579 lines
24 KiB
CSV
579 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,183600,69244396,598,598,598,598,1500
|
|
20240329,183500,69244396,598,598,598,598,0
|
|
20240329,183400,69244396,598,598,598,598,0
|
|
20240329,183300,69244396,598,598,598,598,0
|
|
20240329,183200,69244396,598,598,598,598,0
|
|
20240329,183100,69244396,598,598,598,598,0
|
|
20240329,183000,69244396,598,598,598,598,0
|
|
20240329,182900,69244396,598,598,598,598,0
|
|
20240329,182800,69244396,598,598,598,598,0
|
|
20240329,182700,69244396,598,598,598,598,0
|
|
20240329,182600,69244396,598,598,598,598,0
|
|
20240329,182500,69244396,598,598,598,598,0
|
|
20240329,182400,69244396,598,598,598,598,0
|
|
20240329,182300,69244396,598,598,598,598,0
|
|
20240329,182200,69244396,598,598,598,598,0
|
|
20240329,182100,69244396,598,598,598,598,0
|
|
20240329,182000,69244396,598,598,598,598,0
|
|
20240329,181900,69244396,598,598,598,598,0
|
|
20240329,181800,69244396,598,598,598,598,0
|
|
20240329,181700,69244396,598,598,598,598,0
|
|
20240329,181600,69244396,598,598,598,598,0
|
|
20240329,181500,69244396,598,598,598,598,0
|
|
20240329,181400,69244396,598,598,598,598,0
|
|
20240329,181300,69244396,598,598,598,598,0
|
|
20240329,181200,69244396,598,598,598,598,0
|
|
20240329,181100,69244396,598,598,598,598,0
|
|
20240329,181000,69244396,598,598,598,598,0
|
|
20240329,180900,69244396,598,598,598,598,0
|
|
20240329,180800,69244396,598,598,598,598,0
|
|
20240329,180700,69244396,598,598,598,598,0
|
|
20240329,180600,69244396,598,598,598,598,1500
|
|
20240329,180500,69244396,598,598,598,598,0
|
|
20240329,180400,69244396,598,598,598,598,0
|
|
20240329,180300,69244396,598,598,598,598,0
|
|
20240329,180200,69244396,598,598,598,598,0
|
|
20240329,180100,69244396,598,598,598,598,0
|
|
20240329,180000,69244396,598,598,598,598,0
|
|
20240329,175900,69244396,598,598,598,598,0
|
|
20240329,175800,69244396,598,598,598,598,0
|
|
20240329,175700,69244396,598,598,598,598,0
|
|
20240329,175600,69244396,598,598,598,598,0
|
|
20240329,175500,69244396,598,598,598,598,0
|
|
20240329,175400,69244396,598,598,598,598,0
|
|
20240329,175300,69244396,598,598,598,598,0
|
|
20240329,175200,69244396,598,598,598,598,0
|
|
20240329,175100,69244396,598,598,598,598,0
|
|
20240329,175000,69244396,598,598,598,598,0
|
|
20240329,174900,69244396,598,598,598,598,0
|
|
20240329,174800,69244396,598,598,598,598,0
|
|
20240329,174700,69244396,598,598,598,598,0
|
|
20240329,174600,69244396,598,598,598,598,0
|
|
20240329,174500,69244396,598,598,598,598,0
|
|
20240329,174400,69244396,598,598,598,598,0
|
|
20240329,174300,69244396,598,598,598,598,0
|
|
20240329,174200,69244396,598,598,598,598,0
|
|
20240329,174100,69244396,598,598,598,598,0
|
|
20240329,174000,69244396,598,598,598,598,0
|
|
20240329,173900,69244396,598,598,598,598,0
|
|
20240329,173800,69244396,598,598,598,598,0
|
|
20240329,173700,69244396,598,598,598,598,0
|
|
20240329,173600,69244396,598,598,598,598,1500
|
|
20240329,173500,69244396,598,598,598,598,0
|
|
20240329,173400,69244396,598,598,598,598,0
|
|
20240329,173300,69244396,598,598,598,598,0
|
|
20240329,173200,69244396,598,598,598,598,0
|
|
20240329,173100,69244396,598,598,598,598,0
|
|
20240329,173000,69244396,598,598,598,598,0
|
|
20240329,172900,69244396,598,598,598,598,0
|
|
20240329,172800,69244396,598,598,598,598,0
|
|
20240329,172700,69244396,598,598,598,598,0
|
|
20240329,172600,69244396,598,598,598,598,0
|
|
