626 lines
27 KiB
CSV
626 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,192300,148578186,378,378,378,378,5294
|
|
20240308,192200,148578186,378,378,378,378,0
|
|
20240308,192100,148578186,378,378,378,378,0
|
|
20240308,192000,148578186,378,378,378,378,0
|
|
20240308,191900,148578186,378,378,378,378,0
|
|
20240308,191800,148578186,378,378,378,378,0
|
|
20240308,191700,148578186,378,378,378,378,0
|
|
20240308,191600,148578186,378,378,378,378,0
|
|
20240308,191500,148578186,378,378,378,378,0
|
|
20240308,191400,148578186,378,378,378,378,0
|
|
20240308,191300,148578186,378,378,378,378,0
|
|
20240308,191200,148578186,378,378,378,378,0
|
|
20240308,191100,148578186,378,378,378,378,0
|
|
20240308,191000,148578186,378,378,378,378,0
|
|
20240308,190900,148578186,378,378,378,378,0
|
|
20240308,190800,148578186,378,378,378,378,0
|
|
20240308,190700,148578186,378,378,378,378,0
|
|
20240308,190600,148578186,378,378,378,378,0
|
|
20240308,190500,148578186,378,378,378,378,0
|
|
20240308,190400,148578186,378,378,378,378,0
|
|
20240308,190300,148578186,378,378,378,378,0
|
|
20240308,190200,148578186,378,378,378,378,0
|
|
20240308,190100,148578186,378,378,378,378,0
|
|
20240308,190000,148578186,378,378,378,378,0
|
|
20240308,185900,148578186,378,378,378,378,0
|
|
20240308,185800,148578186,378,378,378,378,0
|
|
20240308,185700,148578186,378,378,378,378,0
|
|
20240308,185600,148578186,378,378,378,378,0
|
|
20240308,185500,148578186,378,378,378,378,0
|
|
20240308,185400,148578186,378,378,378,378,0
|
|
20240308,185300,148578186,378,378,378,378,5294
|
|
20240308,185200,148578186,378,378,378,378,0
|
|
20240308,185100,148578186,378,378,378,378,0
|
|
20240308,185000,148578186,378,378,378,378,0
|
|
20240308,184900,148578186,378,378,378,378,0
|
|
20240308,184800,148578186,378,378,378,378,0
|
|
20240308,184700,148578186,378,378,378,378,0
|
|
20240308,184600,148578186,378,378,378,378,0
|
|
20240308,184500,148578186,378,378,378,378,0
|
|
20240308,184400,148578186,378,378,378,378,0
|
|
20240308,184300,148578186,378,378,378,378,0
|
|
20240308,184200,148578186,378,378,378,378,0
|
|
20240308,184100,148578186,378,378,378,378,0
|
|
20240308,184000,148578186,378,378,378,378,0
|
|
20240308,183900,148578186,378,378,378,378,0
|
|
20240308,183800,148578186,378,378,378,378,0
|
|
20240308,183700,148578186,378,378,378,378,0
|
|
20240308,183600,148578186,378,378,378,378,0
|
|
20240308,183500,148578186,378,378,378,378,0
|
|
20240308,183400,148578186,378,378,378,378,0
|
|
20240308,183300,148578186,378,378,378,378,0
|
|
20240308,183200,148578186,378,378,378,378,0
|
|
20240308,183100,148578186,378,378,378,378,0
|
|
20240308,183000,148578186,378,378,378,378,0
|
|
20240308,182900,148578186,378,378,378,378,0
|
|
20240308,182800,148578186,378,378,378,378,0
|
|
20240308,182700,148578186,378,378,378,378,0
|
|
20240308,182600,148578186,378,378,378,378,0
|
|
20240308,182500,148578186,378,378,378,378,0
|
|
20240308,182400,148578186,378,378,378,378,0
|
|
20240308,182300,148578186,378,378,378,378,5294
|
|
20240308,182200,148578186,378,378,378,378,0
|
|
20240308,182100,148578186,378,378,378,378,0
|
|
20240308,182000,148578186,378,378,378,378,0
|
|
20240308,181900,148578186,378,378,378,378,0
|
|
20240308,181800,148578186,378,378,378,378,0
|
|
20240308,181700,148578186,378,378,378,378,0
|
|
20240308,181600,148578186,378,378,378,378,0
|
|
20240308,181500,148578186,378,378,378,378,0
|
|
20240308,181400,148578186,378,378,378,378,0
|
|
20240308,181300,148578186,378,378,378,378,0
|
|
20240308,181200,148578186,378,378,378,378,0
|
|
20240308,181100,148578186,378,378,378,378,0
|
|
20240308,181000,148578186,378,378,378,378,0
|
|
20240308,180900,148578186,378,378,378,378,0
|
|
20240308,180800,148578186,378,378,378,378,0
|
|
20240308,180700,148578186,378,378,378,378,0
