627 lines
27 KiB
CSV
627 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,192400,179041602,388,388,388,388,5957
|
|
20240305,192300,179041602,388,388,388,388,0
|
|
20240305,192200,179041602,388,388,388,388,0
|
|
20240305,192100,179041602,388,388,388,388,0
|
|
20240305,192000,179041602,388,388,388,388,0
|
|
20240305,191900,179041602,388,388,388,388,0
|
|
20240305,191800,179041602,388,388,388,388,0
|
|
20240305,191700,179041602,388,388,388,388,0
|
|
20240305,191600,179041602,388,388,388,388,0
|
|
20240305,191500,179041602,388,388,388,388,0
|
|
20240305,191400,179041602,388,388,388,388,0
|
|
20240305,191300,179041602,388,388,388,388,0
|
|
20240305,191200,179041602,388,388,388,388,0
|
|
20240305,191100,179041602,388,388,388,388,0
|
|
20240305,191000,179041602,388,388,388,388,0
|
|
20240305,190900,179041602,388,388,388,388,0
|
|
20240305,190800,179041602,388,388,388,388,0
|
|
20240305,190700,179041602,388,388,388,388,0
|
|
20240305,190600,179041602,388,388,388,388,0
|
|
20240305,190500,179041602,388,388,388,388,0
|
|
20240305,190400,179041602,388,388,388,388,0
|
|
20240305,190300,179041602,388,388,388,388,0
|
|
20240305,190200,179041602,388,388,388,388,0
|
|
20240305,190100,179041602,388,388,388,388,0
|
|
20240305,190000,179041602,388,388,388,388,0
|
|
20240305,185900,179041602,388,388,388,388,0
|
|
20240305,185800,179041602,388,388,388,388,0
|
|
20240305,185700,179041602,388,388,388,388,0
|
|
20240305,185600,179041602,388,388,388,388,0
|
|
20240305,185500,179041602,388,388,388,388,0
|
|
20240305,185400,179041602,388,388,388,388,5957
|
|
20240305,185300,179041602,388,388,388,388,0
|
|
20240305,185200,179041602,388,388,388,388,0
|
|
20240305,185100,179041602,388,388,388,388,0
|
|
20240305,185000,179041602,388,388,388,388,0
|
|
20240305,184900,179041602,388,388,388,388,0
|
|
20240305,184800,179041602,388,388,388,388,0
|
|
20240305,184700,179041602,388,388,388,388,0
|
|
20240305,184600,179041602,388,388,388,388,0
|
|
20240305,184500,179041602,388,388,388,388,0
|
|
20240305,184400,179041602,388,388,388,388,0
|
|
20240305,184300,179041602,388,388,388,388,0
|
|
20240305,184200,179041602,388,388,388,388,0
|
|
20240305,184100,179041602,388,388,388,388,0
|
|
20240305,184000,179041602,388,388,388,388,0
|
|
20240305,183900,179041602,388,388,388,388,0
|
|
20240305,183800,179041602,388,388,388,388,0
|
|
20240305,183700,179041602,388,388,388,388,0
|
|
20240305,183600,179041602,388,388,388,388,0
|
|
20240305,183500,179041602,388,388,388,388,0
|
|
20240305,183400,179041602,388,388,388,388,0
|
|
20240305,183300,179041602,388,388,388,388,0
|
|
20240305,183200,179041602,388,388,388,388,0
|
|
20240305,183100,179041602,388,388,388,388,0
|
|
20240305,183000,179041602,388,388,388,388,0
|
|
20240305,182900,179041602,388,388,388,388,0
|
|
20240305,182800,179041602,388,388,388,388,0
|
|
20240305,182700,179041602,388,388,388,388,0
|
|
20240305,182600,179041602,388,388,388,388,0
|
|
20240305,182500,179041602,388,388,388,388,0
|
|
20240305,182400,179041602,388,388,388,388,5957
|
|
20240305,182300,179041602,388,388,388,388,0
|
|
20240305,182200,179041602,388,388,388,388,0
|
|
20240305,182100,179041602,388,388,388,388,0
|
|
20240305,182000,179041602,388,388,388,388,0
|
|
20240305,181900,179041602,388,388,388,388,0
|
|
20240305,181800,179041602,388,388,388,388,0
|
|
20240305,181700,179041602,388,388,388,388,0
|
|
20240305,181600,179041602,388,388,388,388,0
|
|
20240305,181500,179041602,388,388,388,388,0
|
|
20240305,181400,179041602,388,388,388,388,0
|
|
20240305,181300,179041602,388,388,388,388,0
|
|
20240305,181200,179041602,388,388,388,388,0
|
|
20240305,181100,179041602,388,388,388,388,0
|
|
20240305,181000,179041602,388,388,388,388,0
|
|
20240305,180900,179041602,388,388,388,388,0
|
|
20240305,180800,179041602,388,388,388,388,0
|
|
