586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,184300,48192655,466,466,466,466,1106
|
|
20240322,184200,48192655,466,466,466,466,0
|
|
20240322,184100,48192655,466,466,466,466,0
|
|
20240322,184000,48192655,466,466,466,466,0
|
|
20240322,183900,48192655,466,466,466,466,0
|
|
20240322,183800,48192655,466,466,466,466,0
|
|
20240322,183700,48192655,466,466,466,466,0
|
|
20240322,183600,48192655,466,466,466,466,0
|
|
20240322,183500,48192655,466,466,466,466,0
|
|
20240322,183400,48192655,466,466,466,466,0
|
|
20240322,183300,48192655,466,466,466,466,0
|
|
20240322,183200,48192655,466,466,466,466,0
|
|
20240322,183100,48192655,466,466,466,466,0
|
|
20240322,183000,48192655,466,466,466,466,0
|
|
20240322,182900,48192655,466,466,466,466,0
|
|
20240322,182800,48192655,466,466,466,466,0
|
|
20240322,182700,48192655,466,466,466,466,0
|
|
20240322,182600,48192655,466,466,466,466,0
|
|
20240322,182500,48192655,466,466,466,466,0
|
|
20240322,182400,48192655,466,466,466,466,0
|
|
20240322,182300,48192655,466,466,466,466,0
|
|
20240322,182200,48192655,466,466,466,466,0
|
|
20240322,182100,48192655,466,466,466,466,0
|
|
20240322,182000,48192655,466,466,466,466,0
|
|
20240322,181900,48192655,466,466,466,466,0
|
|
20240322,181800,48192655,466,466,466,466,0
|
|
20240322,181700,48192655,466,466,466,466,0
|
|
20240322,181600,48192655,466,466,466,466,0
|
|
20240322,181500,48192655,466,466,466,466,0
|
|
20240322,181400,48192655,466,466,466,466,0
|
|
20240322,181300,48192655,466,466,466,466,1106
|
|
20240322,181200,48192655,466,466,466,466,0
|
|
20240322,181100,48192655,466,466,466,466,0
|
|
20240322,181000,48192655,466,466,466,466,0
|
|
20240322,180900,48192655,466,466,466,466,0
|
|
20240322,180800,48192655,466,466,466,466,0
|
|
20240322,180700,48192655,466,466,466,466,0
|
|
20240322,180600,48192655,466,466,466,466,0
|
|
20240322,180500,48192655,466,466,466,466,0
|
|
20240322,180400,48192655,466,466,466,466,0
|
|
20240322,180300,48192655,466,466,466,466,0
|
|
20240322,180200,48192655,466,466,466,466,0
|
|
20240322,180100,48192655,466,466,466,466,0
|
|
20240322,180000,48192655,466,466,466,466,0
|
|
20240322,175900,48192655,466,466,466,466,0
|
|
20240322,175800,48192655,466,466,466,466,0
|
|
20240322,175700,48192655,466,466,466,466,0
|
|
20240322,175600,48192655,466,466,466,466,0
|
|
20240322,175500,48192655,466,466,466,466,0
|
|
20240322,175400,48192655,466,466,466,466,0
|
|
20240322,175300,48192655,466,466,466,466,0
|
|
20240322,175200,48192655,466,466,466,466,0
|
|
20240322,175100,48192655,466,466,466,466,0
|
|
20240322,175000,48192655,466,466,466,466,0
|
|
20240322,174900,48192655,466,466,466,466,0
|
|
20240322,174800,48192655,466,466,466,466,0
|
|
20240322,174700,48192655,466,466,466,466,0
|
|
20240322,174600,48192655,466,466,466,466,0
|
|
20240322,174500,48192655,466,466,466,466,0
|
|
20240322,174400,48192655,466,466,466,466,0
|
|
20240322,174300,48192655,466,466,466,466,1106
|
|
20240322,174200,48192655,466,466,466,466,0
|
|
20240322,174100,48192655,466,466,466,466,0
|
|
20240322,174000,48192655,466,466,466,466,0