|
|
20240308,180600,148578186,378,378,378,378,0
|
|
20240308,180500,148578186,378,378,378,378,0
|
|
20240308,180400,148578186,378,378,378,378,0
|
|
20240308,180300,148578186,378,378,378,378,0
|
|
20240308,180200,148578186,378,378,378,378,0
|
|
20240308,180100,148578186,378,378,378,378,0
|
|
20240308,180000,148578186,378,378,378,378,0
|
|
20240308,175900,148578186,378,378,378,378,0
|
|
20240308,175800,148578186,378,378,378,378,0
|
|
20240308,175700,148578186,378,378,378,378,0
|
|
20240308,175600,148578186,378,378,378,378,0
|
|
20240308,175500,148578186,378,378,378,378,0
|
|
20240308,175400,148578186,378,378,378,378,0
|
|
20240308,175300,148578186,378,378,378,378,5294
|
|
20240308,175200,148578186,378,378,378,378,0
|
|
20240308,175100,148578186,378,378,378,378,0
|
|
20240308,175000,148578186,378,378,378,378,0
|
|
20240308,174900,148578186,378,378,378,378,0
|
|
20240308,174800,148578186,378,378,378,378,0
|
|
20240308,174700,148578186,378,378,378,378,0
|
|
20240308,174600,148578186,378,378,378,378,0
|
|
20240308,174500,148578186,378,378,378,378,0
|
|
20240308,174400,148578186,378,378,378,378,0
|
|
20240308,174300,148578186,378,378,378,378,0
|
|
20240308,174200,148578186,378,378,378,378,0
|
|
20240308,174100,148578186,378,378,378,378,0
|
|
20240308,174000,148578186,378,378,378,378,0
|
|
20240308,173900,148578186,378,378,378,378,0
|
|
20240308,173800,148578186,378,378,378,378,0
|
|
20240308,173700,148578186,378,378,378,378,0
|
|
20240308,173600,148578186,378,378,378,378,0
|
|
20240308,173500,148578186,378,378,378,378,0
|
|
20240308,173400,148578186,378,378,378,378,0
|
|
20240308,173300,148578186,378,378,378,378,0
|
|
20240308,173200,148578186,378,378,378,378,0
|
|
20240308,173100,148578186,378,378,378,378,0
|
|
20240308,173000,148578186,378,378,378,378,0
|
|
20240308,172900,148578186,378,378,378,378,0
|
|
20240308,172800,148578186,378,378,378,378,0
|
|
20240308,172700,148578186,378,378,378,378,0
|
|
20240308,172600,148578186,378,378,378,378,0
|
|
20240308,172500,148578186,378,378,378,378,0
|
|
20240308,172400,148578186,378,378,378,378,0
|
|
20240308,172300,148578186,378,378,378,378,5294
|
|
20240308,172200,148578186,378,378,378,378,0
|
|
20240308,172100,148578186,378,378,378,378,0
|
|
20240308,172000,148578186,378,378,378,378,0
|
|
20240308,171900,148578186,378,378,378,378,0
|
|
20240308,171800,148578186,378,378,378,378,0
|
|
20240308,171700,148578186,378,378,378,378,0
|
|
20240308,171600,148578186,378,378,378,378,0
|
|
20240308,171500,148578186,378,378,378,378,0
|
|
20240308,171400,148578186,378,378,378,378,0
|
|
20240308,171300,148578186,378,378,378,378,0
|
|
20240308,171200,148578186,378,378,378,378,0
|
|
20240308,171100,148578186,378,378,378,378,0
|
|
20240308,171000,148578186,378,378,378,378,0
|
|
20240308,170900,148578186,378,378,378,378,0
|
|
20240308,170800,148578186,378,378,378,378,0
|
|
20240308,170700,148578186,378,378,378,378,0
|
|
20240308,170600,148578186,378,378,378,378,0
|
|
20240308,170500,148578186,378,378,378,378,0
|
|
20240308,170400,148578186,378,378,378,378,0
|
|
20240308,170300,148578186,378,378,378,378,0
|
|
20240308,170200,148578186,378,378,378,378,0
|
|
20240308,170100,148578186,378,378,378,378,0
|
|
20240308,170000,148578186,378,378,378,378,0
|
|
20240308,165900,148578186,378,378,378,378,0
|
|
20240308,165800,148578186,378,378,378,378,0
|
|
20240308,165700,148578186,378,378,378,378,0
|
|
20240308,165600,148578186,378,378,378,378,0
|
|
20240308,165500,148578186,378,378,378,378,0
|
|
20240308,165400,148578186,378,378,378,378,0
|
|
20240308,165300,148578186,378,378,378,378,5294
|
|
20240308,165200,148578186,378,378,378,378,0
|
|
20240308,165100,148578186,378,378,378,378,0
|
|
20240308,165000,148578186,378,378,378,378,0
|
|
20240308,164900,148578186,378,378,378,378,0