20240305,180700,179041602,388,388,388,388,0
|
|
20240305,180600,179041602,388,388,388,388,0
|
|
20240305,180500,179041602,388,388,388,388,0
|
|
20240305,180400,179041602,388,388,388,388,0
|
|
20240305,180300,179041602,388,388,388,388,0
|
|
20240305,180200,179041602,388,388,388,388,0
|
|
20240305,180100,179041602,388,388,388,388,0
|
|
20240305,180000,179041602,388,388,388,388,0
|
|
20240305,175900,179041602,388,388,388,388,0
|
|
20240305,175800,179041602,388,388,388,388,0
|
|
20240305,175700,179041602,388,388,388,388,0
|
|
20240305,175600,179041602,388,388,388,388,0
|
|
20240305,175500,179041602,388,388,388,388,0
|
|
20240305,175400,179041602,388,388,388,388,5957
|
|
20240305,175300,179041602,388,388,388,388,0
|
|
20240305,175200,179041602,388,388,388,388,0
|
|
20240305,175100,179041602,388,388,388,388,0
|
|
20240305,175000,179041602,388,388,388,388,0
|
|
20240305,174900,179041602,388,388,388,388,0
|
|
20240305,174800,179041602,388,388,388,388,0
|
|
20240305,174700,179041602,388,388,388,388,0
|
|
20240305,174600,179041602,388,388,388,388,0
|
|
20240305,174500,179041602,388,388,388,388,0
|
|
20240305,174400,179041602,388,388,388,388,0
|
|
20240305,174300,179041602,388,388,388,388,0
|
|
20240305,174200,179041602,388,388,388,388,0
|
|
20240305,174100,179041602,388,388,388,388,0
|
|
20240305,174000,179041602,388,388,388,388,0
|
|
20240305,173900,179041602,388,388,388,388,0
|
|
20240305,173800,179041602,388,388,388,388,0
|
|
20240305,173700,179041602,388,388,388,388,0
|
|
20240305,173600,179041602,388,388,388,388,0
|
|
20240305,173500,179041602,388,388,388,388,0
|
|
20240305,173400,179041602,388,388,388,388,0
|
|
20240305,173300,179041602,388,388,388,388,0
|
|
20240305,173200,179041602,388,388,388,388,0
|
|
20240305,173100,179041602,388,388,388,388,0
|
|
20240305,173000,179041602,388,388,388,388,0
|
|
20240305,172900,179041602,388,388,388,388,0
|
|
20240305,172800,179041602,388,388,388,388,0
|
|
20240305,172700,179041602,388,388,388,388,0
|
|
20240305,172600,179041602,388,388,388,388,0
|
|
20240305,172500,179041602,388,388,388,388,0
|
|
20240305,172400,179041602,388,388,388,388,5957
|
|
20240305,172300,179041602,388,388,388,388,0
|
|
20240305,172200,179041602,388,388,388,388,0
|
|
20240305,172100,179041602,388,388,388,388,0
|
|
20240305,172000,179041602,388,388,388,388,0
|
|
20240305,171900,179041602,388,388,388,388,0
|
|
20240305,171800,179041602,388,388,388,388,0
|
|
20240305,171700,179041602,388,388,388,388,0
|
|
20240305,171600,179041602,388,388,388,388,0
|
|
20240305,171500,179041602,388,388,388,388,0
|
|
20240305,171400,179041602,388,388,388,388,0
|
|
20240305,171300,179041602,388,388,388,388,0
|
|
20240305,171200,179041602,388,388,388,388,0
|
|
20240305,171100,179041602,388,388,388,388,0
|
|
20240305,171000,179041602,388,388,388,388,0
|
|
20240305,170900,179041602,388,388,388,388,0
|
|
20240305,170800,179041602,388,388,388,388,0
|
|
20240305,170700,179041602,388,388,388,388,0
|
|
20240305,170600,179041602,388,388,388,388,0
|
|
20240305,170500,179041602,388,388,388,388,0
|
|
20240305,170400,179041602,388,388,388,388,0
|
|
20240305,170300,179041602,388,388,388,388,0
|
|
20240305,170200,179041602,388,388,388,388,0
|
|
20240305,170100,179041602,388,388,388,388,0
|
|
20240305,170000,179041602,388,388,388,388,0
|
|
20240305,165900,179041602,388,388,388,388,0
|
|
20240305,165800,179041602,388,388,388,388,0
|
|
20240305,165700,179041602,388,388,388,388,0
|
|
20240305,165600,179041602,388,388,388,388,0
|
|
20240305,165500,179041602,388,388,388,388,0
|
|
20240305,165400,179041602,388,388,388,388,5957
|
|
20240305,165300,179041602,388,388,388,388,0
|
|
20240305,165200,179041602,388,388,388,388,0
|
|
20240305,165100,179041602,388,388,388,388,0
|
|
20240305,165000,179041602,388,388,388,388,0
|
|
20240305,164900,179041602,388,388,388,388,0
