586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,184300,102019106,475,475,475,475,577
|
|
20240306,184200,102019106,475,475,475,475,0
|
|
20240306,184100,102019106,475,475,475,475,0
|
|
20240306,184000,102019106,475,475,475,475,0
|
|
20240306,183900,102019106,475,475,475,475,0
|
|
20240306,183800,102019106,475,475,475,475,0
|
|
20240306,183700,102019106,475,475,475,475,0
|
|
20240306,183600,102019106,475,475,475,475,0
|
|
20240306,183500,102019106,475,475,475,475,0
|
|
20240306,183400,102019106,475,475,475,475,0
|
|
20240306,183300,102019106,475,475,475,475,0
|
|
20240306,183200,102019106,475,475,475,475,0
|
|
20240306,183100,102019106,475,475,475,475,0
|
|
20240306,183000,102019106,475,475,475,475,0
|
|
20240306,182900,102019106,475,475,475,475,0
|
|
20240306,182800,102019106,475,475,475,475,0
|
|
20240306,182700,102019106,475,475,475,475,0
|
|
20240306,182600,102019106,475,475,475,475,0
|
|
20240306,182500,102019106,475,475,475,475,0
|
|
20240306,182400,102019106,475,475,475,475,0
|
|
20240306,182300,102019106,475,475,475,475,0
|
|
20240306,182200,102019106,475,475,475,475,0
|
|
20240306,182100,102019106,475,475,475,475,0
|
|
20240306,182000,102019106,475,475,475,475,0
|
|
20240306,181900,102019106,475,475,475,475,0
|
|
20240306,181800,102019106,475,475,475,475,0
|
|
20240306,181700,102019106,475,475,475,475,0
|
|
20240306,181600,102019106,475,475,475,475,0
|
|
20240306,181500,102019106,475,475,475,475,0
|
|
20240306,181400,102019106,475,475,475,475,0
|
|
20240306,181300,102019106,475,475,475,475,577
|
|
20240306,181200,102019106,475,475,475,475,0
|
|
20240306,181100,102019106,475,475,475,475,0
|
|
20240306,181000,102019106,475,475,475,475,0
|
|
20240306,180900,102019106,475,475,475,475,0
|
|
20240306,180800,102019106,475,475,475,475,0
|
|
20240306,180700,102019106,475,475,475,475,0
|
|
20240306,180600,102019106,475,475,475,475,0
|
|
20240306,180500,102019106,475,475,475,475,0
|
|
20240306,180400,102019106,475,475,475,475,0
|
|
20240306,180300,102019106,475,475,475,475,0
|
|
20240306,180200,102019106,475,475,475,475,0
|
|
20240306,180100,102019106,475,475,475,475,0
|
|
20240306,180000,102019106,475,475,475,475,0
|
|
20240306,175900,102019106,475,475,475,475,0
|
|
20240306,175800,102019106,475,475,475,475,0
|
|
20240306,175700,102019106,475,475,475,475,0
|
|
20240306,175600,102019106,475,475,475,475,0
|
|
20240306,175500,102019106,475,475,475,475,0
|
|
20240306,175400,102019106,475,475,475,475,0
|
|
20240306,175300,102019106,475,475,475,475,0
|
|
20240306,175200,102019106,475,475,475,475,0
|
|
20240306,175100,102019106,475,475,475,475,0
|
|
20240306,175000,102019106,475,475,475,475,0
|
|
20240306,174900,102019106,475,475,475,475,0
|
|
20240306,174800,102019106,475,475,475,475,0
|
|
20240306,174700,102019106,475,475,475,475,0
|
|
20240306,174600,102019106,475,475,475,475,0
|
|
20240306,174500,102019106,475,475,475,475,0
|
|
20240306,174400,102019106,475,475,475,475,0
|
|
20240306,174300,102019106,475,475,475,475,577
|
|
20240306,174200,102019106,475,475,475,475,0
|
|
20240306,174100,102019106,475,475,475,475,0
|
|
20240306,174000,102019106,475,475,475,475,0
|
|
20240306,173900,102019106,475,475,475,475,0
|
|
20240306,173800,102019106,475,475,475,475,0
|
|
20240306,173700,102019106,475,475,475,475,0
|
|
20240306,173600,102019106,475,475,475,475,0
|
|
20240306,173500,102019106,475,475,475,475,0
|
|
20240306,173400,102019106,475,475,475,475,0
|
|
20240306,173300,102019106,475,475,475,475,0
|
|
20240306,173200,102019106,475,475,475,475,0