|
|
20240308,164800,148578186,378,378,378,378,0
|
|
20240308,164700,148578186,378,378,378,378,0
|
|
20240308,164600,148578186,378,378,378,378,0
|
|
20240308,164500,148578186,378,378,378,378,0
|
|
20240308,164400,148578186,378,378,378,378,0
|
|
20240308,164300,148578186,378,378,378,378,0
|
|
20240308,164200,148578186,378,378,378,378,0
|
|
20240308,164100,148578186,378,378,378,378,0
|
|
20240308,164000,148578186,378,378,378,378,0
|
|
20240308,163900,148578186,378,378,378,378,0
|
|
20240308,163800,148578186,378,378,378,378,0
|
|
20240308,163700,148578186,378,378,378,378,0
|
|
20240308,163600,148578186,378,378,378,378,0
|
|
20240308,163500,148578186,378,378,378,378,0
|
|
20240308,163400,148578186,378,378,378,378,0
|
|
20240308,163300,148578186,378,378,378,378,0
|
|
20240308,163200,148578186,378,378,378,378,0
|
|
20240308,163100,148578186,378,378,378,378,0
|
|
20240308,163000,148578186,378,378,378,378,0
|
|
20240308,162900,148578186,378,378,378,378,0
|
|
20240308,162800,148578186,378,378,378,378,0
|
|
20240308,162700,148578186,378,378,378,378,0
|
|
20240308,162600,148578186,378,378,378,378,0
|
|
20240308,162500,148578186,378,378,378,378,0
|
|
20240308,162400,148578186,378,378,378,378,0
|
|
20240308,162300,148578186,378,378,378,378,5294
|
|
20240308,162200,148578186,378,378,378,378,0
|
|
20240308,162100,148578186,378,378,378,378,0
|
|
20240308,162000,148578186,378,378,378,378,0
|
|
20240308,161900,148578186,378,378,378,378,0
|
|
20240308,161800,148578186,378,378,378,378,0
|
|
20240308,161700,148578186,378,378,378,378,0
|
|
20240308,161600,148578186,378,378,378,378,0
|
|
20240308,161500,148578186,378,378,378,378,0
|
|
20240308,161400,148578186,378,378,378,378,0
|
|
20240308,161300,148578186,378,378,378,378,0
|
|
20240308,161200,148578186,378,378,378,378,0
|
|
20240308,161100,148578186,378,378,378,378,0
|
|
20240308,161000,148578186,378,378,378,378,0
|
|
20240308,160900,148578186,378,378,378,378,0
|
|
20240308,160800,148578186,378,378,378,378,0
|
|
20240308,160700,148578186,378,378,378,378,0
|
|
20240308,160600,148578186,378,378,378,378,0
|
|
20240308,160500,148578186,378,378,378,378,0
|
|
20240308,160400,148578186,378,378,378,378,0
|
|
20240308,160300,148578186,378,378,378,378,0
|
|
20240308,160200,148578186,378,378,378,378,0
|
|
20240308,160100,148578186,378,378,378,378,0
|
|
20240308,160000,148578186,378,378,378,378,0
|
|
20240308,155900,148578186,378,378,378,378,0
|
|
20240308,155800,148578186,378,378,378,378,0
|
|
20240308,155700,148578186,378,378,378,378,0
|
|
20240308,155600,148578186,378,378,378,378,0
|
|
20240308,155500,148578186,378,378,378,378,0
|
|
20240308,155400,148578186,378,378,378,378,0
|
|
20240308,155300,148578186,378,378,378,378,5294
|
|
20240308,155200,148578186,378,378,378,378,0
|
|
20240308,155100,148578186,378,378,378,378,0
|
|
20240308,155000,148578186,378,378,378,378,0
|
|
20240308,154900,148578186,378,378,378,378,0
|
|
20240308,154800,148578186,378,378,378,378,0
|
|
20240308,154700,148578186,378,378,378,378,0
|
|
20240308,154600,148578186,378,378,378,378,0
|
|
20240308,154500,148578186,378,378,378,378,0
|
|
20240308,154400,148578186,378,378,378,378,0
|
|
20240308,154300,148578186,378,378,378,378,0
|
|
20240308,154200,148578186,378,378,378,378,0
|
|
20240308,154100,148578186,378,378,378,378,0
|
|
20240308,154000,148578186,378,378,378,378,0
|
|
20240308,153900,148578186,378,378,378,378,0
|
|
20240308,153800,148578186,378,378,378,378,0
|
|
20240308,153700,148578186,378,378,378,378,0
|
|
20240308,153600,148578186,378,378,378,378,0
|
|
20240308,153500,148578186,378,378,378,378,0
|
|
20240308,153400,148578186,378,378,378,378,0
|
|
20240308,153300,148578186,378,378,378,378,0
|
|
20240308,153200,148578186,378,378,378,378,0
|
|
20240308,153100,148578186,378,378,378,378,0
|
|