|
|
20240305,164800,179041602,388,388,388,388,0
|
|
20240305,164700,179041602,388,388,388,388,0
|
|
20240305,164600,179041602,388,388,388,388,0
|
|
20240305,164500,179041602,388,388,388,388,0
|
|
20240305,164400,179041602,388,388,388,388,0
|
|
20240305,164300,179041602,388,388,388,388,0
|
|
20240305,164200,179041602,388,388,388,388,0
|
|
20240305,164100,179041602,388,388,388,388,0
|
|
20240305,164000,179041602,388,388,388,388,0
|
|
20240305,163900,179041602,388,388,388,388,0
|
|
20240305,163800,179041602,388,388,388,388,0
|
|
20240305,163700,179041602,388,388,388,388,0
|
|
20240305,163600,179041602,388,388,388,388,0
|
|
20240305,163500,179041602,388,388,388,388,0
|
|
20240305,163400,179041602,388,388,388,388,0
|
|
20240305,163300,179041602,388,388,388,388,0
|
|
20240305,163200,179041602,388,388,388,388,0
|
|
20240305,163100,179041602,388,388,388,388,0
|
|
20240305,163000,179041602,388,388,388,388,0
|
|
20240305,162900,179041602,388,388,388,388,0
|
|
20240305,162800,179041602,388,388,388,388,0
|
|
20240305,162700,179041602,388,388,388,388,0
|
|
20240305,162600,179041602,388,388,388,388,0
|
|
20240305,162500,179041602,388,388,388,388,0
|
|
20240305,162400,179041602,388,388,388,388,5957
|
|
20240305,162300,179041602,388,388,388,388,0
|
|
20240305,162200,179041602,388,388,388,388,0
|
|
20240305,162100,179041602,388,388,388,388,0
|
|
20240305,162000,179041602,388,388,388,388,0
|
|
20240305,161900,179041602,388,388,388,388,0
|
|
20240305,161800,179041602,388,388,388,388,0
|
|
20240305,161700,179041602,388,388,388,388,0
|
|
20240305,161600,179041602,388,388,388,388,0
|
|
20240305,161500,179041602,388,388,388,388,0
|
|
20240305,161400,179041602,388,388,388,388,0
|
|
20240305,161300,179041602,388,388,388,388,0
|
|
20240305,161200,179041602,388,388,388,388,0
|
|
20240305,161100,179041602,388,388,388,388,0
|
|
20240305,161000,179041602,388,388,388,388,0
|
|
20240305,160900,179041602,388,388,388,388,0
|
|
20240305,160800,179041602,388,388,388,388,0
|
|
20240305,160700,179041602,388,388,388,388,0
|
|
20240305,160600,179041602,388,388,388,388,0
|
|
20240305,160500,179041602,388,388,388,388,0
|
|
20240305,160400,179041602,388,388,388,388,0
|
|
20240305,160300,179041602,388,388,388,388,0
|
|
20240305,160200,179041602,388,388,388,388,0
|
|
20240305,160100,179041602,388,388,388,388,0
|
|
20240305,160000,179041602,388,388,388,388,0
|
|
20240305,155900,179041602,388,388,388,388,0
|
|
20240305,155800,179041602,388,388,388,388,0
|
|
20240305,155700,179041602,388,388,388,388,0
|
|
20240305,155600,179041602,388,388,388,388,0
|
|
20240305,155500,179041602,388,388,388,388,0
|
|
20240305,155400,179041602,388,388,388,388,5957
|
|
20240305,155300,179041602,388,388,388,388,0
|
|
20240305,155200,179041602,388,388,388,388,0
|
|
20240305,155100,179041602,388,388,388,388,0
|
|
20240305,155000,179041602,388,388,388,388,0
|
|
20240305,154900,179041602,388,388,388,388,0
|
|
20240305,154800,179041602,388,388,388,388,0
|
|
20240305,154700,179041602,388,388,388,388,0
|
|
20240305,154600,179041602,388,388,388,388,0
|
|
20240305,154500,179041602,388,388,388,388,0
|
|
20240305,154400,179041602,388,388,388,388,0
|
|
20240305,154300,179041602,388,388,388,388,0
|
|
20240305,154200,179041602,388,388,388,388,0
|
|
20240305,154100,179041602,388,388,388,388,0
|
|
20240305,154000,179041602,388,388,388,388,0
|
|
20240305,153900,179041602,388,388,388,388,0
|
|
20240305,153800,179041602,388,388,388,388,0
|
|
20240305,153700,179041602,388,388,388,388,0
|
|
20240305,153600,179041602,388,388,388,388,0
|
|
20240305,153500,179041602,388,388,388,388,0
|
|
20240305,153400,179041602,388,388,388,388,0
|
|
20240305,153300,179041602,388,388,388,388,0
|
|
20240305,153200,179041602,388,388,388,388,0
|
|
20240305,153100,179041602,388,388,388,388,0
|
|
20240305,153000,179041602,388,388,388,388,5957