|
|
20240306,173100,102019106,475,475,475,475,0
|
|
20240306,173000,102019106,475,475,475,475,0
|
|
20240306,172900,102019106,475,475,475,475,0
|
|
20240306,172800,102019106,475,475,475,475,0
|
|
20240306,172700,102019106,475,475,475,475,0
|
|
20240306,172600,102019106,475,475,475,475,0
|
|
20240306,172500,102019106,475,475,475,475,0
|
|
20240306,172400,102019106,475,475,475,475,0
|
|
20240306,172300,102019106,475,475,475,475,0
|
|
20240306,172200,102019106,475,475,475,475,0
|
|
20240306,172100,102019106,475,475,475,475,0
|
|
20240306,172000,102019106,475,475,475,475,0
|
|
20240306,171900,102019106,475,475,475,475,0
|
|
20240306,171800,102019106,475,475,475,475,0
|
|
20240306,171700,102019106,475,475,475,475,0
|
|
20240306,171600,102019106,475,475,475,475,0
|
|
20240306,171500,102019106,475,475,475,475,0
|
|
20240306,171400,102019106,475,475,475,475,0
|
|
20240306,171300,102019106,475,475,475,475,577
|
|
20240306,171200,102019106,475,475,475,475,0
|
|
20240306,171100,102019106,475,475,475,475,0
|
|
20240306,171000,102019106,475,475,475,475,0
|
|
20240306,170900,102019106,475,475,475,475,0
|
|
20240306,170800,102019106,475,475,475,475,0
|
|
20240306,170700,102019106,475,475,475,475,0
|
|
20240306,170600,102019106,475,475,475,475,0
|
|
20240306,170500,102019106,475,475,475,475,0
|
|
20240306,170400,102019106,475,475,475,475,0
|
|
20240306,170300,102019106,475,475,475,475,0
|
|
20240306,170200,102019106,475,475,475,475,0
|
|
20240306,170100,102019106,475,475,475,475,0
|
|
20240306,170000,102019106,475,475,475,475,0
|
|
20240306,165900,102019106,475,475,475,475,0
|
|
20240306,165800,102019106,475,475,475,475,0
|
|
20240306,165700,102019106,475,475,475,475,0
|
|
20240306,165600,102019106,475,475,475,475,0
|
|
20240306,165500,102019106,475,475,475,475,0
|
|
20240306,165400,102019106,475,475,475,475,0
|
|
20240306,165300,102019106,475,475,475,475,0
|
|
20240306,165200,102019106,475,475,475,475,0
|
|
20240306,165100,102019106,475,475,475,475,0
|
|
20240306,165000,102019106,475,475,475,475,0
|
|
20240306,164900,102019106,475,475,475,475,0
|
|
20240306,164800,102019106,475,475,475,475,0
|
|
20240306,164700,102019106,475,475,475,475,0
|
|
20240306,164600,102019106,475,475,475,475,0
|
|
20240306,164500,102019106,475,475,475,475,0
|
|
20240306,164400,102019106,475,475,475,475,0
|
|
20240306,164300,102019106,475,475,475,475,577
|
|
20240306,164200,102019106,475,475,475,475,0
|
|
20240306,164100,102019106,475,475,475,475,0
|
|
20240306,164000,102019106,475,475,475,475,0
|
|
20240306,163900,102019106,475,475,475,475,0
|
|
20240306,163800,102019106,475,475,475,475,0
|
|
20240306,163700,102019106,475,475,475,475,0
|
|
20240306,163600,102019106,475,475,475,475,0
|
|
20240306,163500,102019106,475,475,475,475,0
|
|
20240306,163400,102019106,475,475,475,475,0
|
|
20240306,163300,102019106,475,475,475,475,0
|
|
20240306,163200,102019106,475,475,475,475,0
|
|
20240306,163100,102019106,475,475,475,475,0
|
|
20240306,163000,102019106,475,475,475,475,0
|
|
20240306,162900,102019106,475,475,475,475,0
|
|
20240306,162800,102019106,475,475,475,475,0
|
|
20240306,162700,102019106,475,475,475,475,0
|
|
20240306,162600,102019106,475,475,475,475,0
|
|
20240306,162500,102019106,475,475,475,475,0
|
|
20240306,162400,102019106,475,475,475,475,0
|
|
20240306,162300,102019106,475,475,475,475,0
|
|
20240306,162200,102019106,475,475,475,475,0
|
|
20240306,162100,102019106,475,475,475,475,0
|
|
20240306,162000,102019106,475,475,475,475,0
|
|