20240329,172500,69244396,598,598,598,598,0
|
|
20240329,172400,69244396,598,598,598,598,0
|
|
20240329,172300,69244396,598,598,598,598,0
|
|
20240329,172200,69244396,598,598,598,598,0
|
|
20240329,172100,69244396,598,598,598,598,0
|
|
20240329,172000,69244396,598,598,598,598,0
|
|
20240329,171900,69244396,598,598,598,598,0
|
|
20240329,171800,69244396,598,598,598,598,0
|
|
20240329,171700,69244396,598,598,598,598,0
|
|
20240329,171600,69244396,598,598,598,598,0
|
|
20240329,171500,69244396,598,598,598,598,0
|
|
20240329,171400,69244396,598,598,598,598,0
|
|
20240329,171300,69244396,598,598,598,598,0
|
|
20240329,171200,69244396,598,598,598,598,0
|
|
20240329,171100,69244396,598,598,598,598,0
|
|
20240329,171000,69244396,598,598,598,598,0
|
|
20240329,170900,69244396,598,598,598,598,0
|
|
20240329,170800,69244396,598,598,598,598,0
|
|
20240329,170700,69244396,598,598,598,598,0
|
|
20240329,170600,69244396,598,598,598,598,1500
|
|
20240329,170500,69244396,598,598,598,598,0
|
|
20240329,170400,69244396,598,598,598,598,0
|
|
20240329,170300,69244396,598,598,598,598,0
|
|
20240329,170200,69244396,598,598,598,598,0
|
|
20240329,170100,69244396,598,598,598,598,0
|
|
20240329,170000,69244396,598,598,598,598,0
|
|
20240329,165900,69244396,598,598,598,598,0
|
|
20240329,165800,69244396,598,598,598,598,0
|
|
20240329,165700,69244396,598,598,598,598,0
|
|
20240329,165600,69244396,598,598,598,598,0
|
|
20240329,165500,69244396,598,598,598,598,0
|
|
20240329,165400,69244396,598,598,598,598,0
|
|
20240329,165300,69244396,598,598,598,598,0
|
|
20240329,165200,69244396,598,598,598,598,0
|
|
20240329,165100,69244396,598,598,598,598,0
|
|
20240329,165000,69244396,598,598,598,598,0
|
|
20240329,164900,69244396,598,598,598,598,0
|
|
20240329,164800,69244396,598,598,598,598,0
|
|
20240329,164700,69244396,598,598,598,598,0
|
|
20240329,164600,69244396,598,598,598,598,0
|
|
20240329,164500,69244396,598,598,598,598,0
|
|
20240329,164400,69244396,598,598,598,598,0
|
|
20240329,164300,69244396,598,598,598,598,0
|
|
20240329,164200,69244396,598,598,598,598,0
|
|
20240329,164100,69244396,598,598,598,598,0
|
|
20240329,164000,69244396,598,598,598,598,0
|
|
20240329,163900,69244396,598,598,598,598,0
|
|
20240329,163800,69244396,598,598,598,598,0
|
|
20240329,163700,69244396,598,598,598,598,0
|
|
20240329,163600,69244396,598,598,598,598,1500
|
|
20240329,163500,69244396,598,598,598,598,0
|
|
20240329,163400,69244396,598,598,598,598,0
|
|
20240329,163300,69244396,598,598,598,598,0
|
|
20240329,163200,69244396,598,598,598,598,0
|
|
20240329,163100,69244396,598,598,598,598,0
|
|
20240329,163000,69244396,598,598,598,598,0
|
|
20240329,162900,69244396,598,598,598,598,0
|
|
20240329,162800,69244396,598,598,598,598,0
|
|
20240329,162700,69244396,598,598,598,598,0
|
|
20240329,162600,69244396,598,598,598,598,0
|
|
20240329,162500,69244396,598,598,598,598,0
|
|
20240329,162400,69244396,598,598,598,598,0
|
|
20240329,162300,69244396,598,598,598,598,0
|
|
20240329,162200,69244396,598,598,598,598,0
|
|
20240329,162100,69244396,598,598,598,598,0
|
|
20240329,162000,69244396,598,598,598,598,0
|
|
20240329,161900,69244396,598,598,598,598,0
|
|
20240329,161800,69244396,598,598,598,598,0
|
|
20240329,161700,69244396,598,598,598,598,0
|
|
20240329,161600,69244396,598,598,598,598,0
|
|
20240329,161500,69244396,598,598,598,598,0
|
|
20240329,161400,69244396,598,598,598,598,0
|
|
20240329,161300,69244396,598,598,598,598,0