|
|
20240305,152900,176730286,388,388,388,388,0
|
|
20240305,152800,176730286,388,388,388,388,0
|
|
20240305,152700,176730286,388,388,388,388,0
|
|
20240305,152600,176730286,388,388,388,388,0
|
|
20240305,152500,176730286,388,388,388,388,0
|
|
20240305,152400,176730286,388,388,388,388,0
|
|
20240305,152300,176730286,388,388,388,388,0
|
|
20240305,152200,176730286,388,388,388,388,0
|
|
20240305,152100,176730286,388,388,388,388,0
|
|
20240305,152000,176730286,388,388,388,388,0
|
|
20240305,151900,176730286,388,390,390,388,16872
|
|
20240305,151800,170162470,390,390,390,390,361
|
|
20240305,151700,170021680,390,390,390,390,135
|
|
20240305,151600,169969030,390,390,390,390,75
|
|
20240305,151500,169939780,390,390,390,390,0
|
|
20240305,151400,169939780,390,390,390,390,200
|
|
20240305,151300,169861780,390,390,390,390,599
|
|
20240305,151200,169628170,391,391,391,391,5
|
|
20240305,151100,169626215,390,390,390,390,0
|
|
20240305,151000,169626215,390,390,393,390,489
|
|
20240305,150900,169435502,390,390,390,390,1910
|
|
20240305,150800,168690602,390,390,390,390,11046
|
|
20240305,150700,164382662,390,390,390,390,102
|
|
20240305,150600,164342882,390,389,390,389,1766
|
|
20240305,150500,163654442,389,389,389,389,0
|
|
20240305,150400,163654442,389,389,389,389,9331
|
|
20240305,150300,160024683,390,390,390,390,2
|
|
20240305,150200,160023903,390,390,390,390,1200
|
|
20240305,150100,159555903,390,390,390,390,10
|
|
20240305,150000,159552003,390,390,390,389,3361
|
|
20240305,145900,158244570,390,390,390,390,72
|
|
20240305,145800,158216490,390,390,390,390,157
|
|
20240305,145700,158155260,390,390,390,390,0
|
|
20240305,145600,158155260,390,390,390,390,1922
|
|
20240305,145500,157405680,391,391,391,391,0
|
|
20240305,145400,157405680,391,391,391,391,0
|
|
20240305,145300,157405680,391,391,391,391,99
|
|
20240305,145200,157366971,391,391,391,391,10
|
|
20240305,145100,157363061,391,391,391,391,322
|
|
20240305,145000,157237159,391,391,391,391,101
|
|
20240305,144900,157197668,390,390,390,390,21
|
|
20240305,144800,157189478,389,389,389,389,2
|
|
20240305,144700,157188700,390,390,390,390,402
|
|
20240305,144600,157031920,390,390,390,390,0
|
|
20240305,144500,157031920,390,390,390,390,0
|
|
20240305,144400,157031920,390,390,390,390,210
|
|
20240305,144300,156950020,390,390,390,390,190
|
|
20240305,144200,156875920,390,390,390,390,0
|
|
20240305,144100,156875920,390,390,390,390,0
|
|
20240305,144000,156875920,390,390,390,390,6471
|
|
20240305,143900,154352230,390,390,390,390,181
|
|
20240305,143800,154281640,390,390,390,390,1000
|
|
20240305,143700,153891640,390,390,390,390,0
|
|
20240305,143600,153891640,390,390,390,390,13189
|
|
20240305,143500,148747930,390,391,391,390,10500
|
|
20240305,143400,144652782,391,391,391,391,0
|
|
20240305,143300,144652782,391,391,391,391,155
|
|
20240305,143200,144592177,391,391,391,391,0
|
|
20240305,143100,144592177,391,391,391,391,0
|
|
20240305,143000,144592177,391,391,391,391,0
|
|
20240305,142900,144592177,391,391,391,391,0
|
|
20240305,142800,144592177,391,391,391,391,4681
|
|
20240305,142700,142761906,392,392,392,392,24
|
|
20240305,142600,142752498,392,392,392,392,251
|
|
20240305,142500,142654106,392,393,393,392,400
|
|
20240305,142400,142497206,393,393,393,393,350
|
|
20240305,142300,142359656,393,393,393,393,1500
|
|
20240305,142200,141770156,391,391,391,391,0
|
|
20240305,142100,141770156,391,391,391,391,0
|
|
20240305,142000,141770156,391,391,391,391,0
|
|
20240305,141900,141770156,391,391,391,391,0
|
|
20240305,141800,141770156,391,391,391,391,1256
|
|
20240305,141700,141279060,391,391,391,391,0
|
|
20240305,141600,141279060,391,391,391,391,700
|
|
20240305,141500,141005360,390,390,390,390,0
|
|
20240305,141400,141005360,390,391,391,390,2861
|
|
