617 lines
27 KiB
CSV
617 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,191400,141620731,503,503,503,503,2484
|
|
20240327,191300,141620731,503,503,503,503,0
|
|
20240327,191200,141620731,503,503,503,503,0
|
|
20240327,191100,141620731,503,503,503,503,0
|
|
20240327,191000,141620731,503,503,503,503,0
|
|
20240327,190900,141620731,503,503,503,503,0
|
|
20240327,190800,141620731,503,503,503,503,0
|
|
20240327,190700,141620731,503,503,503,503,0
|
|
20240327,190600,141620731,503,503,503,503,0
|
|
20240327,190500,141620731,503,503,503,503,0
|
|
20240327,190400,141620731,503,503,503,503,0
|
|
20240327,190300,141620731,503,503,503,503,0
|
|
20240327,190200,141620731,503,503,503,503,0
|
|
20240327,190100,141620731,503,503,503,503,0
|
|
20240327,190000,141620731,503,503,503,503,0
|
|
20240327,185900,141620731,503,503,503,503,0
|
|
20240327,185800,141620731,503,503,503,503,0
|
|
20240327,185700,141620731,503,503,503,503,0
|
|
20240327,185600,141620731,503,503,503,503,0
|
|
20240327,185500,141620731,503,503,503,503,0
|
|
20240327,185400,141620731,503,503,503,503,0
|
|
20240327,185300,141620731,503,503,503,503,0
|
|
20240327,185200,141620731,503,503,503,503,0
|
|
20240327,185100,141620731,503,503,503,503,0
|
|
20240327,185000,141620731,503,503,503,503,0
|
|
20240327,184900,141620731,503,503,503,503,0
|
|
20240327,184800,141620731,503,503,503,503,0
|
|
20240327,184700,141620731,503,503,503,503,0
|
|
20240327,184600,141620731,503,503,503,503,0
|
|
20240327,184500,141620731,503,503,503,503,0
|
|
20240327,184400,141620731,503,503,503,503,2484
|
|
20240327,184300,141620731,503,503,503,503,0
|
|
20240327,184200,141620731,503,503,503,503,0
|
|
20240327,184100,141620731,503,503,503,503,0
|
|
20240327,184000,141620731,503,503,503,503,0
|
|
20240327,183900,141620731,503,503,503,503,0
|
|
20240327,183800,141620731,503,503,503,503,0
|
|
20240327,183700,141620731,503,503,503,503,0
|
|
20240327,183600,141620731,503,503,503,503,0
|
|
20240327,183500,141620731,503,503,503,503,0
|
|
20240327,183400,141620731,503,503,503,503,0
|
|
20240327,183300,141620731,503,503,503,503,0
|
|
20240327,183200,141620731,503,503,503,503,0
|
|
20240327,183100,141620731,503,503,503,503,0
|
|
20240327,183000,141620731,503,503,503,503,0
|
|
20240327,182900,141620731,503,503,503,503,0
|
|
20240327,182800,141620731,503,503,503,503,0
|
|
20240327,182700,141620731,503,503,503,503,0
|
|
20240327,182600,141620731,503,503,503,503,0
|
|
20240327,182500,141620731,503,503,503,503,0
|
|
20240327,182400,141620731,503,503,503,503,0
|
|
20240327,182300,141620731,503,503,503,503,0
|
|
20240327,182200,141620731,503,503,503,503,0
|
|
20240327,182100,141620731,503,503,503,503,0
|
|
20240327,182000,141620731,503,503,503,503,0
|
|
20240327,181900,141620731,503,503,503,503,0
|
|
20240327,181800,141620731,503,503,503,503,0
|
|
20240327,181700,141620731,503,503,503,503,0
|
|
20240327,181600,141620731,503,503,503,503,0
|
|
20240327,181500,141620731,503,503,503,503,0
|
|
20240327,181400,141620731,503,503,503,503,2484
|
|
20240327,181300,141620731,503,503,503,503,0
|
|
20240327,181200,141620731,503,503,503,503,0
|
|
20240327,181100,141620731,503,503,503,503,0
|
|
20240327,181000,141620731,503,503,503,503,0
|
|
20240327,180900,141620731,503,503,503,503,0
|
|
20240327,180800,141620731,503,503,503,503,0
|
|
20240327,180700,141620731,503,503,503,503,0
|
|
20240327,180600,141620731,503,503,503,503,0
|
|
20240327,180500,141620731,503,503,503,503,0
|
|
20240327,180400,141620731,503,503,503,503,0
|
|
20240327,180300,141620731,503,503,503,503,0
|
|
20240327,180200,141620731,503,503,503,503,0
|
|
20240327,180100,141620731,503,503,503,503,0
|
|
20240327,180000,141620731,503,503,503,503,0
|
|
20240327,175900,141620731,503,503,503,503,0