20240306,161900,102019106,475,475,475,475,0
|
|
20240306,161800,102019106,475,475,475,475,0
|
|
20240306,161700,102019106,475,475,475,475,0
|
|
20240306,161600,102019106,475,475,475,475,0
|
|
20240306,161500,102019106,475,475,475,475,0
|
|
20240306,161400,102019106,475,475,475,475,0
|
|
20240306,161300,102019106,475,475,475,475,577
|
|
20240306,161200,102019106,475,475,475,475,0
|
|
20240306,161100,102019106,475,475,475,475,0
|
|
20240306,161000,102019106,475,475,475,475,0
|
|
20240306,160900,102019106,475,475,475,475,0
|
|
20240306,160800,102019106,475,475,475,475,0
|
|
20240306,160700,102019106,475,475,475,475,0
|
|
20240306,160600,102019106,475,475,475,475,0
|
|
20240306,160500,102019106,475,475,475,475,0
|
|
20240306,160400,102019106,475,475,475,475,0
|
|
20240306,160300,102019106,475,475,475,475,0
|
|
20240306,160200,102019106,475,475,475,475,0
|
|
20240306,160100,102019106,475,475,475,475,0
|
|
20240306,160000,102019106,475,475,475,475,0
|
|
20240306,155900,102019106,475,475,475,475,0
|
|
20240306,155800,102019106,475,475,475,475,0
|
|
20240306,155700,102019106,475,475,475,475,0
|
|
20240306,155600,102019106,475,475,475,475,0
|
|
20240306,155500,102019106,475,475,475,475,0
|
|
20240306,155400,102019106,475,475,475,475,0
|
|
20240306,155300,102019106,475,475,475,475,0
|
|
20240306,155200,102019106,475,475,475,475,0
|
|
20240306,155100,102019106,475,475,475,475,0
|
|
20240306,155000,102019106,475,475,475,475,0
|
|
20240306,154900,102019106,475,475,475,475,0
|
|
20240306,154800,102019106,475,475,475,475,0
|
|
20240306,154700,102019106,475,475,475,475,0
|
|
20240306,154600,102019106,475,475,475,475,0
|
|
20240306,154500,102019106,475,475,475,475,0
|
|
20240306,154400,102019106,475,475,475,475,0
|
|
20240306,154300,102019106,475,475,475,475,577
|
|
20240306,154200,102019106,475,475,475,475,0
|
|
20240306,154100,102019106,475,475,475,475,0
|
|
20240306,154000,102019106,475,475,475,475,0
|
|
20240306,153900,102019106,475,475,475,475,0
|
|
20240306,153800,102019106,475,475,475,475,0
|
|
20240306,153700,102019106,475,475,475,475,0
|
|
20240306,153600,102019106,475,475,475,475,0
|
|
20240306,153500,102019106,475,475,475,475,0
|
|
20240306,153400,102019106,475,475,475,475,0
|
|
20240306,153300,102019106,475,475,475,475,0
|
|
20240306,153200,102019106,475,475,475,475,0
|
|
20240306,153100,102019106,475,475,475,475,0
|
|
20240306,153000,102019106,475,475,475,475,577
|
|
20240306,152900,101745031,474,474,474,474,0
|
|
20240306,152800,101745031,474,474,474,474,0
|
|
20240306,152700,101745031,474,474,474,474,0
|
|
20240306,152600,101745031,474,474,474,474,0
|
|
20240306,152500,101745031,474,474,474,474,0
|
|
20240306,152400,101745031,474,474,474,474,0
|
|
20240306,152300,101745031,474,474,474,474,0
|
|
20240306,152200,101745031,474,474,474,474,0
|
|
20240306,152100,101745031,474,474,474,474,0
|
|
20240306,152000,101745031,474,474,474,474,0
|
|
20240306,151900,101745031,474,474,474,474,868
|
|
20240306,151800,101333599,472,472,472,472,0
|
|
20240306,151700,101333599,472,472,472,472,2895
|
|
20240306,151600,99967159,471,471,471,471,1710
|
|
20240306,151500,99161749,471,472,472,471,2226
|
|
20240306,151400,98113283,471,472,472,471,336
|
|
20240306,151300,97954980,472,472,472,472,20
|
|
20240306,151200,97945540,471,472,472,471,265
|
|
20240306,151100,97820537,472,471,472,471,4571
|
|
20240306,151000,95666751,472,472,472,472,0
|
|
20240306,150900,95666751,472,472,472,472,491
|
|
20240306,150800,95434999,473,473,473,473,3
|
|
20240306,150700,95433580,472,472,472,472,88