|
|
20240329,161200,69244396,598,598,598,598,0
|
|
20240329,161100,69244396,598,598,598,598,0
|
|
20240329,161000,69244396,598,598,598,598,0
|
|
20240329,160900,69244396,598,598,598,598,0
|
|
20240329,160800,69244396,598,598,598,598,0
|
|
20240329,160700,69244396,598,598,598,598,0
|
|
20240329,160600,69244396,598,598,598,598,1500
|
|
20240329,160500,69244396,598,598,598,598,0
|
|
20240329,160400,69244396,598,598,598,598,0
|
|
20240329,160300,69244396,598,598,598,598,0
|
|
20240329,160200,69244396,598,598,598,598,0
|
|
20240329,160100,69244396,598,598,598,598,0
|
|
20240329,160000,69244396,598,598,598,598,0
|
|
20240329,155900,69244396,598,598,598,598,0
|
|
20240329,155800,69244396,598,598,598,598,0
|
|
20240329,155700,69244396,598,598,598,598,0
|
|
20240329,155600,69244396,598,598,598,598,0
|
|
20240329,155500,69244396,598,598,598,598,0
|
|
20240329,155400,69244396,598,598,598,598,0
|
|
20240329,155300,69244396,598,598,598,598,0
|
|
20240329,155200,69244396,598,598,598,598,0
|
|
20240329,155100,69244396,598,598,598,598,0
|
|
20240329,155000,69244396,598,598,598,598,0
|
|
20240329,154900,69244396,598,598,598,598,0
|
|
20240329,154800,69244396,598,598,598,598,0
|
|
20240329,154700,69244396,598,598,598,598,0
|
|
20240329,154600,69244396,598,598,598,598,0
|
|
20240329,154500,69244396,598,598,598,598,0
|
|
20240329,154400,69244396,598,598,598,598,0
|
|
20240329,154300,69244396,598,598,598,598,0
|
|
20240329,154200,69244396,598,598,598,598,0
|
|
20240329,154100,69244396,598,598,598,598,0
|
|
20240329,154000,69244396,598,598,598,598,0
|
|
20240329,153900,69244396,598,598,598,598,0
|
|
20240329,153800,69244396,598,598,598,598,0
|
|
20240329,153700,69244396,598,598,598,598,0
|
|
20240329,153600,69244396,598,598,598,598,1500
|
|
20240329,153500,69244396,598,598,598,598,0
|
|
20240329,153400,69244396,598,598,598,598,0
|
|
20240329,153300,69244396,598,598,598,598,0
|
|
20240329,153200,69244396,598,598,598,598,0
|
|
20240329,153100,69244396,598,598,598,598,0
|
|
20240329,153000,69244396,598,598,598,598,1500
|
|
20240329,152900,68347396,596,596,596,596,0
|
|
20240329,152800,68347396,596,596,596,596,0
|
|
20240329,152700,68347396,596,596,596,596,0
|
|
20240329,152600,68347396,596,596,596,596,0
|
|
20240329,152500,68347396,596,596,596,596,0
|
|
20240329,152400,68347396,596,596,596,596,0
|
|
20240329,152300,68347396,596,596,596,596,0
|
|
20240329,152200,68347396,596,596,596,596,0
|
|
20240329,152100,68347396,596,596,596,596,0
|
|
20240329,152000,68347396,596,596,596,596,0
|
|
20240329,151900,68347396,596,596,596,596,0
|
|
20240329,151800,68347396,596,596,596,596,0
|
|
20240329,151700,68347396,596,596,596,596,0
|
|
20240329,151600,68347396,596,591,596,590,2431
|
|
20240329,151500,66912067,592,593,595,592,127
|
|
20240329,151400,66836852,591,591,591,591,0
|
|
20240329,151300,66836852,591,592,592,591,1033
|
|
20240329,151200,66225463,593,593,593,593,0
|
|
20240329,151100,66225463,593,593,593,593,0
|
|
20240329,151000,66225463,593,593,593,593,20
|
|
20240329,150900,66213603,591,591,591,591,67
|
|
20240329,150800,66174006,590,590,590,590,82
|
|
20240329,150700,66125626,590,590,590,590,0
|
|
20240329,150600,66125626,590,591,591,590,500
|
|
20240329,150500,65830625,591,591,591,591,0
|
|
20240329,150400,65830625,591,591,591,591,0
|
|
20240329,150300,65830625,591,591,591,591,0
|
|
20240329,150200,65830625,591,591,591,591,55
|
|
20240329,150100,65798120,591,591,591,591,0
|