|
|
20240327,175800,141620731,503,503,503,503,0
|
|
20240327,175700,141620731,503,503,503,503,0
|
|
20240327,175600,141620731,503,503,503,503,0
|
|
20240327,175500,141620731,503,503,503,503,0
|
|
20240327,175400,141620731,503,503,503,503,0
|
|
20240327,175300,141620731,503,503,503,503,0
|
|
20240327,175200,141620731,503,503,503,503,0
|
|
20240327,175100,141620731,503,503,503,503,0
|
|
20240327,175000,141620731,503,503,503,503,0
|
|
20240327,174900,141620731,503,503,503,503,0
|
|
20240327,174800,141620731,503,503,503,503,0
|
|
20240327,174700,141620731,503,503,503,503,0
|
|
20240327,174600,141620731,503,503,503,503,0
|
|
20240327,174500,141620731,503,503,503,503,0
|
|
20240327,174400,141620731,503,503,503,503,2484
|
|
20240327,174300,141620731,503,503,503,503,0
|
|
20240327,174200,141620731,503,503,503,503,0
|
|
20240327,174100,141620731,503,503,503,503,0
|
|
20240327,174000,141620731,503,503,503,503,0
|
|
20240327,173900,141620731,503,503,503,503,0
|
|
20240327,173800,141620731,503,503,503,503,0
|
|
20240327,173700,141620731,503,503,503,503,0
|
|
20240327,173600,141620731,503,503,503,503,0
|
|
20240327,173500,141620731,503,503,503,503,0
|
|
20240327,173400,141620731,503,503,503,503,0
|
|
20240327,173300,141620731,503,503,503,503,0
|
|
20240327,173200,141620731,503,503,503,503,0
|
|
20240327,173100,141620731,503,503,503,503,0
|
|
20240327,173000,141620731,503,503,503,503,0
|
|
20240327,172900,141620731,503,503,503,503,0
|
|
20240327,172800,141620731,503,503,503,503,0
|
|
20240327,172700,141620731,503,503,503,503,0
|
|
20240327,172600,141620731,503,503,503,503,0
|
|
20240327,172500,141620731,503,503,503,503,0
|
|
20240327,172400,141620731,503,503,503,503,0
|
|
20240327,172300,141620731,503,503,503,503,0
|
|
20240327,172200,141620731,503,503,503,503,0
|
|
20240327,172100,141620731,503,503,503,503,0
|
|
20240327,172000,141620731,503,503,503,503,0
|
|
20240327,171900,141620731,503,503,503,503,0
|
|
20240327,171800,141620731,503,503,503,503,0
|
|
20240327,171700,141620731,503,503,503,503,0
|
|
20240327,171600,141620731,503,503,503,503,0
|
|
20240327,171500,141620731,503,503,503,503,0
|
|
20240327,171400,141620731,503,503,503,503,2484
|
|
20240327,171300,141620731,503,503,503,503,0
|
|
20240327,171200,141620731,503,503,503,503,0
|
|
20240327,171100,141620731,503,503,503,503,0
|
|
20240327,171000,141620731,503,503,503,503,0
|
|
20240327,170900,141620731,503,503,503,503,0
|
|
20240327,170800,141620731,503,503,503,503,0
|
|
20240327,170700,141620731,503,503,503,503,0
|
|
20240327,170600,141620731,503,503,503,503,0
|
|
20240327,170500,141620731,503,503,503,503,0
|
|
20240327,170400,141620731,503,503,503,503,0
|
|
20240327,170300,141620731,503,503,503,503,0
|
|
20240327,170200,141620731,503,503,503,503,0
|
|
20240327,170100,141620731,503,503,503,503,0
|
|
20240327,170000,141620731,503,503,503,503,0
|
|
20240327,165900,141620731,503,503,503,503,0
|
|
20240327,165800,141620731,503,503,503,503,0
|
|
20240327,165700,141620731,503,503,503,503,0
|
|
20240327,165600,141620731,503,503,503,503,0
|
|
20240327,165500,141620731,503,503,503,503,0
|
|
20240327,165400,141620731,503,503,503,503,0
|
|
20240327,165300,141620731,503,503,503,503,0
|
|
20240327,165200,141620731,503,503,503,503,0
|
|
20240327,165100,141620731,503,503,503,503,0
|
|
20240327,165000,141620731,503,503,503,503,0
|
|
20240327,164900,141620731,503,503,503,503,0
|
|
20240327,164800,141620731,503,503,503,503,0
|
|
20240327,164700,141620731,503,503,503,503,0
|
|
20240327,164600,141620731,503,503,503,503,0
|
|
20240327,164500,141620731,503,503,503,503,0
|
|
20240327,164400,141620731,503,503,503,503,2484
|
|
20240327,164300,141620731,503,503,503,503,0
|
|
20240327,164200,141620731,503,503,503,503,0