|
|
20240322,173900,48192655,466,466,466,466,0
|
|
20240322,173800,48192655,466,466,466,466,0
|
|
20240322,173700,48192655,466,466,466,466,0
|
|
20240322,173600,48192655,466,466,466,466,0
|
|
20240322,173500,48192655,466,466,466,466,0
|
|
20240322,173400,48192655,466,466,466,466,0
|
|
20240322,173300,48192655,466,466,466,466,0
|
|
20240322,173200,48192655,466,466,466,466,0
|
|
20240322,173100,48192655,466,466,466,466,0
|
|
20240322,173000,48192655,466,466,466,466,0
|
|
20240322,172900,48192655,466,466,466,466,0
|
|
20240322,172800,48192655,466,466,466,466,0
|
|
20240322,172700,48192655,466,466,466,466,0
|
|
20240322,172600,48192655,466,466,466,466,0
|
|
20240322,172500,48192655,466,466,466,466,0
|
|
20240322,172400,48192655,466,466,466,466,0
|
|
20240322,172300,48192655,466,466,466,466,0
|
|
20240322,172200,48192655,466,466,466,466,0
|
|
20240322,172100,48192655,466,466,466,466,0
|
|
20240322,172000,48192655,466,466,466,466,0
|
|
20240322,171900,48192655,466,466,466,466,0
|
|
20240322,171800,48192655,466,466,466,466,0
|
|
20240322,171700,48192655,466,466,466,466,0
|
|
20240322,171600,48192655,466,466,466,466,0
|
|
20240322,171500,48192655,466,466,466,466,0
|
|
20240322,171400,48192655,466,466,466,466,0
|
|
20240322,171300,48192655,466,466,466,466,1106
|
|
20240322,171200,48192655,466,466,466,466,0
|
|
20240322,171100,48192655,466,466,466,466,0
|
|
20240322,171000,48192655,466,466,466,466,0
|
|
20240322,170900,48192655,466,466,466,466,0
|
|
20240322,170800,48192655,466,466,466,466,0
|
|
20240322,170700,48192655,466,466,466,466,0
|
|
20240322,170600,48192655,466,466,466,466,0
|
|
20240322,170500,48192655,466,466,466,466,0
|
|
20240322,170400,48192655,466,466,466,466,0
|
|
20240322,170300,48192655,466,466,466,466,0
|
|
20240322,170200,48192655,466,466,466,466,0
|
|
20240322,170100,48192655,466,466,466,466,0
|
|
20240322,170000,48192655,466,466,466,466,0
|
|
20240322,165900,48192655,466,466,466,466,0
|
|
20240322,165800,48192655,466,466,466,466,0
|
|
20240322,165700,48192655,466,466,466,466,0
|
|
20240322,165600,48192655,466,466,466,466,0
|
|
20240322,165500,48192655,466,466,466,466,0
|
|
20240322,165400,48192655,466,466,466,466,0
|
|
20240322,165300,48192655,466,466,466,466,0
|
|
20240322,165200,48192655,466,466,466,466,0
|
|
20240322,165100,48192655,466,466,466,466,0
|
|
20240322,165000,48192655,466,466,466,466,0
|
|
20240322,164900,48192655,466,466,466,466,0
|
|
20240322,164800,48192655,466,466,466,466,0
|
|
20240322,164700,48192655,466,466,466,466,0
|
|
20240322,164600,48192655,466,466,466,466,0
|
|
20240322,164500,48192655,466,466,466,466,0
|
|
20240322,164400,48192655,466,466,466,466,0
|
|
20240322,164300,48192655,466,466,466,466,1106
|
|
20240322,164200,48192655,466,466,466,466,0
|
|
20240322,164100,48192655,466,466,466,466,0
|
|
20240322,164000,48192655,466,466,466,466,0
|
|
20240322,163900,48192655,466,466,466,466,0
|
|
20240322,163800,48192655,466,466,466,466,0
|
|
20240322,163700,48192655,466,466,466,466,0
|
|
20240322,163600,48192655,466,466,466,466,0
|
|
20240322,163500,48192655,466,466,466,466,0
|