|
20240329,150000,65798120,591,591,591,591,0
|
|
20240329,145900,65798120,591,591,591,591,0
|
|
20240329,145800,65798120,591,591,591,591,0
|
|
20240329,145700,65798120,591,591,591,591,0
|
|
20240329,145600,65798120,591,591,591,591,0
|
|
20240329,145500,65798120,591,591,591,591,1
|
|
20240329,145400,65797529,591,591,591,591,0
|
|
20240329,145300,65797529,591,591,591,591,0
|
|
20240329,145200,65797529,591,591,591,591,167
|
|
20240329,145100,65698832,590,590,590,590,0
|
|
20240329,145000,65698832,590,590,590,590,0
|
|
20240329,144900,65698832,590,590,590,590,0
|
|
20240329,144800,65698832,590,592,592,590,10880
|
|
20240329,144700,59276052,593,593,593,593,10
|
|
20240329,144600,59270122,593,593,593,593,323
|
|
20240329,144500,59078583,593,593,593,593,0
|
|
20240329,144400,59078583,593,593,593,593,0
|
|
20240329,144300,59078583,593,593,593,593,501
|
|
20240329,144200,58781490,597,593,597,593,290
|
|
20240329,144100,58609321,592,592,592,592,0
|
|
20240329,144000,58609321,592,592,592,592,0
|
|
20240329,143900,58609321,592,592,592,592,0
|
|
20240329,143800,58609321,592,592,592,592,0
|
|
20240329,143700,58609321,592,593,593,591,3800
|
|
20240329,143600,56361961,593,593,593,593,0
|
|
20240329,143500,56361961,593,593,593,593,1500
|
|
20240329,143400,55472461,596,596,596,596,0
|
|
20240329,143300,55472461,596,596,596,596,0
|
|
20240329,143200,55472461,596,596,596,596,0
|
|
20240329,143100,55472461,596,596,596,596,0
|
|
20240329,143000,55472461,596,596,596,596,0
|
|
20240329,142900,55472461,596,596,596,596,0
|
|
20240329,142800,55472461,596,596,596,596,0
|
|
20240329,142700,55472461,596,596,596,596,100
|
|
20240329,142600,55412861,598,598,598,598,0
|
|
20240329,142500,55412861,598,598,598,598,0
|
|
20240329,142400,55412861,598,598,598,598,0
|
|
20240329,142300,55412861,598,597,598,597,120
|
|
20240329,142200,55341220,593,593,593,593,0
|
|
20240329,142100,55341220,593,593,593,593,0
|
|
20240329,142000,55341220,593,593,593,593,0
|
|
20240329,141900,55341220,593,593,593,593,0
|
|
20240329,141800,55341220,593,593,593,593,1
|
|
20240329,141700,55340627,597,597,597,597,0
|
|
20240329,141600,55340627,597,594,597,594,5000
|
|
20240329,141500,52358142,596,596,596,596,0
|
|
20240329,141400,52358142,596,596,596,596,0
|
|
20240329,141300,52358142,596,596,596,596,0
|
|
20240329,141200,52358142,596,596,596,596,0
|
|
20240329,141100,52358142,596,596,596,596,0
|
|
20240329,141000,52358142,596,596,596,596,0
|
|
20240329,140900,52358142,596,596,596,596,0
|
|
20240329,140800,52358142,596,596,596,596,0
|
|
20240329,140700,52358142,596,596,596,596,0
|
|
20240329,140600,52358142,596,596,596,596,0
|
|
20240329,140500,52358142,596,595,596,595,33
|
|
20240329,140400,52338495,596,596,596,596,0
|
|
20240329,140300,52338495,596,596,596,596,102
|
|
20240329,140200,52277703,594,594,594,594,81
|
|
20240329,140100,52229589,594,594,594,594,0
|
|
20240329,140000,52229589,594,594,594,594,0
|
|
20240329,135900,52229589,594,595,595,594,134
|
|
20240329,135800,52149878,596,595,596,595,22
|
|
20240329,135700,52136787,595,595,595,595,0
|
|
20240329,135600,52136787,595,595,595,595,0
|
|
20240329,135500,52136787,595,595,595,595,0
|
|
20240329,135400,52136787,595,595,595,595,0
|
|
20240329,135300,52136787,595,595,595,595,21
|
|
20240329,135200,52124292,595,594,595,594,44
|
|
20240329,135100,52098115,594,594,594,594,17
|
|
20240329,135000,52088017,596,596,596,596,0
|
|
20240329,134900,52088017,596,596,596,596,0
|