|
|
20240327,164100,141620731,503,503,503,503,0
|
|
20240327,164000,141620731,503,503,503,503,0
|
|
20240327,163900,141620731,503,503,503,503,0
|
|
20240327,163800,141620731,503,503,503,503,0
|
|
20240327,163700,141620731,503,503,503,503,0
|
|
20240327,163600,141620731,503,503,503,503,0
|
|
20240327,163500,141620731,503,503,503,503,0
|
|
20240327,163400,141620731,503,503,503,503,0
|
|
20240327,163300,141620731,503,503,503,503,0
|
|
20240327,163200,141620731,503,503,503,503,0
|
|
20240327,163100,141620731,503,503,503,503,0
|
|
20240327,163000,141620731,503,503,503,503,0
|
|
20240327,162900,141620731,503,503,503,503,0
|
|
20240327,162800,141620731,503,503,503,503,0
|
|
20240327,162700,141620731,503,503,503,503,0
|
|
20240327,162600,141620731,503,503,503,503,0
|
|
20240327,162500,141620731,503,503,503,503,0
|
|
20240327,162400,141620731,503,503,503,503,0
|
|
20240327,162300,141620731,503,503,503,503,0
|
|
20240327,162200,141620731,503,503,503,503,0
|
|
20240327,162100,141620731,503,503,503,503,0
|
|
20240327,162000,141620731,503,503,503,503,0
|
|
20240327,161900,141620731,503,503,503,503,0
|
|
20240327,161800,141620731,503,503,503,503,0
|
|
20240327,161700,141620731,503,503,503,503,0
|
|
20240327,161600,141620731,503,503,503,503,0
|
|
20240327,161500,141620731,503,503,503,503,0
|
|
20240327,161400,141620731,503,503,503,503,2484
|
|
20240327,161300,141620731,503,503,503,503,0
|
|
20240327,161200,141620731,503,503,503,503,0
|
|
20240327,161100,141620731,503,503,503,503,0
|
|
20240327,161000,141620731,503,503,503,503,0
|
|
20240327,160900,141620731,503,503,503,503,0
|
|
20240327,160800,141620731,503,503,503,503,0
|
|
20240327,160700,141620731,503,503,503,503,0
|
|
20240327,160600,141620731,503,503,503,503,0
|
|
20240327,160500,141620731,503,503,503,503,0
|
|
20240327,160400,141620731,503,503,503,503,0
|
|
20240327,160300,141620731,503,503,503,503,0
|
|
20240327,160200,141620731,503,503,503,503,0
|
|
20240327,160100,141620731,503,503,503,503,0
|
|
20240327,160000,141620731,503,503,503,503,0
|
|
20240327,155900,141620731,503,503,503,503,0
|
|
20240327,155800,141620731,503,503,503,503,0
|
|
20240327,155700,141620731,503,503,503,503,0
|
|
20240327,155600,141620731,503,503,503,503,0
|
|
20240327,155500,141620731,503,503,503,503,0
|
|
20240327,155400,141620731,503,503,503,503,0
|
|
20240327,155300,141620731,503,503,503,503,0
|
|
20240327,155200,141620731,503,503,503,503,0
|
|
20240327,155100,141620731,503,503,503,503,0
|
|
20240327,155000,141620731,503,503,503,503,0
|
|
20240327,154900,141620731,503,503,503,503,0
|
|
20240327,154800,141620731,503,503,503,503,0
|
|
20240327,154700,141620731,503,503,503,503,0
|
|
20240327,154600,141620731,503,503,503,503,0
|
|
20240327,154500,141620731,503,503,503,503,0
|
|
20240327,154400,141620731,503,503,503,503,2484
|
|
20240327,154300,141620731,503,503,503,503,0
|
|
20240327,154200,141620731,503,503,503,503,0
|
|
20240327,154100,141620731,503,503,503,503,0
|
|
20240327,154000,141620731,503,503,503,503,0
|
|
20240327,153900,141620731,503,503,503,503,0
|
|
20240327,153800,141620731,503,503,503,503,0
|
|
20240327,153700,141620731,503,503,503,503,0
|
|
20240327,153600,141620731,503,503,503,503,0
|
|
20240327,153500,141620731,503,503,503,503,0
|
|
20240327,153400,141620731,503,503,503,503,0
|
|
20240327,153300,141620731,503,503,503,503,0
|
|
20240327,153200,141620731,503,503,503,503,0
|
|
20240327,153100,141620731,503,503,503,503,0
|
|
20240327,153000,141620731,503,503,503,503,2484
|
|
20240327,152900,140371279,509,509,509,509,0
|
|
20240327,152800,140371279,509,509,509,509,0
|
|
20240327,152700,140371279,509,509,509,509,0
|
|
20240327,152600,140371279,509,509,509,509,0
|
|
20240327,152500,140371279,509,509,509,509,0