|
20240322,163400,48192655,466,466,466,466,0
|
|
20240322,163300,48192655,466,466,466,466,0
|
|
20240322,163200,48192655,466,466,466,466,0
|
|
20240322,163100,48192655,466,466,466,466,0
|
|
20240322,163000,48192655,466,466,466,466,0
|
|
20240322,162900,48192655,466,466,466,466,0
|
|
20240322,162800,48192655,466,466,466,466,0
|
|
20240322,162700,48192655,466,466,466,466,0
|
|
20240322,162600,48192655,466,466,466,466,0
|
|
20240322,162500,48192655,466,466,466,466,0
|
|
20240322,162400,48192655,466,466,466,466,0
|
|
20240322,162300,48192655,466,466,466,466,0
|
|
20240322,162200,48192655,466,466,466,466,0
|
|
20240322,162100,48192655,466,466,466,466,0
|
|
20240322,162000,48192655,466,466,466,466,0
|
|
20240322,161900,48192655,466,466,466,466,0
|
|
20240322,161800,48192655,466,466,466,466,0
|
|
20240322,161700,48192655,466,466,466,466,0
|
|
20240322,161600,48192655,466,466,466,466,0
|
|
20240322,161500,48192655,466,466,466,466,0
|
|
20240322,161400,48192655,466,466,466,466,0
|
|
20240322,161300,48192655,466,466,466,466,1106
|
|
20240322,161200,48192655,466,466,466,466,0
|
|
20240322,161100,48192655,466,466,466,466,0
|
|
20240322,161000,48192655,466,466,466,466,0
|
|
20240322,160900,48192655,466,466,466,466,0
|
|
20240322,160800,48192655,466,466,466,466,0
|
|
20240322,160700,48192655,466,466,466,466,0
|
|
20240322,160600,48192655,466,466,466,466,0
|
|
20240322,160500,48192655,466,466,466,466,0
|
|
20240322,160400,48192655,466,466,466,466,0
|
|
20240322,160300,48192655,466,466,466,466,0
|
|
20240322,160200,48192655,466,466,466,466,0
|
|
20240322,160100,48192655,466,466,466,466,0
|
|
20240322,160000,48192655,466,466,466,466,0
|
|
20240322,155900,48192655,466,466,466,466,0
|
|
20240322,155800,48192655,466,466,466,466,0
|
|
20240322,155700,48192655,466,466,466,466,0
|
|
20240322,155600,48192655,466,466,466,466,0
|
|
20240322,155500,48192655,466,466,466,466,0
|
|
20240322,155400,48192655,466,466,466,466,0
|
|
20240322,155300,48192655,466,466,466,466,0
|
|
20240322,155200,48192655,466,466,466,466,0
|
|
20240322,155100,48192655,466,466,466,466,0
|
|
20240322,155000,48192655,466,466,466,466,0
|
|
20240322,154900,48192655,466,466,466,466,0
|
|
20240322,154800,48192655,466,466,466,466,0
|
|
20240322,154700,48192655,466,466,466,466,0
|
|
20240322,154600,48192655,466,466,466,466,0
|
|
20240322,154500,48192655,466,466,466,466,0
|
|
20240322,154400,48192655,466,466,466,466,0
|
|
20240322,154300,48192655,466,466,466,466,1106
|
|
20240322,154200,48192655,466,466,466,466,0
|
|
20240322,154100,48192655,466,466,466,466,0
|
|
20240322,154000,48192655,466,466,466,466,0
|
|
20240322,153900,48192655,466,466,466,466,0
|
|
20240322,153800,48192655,466,466,466,466,0
|
|
20240322,153700,48192655,466,466,466,466,0
|
|
20240322,153600,48192655,466,466,466,466,0
|
|
20240322,153500,48192655,466,466,466,466,0
|
|
20240322,153400,48192655,466,466,466,466,0
|
|
20240322,153300,48192655,466,466,466,466,0
|
|
20240322,153200,48192655,466,466,466,466,0
|
|
20240322,153100,48192655,466,466,466,466,0
|
|
20240322,153000,48192655,466,466,466,466,1106