20240305,141300,139887798,393,393,393,393,62
|
|
20240305,141200,139863432,393,393,393,393,5
|
|
20240305,141100,139861467,392,392,392,392,19
|
|
20240305,141000,139854019,391,391,391,391,0
|
|
20240305,140900,139854019,391,391,391,391,0
|
|
20240305,140800,139854019,391,392,392,391,6801
|
|
20240305,140700,137194803,392,392,392,392,0
|
|
20240305,140600,137194803,392,392,392,392,43
|
|
20240305,140500,137177947,392,392,392,392,737
|
|
20240305,140400,136889043,392,392,392,392,0
|
|
20240305,140300,136889043,392,392,392,392,0
|
|
20240305,140200,136889043,392,392,392,392,0
|
|
20240305,140100,136889043,392,392,392,392,0
|
|
20240305,140000,136889043,392,392,392,392,0
|
|
20240305,135900,136889043,392,392,392,392,124
|
|
20240305,135800,136840435,392,392,392,392,0
|
|
20240305,135700,136840435,392,392,392,392,0
|
|
20240305,135600,136840435,392,392,392,392,0
|
|
20240305,135500,136840435,392,392,392,392,1
|
|
20240305,135400,136840043,393,393,393,393,0
|
|
20240305,135300,136840043,393,393,393,393,0
|
|
20240305,135200,136840043,393,393,393,393,3000
|
|
20240305,135100,135661043,392,392,392,392,0
|
|
20240305,135000,135661043,392,392,392,392,0
|
|
20240305,134900,135661043,392,392,392,392,0
|
|
20240305,134800,135661043,392,392,392,392,0
|
|
20240305,134700,135661043,392,392,392,392,0
|
|
20240305,134600,135661043,392,392,392,392,0
|
|
20240305,134500,135661043,392,392,392,392,0
|
|
20240305,134400,135661043,392,392,392,392,0
|
|
20240305,134300,135661043,392,392,392,392,0
|
|
20240305,134200,135661043,392,392,392,392,306
|
|
20240305,134100,135541091,392,392,392,392,2194
|
|
20240305,134000,134681043,392,392,392,392,0
|
|
20240305,133900,134681043,392,392,392,392,0
|
|
20240305,133800,134681043,392,392,392,392,0
|
|
20240305,133700,134681043,392,392,392,392,7
|
|
20240305,133600,134678299,392,392,392,392,0
|
|
20240305,133500,134678299,392,392,392,392,0
|
|
20240305,133400,134678299,392,393,393,392,276
|
|
20240305,133300,134569832,392,392,392,392,1
|
|
20240305,133200,134569440,394,394,394,394,148
|
|
20240305,133100,134511128,394,394,394,394,242
|
|
20240305,133000,134415780,394,394,394,394,150
|
|
20240305,132900,134356680,394,394,394,394,200
|
|
20240305,132800,134277880,392,392,392,392,0
|
|
20240305,132700,134277880,392,392,392,392,0
|
|
20240305,132600,134277880,392,392,392,392,66
|
|
20240305,132500,134252008,391,391,391,391,0
|
|
20240305,132400,134252008,391,391,391,391,0
|
|
20240305,132300,134252008,391,391,391,391,0
|
|
20240305,132200,134252008,391,391,391,391,0
|
|
20240305,132100,134252008,391,391,391,391,0
|
|
20240305,132000,134252008,391,391,391,391,0
|
|
20240305,131900,134252008,391,391,391,391,778
|
|
20240305,131800,133947810,391,392,392,391,6500
|
|
20240305,131700,131406147,391,391,391,391,0
|
|
20240305,131600,131406147,391,391,391,391,0
|
|
20240305,131500,131406147,391,391,391,391,0
|
|
20240305,131400,131406147,391,391,391,391,500
|
|
20240305,131300,131210647,391,391,391,391,0
|
|
20240305,131200,131210647,391,391,391,391,7000
|
|
20240305,131100,128473647,393,393,393,393,0
|
|
20240305,131000,128473647,393,393,393,392,11842
|
|
20240305,130900,123823933,393,393,393,393,350
|
|
20240305,130800,123686383,392,392,392,392,0
|
|
20240305,130700,123686383,392,392,392,392,0
|
|
20240305,130600,123686383,392,392,392,392,0
|
|
20240305,130500,123686383,392,392,392,392,0
|
|
20240305,130400,123686383,392,392,392,392,1
|
|
20240305,130300,123685991,392,392,392,392,0
|
|
20240305,130200,123685991,392,393,393,392,4
|
|
20240305,130100,123684420,393,393,393,393,0
|
|
20240305,130000,123684420,393,393,393,393,168
|
|
20240305,125900,123618396,392,392,392,392,0
|
|
20240305,125800,123618396,392,392,392,392,0
|
|
20240305,125700,123618396,392,392,392,392,0
|
|
20240305,125600,123618396,392,392,392,392,120
|
|