|
|
20240327,152400,140371279,509,509,509,509,0
|
|
20240327,152300,140371279,509,509,509,509,0
|
|
20240327,152200,140371279,509,509,509,509,0
|
|
20240327,152100,140371279,509,509,509,509,0
|
|
20240327,152000,140371279,509,509,509,509,0
|
|
20240327,151900,140371279,509,509,509,509,10
|
|
20240327,151800,140366189,509,509,509,509,0
|
|
20240327,151700,140366189,509,509,509,509,0
|
|
20240327,151600,140366189,509,503,509,503,10
|
|
20240327,151500,140361153,503,504,504,503,2000
|
|
20240327,151400,139354622,511,511,511,511,0
|
|
20240327,151300,139354622,511,511,511,511,0
|
|
20240327,151200,139354622,511,511,511,511,699
|
|
20240327,151100,138997433,506,506,506,506,997
|
|
20240327,151000,138492951,506,505,506,505,5742
|
|
20240327,150900,135593240,506,506,506,506,1
|
|
20240327,150800,135592734,504,504,504,504,0
|
|
20240327,150700,135592734,504,504,504,504,0
|
|
20240327,150600,135592734,504,504,504,503,22547
|
|
20240327,150500,124234484,504,504,506,504,301
|
|
20240327,150400,124082778,504,504,504,504,14
|
|
20240327,150300,124075722,504,504,504,504,5
|
|
20240327,150200,124073202,503,504,504,503,16
|
|
20240327,150100,124065153,503,503,503,503,0
|
|
20240327,150000,124065153,503,504,504,503,823
|
|
20240327,145900,123650395,505,505,505,505,0
|
|
20240327,145800,123650395,505,505,505,505,0
|
|
20240327,145700,123650395,505,505,505,505,0
|
|
20240327,145600,123650395,505,505,505,505,0
|
|
20240327,145500,123650395,505,505,505,505,163
|
|
20240327,145400,123568080,505,505,505,505,0
|
|
20240327,145300,123568080,505,505,505,505,1
|
|
20240327,145200,123567575,503,503,503,503,0
|
|
20240327,145100,123567575,503,503,503,503,0
|
|
20240327,145000,123567575,503,503,503,503,0
|
|
20240327,144900,123567575,503,503,503,503,0
|
|
20240327,144800,123567575,503,503,503,503,0
|
|
20240327,144700,123567575,503,503,503,503,0
|
|
20240327,144600,123567575,503,503,503,503,0
|
|
20240327,144500,123567575,503,503,503,503,200
|
|
20240327,144400,123466975,503,503,503,503,6600
|
|
20240327,144300,120147175,506,506,506,506,0
|
|
20240327,144200,120147175,506,506,506,506,0
|
|
20240327,144100,120147175,506,506,506,506,0
|
|
20240327,144000,120147175,506,506,506,506,0
|
|
20240327,143900,120147175,506,506,506,506,0
|
|
20240327,143800,120147175,506,506,506,506,10
|
|
20240327,143700,120142115,503,503,503,503,1
|
|
20240327,143600,120141612,506,506,506,506,0
|
|
20240327,143500,120141612,506,506,506,506,0
|
|
20240327,143400,120141612,506,506,506,506,0
|
|
20240327,143300,120141612,506,506,506,506,0
|
|
20240327,143200,120141612,506,506,506,506,3000
|
|
20240327,143100,118623612,506,506,506,506,0
|
|
20240327,143000,118623612,506,506,506,506,0
|
|
20240327,142900,118623612,506,506,506,506,0
|
|
20240327,142800,118623612,506,506,506,506,0
|
|
20240327,142700,118623612,506,506,506,506,0
|
|
20240327,142600,118623612,506,506,506,506,5
|
|
20240327,142500,118621082,503,503,503,503,0
|
|
20240327,142400,118621082,503,503,503,503,1092
|
|
20240327,142300,118071806,506,506,506,506,0
|
|
20240327,142200,118071806,506,506,506,506,0
|
|
20240327,142100,118071806,506,506,506,506,0
|
|
20240327,142000,118071806,506,506,506,506,0
|
|
20240327,141900,118071806,506,506,506,506,0
|
|
20240327,141800,118071806,506,506,506,506,0
|
|
20240327,141700,118071806,506,506,506,506,0
|
|
20240327,141600,118071806,506,505,506,505,700
|
|
20240327,141500,117718206,505,505,505,505,0
|
|
20240327,141400,117718206,505,505,505,505,0
|
|
20240327,141300,117718206,505,505,505,505,0
|
|
20240327,141200,117718206,505,505,505,505,0
|
|
20240327,141100,117718206,505,505,505,505,0
|
|
20240327,141000,117718206,505,505,505,505,0
|
|
20240327,140900,117718206,505,505,505,505,0
|
|