|
|
20240322,152900,47677259,465,465,465,465,0
|
|
20240322,152800,47677259,465,465,465,465,0
|
|
20240322,152700,47677259,465,465,465,465,0
|
|
20240322,152600,47677259,465,465,465,465,0
|
|
20240322,152500,47677259,465,465,465,465,0
|
|
20240322,152400,47677259,465,465,465,465,0
|
|
20240322,152300,47677259,465,465,465,465,0
|
|
20240322,152200,47677259,465,465,465,465,0
|
|
20240322,152100,47677259,465,465,465,465,0
|
|
20240322,152000,47677259,465,465,465,465,0
|
|
20240322,151900,47677259,465,465,465,465,0
|
|
20240322,151800,47677259,465,465,465,465,1
|
|
20240322,151700,47676794,465,465,465,465,6
|
|
20240322,151600,47674004,465,465,465,465,0
|
|
20240322,151500,47674004,465,466,466,465,35
|
|
20240322,151400,47657697,466,466,466,466,2
|
|
20240322,151300,47656765,465,466,466,465,124
|
|
20240322,151200,47599015,465,465,465,465,4
|
|
20240322,151100,47597155,465,466,466,465,127
|
|
20240322,151000,47537990,465,465,465,465,14
|
|
20240322,150900,47531480,465,465,465,465,0
|
|
20240322,150800,47531480,465,465,465,465,0
|
|
20240322,150700,47531480,465,465,465,465,45
|
|
20240322,150600,47510555,465,465,465,465,0
|
|
20240322,150500,47510555,465,465,465,465,0
|
|
20240322,150400,47510555,465,465,465,465,0
|
|
20240322,150300,47510555,465,466,466,465,244
|
|
20240322,150200,47397051,467,467,467,467,1170
|
|
20240322,150100,46850661,466,466,466,466,0
|
|
20240322,150000,46850661,466,466,466,466,0
|
|
20240322,145900,46850661,466,466,466,466,0
|
|
20240322,145800,46850661,466,466,466,466,0
|
|
20240322,145700,46850661,466,466,466,466,550
|
|
20240322,145600,46594361,467,467,467,467,1
|
|
20240322,145500,46593894,466,466,466,466,0
|
|
20240322,145400,46593894,466,466,466,466,0
|
|
20240322,145300,46593894,466,466,466,466,0
|
|
20240322,145200,46593894,466,466,466,466,0
|
|
20240322,145100,46593894,466,466,466,466,0
|
|
20240322,145000,46593894,466,466,466,466,0
|
|
20240322,144900,46593894,466,466,466,466,0
|
|
20240322,144800,46593894,466,466,466,466,0
|
|
20240322,144700,46593894,466,466,466,466,0
|
|
20240322,144600,46593894,466,466,466,466,0
|
|
20240322,144500,46593894,466,466,466,466,0
|
|
20240322,144400,46593894,466,466,466,466,0
|
|
20240322,144300,46593894,466,466,466,466,71
|
|
20240322,144200,46560808,467,467,467,467,0
|
|
20240322,144100,46560808,467,467,467,467,0
|
|
20240322,144000,46560808,467,467,467,467,0
|
|
20240322,143900,46560808,467,467,467,467,0
|
|
20240322,143800,46560808,467,467,467,467,0
|
|
20240322,143700,46560808,467,467,467,467,0
|
|
20240322,143600,46560808,467,467,467,467,0
|
|
20240322,143500,46560808,467,467,467,467,200
|
|
20240322,143400,46467408,467,467,467,467,0
|
|
20240322,143300,46467408,467,467,467,467,289
|
|
20240322,143200,46332445,467,467,467,467,0
|
|
20240322,143100,46332445,467,467,467,467,500
|
|
20240322,143000,46098945,467,467,467,467,0
|
|
20240322,142900,46098945,467,467,467,467,9
|
|
20240322,142800,46094742,467,467,467,467,0
|
|
20240322,142700,46094742,467,467,467,467,0
|
|
20240322,142600,46094742,467,467,467,467,0
|
|
20240322,142500,46094742,467,467,467,467,11