|
20240329,134800,52088017,596,596,596,596,0
|
|
20240329,134700,52088017,596,596,596,596,0
|
|
20240329,134600,52088017,596,596,596,596,0
|
|
20240329,134500,52088017,596,596,596,596,0
|
|
20240329,134400,52088017,596,596,596,596,0
|
|
20240329,134300,52088017,596,596,596,596,0
|
|
20240329,134200,52088017,596,596,596,596,0
|
|
20240329,134100,52088017,596,596,596,595,51
|
|
20240329,134000,52057641,593,593,593,593,0
|
|
20240329,133900,52057641,593,593,593,593,0
|
|
20240329,133800,52057641,593,593,593,593,0
|
|
20240329,133700,52057641,593,593,593,593,0
|
|
20240329,133600,52057641,593,593,593,593,0
|
|
20240329,133500,52057641,593,593,593,593,1
|
|
20240329,133400,52057048,596,594,596,594,50
|
|
20240329,133300,52027305,594,593,594,593,21
|
|
20240329,133200,52014851,593,593,593,593,0
|
|
20240329,133100,52014851,593,593,593,593,0
|
|
20240329,133000,52014851,593,593,593,593,164
|
|
20240329,132900,51917599,594,594,594,594,0
|
|
20240329,132800,51917599,594,594,594,594,12
|
|
20240329,132700,51910471,595,595,595,595,1
|
|
20240329,132600,51909876,596,596,596,596,0
|
|
20240329,132500,51909876,596,596,596,596,0
|
|
20240329,132400,51909876,596,596,596,596,0
|
|
20240329,132300,51909876,596,596,596,596,0
|
|
20240329,132200,51909876,596,596,596,596,10
|
|
20240329,132100,51903916,598,598,598,598,0
|
|
20240329,132000,51903916,598,598,598,598,50
|
|
20240329,131900,51874016,594,594,594,594,0
|
|
20240329,131800,51874016,594,594,594,594,0
|
|
20240329,131700,51874016,594,594,594,594,10
|
|
20240329,131600,51868076,594,595,598,594,970
|
|
20240329,131500,51290898,593,593,593,593,0
|
|
20240329,131400,51290898,593,593,593,593,0
|
|
20240329,131300,51290898,593,593,593,593,1
|
|
20240329,131200,51290305,595,595,595,595,3000
|
|
20240329,131100,49505305,597,597,597,597,0
|
|
20240329,131000,49505305,597,597,597,597,2
|
|
20240329,130900,49504111,597,597,597,597,0
|
|
20240329,130800,49504111,597,597,597,597,21
|
|
20240329,130700,49491574,598,598,598,598,0
|
|
20240329,130600,49491574,598,594,598,594,700
|
|
20240329,130500,49073929,594,594,594,594,0
|
|
20240329,130400,49073929,594,594,594,594,3
|
|
20240329,130300,49072147,593,593,593,593,10
|
|
20240329,130200,49066217,592,592,592,592,0
|
|
20240329,130100,49066217,592,592,592,592,0
|
|
20240329,130000,49066217,592,592,592,592,0
|
|
20240329,125900,49066217,592,592,592,592,0
|
|
20240329,125800,49066217,592,592,592,592,0
|
|
20240329,125700,49066217,592,592,592,592,0
|
|
20240329,125600,49066217,592,592,592,592,0
|
|
20240329,125500,49066217,592,592,592,592,0
|
|
20240329,125400,49066217,592,592,592,592,0
|
|
20240329,125300,49066217,592,592,592,592,0
|
|
20240329,125200,49066217,592,592,592,592,0
|
|
20240329,125100,49066217,592,592,592,592,0
|
|
20240329,125000,49066217,592,592,592,592,63
|
|
20240329,124900,49028921,592,592,592,592,0
|
|
20240329,124800,49028921,592,592,592,592,0
|
|
20240329,124700,49028921,592,592,592,592,0
|
|
20240329,124600,49028921,592,592,592,592,0
|
|
20240329,124500,49028921,592,592,592,592,1
|
|
20240329,124400,49028329,590,594,594,590,2250
|
|
20240329,124300,47695652,594,594,594,594,20
|
|
20240329,124200,47683772,595,595,595,595,596
|
|
20240329,124100,47329152,595,595,595,595,0
|
|
20240329,124000,47329152,595,595,595,595,0
|
|
20240329,123900,47329152,595,595,595,595,20
|
|
20240329,123800,47317252,595,595,595,595,0
|
|
20240329,123700,47317252,595,595,595,595,0
|
|