20240327,140800,117718206,505,505,505,505,0
|
|
20240327,140700,117718206,505,505,505,505,0
|
|
20240327,140600,117718206,505,505,505,505,1
|
|
20240327,140500,117717701,506,506,506,506,0
|
|
20240327,140400,117717701,506,506,506,506,0
|
|
20240327,140300,117717701,506,506,506,506,0
|
|
20240327,140200,117717701,506,506,506,506,0
|
|
20240327,140100,117717701,506,506,506,506,0
|
|
20240327,140000,117717701,506,506,506,506,0
|
|
20240327,135900,117717701,506,506,506,506,0
|
|
20240327,135800,117717701,506,506,506,506,0
|
|
20240327,135700,117717701,506,506,506,506,0
|
|
20240327,135600,117717701,506,506,506,506,0
|
|
20240327,135500,117717701,506,506,506,506,0
|
|
20240327,135400,117717701,506,506,506,506,0
|
|
20240327,135300,117717701,506,506,506,506,0
|
|
20240327,135200,117717701,506,506,506,506,0
|
|
20240327,135100,117717701,506,506,506,506,0
|
|
20240327,135000,117717701,506,506,506,506,0
|
|
20240327,134900,117717701,506,506,506,506,0
|
|
20240327,134800,117717701,506,506,506,506,0
|
|
20240327,134700,117717701,506,506,506,506,0
|
|
20240327,134600,117717701,506,506,506,506,0
|
|
20240327,134500,117717701,506,506,506,506,0
|
|
20240327,134400,117717701,506,506,507,506,2405
|
|
20240327,134300,116500766,506,506,506,506,0
|
|
20240327,134200,116500766,506,506,506,506,0
|
|
20240327,134100,116500766,506,506,506,506,0
|
|
20240327,134000,116500766,506,506,506,506,0
|
|
20240327,133900,116500766,506,506,506,506,0
|
|
20240327,133800,116500766,506,506,506,506,0
|
|
20240327,133700,116500766,506,506,506,506,0
|
|
20240327,133600,116500766,506,506,506,506,0
|
|
20240327,133500,116500766,506,506,506,506,0
|
|
20240327,133400,116500766,506,506,506,506,0
|
|
20240327,133300,116500766,506,506,506,506,0
|
|
20240327,133200,116500766,506,506,506,506,0
|
|
20240327,133100,116500766,506,506,506,506,0
|
|
20240327,133000,116500766,506,506,506,506,0
|
|
20240327,132900,116500766,506,506,506,506,0
|
|
20240327,132800,116500766,506,506,506,506,0
|
|
20240327,132700,116500766,506,506,506,506,0
|
|
20240327,132600,116500766,506,506,506,506,0
|
|
20240327,132500,116500766,506,506,506,506,500
|
|
20240327,132400,116247766,503,503,503,503,0
|
|
20240327,132300,116247766,503,503,503,503,0
|
|
20240327,132200,116247766,503,503,503,503,200
|
|
20240327,132100,116147166,504,505,505,504,8586
|
|
20240327,132000,111819464,507,507,507,507,0
|
|
20240327,131900,111819464,507,508,508,507,2118
|
|
20240327,131800,110743628,508,508,508,508,0
|
|
20240327,131700,110743628,508,508,508,508,0
|
|
20240327,131600,110743628,508,508,508,508,100
|
|
20240327,131500,110692828,508,508,508,508,5
|
|
20240327,131400,110690288,508,508,508,508,0
|
|
20240327,131300,110690288,508,508,508,508,0
|
|
20240327,131200,110690288,508,508,508,508,0
|
|
20240327,131100,110690288,508,508,508,508,257
|
|
20240327,131000,110559732,508,508,508,504,575
|
|
20240327,130900,110268456,508,511,511,508,2879
|
|
20240327,130800,108801166,510,510,510,510,716
|
|
20240327,130700,108436006,511,515,515,511,5097
|
|
20240327,130600,105816779,515,515,515,515,5000
|
|
20240327,130500,103241779,515,514,515,511,4014
|
|
20240327,130400,101182487,514,514,514,514,88
|
|
20240327,130300,101137255,515,514,515,514,10000
|
|
20240327,130200,95988386,514,514,514,514,0
|
|
20240327,130100,95988386,514,510,514,510,8365
|
|
20240327,130000,91688818,509,509,509,509,247
|
|
20240327,125900,91563095,507,507,507,507,177
|
|
20240327,125800,91473356,507,506,507,506,3680
|
|
20240327,125700,89609679,506,506,506,506,0
|
|
20240327,125600,89609679,506,506,506,506,0
|
|
20240327,125500,89609679,506,506,506,506,0
|
|
20240327,125400,89609679,506,505,506,505,185
|
|
20240327,125300,89516251,505,504,505,504,217
|
|