|
|
20240322,142400,46089605,467,467,467,467,0
|
|
20240322,142300,46089605,467,467,467,467,0
|
|
20240322,142200,46089605,467,467,467,467,0
|
|
20240322,142100,46089605,467,467,467,467,0
|
|
20240322,142000,46089605,467,467,467,467,0
|
|
20240322,141900,46089605,467,467,467,467,0
|
|
20240322,141800,46089605,467,467,467,467,0
|
|
20240322,141700,46089605,467,467,467,467,0
|
|
20240322,141600,46089605,467,467,467,467,1
|
|
20240322,141500,46089138,467,467,467,467,0
|
|
20240322,141400,46089138,467,467,467,467,0
|
|
20240322,141300,46089138,467,467,467,467,0
|
|
20240322,141200,46089138,467,467,467,467,0
|
|
20240322,141100,46089138,467,467,467,467,0
|
|
20240322,141000,46089138,467,467,467,467,0
|
|
20240322,140900,46089138,467,467,467,467,0
|
|
20240322,140800,46089138,467,467,467,467,2
|
|
20240322,140700,46088204,467,467,467,467,0
|
|
20240322,140600,46088204,467,467,467,467,0
|
|
20240322,140500,46088204,467,467,467,467,0
|
|
20240322,140400,46088204,467,467,467,467,0
|
|
20240322,140300,46088204,467,467,467,467,0
|
|
20240322,140200,46088204,467,467,467,467,0
|
|
20240322,140100,46088204,467,467,467,467,0
|
|
20240322,140000,46088204,467,467,467,467,0
|
|
20240322,135900,46088204,467,467,467,467,0
|
|
20240322,135800,46088204,467,467,467,467,0
|
|
20240322,135700,46088204,467,467,467,467,0
|
|
20240322,135600,46088204,467,467,467,467,0
|
|
20240322,135500,46088204,467,467,467,467,0
|
|
20240322,135400,46088204,467,467,467,467,0
|
|
20240322,135300,46088204,467,467,467,467,0
|
|
20240322,135200,46088204,467,467,467,467,0
|
|
20240322,135100,46088204,467,467,467,467,0
|
|
20240322,135000,46088204,467,467,467,467,26
|
|
20240322,134900,46076062,466,464,466,464,394
|
|
20240322,134800,45892698,464,464,464,464,0
|
|
20240322,134700,45892698,464,464,464,464,0
|
|
20240322,134600,45892698,464,464,464,464,0
|
|
20240322,134500,45892698,464,464,464,464,1000
|
|
20240322,134400,45428698,464,464,464,464,0
|
|
20240322,134300,45428698,464,464,464,464,0
|
|
20240322,134200,45428698,464,464,464,464,0
|
|
20240322,134100,45428698,464,464,464,464,0
|
|
20240322,134000,45428698,464,464,464,464,0
|
|
20240322,133900,45428698,464,464,464,464,0
|
|
20240322,133800,45428698,464,464,464,464,0
|
|
20240322,133700,45428698,464,464,464,464,0
|
|
20240322,133600,45428698,464,464,464,464,600
|
|
20240322,133500,45150298,466,466,466,466,0
|
|
20240322,133400,45150298,466,466,466,466,1
|
|
20240322,133300,45149832,466,466,466,466,175
|
|
20240322,133200,45068282,465,465,465,465,430
|
|
20240322,133100,44868332,465,465,465,465,300
|
|
20240322,133000,44728832,465,465,465,465,70
|
|
20240322,132900,44696282,464,464,464,464,300
|
|
20240322,132800,44557082,466,466,466,466,0
|
|
20240322,132700,44557082,466,466,466,466,0
|
|
20240322,132600,44557082,466,466,466,466,0
|
|
20240322,132500,44557082,466,466,466,466,0
|
|
20240322,132400,44557082,466,466,466,466,0
|
|
20240322,132300,44557082,466,466,466,466,0
|
|
20240322,132200,44557082,466,466,466,466,500
|
|
20240322,132100,44324082,466,466,466,466,0
|
|