|
|
20240306,150600,95392044,472,472,472,472,0
|
|
20240306,150500,95392044,472,472,472,472,0
|
|
20240306,150400,95392044,472,472,472,472,0
|
|
20240306,150300,95392044,472,472,472,472,0
|
|
20240306,150200,95392044,472,472,472,472,0
|
|
20240306,150100,95392044,472,472,472,472,1613
|
|
20240306,150000,94630708,472,472,472,472,0
|
|
20240306,145900,94630708,472,472,472,472,0
|
|
20240306,145800,94630708,472,472,472,472,1
|
|
20240306,145700,94630236,474,474,474,474,0
|
|
20240306,145600,94630236,474,474,474,474,0
|
|
20240306,145500,94630236,474,474,474,474,9
|
|
20240306,145400,94625970,474,474,474,474,10
|
|
20240306,145300,94621230,474,474,474,474,0
|
|
20240306,145200,94621230,474,474,474,474,10
|
|
20240306,145100,94616490,474,474,474,474,0
|
|
20240306,145000,94616490,474,474,474,474,0
|
|
20240306,144900,94616490,474,474,474,474,0
|
|
20240306,144800,94616490,474,474,474,474,100
|
|
20240306,144700,94569090,474,474,474,474,0
|
|
20240306,144600,94569090,474,474,474,474,3
|
|
20240306,144500,94567668,472,472,472,472,0
|
|
20240306,144400,94567668,472,472,472,472,0
|
|
20240306,144300,94567668,472,472,472,472,0
|
|
20240306,144200,94567668,472,472,472,472,0
|
|
20240306,144100,94567668,472,472,472,472,0
|
|
20240306,144000,94567668,472,472,472,472,0
|
|
20240306,143900,94567668,472,472,472,472,0
|
|
20240306,143800,94567668,472,472,472,472,0
|
|
20240306,143700,94567668,472,472,472,472,0
|
|
20240306,143600,94567668,472,472,472,472,0
|
|
20240306,143500,94567668,472,472,472,472,0
|
|
20240306,143400,94567668,472,472,472,472,0
|
|
20240306,143300,94567668,472,472,472,472,0
|
|
20240306,143200,94567668,472,473,473,472,124
|
|
20240306,143100,94509139,472,472,472,472,0
|
|
20240306,143000,94509139,472,472,472,472,0
|
|
20240306,142900,94509139,472,472,472,472,0
|
|
20240306,142800,94509139,472,472,472,472,0
|
|
20240306,142700,94509139,472,472,472,472,0
|
|
20240306,142600,94509139,472,472,472,472,0
|
|
20240306,142500,94509139,472,472,472,472,0
|
|
20240306,142400,94509139,472,472,472,472,0
|
|
20240306,142300,94509139,472,472,472,472,0
|
|
20240306,142200,94509139,472,472,472,472,0
|
|
20240306,142100,94509139,472,472,472,472,0
|
|
20240306,142000,94509139,472,472,472,472,101
|
|
20240306,141900,94461467,471,471,471,471,0
|
|
20240306,141800,94461467,471,471,471,471,0
|
|
20240306,141700,94461467,471,471,471,471,0
|
|
20240306,141600,94461467,471,471,471,471,0
|
|
20240306,141500,94461467,471,471,471,471,0
|
|
20240306,141400,94461467,471,471,471,471,0
|
|
20240306,141300,94461467,471,471,471,471,0
|
|
20240306,141200,94461467,471,471,471,471,0
|
|
20240306,141100,94461467,471,471,471,471,0
|
|
20240306,141000,94461467,471,471,471,471,0
|
|
20240306,140900,94461467,471,472,472,471,120
|
|
20240306,140800,94404912,471,471,471,471,0
|
|
20240306,140700,94404912,471,471,471,471,0
|
|
20240306,140600,94404912,471,471,471,471,0
|
|
20240306,140500,94404912,471,471,471,471,0
|
|
20240306,140400,94404912,471,471,471,471,0
|
|
20240306,140300,94404912,471,473,473,471,4000
|
|
20240306,140200,92515415,474,474,474,474,0
|
|
20240306,140100,92515415,474,474,474,474,1054
|
|
20240306,140000,92015819,474,474,474,474,0
|
|
20240306,135900,92015819,474,474,474,474,0
|
|
20240306,135800,92015819,474,474,474,474,0
|
|
20240306,135700,92015819,474,474,474,474,0
|
|
20240306,135600,92015819,474,474,474,474,0
|
|
20240306,135500,92015819,474,474,474,474,0
|
|
20240306,135400,92015819,474,474,474,474,0
|
|