20240327,125200,89406878,505,505,505,505,0
|
|
20240327,125100,89406878,505,505,505,505,3412
|
|
20240327,125000,87683818,505,505,505,505,0
|
|
20240327,124900,87683818,505,505,505,505,0
|
|
20240327,124800,87683818,505,505,505,505,0
|
|
20240327,124700,87683818,505,505,505,505,0
|
|
20240327,124600,87683818,505,505,505,505,0
|
|
20240327,124500,87683818,505,505,505,505,0
|
|
20240327,124400,87683818,505,505,505,505,0
|
|
20240327,124300,87683818,505,505,505,505,1
|
|
20240327,124200,87683313,505,505,505,505,0
|
|
20240327,124100,87683313,505,505,505,505,0
|
|
20240327,124000,87683313,505,505,505,505,0
|
|
20240327,123900,87683313,505,505,505,505,0
|
|
20240327,123800,87683313,505,505,505,505,0
|
|
20240327,123700,87683313,505,505,505,505,0
|
|
20240327,123600,87683313,505,505,505,505,1851
|
|
20240327,123500,86748558,506,505,506,505,3702
|
|
20240327,123400,84879047,506,505,506,505,1000
|
|
20240327,123300,84373733,505,505,505,505,20
|
|
20240327,123200,84363633,497,505,506,496,31456
|
|
20240327,123100,68604259,508,508,508,508,2210
|
|
20240327,123000,67481579,509,509,509,509,0
|
|
20240327,122900,67481579,509,509,509,509,0
|
|
20240327,122800,67481579,509,509,509,509,0
|
|
20240327,122700,67481579,509,509,509,509,0
|
|
20240327,122600,67481579,509,506,509,505,937
|
|
20240327,122500,67006133,511,511,511,511,0
|
|
20240327,122400,67006133,511,511,511,511,0
|
|
20240327,122300,67006133,511,511,511,511,0
|
|
20240327,122200,67006133,511,511,511,511,0
|
|
20240327,122100,67006133,511,511,511,511,0
|
|
20240327,122000,67006133,511,511,511,511,0
|
|
20240327,121900,67006133,511,511,511,511,0
|
|
20240327,121800,67006133,511,511,511,511,0
|
|
20240327,121700,67006133,511,511,511,511,1
|
|
20240327,121600,67005622,507,511,511,507,2876
|
|
20240327,121500,65538698,514,514,514,514,0
|
|
20240327,121400,65538698,514,514,514,514,1
|
|
20240327,121300,65538184,514,514,514,514,1
|
|
20240327,121200,65537670,512,512,512,512,152
|
|
20240327,121100,65459846,512,512,512,512,60
|
|
20240327,121000,65429126,514,514,514,514,0
|
|
20240327,120900,65429126,514,514,520,514,9149
|
|
20240327,120800,60697806,514,514,514,514,10
|
|
20240327,120700,60692666,514,514,514,514,0
|
|
20240327,120600,60692666,514,514,514,514,0
|
|
20240327,120500,60692666,514,514,514,514,0
|
|
20240327,120400,60692666,514,514,514,514,0
|
|
20240327,120300,60692666,514,514,514,514,0
|
|
20240327,120200,60692666,514,514,514,514,0
|
|
20240327,120100,60692666,514,514,514,514,0
|
|
20240327,120000,60692666,514,514,514,514,153
|
|
20240327,115900,60614024,514,514,514,514,0
|
|
20240327,115800,60614024,514,514,514,514,24
|
|
20240327,115700,60601688,514,514,514,514,0
|
|
20240327,115600,60601688,514,512,514,512,8142
|
|
20240327,115500,56424715,512,512,512,512,23
|
|
20240327,115400,56412939,512,511,512,511,2820
|
|
20240327,115300,54970401,511,510,511,510,729
|
|
20240327,115200,54598610,510,505,510,505,6
|
|
20240327,115100,54595575,505,505,505,505,42
|
|
20240327,115000,54574365,510,505,510,505,1000
|
|
20240327,114900,54065121,509,505,509,505,1050
|
|
20240327,114800,53531360,508,505,508,505,1000
|
|
20240327,114700,53023507,505,502,505,502,2
|
|
20240327,114600,53022500,505,505,505,505,0
|
|
20240327,114500,53022500,505,505,505,505,0
|
|
20240327,114400,53022500,505,505,505,505,0
|
|
20240327,114300,53022500,505,505,505,505,0
|
|
20240327,114200,53022500,505,505,505,505,0
|
|
20240327,114100,53022500,505,505,505,505,13
|
|
20240327,114000,53015935,508,505,508,505,2000
|
|
20240327,113900,52001783,505,505,505,505,0
|
|
20240327,113800,52001783,505,505,505,505,0
|
|
20240327,113700,52001783,505,502,505,502,501
|
|
20240327,113600,51748892,501,501,501,501,0
|
|
20240327,113500,51748892,501,501,501,501,0