20240322,132000,44324082,466,466,466,466,1000
|
|
20240322,131900,43858082,466,466,466,466,0
|
|
20240322,131800,43858082,466,466,466,466,0
|
|
20240322,131700,43858082,466,466,466,466,0
|
|
20240322,131600,43858082,466,466,466,466,0
|
|
20240322,131500,43858082,466,466,466,466,0
|
|
20240322,131400,43858082,466,466,466,466,0
|
|
20240322,131300,43858082,466,466,466,466,0
|
|
20240322,131200,43858082,466,466,466,466,0
|
|
20240322,131100,43858082,466,466,466,466,35
|
|
20240322,131000,43841772,466,466,466,466,0
|
|
20240322,130900,43841772,466,466,466,466,0
|
|
20240322,130800,43841772,466,466,466,466,0
|
|
20240322,130700,43841772,466,466,466,466,0
|
|
20240322,130600,43841772,466,466,466,466,0
|
|
20240322,130500,43841772,466,466,466,466,0
|
|
20240322,130400,43841772,466,466,466,466,1
|
|
20240322,130300,43841306,464,465,465,464,400
|
|
20240322,130200,43655656,464,464,464,464,0
|
|
20240322,130100,43655656,464,464,464,464,0
|
|
20240322,130000,43655656,464,464,464,464,0
|
|
20240322,125900,43655656,464,464,464,464,0
|
|
20240322,125800,43655656,464,464,464,464,0
|
|
20240322,125700,43655656,464,464,464,464,0
|
|
20240322,125600,43655656,464,464,464,464,0
|
|
20240322,125500,43655656,464,464,464,464,0
|
|
20240322,125400,43655656,464,464,464,464,0
|
|
20240322,125300,43655656,464,464,464,464,0
|
|
20240322,125200,43655656,464,464,464,464,0
|
|
20240322,125100,43655656,464,464,464,464,0
|
|
20240322,125000,43655656,464,464,464,464,0
|
|
20240322,124900,43655656,464,464,464,464,0
|
|
20240322,124800,43655656,464,464,464,464,0
|
|
20240322,124700,43655656,464,464,464,464,0
|
|
20240322,124600,43655656,464,464,464,464,0
|
|
20240322,124500,43655656,464,464,464,464,0
|
|
20240322,124400,43655656,464,464,464,464,0
|
|
20240322,124300,43655656,464,464,464,464,0
|
|
20240322,124200,43655656,464,464,464,464,0
|
|
20240322,124100,43655656,464,464,464,464,0
|
|
20240322,124000,43655656,464,464,464,464,0
|
|
20240322,123900,43655656,464,464,464,464,0
|
|
20240322,123800,43655656,464,464,464,464,0
|
|
20240322,123700,43655656,464,464,464,464,0
|
|
20240322,123600,43655656,464,464,464,464,0
|
|
20240322,123500,43655656,464,464,464,464,0
|
|
20240322,123400,43655656,464,464,464,464,0
|
|
20240322,123300,43655656,464,464,464,464,0
|
|
20240322,123200,43655656,464,464,464,464,0
|
|
20240322,123100,43655656,464,464,464,464,0
|
|
20240322,123000,43655656,464,464,464,464,10
|
|
20240322,122900,43651016,464,464,464,464,0
|
|
20240322,122800,43651016,464,464,464,464,0
|
|
20240322,122700,43651016,464,464,464,464,0
|
|
20240322,122600,43651016,464,464,464,464,432
|
|
20240322,122500,43450568,466,466,466,466,0
|
|
20240322,122400,43450568,466,466,466,466,1
|
|
20240322,122300,43450102,464,464,464,464,500
|
|
20240322,122200,43218102,466,466,466,466,0
|
|
20240322,122100,43218102,466,466,466,466,304
|
|
20240322,122000,43076438,466,466,466,466,43
|
|
20240322,121900,43056400,466,464,466,464,40
|
|
20240322,121800,43037838,464,464,464,464,0
|
|
20240322,121700,43037838,464,464,464,464,0
|
|
20240322,121600,43037838,464,464,464,464,0
|
|