20240308,153000,148578186,378,378,378,378,5294
|
|
20240308,152900,146577054,376,376,376,376,0
|
|
20240308,152800,146577054,376,376,376,376,0
|
|
20240308,152700,146577054,376,376,376,376,0
|
|
20240308,152600,146577054,376,376,376,376,0
|
|
20240308,152500,146577054,376,376,376,376,0
|
|
20240308,152400,146577054,376,376,376,376,0
|
|
20240308,152300,146577054,376,376,376,376,0
|
|
20240308,152200,146577054,376,376,376,376,0
|
|
20240308,152100,146577054,376,376,376,376,0
|
|
20240308,152000,146577054,376,376,376,376,0
|
|
20240308,151900,146577054,376,375,376,375,259
|
|
20240308,151800,146479909,375,373,375,373,19309
|
|
20240308,151700,139277106,373,375,375,373,1435
|
|
20240308,151600,138741836,374,374,375,373,563
|
|
20240308,151500,138531063,375,374,375,374,2
|
|
20240308,151400,138530314,375,375,375,375,2
|
|
20240308,151300,138529564,375,375,375,375,43
|
|
20240308,151200,138513439,375,375,375,375,1450
|
|
20240308,151100,137969689,375,375,375,375,4071
|
|
20240308,151000,136443064,375,375,375,375,300
|
|
20240308,150900,136330564,375,375,375,374,10
|
|
20240308,150800,136326821,373,375,375,371,15008
|
|
20240308,150700,130743472,376,375,376,375,35
|
|
20240308,150600,130730346,376,375,376,375,37
|
|
20240308,150500,130716470,376,375,376,375,6147
|
|
20240308,150400,128411343,375,373,375,373,12146
|
|
20240308,150300,123880483,375,375,375,371,25529
|
|
20240308,150200,114367287,377,377,377,377,1002
|
|
20240308,150100,113989533,377,377,377,377,364
|
|
20240308,150000,113852305,377,377,377,375,33
|
|
20240308,145900,113839912,377,377,377,377,1
|
|
20240308,145800,113839535,374,375,375,374,10000
|
|
20240308,145700,110092480,375,375,375,375,2009
|
|
20240308,145600,109339105,375,376,376,375,5000
|
|
20240308,145500,107462995,378,378,378,378,65
|
|
20240308,145400,107438425,378,378,378,378,2
|
|
20240308,145300,107437669,378,378,378,378,0
|
|
20240308,145200,107437669,378,378,378,378,1
|
|
20240308,145100,107437291,378,378,378,378,0
|
|
20240308,145000,107437291,378,378,378,378,0
|
|
20240308,144900,107437291,378,377,378,374,3011
|
|
20240308,144800,106308355,378,377,378,376,12
|
|
20240308,144700,106303838,378,377,378,377,2
|
|
20240308,144600,106303083,376,377,377,376,10
|
|
20240308,144500,106299318,377,377,377,377,1100
|
|
20240308,144400,105884618,377,377,377,377,1
|
|
20240308,144300,105884241,378,378,378,378,15
|
|
20240308,144200,105878571,378,378,378,378,1
|
|
20240308,144100,105878193,375,375,375,375,0
|
|
20240308,144000,105878193,375,377,377,375,5000
|
|
20240308,143900,104001116,378,377,378,377,103
|
|
20240308,143800,103962282,377,377,377,377,0
|
|
20240308,143700,103962282,377,377,377,377,10
|
|
20240308,143600,103958512,377,377,377,377,900
|
|
20240308,143500,103619212,377,378,378,377,3003
|
|
20240308,143400,102487078,378,378,378,378,0
|
|
20240308,143300,102487078,378,378,378,378,0
|
|
20240308,143200,102487078,378,378,378,378,0
|
|
20240308,143100,102487078,378,378,378,378,0
|
|
20240308,143000,102487078,378,378,378,378,20
|
|
20240308,142900,102479518,378,378,378,378,0
|
|
20240308,142800,102479518,378,378,378,378,144
|
|
20240308,142700,102425086,378,378,378,378,30
|
|
20240308,142600,102413746,378,377,378,377,22
|
|
20240308,142500,102405441,377,377,377,377,0
|
|
20240308,142400,102405441,377,377,377,377,0
|
|
20240308,142300,102405441,377,377,377,377,874
|
|
20240308,142200,102075943,377,377,377,377,0
|
|
20240308,142100,102075943,377,377,377,377,0
|
|
20240308,142000,102075943,377,377,377,377,0
|
|
20240308,141900,102075943,377,377,377,377,0
|
|
20240308,141800,102075943,377,377,377,377,311
|
|
20240308,141700,101958696,377,377,377,377,0
|
|
20240308,141600,101958696,377,377,377,377,2
|
|
20240308,141500,101957942,376,376,376,376,0
|
|
20240308,141400,101957942,376,376,376,376,5000