|
|
20240327,113400,51748892,501,501,501,501,0
|
|
20240327,113300,51748892,501,501,501,501,0
|
|
20240327,113200,51748892,501,501,501,501,0
|
|
20240327,113100,51748892,501,501,501,501,452
|
|
20240327,113000,51522440,501,501,501,501,46
|
|
20240327,112900,51499394,502,502,502,502,0
|
|
20240327,112800,51499394,502,502,502,502,0
|
|
20240327,112700,51499394,502,502,502,502,7850
|
|
20240327,112600,47558694,501,505,505,501,4184
|
|
20240327,112500,45458970,505,505,505,505,0
|
|
20240327,112400,45458970,505,505,505,505,0
|
|
20240327,112300,45458970,505,505,505,505,0
|
|
20240327,112200,45458970,505,505,505,505,0
|
|
20240327,112100,45458970,505,505,505,505,0
|
|
20240327,112000,45458970,505,505,505,505,0
|
|
20240327,111900,45458970,505,505,505,505,0
|
|
20240327,111800,45458970,505,505,505,505,108
|
|
20240327,111700,45404430,504,504,504,504,815
|
|
20240327,111600,44993670,501,501,501,501,33
|
|
20240327,111500,44977137,504,504,504,504,0
|
|
20240327,111400,44977137,504,504,504,504,0
|
|
20240327,111300,44977137,504,504,504,504,78
|
|
20240327,111200,44937825,504,504,504,504,3
|
|
20240327,111100,44936313,504,504,504,504,0
|
|
20240327,111000,44936313,504,504,504,504,69
|
|
20240327,110900,44901537,504,504,504,504,0
|
|
20240327,110800,44901537,504,504,504,504,0
|
|
20240327,110700,44901537,504,504,504,504,0
|
|
20240327,110600,44901537,504,504,504,504,0
|
|
20240327,110500,44901537,504,504,504,504,5000
|
|
20240327,110400,42381537,501,501,501,501,0
|
|
20240327,110300,42381537,501,501,501,501,0
|
|
20240327,110200,42381537,501,501,501,501,0
|
|
20240327,110100,42381537,501,501,501,501,0
|
|
20240327,110000,42381537,501,501,501,501,0
|
|
20240327,105900,42381537,501,501,501,501,246
|
|
20240327,105800,42258291,504,504,504,504,0
|
|
20240327,105700,42258291,504,504,504,504,0
|
|
20240327,105600,42258291,504,504,504,504,0
|
|
20240327,105500,42258291,504,504,504,504,1
|
|
20240327,105400,42257787,500,500,500,500,0
|
|
20240327,105300,42257787,500,500,500,500,12
|
|
20240327,105200,42251787,505,505,505,505,0
|
|
20240327,105100,42251787,505,505,505,505,0
|
|
20240327,105000,42251787,505,505,505,505,0
|
|
20240327,104900,42251787,505,505,505,505,0
|
|
20240327,104800,42251787,505,505,505,505,15
|
|
20240327,104700,42244212,505,505,505,505,0
|
|
20240327,104600,42244212,505,505,505,505,0
|
|
20240327,104500,42244212,505,501,505,500,1221
|
|
20240327,104400,41632847,501,501,501,501,0
|
|
20240327,104300,41632847,501,501,501,501,3
|
|
20240327,104200,41631344,505,505,505,505,0
|
|
20240327,104100,41631344,505,505,505,505,0
|
|
20240327,104000,41631344,505,505,505,505,500
|
|
20240327,103900,41378844,505,505,505,505,501
|
|
20240327,103800,41125839,504,502,504,500,3111
|
|
20240327,103700,39568039,504,504,504,504,0
|
|
20240327,103600,39568039,504,503,504,503,5
|
|
20240327,103500,39565523,503,502,503,502,1560
|
|
20240327,103400,38782343,503,503,503,503,0
|
|
20240327,103300,38782343,503,503,503,503,65
|
|
20240327,103200,38749648,503,503,503,503,0
|
|
20240327,103100,38749648,503,502,503,500,5216
|
|
20240327,103000,36141216,502,502,502,500,1002
|
|
20240327,102900,35639709,501,501,501,501,898
|
|
20240327,102800,35189811,503,503,503,503,0
|
|
20240327,102700,35189811,503,503,503,503,0
|
|
20240327,102600,35189811,503,503,503,503,0
|
|
20240327,102500,35189811,503,503,503,503,10
|
|
20240327,102400,35184781,501,501,501,501,45
|
|
20240327,102300,35162236,503,503,503,503,1
|
|
20240327,102200,35161733,502,502,502,501,590
|
|
20240327,102100,34865568,505,505,505,505,0
|
|
20240327,102000,34865568,505,505,505,505,0
|
|
20240327,101900,34865568,505,505,505,505,1
|
|
20240327,101800,34865063,500,500,500,500,0
|
|
20240327,101700,34865063,500,501,501,500,7033
