|
|
20240327,102300,2692783,637,637,637,637,0
|
|
20240327,102200,2692783,637,637,637,637,0
|
|
20240327,102100,2692783,637,637,637,637,3
|
|
20240327,102000,2690872,637,637,637,637,0
|
|
20240327,101900,2690872,637,637,637,637,0
|
|
20240327,101800,2690872,637,636,637,636,172
|
|
20240327,101700,2581309,635,635,635,635,0
|
|
20240327,101600,2581309,635,635,635,635,0
|
|
20240327,101500,2581309,635,635,635,635,211
|
|
20240327,101400,2447324,638,638,638,638,17
|
|
20240327,101300,2436478,638,638,638,638,0
|
|
20240327,101200,2436478,638,638,638,638,0
|
|
20240327,101100,2436478,638,638,638,638,0
|
|
20240327,101000,2436478,638,638,638,638,0
|
|
20240327,100900,2436478,638,638,638,638,0
|
|
20240327,100800,2436478,638,638,638,638,0
|
|
20240327,100700,2436478,638,638,638,638,0
|
|
20240327,100600,2436478,638,638,638,638,0
|
|
20240327,100500,2436478,638,638,638,638,0
|
|
20240327,100400,2436478,638,638,638,638,0
|
|
20240327,100300,2436478,638,638,638,638,0
|
|
20240327,100200,2436478,638,638,638,638,0
|
|
20240327,100100,2436478,638,638,638,638,0
|
|
20240327,100000,2436478,638,638,638,638,0
|
|
20240327,095900,2436478,638,638,638,638,0
|
|
20240327,095800,2436478,638,636,638,636,348
|
|
20240327,095700,2214492,633,633,633,633,0
|
|
20240327,095600,2214492,633,633,633,633,20
|
|
20240327,095500,2201832,632,639,639,632,110
|
|
20240327,095400,2131618,640,639,640,639,4
|
|
20240327,095300,2129060,640,640,640,640,33
|
|
20240327,095200,2107940,641,641,641,641,0
|
|
20240327,095100,2107940,641,641,641,641,0
|
|
20240327,095000,2107940,641,641,641,641,0
|
|
20240327,094900,2107940,641,641,641,641,0
|
|
20240327,094800,2107940,641,641,641,641,3
|
|
20240327,094700,2106017,639,639,639,639,0
|
|
20240327,094600,2106017,639,639,639,639,0
|
|
20240327,094500,2106017,639,639,639,639,0
|
|
20240327,094400,2106017,639,639,639,639,6
|
|
20240327,094300,2102183,642,642,642,642,0
|
|
20240327,094200,2102183,642,642,642,642,0
|
|
20240327,094100,2102183,642,642,642,642,0
|
|
20240327,094000,2102183,642,642,642,642,0
|
|
20240327,093900,2102183,642,642,642,642,0
|
|
20240327,093800,2102183,642,642,642,642,0
|
|
20240327,093700,2102183,642,642,642,642,0
|
|
20240327,093600,2102183,642,642,642,642,0
|
|
20240327,093500,2102183,642,640,642,639,341
|
|
20240327,093400,1883955,643,643,643,643,0
|
|
20240327,093300,1883955,643,643,643,643,0
|
|
20240327,093200,1883955,643,643,643,643,0
|
|
20240327,093100,1883955,643,643,643,643,44
|
|
20240327,093000,1855663,644,644,644,644,0
|
|
20240327,092900,1855663,644,644,644,644,0
|
|
20240327,092800,1855663,644,644,644,644,0
|
|
20240327,092700,1855663,644,644,644,644,0
|
|
20240327,092600,1855663,644,644,644,644,0
|
|
20240327,092500,1855663,644,644,644,644,0
|
|
20240327,092400,1855663,644,644,644,644,0
|
|
20240327,092300,1855663,644,644,644,644,0
|
|
20240327,092200,1855663,644,644,644,644,0
|
|
20240327,092100,1855663,644,644,644,644,0
|
|
20240327,092000,1855663,644,644,644,644,0
|
|
20240327,091900,1855663,644,644,644,644,0
|
|
20240327,091800,1855663,644,644,644,644,0
|
|
20240327,091700,1855663,644,644,644,644,0
|
|
20240327,091600,1855663,644,644,644,644,0
|
|
20240327,091500,1855663,644,644,644,644,6
|
|
20240327,091400,1851799,647,647,647,647,0
|
|
20240327,091300,1851799,647,647,647,647,0
|
|
20240327,091200,1851799,647,647,647,647,0
|
|
20240327,091100,1851799,647,647,647,647,2
|
|
20240327,091000,1850505,645,645,645,645,0
|
|
20240327,090900,1850505,645,645,645,645,0
|
|
20240327,090800,1850505,645,645,645,645,0
|
|
20240327,090700,1850505,645,645,645,645,2674
|
|
20240327,090600,125775,645,645,645,645,0
|
|
20240327,090500,125775,645,645,645,645,0
|
|
20240327,090400,125775,645,645,645,645,115
|
|
20240327,090300,51600,645,645,645,645,0
|
|
20240327,090200,51600,645,645,645,645,0
|
|
20240327,090100,51600,645,645,645,645,0
|
|
20240327,090000,51600,645,645,645,645,6
|