20240329,123600,47317252,595,595,595,595,0
|
|
20240329,123500,47317252,595,595,595,595,0
|
|
20240329,123400,47317252,595,595,595,595,13
|
|
20240329,123300,47309517,598,598,598,598,0
|
|
20240329,123200,47309517,598,598,598,598,0
|
|
20240329,123100,47309517,598,598,598,598,0
|
|
20240329,123000,47309517,598,598,598,598,0
|
|
20240329,122900,47309517,598,598,598,598,0
|
|
20240329,122800,47309517,598,598,598,598,2
|
|
20240329,122700,47308321,598,598,598,598,0
|
|
20240329,122600,47308321,598,598,598,598,0
|
|
20240329,122500,47308321,598,597,598,597,20
|
|
20240329,122400,47296362,590,590,590,590,0
|
|
20240329,122300,47296362,590,597,597,590,16000
|
|
20240329,122200,37824494,596,596,596,596,1899
|
|
20240329,122100,36692690,597,597,597,597,1780
|
|
20240329,122000,35630030,597,597,597,597,0
|
|
20240329,121900,35630030,597,597,597,597,2220
|
|
20240329,121800,34304690,599,599,599,599,1487
|
|
20240329,121700,33413977,599,599,599,599,0
|
|
20240329,121600,33413977,599,599,599,599,20
|
|
20240329,121500,33401997,600,600,600,600,0
|
|
20240329,121400,33401997,600,600,600,600,0
|
|
20240329,121300,33401997,600,600,600,600,0
|
|
20240329,121200,33401997,600,600,600,600,0
|
|
20240329,121100,33401997,600,600,600,600,1
|
|
20240329,121000,33401397,599,599,599,599,0
|
|
20240329,120900,33401397,599,599,599,599,0
|
|
20240329,120800,33401397,599,599,599,599,21
|
|
20240329,120700,33388818,600,600,600,600,0
|
|
20240329,120600,33388818,600,600,600,600,2
|
|
20240329,120500,33387618,600,600,600,600,0
|
|
20240329,120400,33387618,600,600,600,600,1
|
|
20240329,120300,33387018,602,602,602,602,0
|
|
20240329,120200,33387018,602,602,602,602,0
|
|
20240329,120100,33387018,602,602,602,602,0
|
|
20240329,120000,33387018,602,602,602,602,0
|
|
20240329,115900,33387018,602,602,602,602,0
|
|
20240329,115800,33387018,602,602,602,602,0
|
|
20240329,115700,33387018,602,602,602,602,11
|
|
20240329,115600,33380396,600,600,600,600,0
|
|
20240329,115500,33380396,600,600,600,600,0
|
|
20240329,115400,33380396,600,600,601,600,42
|
|
20240329,115300,33355176,601,601,601,601,0
|
|
20240329,115200,33355176,601,601,601,601,0
|
|
20240329,115100,33355176,601,601,601,601,1
|
|
20240329,115000,33354575,602,602,602,602,0
|
|
20240329,114900,33354575,602,602,602,602,180
|
|
20240329,114800,33246215,603,603,603,603,0
|
|
20240329,114700,33246215,603,603,603,603,0
|
|
20240329,114600,33246215,603,600,603,600,280
|
|
20240329,114500,33077960,600,600,600,600,0
|
|
20240329,114400,33077960,600,600,600,600,0
|
|
20240329,114300,33077960,600,600,600,600,0
|
|
20240329,114200,33077960,600,600,600,600,0
|
|
20240329,114100,33077960,600,600,600,600,497
|
|
20240329,114000,32779760,600,600,600,600,100
|
|
20240329,113900,32719760,600,600,600,600,4904
|
|
20240329,113800,29777360,601,601,601,601,0
|
|
20240329,113700,29777360,601,601,601,601,0
|
|
20240329,113600,29777360,601,601,601,601,0
|
|
20240329,113500,29777360,601,601,601,601,999
|
|
20240329,113400,29176961,601,601,601,601,0
|
|
20240329,113300,29176961,601,601,601,601,0
|
|
20240329,113200,29176961,601,601,601,601,0
|
|
20240329,113100,29176961,601,601,601,601,0
|
|
20240329,113000,29176961,601,603,603,601,297
|
|
20240329,112900,28998404,604,604,604,604,0
|
|
20240329,112800,28998404,604,604,604,604,0
|
|
20240329,112700,28998404,604,604,604,604,0
|
|
20240329,112600,28998404,604,604,604,604,0
|
|
20240329,112500,28998404,604,604,604,604,32
|
|