20240305,125500,123571356,393,393,393,393,180
|
|
20240305,125400,123500616,393,393,393,393,50
|
|
20240305,125300,123480966,393,393,393,393,0
|
|
20240305,125200,123480966,393,393,393,393,87
|
|
20240305,125100,123446775,393,393,393,393,15
|
|
20240305,125000,123440880,393,393,393,393,3050
|
|
20240305,124900,122242230,394,394,394,394,0
|
|
20240305,124800,122242230,394,394,394,394,1967
|
|
20240305,124700,121467232,394,394,394,394,0
|
|
20240305,124600,121467232,394,394,394,394,0
|
|
20240305,124500,121467232,394,394,394,394,0
|
|
20240305,124400,121467232,394,394,394,394,0
|
|
20240305,124300,121467232,394,394,394,394,0
|
|
20240305,124200,121467232,394,394,394,394,0
|
|
20240305,124100,121467232,394,394,394,394,0
|
|
20240305,124000,121467232,394,394,394,394,0
|
|
20240305,123900,121467232,394,394,394,394,3072
|
|
20240305,123800,120256864,392,392,392,392,0
|
|
20240305,123700,120256864,392,392,392,392,0
|
|
20240305,123600,120256864,392,392,392,392,0
|
|
20240305,123500,120256864,392,392,392,392,0
|
|
20240305,123400,120256864,392,392,392,392,0
|
|
20240305,123300,120256864,392,393,393,392,18000
|
|
20240305,123200,113199651,394,394,394,394,12
|
|
20240305,123100,113194923,394,394,394,394,6019
|
|
20240305,123000,110823437,394,394,394,394,0
|
|
20240305,122900,110823437,394,394,394,394,5982
|
|
20240305,122800,108466529,394,394,394,394,0
|
|
20240305,122700,108466529,394,394,394,394,4
|
|
20240305,122600,108464953,394,394,394,394,0
|
|
20240305,122500,108464953,394,394,394,394,42
|
|
20240305,122400,108448405,394,394,394,394,0
|
|
20240305,122300,108448405,394,394,394,394,23
|
|
20240305,122200,108439343,394,394,394,394,51
|
|
20240305,122100,108419249,393,393,393,393,0
|
|
20240305,122000,108419249,393,393,393,393,0
|
|
20240305,121900,108419249,393,393,393,393,0
|
|
20240305,121800,108419249,393,393,393,393,0
|
|
20240305,121700,108419249,393,393,393,393,0
|
|
20240305,121600,108419249,393,393,393,393,0
|
|
20240305,121500,108419249,393,394,394,393,1844
|
|
20240305,121400,107693213,393,393,393,393,0
|
|
20240305,121300,107693213,393,393,393,393,12
|
|
20240305,121200,107688497,393,393,393,393,1000
|
|
20240305,121100,107295497,395,395,395,395,0
|
|
20240305,121000,107295497,395,395,395,395,7
|
|
20240305,120900,107292732,395,395,395,395,0
|
|
20240305,120800,107292732,395,395,395,395,0
|
|
20240305,120700,107292732,395,395,395,395,0
|
|
20240305,120600,107292732,395,395,395,395,0
|
|
20240305,120500,107292732,395,395,395,395,0
|
|
20240305,120400,107292732,395,395,395,395,253
|
|
20240305,120300,107192797,395,395,395,395,3056
|
|
20240305,120200,105985677,394,394,394,394,507
|
|
20240305,120100,105785919,394,394,394,394,0
|
|
20240305,120000,105785919,394,394,394,394,50
|
|
20240305,115900,105766219,395,395,395,395,0
|
|
20240305,115800,105766219,395,395,395,395,0
|
|
20240305,115700,105766219,395,395,395,395,0
|
|
20240305,115600,105766219,395,395,395,395,0
|
|
20240305,115500,105766219,395,395,395,395,3050
|
|
20240305,115400,104561469,396,396,396,396,2967
|
|
20240305,115300,103386537,396,396,396,396,0
|
|
20240305,115200,103386537,396,396,396,396,0
|
|
20240305,115100,103386537,396,396,396,396,0
|
|
20240305,115000,103386537,396,396,396,396,87
|
|
20240305,114900,103352085,396,395,396,395,20783
|
|
20240305,114800,95128963,392,392,392,392,0
|
|
20240305,114700,95128963,392,392,392,392,0
|
|
20240305,114600,95128963,392,392,392,392,0
|
|
20240305,114500,95128963,392,392,392,392,0
|
|
20240305,114400,95128963,392,392,392,392,0
|
|
20240305,114300,95128963,392,392,392,392,0
|
|
20240305,114200,95128963,392,392,392,392,0
|
|
20240305,114100,95128963,392,392,392,392,1994
|
|
20240305,114000,94347315,392,392,392,392,0
|
|
20240305,113900,94347315,392,392,392,392,0
|
|
20240305,113800,94347315,392,392,392,392,0
|
|