|
|
20240308,141300,100077942,377,377,377,377,505
|
|
20240308,141200,99887557,376,377,377,376,511
|
|
20240308,141100,99694921,377,377,377,377,832
|
|
20240308,141000,99381257,377,377,377,377,2000
|
|
20240308,140900,98627257,377,377,377,377,0
|
|
20240308,140800,98627257,377,377,377,377,3600
|
|
20240308,140700,97270057,378,378,378,378,0
|
|
20240308,140600,97270057,378,378,378,378,0
|
|
20240308,140500,97270057,378,378,378,378,0
|
|
20240308,140400,97270057,378,378,378,378,0
|
|
20240308,140300,97270057,378,378,378,378,0
|
|
20240308,140200,97270057,378,378,378,378,17
|
|
20240308,140100,97263631,379,379,379,379,500
|
|
20240308,140000,97074131,379,378,379,378,4
|
|
20240308,135900,97072618,377,377,377,377,1
|
|
20240308,135800,97072241,378,378,378,378,843
|
|
20240308,135700,96753587,379,379,379,379,0
|
|
20240308,135600,96753587,379,379,379,379,0
|
|
20240308,135500,96753587,379,379,379,379,0
|
|
20240308,135400,96753587,379,379,379,379,1000
|
|
20240308,135300,96374587,379,379,379,379,0
|
|
20240308,135200,96374587,379,379,379,379,0
|
|
20240308,135100,96374587,379,379,379,379,0
|
|
20240308,135000,96374587,379,379,379,379,0
|
|
20240308,134900,96374587,379,379,379,379,1
|
|
20240308,134800,96374208,377,377,377,377,0
|
|
20240308,134700,96374208,377,377,377,377,12
|
|
20240308,134600,96369684,379,379,379,379,0
|
|
20240308,134500,96369684,379,379,379,379,0
|
|
20240308,134400,96369684,379,379,379,379,0
|
|
20240308,134300,96369684,379,379,379,379,0
|
|
20240308,134200,96369684,379,379,379,379,0
|
|
20240308,134100,96369684,379,379,379,379,3
|
|
20240308,134000,96368547,379,379,379,379,0
|
|
20240308,133900,96368547,379,379,379,379,0
|
|
20240308,133800,96368547,379,379,379,379,1200
|
|
20240308,133700,95913747,379,376,379,376,1304
|
|
20240308,133600,95419543,379,379,379,379,5010
|
|
20240308,133500,93520753,379,379,379,379,0
|
|
20240308,133400,93520753,379,379,379,379,0
|
|
20240308,133300,93520753,379,379,379,379,0
|
|
20240308,133200,93520753,379,379,379,379,0
|
|
20240308,133100,93520753,379,379,379,379,0
|
|
20240308,133000,93520753,379,379,379,379,0
|
|
20240308,132900,93520753,379,379,379,379,0
|
|
20240308,132800,93520753,379,379,379,379,0
|
|
20240308,132700,93520753,379,379,379,379,1
|
|
20240308,132600,93520374,376,376,376,376,0
|
|
20240308,132500,93520374,376,376,376,376,0
|
|
20240308,132400,93520374,376,378,378,376,10898
|
|
20240308,132300,89406927,378,378,378,378,100
|
|
20240308,132200,89369127,378,378,378,378,0
|
|
20240308,132100,89369127,378,378,378,378,1
|
|
20240308,132000,89368749,378,378,378,378,0
|
|
20240308,131900,89368749,378,377,378,376,2895
|
|
20240308,131800,88280210,378,378,378,377,13
|
|
20240308,131700,88275306,378,378,378,378,0
|
|
20240308,131600,88275306,378,378,378,378,0
|
|
20240308,131500,88275306,378,378,379,378,1573
|
|
20240308,131400,87680710,377,377,377,377,2473
|
|
20240308,131300,86748389,377,377,377,377,2
|
|
20240308,131200,86747635,377,377,377,377,10
|
|
20240308,131100,86743865,376,376,376,376,0
|
|
20240308,131000,86743865,376,377,377,376,10730
|
|
20240308,130900,82704906,377,377,377,377,97
|
|
20240308,130800,82668337,378,378,378,378,1
|
|
20240308,130700,82667959,377,377,377,377,0
|
|
20240308,130600,82667959,377,377,377,377,2019
|
|
20240308,130500,81906796,378,378,378,378,37
|
|
20240308,130400,81892810,379,379,379,379,2
|
|
20240308,130300,81892052,379,379,379,379,0
|
|
20240308,130200,81892052,379,379,379,379,0
|
|
20240308,130100,81892052,379,379,379,379,0
|
|
20240308,130000,81892052,379,379,379,379,0
|
|
20240308,125900,81892052,379,379,379,379,0
|
|
20240308,125800,81892052,379,379,379,379,0
|
|
20240308,125700,81892052,379,379,379,379,1
|
|
20240308,125600,81891673,377,377,377,377,15
|
|
20240308,125500,81886018,379,379,379,379,0