20240306,135300,92015819,474,474,474,474,3
|
|
20240306,135200,92014397,474,474,474,474,0
|
|
20240306,135100,92014397,474,474,474,474,0
|
|
20240306,135000,92014397,474,474,474,474,0
|
|
20240306,134900,92014397,474,474,474,474,0
|
|
20240306,134800,92014397,474,474,474,474,0
|
|
20240306,134700,92014397,474,474,474,474,100
|
|
20240306,134600,91966997,475,475,475,475,0
|
|
20240306,134500,91966997,475,475,475,475,0
|
|
20240306,134400,91966997,475,475,475,475,0
|
|
20240306,134300,91966997,475,475,475,475,0
|
|
20240306,134200,91966997,475,475,475,475,0
|
|
20240306,134100,91966997,475,475,475,475,0
|
|
20240306,134000,91966997,475,475,475,475,0
|
|
20240306,133900,91966997,475,475,475,475,0
|
|
20240306,133800,91966997,475,475,475,475,0
|
|
20240306,133700,91966997,475,475,475,475,0
|
|
20240306,133600,91966997,475,475,475,475,0
|
|
20240306,133500,91966997,475,475,475,475,0
|
|
20240306,133400,91966997,475,475,475,475,0
|
|
20240306,133300,91966997,475,475,475,475,0
|
|
20240306,133200,91966997,475,475,475,475,0
|
|
20240306,133100,91966997,475,475,475,475,25
|
|
20240306,133000,91955122,475,475,475,475,300
|
|
20240306,132900,91812622,475,475,475,475,0
|
|
20240306,132800,91812622,475,474,475,474,2000
|
|
20240306,132700,90862903,474,474,474,474,200
|
|
20240306,132600,90768103,474,474,474,474,0
|
|
20240306,132500,90768103,474,474,474,474,0
|
|
20240306,132400,90768103,474,474,474,474,10
|
|
20240306,132300,90763363,474,474,474,474,0
|
|
20240306,132200,90763363,474,474,474,474,0
|
|
20240306,132100,90763363,474,474,474,474,0
|
|
20240306,132000,90763363,474,474,474,474,0
|
|
20240306,131900,90763363,474,474,474,474,0
|
|
20240306,131800,90763363,474,474,474,474,0
|
|
20240306,131700,90763363,474,474,474,474,0
|
|
20240306,131600,90763363,474,474,474,474,0
|
|
20240306,131500,90763363,474,474,474,474,0
|
|
20240306,131400,90763363,474,474,474,474,0
|
|
20240306,131300,90763363,474,474,474,474,0
|
|
20240306,131200,90763363,474,474,474,474,0
|
|
20240306,131100,90763363,474,474,474,474,16
|
|
20240306,131000,90755779,474,474,474,474,46
|
|
20240306,130900,90733975,473,474,474,473,6
|
|
20240306,130800,90731136,474,474,474,474,25
|
|
20240306,130700,90719286,474,474,474,474,12
|
|
20240306,130600,90713598,474,474,475,474,18
|
|
20240306,130500,90705065,474,474,475,474,59
|
|
20240306,130400,90677057,474,475,475,474,14
|
|
20240306,130300,90670420,474,475,475,474,14
|
|
20240306,130200,90663779,474,475,475,474,3
|
|
20240306,130100,90662355,472,472,472,472,0
|
|
20240306,130000,90662355,472,472,472,472,0
|
|
20240306,125900,90662355,472,472,472,472,0
|
|
20240306,125800,90662355,472,475,475,472,88
|
|
20240306,125700,90620585,473,473,473,473,100
|
|
20240306,125600,90573285,470,470,470,470,0
|
|
20240306,125500,90573285,470,470,470,470,0
|
|
20240306,125400,90573285,470,472,472,470,19050
|
|
20240306,125300,81617697,472,472,472,472,0
|
|
20240306,125200,81617697,472,472,472,472,0
|
|
20240306,125100,81617697,472,472,472,472,0
|
|
20240306,125000,81617697,472,472,472,472,0
|
|
20240306,124900,81617697,472,472,472,472,0
|
|
20240306,124800,81617697,472,472,472,472,0
|
|
20240306,124700,81617697,472,472,472,472,0
|
|
20240306,124600,81617697,472,472,472,472,0
|
|
20240306,124500,81617697,472,472,472,472,0
|
|
20240306,124400,81617697,472,472,472,472,149
|
|
20240306,124300,81547369,471,471,471,471,0
|
|
20240306,124200,81547369,471,471,471,471,0
|
|
20240306,124100,81547369,471,471,471,471,0
|
|
20240306,124000,81547369,471,471,471,471,0
|
|