20240329,112400,28979076,601,601,601,601,0
|
|
20240329,112300,28979076,601,601,601,601,1
|
|
20240329,112200,28978475,604,604,604,604,0
|
|
20240329,112100,28978475,604,604,604,604,0
|
|
20240329,112000,28978475,604,604,604,604,0
|
|
20240329,111900,28978475,604,604,604,604,0
|
|
20240329,111800,28978475,604,604,604,604,1
|
|
20240329,111700,28977871,604,604,604,604,20
|
|
20240329,111600,28965791,604,602,604,601,1275
|
|
20240329,111500,28198159,602,602,602,602,0
|
|
20240329,111400,28198159,602,602,602,602,331
|
|
20240329,111300,27998897,604,603,604,603,37
|
|
20240329,111200,27976570,602,602,602,602,335
|
|
20240329,111100,27774900,602,602,602,602,0
|
|
20240329,111000,27774900,602,602,602,602,0
|
|
20240329,110900,27774900,602,602,602,602,84
|
|
20240329,110800,27724332,604,604,604,604,0
|
|
20240329,110700,27724332,604,604,604,604,0
|
|
20240329,110600,27724332,604,604,604,604,0
|
|
20240329,110500,27724332,604,602,604,602,101
|
|
20240329,110400,27663528,602,602,602,602,0
|
|
20240329,110300,27663528,602,602,602,602,100
|
|
20240329,110200,27603328,602,602,602,602,0
|
|
20240329,110100,27603328,602,602,602,602,0
|
|
20240329,110000,27603328,602,602,602,602,0
|
|
20240329,105900,27603328,602,602,602,602,0
|
|
20240329,105800,27603328,602,605,605,602,17
|
|
20240329,105700,27593064,604,604,604,604,100
|
|
20240329,105600,27532664,601,603,605,601,3334
|
|
20240329,105500,25518018,603,603,603,603,0
|
|
20240329,105400,25518018,603,602,603,602,10000
|
|
20240329,105300,19488118,603,603,603,603,0
|
|
20240329,105200,19488118,603,602,603,602,1700
|
|
20240329,105100,18463614,602,602,602,602,0
|
|
20240329,105000,18463614,602,602,602,602,0
|
|
20240329,104900,18463614,602,602,602,602,0
|
|
20240329,104800,18463614,602,602,602,602,0
|
|
20240329,104700,18463614,602,602,602,602,1
|
|
20240329,104600,18463012,602,602,602,602,1
|
|
20240329,104500,18462410,601,601,601,601,0
|
|
20240329,104400,18462410,601,601,601,601,0
|
|
20240329,104300,18462410,601,601,601,601,0
|
|
20240329,104200,18462410,601,601,601,601,1
|
|
20240329,104100,18461809,602,602,602,602,0
|
|
20240329,104000,18461809,602,602,602,602,0
|
|
20240329,103900,18461809,602,602,602,602,0
|
|
20240329,103800,18461809,602,602,602,602,54
|
|
20240329,103700,18429301,601,602,602,601,94
|
|
20240329,103600,18372733,603,602,603,602,1004
|
|
20240329,103500,17768321,603,603,603,603,39
|
|
20240329,103400,17744804,603,602,603,602,1055
|
|
20240329,103300,17109639,603,602,603,602,1010
|
|
20240329,103200,16500610,603,602,603,602,2040
|
|
20240329,103100,15272472,602,600,602,600,1014
|
|
20240329,103000,14664053,601,601,601,601,0
|
|
20240329,102900,14664053,601,601,601,601,0
|
|
20240329,102800,14664053,601,601,602,601,81
|
|
20240329,102700,14615362,601,601,601,601,207
|
|
20240329,102600,14490955,601,601,601,601,0
|
|
20240329,102500,14490955,601,601,601,601,3676
|
|
20240329,102400,12281679,600,599,600,599,2168
|
|
20240329,102300,10982895,599,599,599,599,0
|
|
20240329,102200,10982895,599,599,599,599,0
|
|
20240329,102100,10982895,599,599,599,599,0
|
|
20240329,102000,10982895,599,599,599,599,0
|
|
20240329,101900,10982895,599,599,599,599,1
|
|
20240329,101800,10982296,599,599,599,599,0
|
|
20240329,101700,10982296,599,599,599,599,0
|
|
20240329,101600,10982296,599,599,599,599,0
|
|
20240329,101500,10982296,599,599,599,599,0
|
|
20240329,101400,10982296,599,599,599,599,16
|
|
20240329,101300,10972712,599,599,599,599,1