|
|
20240308,125400,81886018,379,379,379,379,0
|
|
20240308,125300,81886018,379,379,379,379,0
|
|
20240308,125200,81886018,379,379,379,379,0
|
|
20240308,125100,81886018,379,379,379,379,1
|
|
20240308,125000,81885639,377,377,377,377,150
|
|
20240308,124900,81829089,377,377,377,377,608
|
|
20240308,124800,81599873,379,379,379,379,30
|
|
20240308,124700,81588503,379,379,379,379,500
|
|
20240308,124600,81399003,379,378,379,378,51
|
|
20240308,124500,81379724,378,378,378,378,200
|
|
20240308,124400,81304124,379,379,379,379,183
|
|
20240308,124300,81234767,376,376,376,376,0
|
|
20240308,124200,81234767,376,376,376,376,0
|
|
20240308,124100,81234767,376,377,377,376,1600
|
|
20240308,124000,80632533,377,377,380,377,4901
|
|
20240308,123900,78784853,377,377,377,377,0
|
|
20240308,123800,78784853,377,377,377,377,0
|
|
20240308,123700,78784853,377,377,377,377,0
|
|
20240308,123600,78784853,377,377,377,377,0
|
|
20240308,123500,78784853,377,377,377,377,0
|
|
20240308,123400,78784853,377,377,377,377,1000
|
|
20240308,123300,78407853,377,377,377,377,0
|
|
20240308,123200,78407853,377,377,377,377,0
|
|
20240308,123100,78407853,377,378,378,377,3143
|
|
20240308,123000,77220809,380,380,380,380,1000
|
|
20240308,122900,76840809,378,378,378,378,0
|
|
20240308,122800,76840809,378,378,378,378,0
|
|
20240308,122700,76840809,378,378,378,378,30
|
|
20240308,122600,76829469,378,378,378,378,0
|
|
20240308,122500,76829469,378,378,378,378,101
|
|
20240308,122400,76791291,378,378,378,378,0
|
|
20240308,122300,76791291,378,378,378,378,1532
|
|
20240308,122200,76212195,380,380,380,380,150
|
|
20240308,122100,76155195,380,380,380,380,0
|
|
20240308,122000,76155195,380,380,380,380,0
|
|
20240308,121900,76155195,380,380,380,380,0
|
|
20240308,121800,76155195,380,380,380,380,29
|
|
20240308,121700,76144175,379,379,379,379,0
|
|
20240308,121600,76144175,379,379,379,379,10348
|
|
20240308,121500,72222283,381,381,381,381,3
|
|
20240308,121400,72221140,381,380,381,380,45
|
|
20240308,121300,72204039,380,380,380,380,76
|
|
20240308,121200,72175159,380,380,380,380,630
|
|
20240308,121100,71935759,381,381,381,381,1
|
|
20240308,121000,71935378,380,380,381,380,14
|
|
20240308,120900,71930056,381,380,381,380,10
|
|
20240308,120800,71926255,381,381,381,381,260
|
|
20240308,120700,71827195,380,380,380,380,0
|
|
20240308,120600,71827195,380,380,380,380,0
|
|
20240308,120500,71827195,380,380,380,380,3
|
|
20240308,120400,71826055,380,380,380,380,184
|
|
20240308,120300,71756135,380,380,380,380,11
|
|
20240308,120200,71751955,379,379,379,379,300
|
|
20240308,120100,71638255,379,379,379,379,0
|
|
20240308,120000,71638255,379,380,380,379,300
|
|
20240308,115900,71524413,381,381,381,381,5
|
|
20240308,115800,71522508,380,380,380,380,0
|
|
20240308,115700,71522508,380,380,380,380,0
|
|
20240308,115600,71522508,380,380,380,380,4
|
|
20240308,115500,71520988,380,380,380,380,10
|
|
20240308,115400,71517188,380,380,380,380,100
|
|
20240308,115300,71479188,380,380,380,380,185
|
|
20240308,115200,71408888,380,380,380,380,1000
|
|
20240308,115100,71028888,381,379,381,379,500
|
|
20240308,115000,70838575,379,379,379,379,0
|
|
20240308,114900,70838575,379,379,379,379,801
|
|
20240308,114800,70534996,376,379,379,376,17000
|
|
20240308,114700,64123626,380,380,380,380,0
|
|
20240308,114600,64123626,380,380,380,380,63
|
|
20240308,114500,64099686,380,380,380,380,6
|
|
20240308,114400,64097406,378,379,379,378,5339
|
|
20240308,114300,62075563,379,380,380,379,4677
|
|
20240308,114200,60302430,380,380,380,380,13019
|
|
20240308,114100,55355210,381,381,381,381,4
|
|
20240308,114000,55353686,383,383,383,383,1
|
|
20240308,113900,55353303,383,383,383,383,0
|
|
20240308,113800,55353303,383,383,383,383,0
|
|
20240308,113700,55353303,383,383,383,383,0