20240322,121500,43037838,464,464,464,464,0
|
|
20240322,121400,43037838,464,464,464,464,0
|
|
20240322,121300,43037838,464,464,464,464,0
|
|
20240322,121200,43037838,464,465,465,464,1379
|
|
20240322,121100,42397975,466,466,466,466,3
|
|
20240322,121000,42396577,466,466,466,466,0
|
|
20240322,120900,42396577,466,466,466,466,1
|
|
20240322,120800,42396111,467,467,467,467,0
|
|
20240322,120700,42396111,467,467,467,467,0
|
|
20240322,120600,42396111,467,467,467,467,52
|
|
20240322,120500,42371827,467,467,467,467,0
|
|
20240322,120400,42371827,467,467,467,467,10
|
|
20240322,120300,42367157,464,464,464,464,0
|
|
20240322,120200,42367157,464,464,464,464,0
|
|
20240322,120100,42367157,464,464,464,464,80
|
|
20240322,120000,42330037,464,464,464,464,0
|
|
20240322,115900,42330037,464,464,464,464,0
|
|
20240322,115800,42330037,464,464,464,464,0
|
|
20240322,115700,42330037,464,464,464,464,0
|
|
20240322,115600,42330037,464,464,464,464,800
|
|
20240322,115500,41958837,464,464,465,464,1831
|
|
20240322,115400,41109134,467,467,467,467,0
|
|
20240322,115300,41109134,467,467,467,467,1
|
|
20240322,115200,41108667,466,466,466,464,3418
|
|
20240322,115100,39520219,465,466,466,465,2265
|
|
20240322,115000,38464994,466,466,466,466,0
|
|
20240322,114900,38464994,466,466,466,466,0
|
|
20240322,114800,38464994,466,466,466,466,0
|
|
20240322,114700,38464994,466,466,466,466,489
|
|
20240322,114600,38237120,467,467,467,467,0
|
|
20240322,114500,38237120,467,467,467,467,0
|
|
20240322,114400,38237120,467,467,467,467,1
|
|
20240322,114300,38236653,467,467,467,467,1
|
|
20240322,114200,38236186,467,467,467,467,0
|
|
20240322,114100,38236186,467,467,467,467,906
|
|
20240322,114000,37813084,468,468,468,468,0
|
|
20240322,113900,37813084,468,468,468,468,778
|
|
20240322,113800,37448980,468,468,468,468,600
|
|
20240322,113700,37168180,467,467,467,467,0
|
|
20240322,113600,37168180,467,467,467,467,0
|
|
20240322,113500,37168180,467,467,467,467,0
|
|
20240322,113400,37168180,467,467,467,467,1
|
|
20240322,113300,37167713,467,467,467,467,0
|
|
20240322,113200,37167713,467,467,467,467,199
|
|
20240322,113100,37074780,467,467,467,467,0
|
|
20240322,113000,37074780,467,467,467,467,0
|
|
20240322,112900,37074780,467,467,467,467,0
|
|
20240322,112800,37074780,467,467,467,467,0
|
|
20240322,112700,37074780,467,467,467,467,0
|
|
20240322,112600,37074780,467,467,467,467,0
|
|
20240322,112500,37074780,467,467,467,467,0
|
|
20240322,112400,37074780,467,467,467,467,0
|
|
20240322,112300,37074780,467,467,467,467,26
|
|
20240322,112200,37062638,465,465,465,465,1
|
|
20240322,112100,37062173,466,466,466,466,300
|
|
20240322,112000,36922373,467,467,467,467,0
|
|
20240322,111900,36922373,467,467,467,467,0
|
|
20240322,111800,36922373,467,467,467,467,0
|
|
20240322,111700,36922373,467,467,467,467,50
|
|
20240322,111600,36899023,467,467,467,467,0
|
|
20240322,111500,36899023,467,467,467,467,0
|
|
20240322,111400,36899023,467,467,467,467,10
|
|
20240322,111300,36894353,467,466,467,464,925
|
|
20240322,111200,36465033,466,466,466,466,0
|
|
20240322,111100,36465033,466,466,466,466,0