20240305,113700,94347315,392,392,392,392,1481
|
|
20240305,113600,93766763,392,392,392,392,13600
|
|
20240305,113500,88435563,392,393,393,392,17971
|
|
20240305,113400,81389881,394,394,394,394,0
|
|
20240305,113300,81389881,394,394,394,394,0
|
|
20240305,113200,81389881,394,394,394,394,0
|
|
20240305,113100,81389881,394,394,394,394,208
|
|
20240305,113000,81307929,394,394,394,394,0
|
|
20240305,112900,81307929,394,394,394,394,0
|
|
20240305,112800,81307929,394,394,395,394,290
|
|
20240305,112700,81193637,394,394,394,394,115
|
|
20240305,112600,81148327,394,394,394,394,100
|
|
20240305,112500,81108927,392,392,392,392,0
|
|
20240305,112400,81108927,392,392,392,392,0
|
|
20240305,112300,81108927,392,392,392,392,3845
|
|
20240305,112200,79601687,392,392,392,392,240
|
|
20240305,112100,79507607,392,392,392,392,14
|
|
20240305,112000,79502119,393,393,393,393,2375
|
|
20240305,111900,78568744,394,394,394,394,178
|
|
20240305,111800,78498612,394,394,394,394,0
|
|
20240305,111700,78498612,394,394,394,394,0
|
|
20240305,111600,78498612,394,394,394,394,3
|
|
20240305,111500,78497430,395,395,395,395,0
|
|
20240305,111400,78497430,395,395,395,395,260
|
|
20240305,111300,78394730,393,393,393,393,0
|
|
20240305,111200,78394730,393,393,393,393,0
|
|
20240305,111100,78394730,393,393,393,393,0
|
|
20240305,111000,78394730,393,394,394,393,1002
|
|
20240305,110900,78000899,394,394,394,394,0
|
|
20240305,110800,78000899,394,394,394,394,0
|
|
20240305,110700,78000899,394,394,394,394,0
|
|
20240305,110600,78000899,394,394,394,394,1
|
|
20240305,110500,78000505,394,394,394,394,1
|
|
20240305,110400,78000111,394,394,394,394,31
|
|
20240305,110300,77987897,394,394,394,394,0
|
|
20240305,110200,77987897,394,394,394,394,0
|
|
20240305,110100,77987897,394,394,394,394,11
|
|
20240305,110000,77983563,394,394,394,394,1
|
|
20240305,105900,77983169,393,393,393,393,0
|
|
20240305,105800,77983169,393,394,394,393,763
|
|
20240305,105700,77682610,394,394,394,394,0
|
|
20240305,105600,77682610,394,394,394,394,1
|
|
20240305,105500,77682216,393,393,393,393,0
|
|
20240305,105400,77682216,393,393,393,393,0
|
|
20240305,105300,77682216,393,393,393,393,0
|
|
20240305,105200,77682216,393,393,393,393,1398
|
|
20240305,105100,77132802,393,394,394,393,200
|
|
20240305,105000,77054102,394,394,394,394,3000
|
|
20240305,104900,75872102,395,395,395,395,0
|
|
20240305,104800,75872102,395,395,395,395,500
|
|
20240305,104700,75674602,395,395,395,395,164
|
|
20240305,104600,75609822,393,393,393,393,0
|
|
20240305,104500,75609822,393,393,393,393,0
|
|
20240305,104400,75609822,393,393,393,393,0
|
|
20240305,104300,75609822,393,393,393,393,0
|
|
20240305,104200,75609822,393,393,393,393,4311
|
|
20240305,104100,73915599,394,394,394,394,188
|
|
20240305,104000,73841527,394,394,394,394,62
|
|
20240305,103900,73817099,395,395,395,395,0
|
|
20240305,103800,73817099,395,395,395,395,0
|
|
20240305,103700,73817099,395,395,395,395,0
|
|
20240305,103600,73817099,395,395,395,395,0
|
|
20240305,103500,73817099,395,395,395,395,0
|
|
20240305,103400,73817099,395,395,395,395,15
|
|
20240305,103300,73811174,395,395,395,395,0
|
|
20240305,103200,73811174,395,395,395,395,50
|
|
20240305,103100,73791424,395,395,395,395,0
|
|
20240305,103000,73791424,395,395,395,394,1231
|
|
20240305,102900,73305181,395,395,395,395,1407
|
|
20240305,102800,72749416,394,394,394,394,19
|
|
20240305,102700,72741930,394,394,394,394,518
|
|
20240305,102600,72537838,394,394,394,394,0
|
|
20240305,102500,72537838,394,394,394,394,3
|
|
20240305,102400,72536656,395,395,395,395,0
|
|
20240305,102300,72536656,395,395,395,395,27
|
|
20240305,102200,72525991,395,395,395,395,0
|
|
20240305,102100,72525991,395,395,395,395,5
|
|
20240305,102000,72524016,395,395,395,395,0
|
|
20240305,101900,72524016,395,395,395,395,0
|
|