|
|
20240308,113600,55353303,383,383,383,383,0
|
|
20240308,113500,55353303,383,383,383,383,1
|
|
20240308,113400,55352920,383,383,383,383,0
|
|
20240308,113300,55352920,383,383,383,383,0
|
|
20240308,113200,55352920,383,383,383,383,0
|
|
20240308,113100,55352920,383,383,383,383,0
|
|
20240308,113000,55352920,383,383,383,383,1
|
|
20240308,112900,55352537,380,380,380,380,0
|
|
20240308,112800,55352537,380,383,383,380,16
|
|
20240308,112700,55346444,383,383,383,383,2
|
|
20240308,112600,55345678,382,382,382,382,0
|
|
20240308,112500,55345678,382,381,382,380,505
|
|
20240308,112400,55153769,380,381,381,380,28
|
|
20240308,112300,55143126,383,383,383,383,100
|
|
20240308,112200,55104826,383,383,383,383,0
|
|
20240308,112100,55104826,383,383,383,383,0
|
|
20240308,112000,55104826,383,383,383,383,0
|
|
20240308,111900,55104826,383,383,383,383,0
|
|
20240308,111800,55104826,383,383,383,383,0
|
|
20240308,111700,55104826,383,383,383,383,0
|
|
20240308,111600,55104826,383,383,383,383,1
|
|
20240308,111500,55104443,380,380,380,379,6909
|
|
20240308,111400,52481523,380,380,380,380,0
|
|
20240308,111300,52481523,380,382,382,380,14000
|
|
20240308,111200,47161113,382,382,382,382,437
|
|
20240308,111100,46994179,383,383,383,383,2
|
|
20240308,111000,46993413,383,383,383,383,0
|
|
20240308,110900,46993413,383,383,383,383,1000
|
|
20240308,110800,46610413,383,383,383,383,1
|
|
20240308,110700,46610030,383,383,383,383,10
|
|
20240308,110600,46606200,383,383,383,383,0
|
|
20240308,110500,46606200,383,383,383,383,1
|
|
20240308,110400,46605817,384,384,384,384,0
|
|
20240308,110300,46605817,384,384,384,384,11677
|
|
20240308,110200,42121849,384,384,384,384,0
|
|
20240308,110100,42121849,384,384,384,384,4158
|
|
20240308,110000,40525177,382,382,382,382,0
|
|
20240308,105900,40525177,382,382,382,382,0
|
|
20240308,105800,40525177,382,382,382,382,0
|
|
20240308,105700,40525177,382,382,382,382,17
|
|
20240308,105600,40518683,384,383,384,383,5000
|
|
20240308,105500,38601456,382,382,382,382,0
|
|
20240308,105400,38601456,382,382,382,382,0
|
|
20240308,105300,38601456,382,382,382,382,0
|
|
20240308,105200,38601456,382,382,382,382,0
|
|
20240308,105100,38601456,382,382,382,382,0
|
|
20240308,105000,38601456,382,382,382,382,0
|
|
20240308,104900,38601456,382,382,382,382,0
|
|
20240308,104800,38601456,382,382,382,382,0
|
|
20240308,104700,38601456,382,382,382,382,0
|
|
20240308,104600,38601456,382,382,382,382,0
|
|
20240308,104500,38601456,382,382,382,382,0
|
|
20240308,104400,38601456,382,382,382,382,1
|
|
20240308,104300,38601074,382,382,382,382,28
|
|
20240308,104200,38590378,382,382,382,382,2
|
|
20240308,104100,38589614,382,382,382,382,72
|
|
20240308,104000,38562110,382,382,382,382,0
|
|
20240308,103900,38562110,382,382,382,382,5
|
|
20240308,103800,38560200,382,382,382,382,12
|
|
20240308,103700,38555616,382,382,382,382,262
|
|
20240308,103600,38455532,382,382,382,382,81
|
|
20240308,103500,38424590,382,382,382,382,0
|
|
20240308,103400,38424590,382,381,383,381,3001
|
|
20240308,103300,37279476,380,380,380,380,0
|
|
20240308,103200,37279476,380,380,380,380,0
|
|
20240308,103100,37279476,380,380,380,380,0
|
|
20240308,103000,37279476,380,380,380,380,0
|
|
20240308,102900,37279476,380,380,380,380,0
|
|
20240308,102800,37279476,380,380,380,380,0
|
|
20240308,102700,37279476,380,380,380,380,0
|
|
20240308,102600,37279476,380,380,380,380,3
|
|
20240308,102500,37278336,380,380,380,380,3
|
|
20240308,102400,37277196,380,381,381,380,103
|
|
20240308,102300,37237956,381,381,381,381,0
|
|
20240308,102200,37237956,381,381,381,381,5
|
|
20240308,102100,37236051,381,380,381,380,116
|
|
20240308,102000,37191921,381,381,381,381,0
|
|
20240308,101900,37191921,381,380,381,380,196
|
|
20240308,101800,37117440,380,380,380,380,3751