|
|
20240327,101600,31347328,507,507,507,507,0
|
|
20240327,101500,31347328,507,507,507,507,0
|
|
20240327,101400,31347328,507,507,507,507,17
|
|
20240327,101300,31338709,507,507,507,507,200
|
|
20240327,101200,31237309,507,507,507,507,0
|
|
20240327,101100,31237309,507,507,507,501,1998
|
|
20240327,101000,30236299,501,505,505,501,7952
|
|
20240327,100900,26245877,510,510,510,510,1
|
|
20240327,100800,26245367,504,505,505,504,999
|
|
20240327,100700,25741790,510,510,510,510,0
|
|
20240327,100600,25741790,510,510,510,510,0
|
|
20240327,100500,25741790,510,510,510,510,99
|
|
20240327,100400,25691300,511,511,511,511,0
|
|
20240327,100300,25691300,511,511,511,511,0
|
|
20240327,100200,25691300,511,511,511,511,3
|
|
20240327,100100,25689767,512,512,512,512,0
|
|
20240327,100000,25689767,512,512,512,512,0
|
|
20240327,095900,25689767,512,507,512,505,3945
|
|
20240327,095800,23696018,513,512,513,512,2
|
|
20240327,095700,23694993,507,507,507,507,1
|
|
20240327,095600,23694486,513,512,513,512,11
|
|
20240327,095500,23688850,513,512,513,512,1204
|
|
20240327,095400,23072357,512,512,512,512,0
|
|
20240327,095300,23072357,512,512,512,512,1
|
|
20240327,095200,23071845,512,512,512,512,1
|
|
20240327,095100,23071333,512,512,512,512,18
|
|
20240327,095000,23062117,513,513,513,513,0
|
|
20240327,094900,23062117,513,511,513,511,641
|
|
20240327,094800,22734027,512,512,512,512,0
|
|
20240327,094700,22734027,512,512,512,512,0
|
|
20240327,094600,22734027,512,508,513,508,2341
|
|
20240327,094500,21537554,508,508,508,508,0
|
|
20240327,094400,21537554,508,508,508,508,1
|
|
20240327,094300,21537046,505,506,506,505,2000
|
|
20240327,094200,20527042,508,508,508,508,0
|
|
20240327,094100,20527042,508,507,508,507,9
|
|
20240327,094000,20522478,507,507,507,507,400
|
|
20240327,093900,20319678,507,507,507,507,0
|
|
20240327,093800,20319678,507,507,507,507,0
|
|
20240327,093700,20319678,507,507,507,507,0
|
|
20240327,093600,20319678,507,507,507,507,0
|
|
20240327,093500,20319678,507,507,507,507,0
|
|
20240327,093400,20319678,507,507,507,507,99
|
|
20240327,093300,20269485,507,503,507,503,964
|
|
20240327,093200,19784589,503,503,503,503,2
|
|
20240327,093100,19783583,503,501,503,501,1549
|
|
20240327,093000,19007532,502,504,504,502,1013
|
|
20240327,092900,18497980,503,507,507,503,228
|
|
20240327,092800,18383292,507,507,507,507,1
|
|
20240327,092700,18382785,502,502,502,502,206
|
|
20240327,092600,18279373,507,507,507,507,1
|
|
20240327,092500,18278866,507,507,507,507,1
|
|
20240327,092400,18278359,502,502,502,502,0
|
|
20240327,092300,18278359,502,502,502,502,29
|
|
20240327,092200,18263801,502,506,506,501,7317
|
|
20240327,092100,14576434,509,509,509,509,0
|
|
20240327,092000,14576434,509,509,509,509,0
|
|
20240327,091900,14576434,509,509,509,509,0
|
|
20240327,091800,14576434,509,509,509,509,0
|
|
20240327,091700,14576434,509,509,509,509,1000
|
|
20240327,091600,14067434,509,509,509,509,1
|
|
20240327,091500,14066925,506,506,506,506,3203
|
|
20240327,091400,12446207,507,507,507,507,10
|
|
20240327,091300,12441137,509,509,509,509,1
|
|
20240327,091200,12440628,506,508,508,506,3376
|
|
20240327,091100,10727097,508,508,508,508,2566
|
|
20240327,091000,9423569,507,508,508,507,87
|
|
20240327,090900,9379459,509,509,509,509,0
|
|
20240327,090800,9379459,509,509,509,509,2001
|
|
20240327,090700,8360950,506,506,506,506,1000
|
|
20240327,090600,7854950,509,511,511,509,501
|
|
20240327,090500,7599939,508,509,509,508,876
|
|
20240327,090400,7154631,508,514,514,508,5223
|
|
20240327,090300,4501341,508,515,515,508,2454
|
|
20240327,090200,3253709,507,508,508,507,3839
|
|
20240327,090100,1305074,509,507,509,507,1100
|
|
20240327,090000,745374,507,505,519,505,1471
|