|
|
20240329,101200,10972113,596,596,596,596,0
|
|
20240329,101100,10972113,596,596,596,596,0
|
|
20240329,101000,10972113,596,597,597,596,1669
|
|
20240329,100900,9975809,599,599,599,599,0
|
|
20240329,100800,9975809,599,599,599,599,0
|
|
20240329,100700,9975809,599,599,599,598,1110
|
|
20240329,100600,9311919,599,599,599,599,0
|
|
20240329,100500,9311919,599,599,599,599,0
|
|
20240329,100400,9311919,599,599,599,599,0
|
|
20240329,100300,9311919,599,599,599,599,20
|
|
20240329,100200,9299939,596,596,596,596,4
|
|
20240329,100100,9297555,596,596,596,596,386
|
|
20240329,100000,9067499,599,599,599,599,0
|
|
20240329,095900,9067499,599,599,599,599,0
|
|
20240329,095800,9067499,599,599,599,599,0
|
|
20240329,095700,9067499,599,599,599,599,1
|
|
20240329,095600,9066900,599,599,599,599,0
|
|
20240329,095500,9066900,599,599,599,599,0
|
|
20240329,095400,9066900,599,599,599,599,11
|
|
20240329,095300,9060311,599,599,599,599,11
|
|
20240329,095200,9053722,599,599,599,599,0
|
|
20240329,095100,9053722,599,599,599,599,0
|
|
20240329,095000,9053722,599,599,599,599,170
|
|
20240329,094900,8951892,598,598,598,598,0
|
|
20240329,094800,8951892,598,598,598,598,0
|
|
20240329,094700,8951892,598,598,598,598,0
|
|
20240329,094600,8951892,598,598,598,598,8
|
|
20240329,094500,8947108,598,598,598,598,41
|
|
20240329,094400,8922590,598,598,598,598,802
|
|
20240329,094300,8442994,598,598,598,598,24
|
|
20240329,094200,8428642,597,597,597,597,0
|
|
20240329,094100,8428642,597,597,597,597,1643
|
|
20240329,094000,7447771,597,597,597,597,0
|
|
20240329,093900,7447771,597,597,597,597,0
|
|
20240329,093800,7447771,597,597,597,597,1
|
|
20240329,093700,7447174,597,597,597,597,0
|
|
20240329,093600,7447174,597,597,597,597,16
|
|
20240329,093500,7437622,597,597,597,597,10
|
|
20240329,093400,7431652,595,595,595,595,0
|
|
20240329,093300,7431652,595,595,595,595,0
|
|
20240329,093200,7431652,595,595,595,595,0
|
|
20240329,093100,7431652,595,595,595,595,0
|
|
20240329,093000,7431652,595,595,595,595,100
|
|
20240329,092900,7372152,595,595,595,595,0
|
|
20240329,092800,7372152,595,595,595,595,10
|
|
20240329,092700,7366202,594,594,594,594,0
|
|
20240329,092600,7366202,594,594,594,594,0
|
|
20240329,092500,7366202,594,594,594,594,0
|
|
20240329,092400,7366202,594,594,594,594,0
|
|
20240329,092300,7366202,594,594,594,594,0
|
|
20240329,092200,7366202,594,594,594,594,369
|
|
20240329,092100,7147016,594,594,594,594,550
|
|
20240329,092000,6820316,594,594,594,594,0
|
|
20240329,091900,6820316,594,594,594,594,0
|
|
20240329,091800,6820316,594,594,594,594,1
|
|
20240329,091700,6819722,597,597,597,597,0
|
|
20240329,091600,6819722,597,597,597,597,9
|
|
20240329,091500,6814349,593,593,593,593,0
|
|
20240329,091400,6814349,593,593,593,592,3694
|
|
20240329,091300,4623824,593,593,593,593,0
|
|
20240329,091200,4623824,593,593,593,593,74
|
|
20240329,091100,4579942,593,593,593,593,500
|
|
20240329,091000,4283442,593,593,593,593,1000
|
|
20240329,090900,3690442,597,597,597,597,0
|
|
20240329,090800,3690442,597,597,597,597,1
|
|
20240329,090700,3689845,597,597,597,597,2
|
|
20240329,090600,3688651,597,597,597,597,44
|
|
20240329,090500,3662383,591,591,591,591,0
|
|
20240329,090400,3662383,591,592,592,591,4000
|
|
20240329,090300,1298317,597,597,597,597,20
|
|
20240329,090200,1286377,590,590,590,590,0
|
|
20240329,090100,1286377,590,590,590,590,0
|
|
20240329,090000,1286377,590,589,590,589,2184
|