|
|
20240308,101700,35692060,380,380,380,380,1450
|
|
20240308,101600,35141060,380,379,380,379,412
|
|
20240308,101500,34984901,379,379,379,379,0
|
|
20240308,101400,34984901,379,379,379,379,51
|
|
20240308,101300,34965572,379,379,379,379,0
|
|
20240308,101200,34965572,379,379,379,379,18
|
|
20240308,101100,34958750,380,380,380,380,0
|
|
20240308,101000,34958750,380,380,380,380,318
|
|
20240308,100900,34837910,380,380,380,380,30
|
|
20240308,100800,34826510,379,378,379,378,15230
|
|
20240308,100700,29054532,378,379,379,378,5154
|
|
20240308,100600,27101351,380,380,380,380,100
|
|
20240308,100500,27063351,380,380,380,380,1
|
|
20240308,100400,27062971,380,380,380,380,108
|
|
20240308,100300,27021931,380,380,381,380,12
|
|
20240308,100200,27017361,381,380,381,380,27
|
|
20240308,100100,27007086,380,380,380,380,12
|
|
20240308,100000,27002526,380,380,381,380,320
|
|
20240308,095900,26880616,379,379,379,379,0
|
|
20240308,095800,26880616,379,379,379,379,0
|
|
20240308,095700,26880616,379,379,379,379,0
|
|
20240308,095600,26880616,379,379,379,379,0
|
|
20240308,095500,26880616,379,379,379,379,379
|
|
20240308,095400,26736975,380,380,380,380,0
|
|
20240308,095300,26736975,380,381,381,380,3131
|
|
20240308,095200,25545176,381,381,381,381,1304
|
|
20240308,095100,25048352,381,381,381,381,0
|
|
20240308,095000,25048352,381,381,381,381,0
|
|
20240308,094900,25048352,381,381,381,381,465
|
|
20240308,094800,24871187,381,381,381,381,0
|
|
20240308,094700,24871187,381,381,381,381,0
|
|
20240308,094600,24871187,381,381,381,381,2
|
|
20240308,094500,24870425,381,381,381,381,5
|
|
20240308,094400,24868520,381,381,381,381,1
|
|
20240308,094300,24868139,381,381,381,381,9
|
|
20240308,094200,24864710,381,381,381,381,1
|
|
20240308,094100,24864329,381,381,381,381,87
|
|
20240308,094000,24831182,381,381,381,381,20
|
|
20240308,093900,24823562,381,381,381,381,0
|
|
20240308,093800,24823562,381,381,381,381,129
|
|
20240308,093700,24774413,381,379,381,379,2
|
|
20240308,093600,24773653,381,381,381,381,0
|
|
20240308,093500,24773653,381,380,381,380,9
|
|
20240308,093400,24770232,380,380,380,380,2
|
|
20240308,093300,24769472,381,378,381,378,125
|
|
20240308,093200,24722219,378,378,378,378,0
|
|
20240308,093100,24722219,378,379,379,378,960
|
|
20240308,093000,24358752,383,383,383,383,1
|
|
20240308,092900,24358369,379,379,379,379,2484
|
|
20240308,092800,23416933,380,381,381,380,1602
|
|
20240308,092700,22808156,381,381,381,381,484
|
|
20240308,092600,22623752,383,383,383,383,1580
|
|
20240308,092500,22018612,383,383,383,383,16
|
|
20240308,092400,22012484,383,383,383,383,0
|
|
20240308,092300,22012484,383,384,384,383,201
|
|
20240308,092200,21935301,384,384,384,384,0
|
|
20240308,092100,21935301,384,384,384,384,0
|
|
20240308,092000,21935301,384,384,384,384,1
|
|
20240308,091900,21934917,384,382,384,381,450
|
|
20240308,091800,21763332,384,384,384,384,0
|
|
20240308,091700,21763332,384,381,384,381,404
|
|
20240308,091600,21609034,382,382,382,382,1
|
|
20240308,091500,21608652,380,380,380,380,5595
|
|
20240308,091400,19482552,380,380,380,380,9
|
|
20240308,091300,19479132,380,379,380,378,2909
|
|
20240308,091200,18378316,382,379,382,379,1026
|
|
20240308,091100,17989459,380,381,381,380,7985
|
|
20240308,091000,14954674,381,381,381,381,1000
|
|
20240308,090900,14573674,381,382,382,381,4751
|
|
20240308,090800,12761446,384,384,384,384,1
|
|
20240308,090700,12761062,385,385,385,385,1
|
|
20240308,090600,12760677,381,381,381,381,0
|
|
20240308,090500,12760677,381,381,381,381,940
|
|
20240308,090400,12402537,381,381,381,381,100
|
|
20240308,090300,12364437,384,374,384,374,1617
|
|
20240308,090200,11755266,374,381,381,360,30439
|
|
20240308,090100,376581,381,381,381,381,0
|
|
20240308,090000,376581,381,380,381,380,991
|