20240306,123900,81547369,471,471,471,471,0
|
|
20240306,123800,81547369,471,471,471,471,0
|
|
20240306,123700,81547369,471,471,471,471,0
|
|
20240306,123600,81547369,471,471,471,471,0
|
|
20240306,123500,81547369,471,471,471,471,0
|
|
20240306,123400,81547369,471,471,471,471,0
|
|
20240306,123300,81547369,471,471,471,471,0
|
|
20240306,123200,81547369,471,471,471,471,0
|
|
20240306,123100,81547369,471,471,471,471,0
|
|
20240306,123000,81547369,471,471,471,471,0
|
|
20240306,122900,81547369,471,471,471,471,0
|
|
20240306,122800,81547369,471,471,471,471,0
|
|
20240306,122700,81547369,471,471,471,471,0
|
|
20240306,122600,81547369,471,471,471,471,5000
|
|
20240306,122500,79192369,471,471,471,471,0
|
|
20240306,122400,79192369,471,471,471,471,5000
|
|
20240306,122300,76837369,471,471,471,471,0
|
|
20240306,122200,76837369,471,471,471,471,0
|
|
20240306,122100,76837369,471,471,471,471,0
|
|
20240306,122000,76837369,471,471,471,471,0
|
|
20240306,121900,76837369,471,471,471,471,3590
|
|
20240306,121800,75146479,471,471,471,471,0
|
|
20240306,121700,75146479,471,471,471,471,0
|
|
20240306,121600,75146479,471,471,471,471,0
|
|
20240306,121500,75146479,471,472,472,471,30000
|
|
20240306,121400,61014387,472,472,472,472,0
|
|
20240306,121300,61014387,472,472,472,472,0
|
|
20240306,121200,61014387,472,472,472,472,10000
|
|
20240306,121100,56294387,472,472,472,472,0
|
|
20240306,121000,56294387,472,472,472,472,0
|
|
20240306,120900,56294387,472,472,472,472,0
|
|
20240306,120800,56294387,472,472,472,472,0
|
|
20240306,120700,56294387,472,472,472,472,0
|
|
20240306,120600,56294387,472,472,472,472,40
|
|
20240306,120500,56275507,472,472,472,472,128
|
|
20240306,120400,56215091,472,472,472,472,0
|
|
20240306,120300,56215091,472,472,472,472,0
|
|
20240306,120200,56215091,472,473,473,472,506
|
|
20240306,120100,55976148,472,472,472,472,0
|
|
20240306,120000,55976148,472,472,472,472,0
|
|
20240306,115900,55976148,472,472,472,472,0
|
|
20240306,115800,55976148,472,472,472,472,0
|
|
20240306,115700,55976148,472,472,472,472,0
|
|
20240306,115600,55976148,472,472,472,472,0
|
|
20240306,115500,55976148,472,472,472,472,0
|
|
20240306,115400,55976148,472,472,472,472,0
|
|
20240306,115300,55976148,472,472,472,472,0
|
|
20240306,115200,55976148,472,472,472,472,0
|
|
20240306,115100,55976148,472,473,473,472,200
|
|
20240306,115000,55881664,472,472,472,472,0
|
|
20240306,114900,55881664,472,472,472,472,0
|
|
20240306,114800,55881664,472,472,472,472,70
|
|
20240306,114700,55848624,472,473,473,472,10
|
|
20240306,114600,55843903,472,472,472,472,0
|
|
20240306,114500,55843903,472,472,472,472,0
|
|
20240306,114400,55843903,472,473,473,472,193
|
|
20240306,114300,55752806,472,472,472,472,0
|
|
20240306,114200,55752806,472,472,472,472,2000
|
|
20240306,114100,54808806,472,472,472,472,0
|
|
20240306,114000,54808806,472,472,472,472,0
|
|
20240306,113900,54808806,472,472,472,472,0
|
|
20240306,113800,54808806,472,473,473,472,3156
|
|
20240306,113700,53316868,473,473,473,473,0
|
|
20240306,113600,53316868,473,473,473,473,0
|
|
20240306,113500,53316868,473,473,473,473,1
|
|
20240306,113400,53316395,474,474,474,474,0
|
|
20240306,113300,53316395,474,474,474,474,0
|
|
20240306,113200,53316395,474,474,474,474,0
|
|
20240306,113100,53316395,474,474,474,474,1
|
|
20240306,113000,53315921,475,475,475,475,500
|
|
20240306,112900,53078421,472,472,472,472,0
|
|
20240306,112800,53078421,472,472,472,472,0
|
|
20240306,112700,53078421,472,472,472,472,0
|
|
20240306,112600,53078421,472,472,472,472,0