20240305,101800,72524016,395,395,395,395,0
|
|
20240305,101700,72524016,395,395,395,395,8
|
|
20240305,101600,72520856,394,394,394,394,0
|
|
20240305,101500,72520856,394,394,394,394,0
|
|
20240305,101400,72520856,394,394,394,394,0
|
|
20240305,101300,72520856,394,394,394,394,0
|
|
20240305,101200,72520856,394,394,394,394,1
|
|
20240305,101100,72520462,394,394,394,394,0
|
|
20240305,101000,72520462,394,394,394,394,1008
|
|
20240305,100900,72123310,394,394,394,394,5
|
|
20240305,100800,72121340,394,393,394,393,1086
|
|
20240305,100700,71693754,393,393,393,393,2783
|
|
20240305,100600,70600035,393,393,393,393,0
|
|
20240305,100500,70600035,393,393,393,393,0
|
|
20240305,100400,70600035,393,393,393,393,100
|
|
20240305,100300,70560735,394,394,394,394,0
|
|
20240305,100200,70560735,394,394,394,394,10
|
|
20240305,100100,70556795,394,394,394,394,190
|
|
20240305,100000,70481935,395,395,395,395,200
|
|
20240305,095900,70402935,395,395,395,395,0
|
|
20240305,095800,70402935,395,395,395,395,0
|
|
20240305,095700,70402935,395,395,395,395,0
|
|
20240305,095600,70402935,395,395,395,395,0
|
|
20240305,095500,70402935,395,395,395,395,9388
|
|
20240305,095400,66694675,395,394,395,394,13979
|
|
20240305,095300,61181410,393,393,393,393,4604
|
|
20240305,095200,59372038,390,392,392,390,18167
|
|
20240305,095100,52277831,391,391,391,391,0
|
|
20240305,095000,52277831,391,392,392,391,500
|
|
20240305,094900,52082314,392,392,392,392,3564
|
|
20240305,094800,50685226,393,393,393,393,0
|
|
20240305,094700,50685226,393,393,393,393,0
|
|
20240305,094600,50685226,393,393,393,393,40
|
|
20240305,094500,50669506,393,393,393,393,100
|
|
20240305,094400,50630206,393,392,393,392,272
|
|
20240305,094300,50523477,392,392,392,392,6296
|
|
20240305,094200,48055445,392,392,392,392,4932
|
|
20240305,094100,46122101,392,393,393,392,4505
|
|
20240305,094000,44355136,394,394,394,394,0
|
|
20240305,093900,44355136,394,392,394,392,191
|
|
20240305,093800,44280116,394,394,394,394,0
|
|
20240305,093700,44280116,394,394,394,394,0
|
|
20240305,093600,44280116,394,394,394,394,0
|
|
20240305,093500,44280116,394,394,394,394,0
|
|
20240305,093400,44280116,394,394,394,394,863
|
|
20240305,093300,43940094,394,394,394,394,0
|
|
20240305,093200,43940094,394,394,394,394,39
|
|
20240305,093100,43924728,394,394,394,394,400
|
|
20240305,093000,43767128,395,395,395,395,6
|
|
20240305,092900,43764758,396,394,396,394,14002
|
|
20240305,092800,38245966,396,396,396,396,0
|
|
20240305,092700,38245966,396,395,396,395,484
|
|
20240305,092600,38054785,395,395,395,395,24
|
|
20240305,092500,38045305,395,395,395,395,0
|
|
20240305,092400,38045305,395,395,395,395,0
|
|
20240305,092300,38045305,395,395,395,395,10
|
|
20240305,092200,38041355,395,395,395,395,0
|
|
20240305,092100,38041355,395,395,395,395,22
|
|
20240305,092000,38032665,395,395,395,395,0
|
|
20240305,091900,38032665,395,395,395,395,1
|
|
20240305,091800,38032270,395,395,395,395,5
|
|
20240305,091700,38030295,395,393,395,392,1282
|
|
20240305,091600,37527698,395,394,395,394,8945
|
|
20240305,091500,34003363,394,394,394,394,1002
|
|
20240305,091400,33608575,394,394,394,394,1
|
|
20240305,091300,33608181,392,392,392,392,168
|
|
20240305,091200,33542325,391,397,397,390,45116
|
|
20240305,091100,15891192,398,398,398,398,0
|
|
20240305,091000,15891192,398,398,398,398,5
|
|
20240305,090900,15889202,398,398,398,398,0
|
|
20240305,090800,15889202,398,398,398,398,0
|
|
20240305,090700,15889202,398,399,399,397,516
|
|
20240305,090600,15683840,398,401,402,398,20026
|
|
20240305,090500,7668912,401,397,401,397,11876
|
|
20240305,090400,2939779,397,395,397,395,5102
|
|
20240305,090300,920190,395,395,395,395,762
|
|
20240305,090200,619200,393,393,393,393,957
|
|
20240305,090100,243099,395,395,395,395,1
|
|
20240305,090000,242704,394,394,394,394,616
|