|
|
20240306,112500,53078421,472,472,472,472,0
|
|
20240306,112400,53078421,472,472,472,472,0
|
|
20240306,112300,53078421,472,472,475,472,3246
|
|
20240306,112200,51546279,473,474,474,473,1261
|
|
20240306,112100,50949806,475,475,475,475,0
|
|
20240306,112000,50949806,475,475,475,475,0
|
|
20240306,111900,50949806,475,475,475,475,0
|
|
20240306,111800,50949806,475,475,475,475,0
|
|
20240306,111700,50949806,475,475,475,475,17
|
|
20240306,111600,50941731,474,474,474,474,5
|
|
20240306,111500,50939361,473,473,473,473,3600
|
|
20240306,111400,49236561,473,473,473,473,0
|
|
20240306,111300,49236561,473,473,473,473,0
|
|
20240306,111200,49236561,473,473,473,473,1847
|
|
20240306,111100,48362930,473,473,473,473,5615
|
|
20240306,111000,45707035,474,474,474,474,2276
|
|
20240306,110900,44628211,474,474,474,474,2770
|
|
20240306,110800,43315231,475,475,475,475,0
|
|
20240306,110700,43315231,475,475,475,475,0
|
|
20240306,110600,43315231,475,475,475,475,0
|
|
20240306,110500,43315231,475,475,475,475,100
|
|
20240306,110400,43267731,474,474,474,474,0
|
|
20240306,110300,43267731,474,474,474,474,0
|
|
20240306,110200,43267731,474,474,474,474,0
|
|
20240306,110100,43267731,474,474,474,474,500
|
|
20240306,110000,43030731,474,474,474,474,1000
|
|
20240306,105900,42556731,474,474,474,474,5048
|
|
20240306,105800,40163979,475,475,475,475,0
|
|
20240306,105700,40163979,475,475,475,475,0
|
|
20240306,105600,40163979,475,475,475,475,42
|
|
20240306,105500,40144029,475,475,475,475,0
|
|
20240306,105400,40144029,475,475,475,475,0
|
|
20240306,105300,40144029,475,475,475,475,50
|
|
20240306,105200,40120279,475,475,475,475,3
|
|
20240306,105100,40118854,475,475,475,475,1
|
|
20240306,105000,40118379,474,474,474,474,2500
|
|
20240306,104900,38933379,475,475,475,475,0
|
|
20240306,104800,38933379,475,475,475,475,0
|
|
20240306,104700,38933379,475,475,475,475,600
|
|
20240306,104600,38648379,475,475,475,475,0
|
|
20240306,104500,38648379,475,475,475,475,50
|
|
20240306,104400,38624629,475,475,475,475,0
|
|
20240306,104300,38624629,475,475,475,475,1149
|
|
20240306,104200,38078854,475,475,475,475,50
|
|
20240306,104100,38055104,475,476,476,475,2307
|
|
20240306,104000,36959235,475,475,475,475,0
|
|
20240306,103900,36959235,475,475,475,475,76
|
|
20240306,103800,36923135,475,475,476,475,3353
|
|
20240306,103700,35330431,475,476,476,475,10000
|
|
20240306,103600,30571921,476,476,476,476,0
|
|
20240306,103500,30571921,476,476,476,476,3000
|
|
20240306,103400,29143921,476,476,476,476,0
|
|
20240306,103300,29143921,476,476,476,476,0
|
|
20240306,103200,29143921,476,476,476,476,0
|
|
20240306,103100,29143921,476,479,479,476,9177
|
|
20240306,103000,24775030,481,481,481,481,0
|
|
20240306,102900,24775030,481,481,481,481,0
|
|
20240306,102800,24775030,481,481,481,481,0
|
|
20240306,102700,24775030,481,481,481,481,0
|
|
20240306,102600,24775030,481,481,481,481,1
|
|
20240306,102500,24774549,481,480,481,480,736
|
|
20240306,102400,24421071,479,479,479,479,15
|
|
20240306,102300,24413886,481,481,481,481,5
|
|
20240306,102200,24411481,481,481,481,481,0
|
|
20240306,102100,24411481,481,480,481,480,1265
|
|
20240306,102000,23803307,480,480,480,480,0
|
|
20240306,101900,23803307,480,480,480,480,4
|
|
20240306,101800,23801387,480,480,480,480,0
|
|
20240306,101700,23801387,480,480,480,480,5
|
|
20240306,101600,23798987,481,481,481,481,1
|
|
20240306,101500,23798506,477,477,477,477,0
|
|
20240306,101400,23798506,477,477,477,477,0
|
|
20240306,101300,23798506,477,479,479,477,2000
|
|
20240306,101200,22844497,482,482,482,482,0
|
|
20240306,101100,22844497,482,482,482,482,0
|
|
20240306,101000,22844497,482,482,482,482,1
|
|
20240306,100900,22844015,482,482,482,482,2
|
|
20240306,100800,22843051,482,482,482,482,11
|
|
20240306,100700,22837749,482,482,482,482,1
|
|
20240306,100600,22837267,482,482,482,482,1
|
|
20240306,100500,22836785,482,482,482,482,0
|
|
20240306,100400,22836785,482,482,482,482,2
|
|
20240306,100300,22835821,482,482,482,478,102
|
|
20240306,100200,22787057,478,482,482,478,202
|
|
20240306,100100,22690493,482,482,482,482,1
|
|
20240306,100000,22690011,482,480,482,480,900
|
|
20240306,095900,22257450,480,478,480,478,14300
|
|
20240306,095800,15401767,478,478,478,478,23
|
|
20240306,095700,15390773,479,479,479,479,0
|
|
20240306,095600,15390773,479,479,479,479,0
|
|
20240306,095500,15390773,479,479,479,479,0
|
|
20240306,095400,15390773,479,480,480,479,166
|
|
20240306,095300,15311159,479,479,479,479,934
|
|
20240306,095200,14863773,479,479,479,479,0
|
|
20240306,095100,14863773,479,479,479,479,0
|
|
20240306,095000,14863773,479,479,479,479,300
|
|
20240306,094900,14720073,479,477,479,477,4336
|
|
20240306,094800,12643131,478,478,478,478,0
|
|
20240306,094700,12643131,478,478,478,478,1000
|
|
20240306,094600,12165131,479,479,479,479,0
|
|
20240306,094500,12165131,479,477,479,477,1525
|
|
20240306,094400,11434921,476,476,476,476,0
|
|
20240306,094300,11434921,476,476,476,476,0
|
|
20240306,094200,11434921,476,476,476,476,0
|
|
20240306,094100,11434921,476,476,476,476,0
|
|
20240306,094000,11434921,476,476,476,476,289
|
|
20240306,093900,11297357,476,476,476,476,0
|
|
20240306,093800,11297357,476,475,476,475,11830
|
|
20240306,093700,5678096,475,475,475,475,1081
|
|
20240306,093600,5164621,475,475,475,475,5
|
|
20240306,093500,5162246,475,475,475,475,7
|
|
20240306,093400,5158921,475,475,475,475,4
|
|
20240306,093300,5157021,475,475,475,475,0
|
|
20240306,093200,5157021,475,475,475,475,2
|
|
20240306,093100,5156071,475,474,475,473,514
|
|
20240306,093000,4912530,472,472,472,472,138
|
|
20240306,092900,4847394,473,473,473,473,347
|
|
20240306,092800,4683263,474,474,474,474,3
|
|
20240306,092700,4681841,474,474,474,474,285
|
|
20240306,092600,4546751,474,473,474,473,310
|
|
20240306,092500,4400111,473,473,473,473,0
|
|
20240306,092400,4400111,473,473,473,473,0
|
|
20240306,092300,4400111,473,473,473,473,0
|
|
20240306,092200,4400111,473,473,473,473,1
|
|
20240306,092100,4399638,474,474,474,474,73
|
|
20240306,092000,4365036,474,474,474,474,3
|
|
20240306,091900,4363614,474,474,474,474,1000
|
|
20240306,091800,3889614,474,474,474,474,100
|
|
20240306,091700,3842214,474,474,474,474,300
|
|
20240306,091600,3700014,474,474,474,474,200
|
|
20240306,091500,3605214,474,474,474,474,550
|
|
20240306,091400,3344514,474,474,474,474,1
|
|
20240306,091300,3344040,473,473,473,473,3
|
|
20240306,091200,3342621,473,473,473,473,206
|
|
20240306,091100,3245183,473,473,473,473,1
|
|
20240306,091000,3244710,473,474,474,473,182
|
|
20240306,090900,3158446,474,474,474,474,261
|
|
20240306,090800,3034732,473,473,473,473,266
|
|
20240306,090700,2908914,473,473,473,473,0
|
|
20240306,090600,2908914,473,473,473,473,267
|
|
20240306,090500,2782623,473,473,473,473,0
|
|
20240306,090400,2782623,473,473,473,473,0
|
|
20240306,090300,2782623,473,473,473,473,13
|
|
20240306,090200,2776474,473,473,474,473,463
|
|
20240306,090100,2557386,473,473,473,473,6
|
|
20240306,090000,2554548,472,472,472,472,2773
|