|
|
20240322,111000,36465033,466,466,466,466,0
|
|
20240322,110900,36465033,466,466,466,466,304
|
|
20240322,110800,36323369,468,468,468,468,0
|
|
20240322,110700,36323369,468,468,468,468,0
|
|
20240322,110600,36323369,468,466,468,466,11
|
|
20240322,110500,36318239,469,469,469,469,0
|
|
20240322,110400,36318239,469,469,469,469,0
|
|
20240322,110300,36318239,469,469,469,469,0
|
|
20240322,110200,36318239,469,469,469,469,0
|
|
20240322,110100,36318239,469,469,469,469,0
|
|
20240322,110000,36318239,469,468,469,467,10061
|
|
20240322,105900,31619717,469,469,469,469,210
|
|
20240322,105800,31521227,469,468,469,468,223
|
|
20240322,105700,31416645,469,469,469,469,5
|
|
20240322,105600,31414300,467,467,467,467,437
|
|
20240322,105500,31210221,471,471,471,471,0
|
|
20240322,105400,31210221,471,471,471,471,0
|
|
20240322,105300,31210221,471,470,471,470,595
|
|
20240322,105200,30930036,468,468,468,468,60
|
|
20240322,105100,30901956,468,468,468,468,0
|
|
20240322,105000,30901956,468,469,469,468,60
|
|
20240322,104900,30873846,469,469,469,469,0
|
|
20240322,104800,30873846,469,470,470,469,55
|
|
20240322,104700,30848001,468,468,468,468,0
|
|
20240322,104600,30848001,468,470,470,468,25
|
|
20240322,104500,30836286,469,469,469,469,0
|
|
20240322,104400,30836286,469,470,470,469,10
|
|
20240322,104300,30831591,469,471,471,469,15
|
|
20240322,104200,30824541,472,468,472,468,1000
|
|
20240322,104100,30354103,468,468,468,468,66
|
|
20240322,104000,30323215,468,469,469,468,476
|
|
20240322,103900,30100418,468,468,468,468,0
|
|
20240322,103800,30100418,468,470,473,468,2228
|
|
20240322,103700,29050141,466,468,473,466,10002
|
|
20240322,103600,24332112,466,466,466,466,1000
|
|
20240322,103500,23866112,466,466,466,466,300
|
|
20240322,103400,23726312,468,468,468,468,1
|
|
20240322,103300,23725844,465,466,466,465,263
|
|
20240322,103200,23603448,467,467,467,467,0
|
|
20240322,103100,23603448,467,467,467,467,150
|
|
20240322,103000,23533398,472,467,472,467,11278
|
|
20240322,102900,18223979,462,465,468,462,515
|
|
20240322,102800,17984630,462,462,462,462,0
|
|
20240322,102700,17984630,462,462,462,462,0
|
|
20240322,102600,17984630,462,462,462,462,0
|
|
20240322,102500,17984630,462,464,464,462,500
|
|
20240322,102400,17753342,465,465,465,465,0
|
|
20240322,102300,17753342,465,465,465,465,1001
|
|
20240322,102200,17287877,467,467,467,467,0
|
|
20240322,102100,17287877,467,467,467,467,0
|
|
20240322,102000,17287877,467,466,467,465,555
|
|
20240322,101900,17029284,465,466,466,465,1001
|
|
20240322,101800,16562819,466,462,473,462,20217
|
|
20240322,101700,7081463,462,462,462,462,0
|
|
20240322,101600,7081463,462,462,462,462,0
|
|
20240322,101500,7081463,462,461,462,457,2786
|
|
20240322,101400,5802214,461,459,461,459,938
|
|
20240322,101300,5370794,459,459,459,459,0
|
|
20240322,101200,5370794,459,459,460,459,433
|
|
20240322,101100,5171659,459,459,459,459,400
|
|
20240322,101000,4988059,458,458,458,458,0
|
|
20240322,100900,4988059,458,458,458,458,814
|
|
20240322,100800,4615247,458,458,458,458,0
|
|
20240322,100700,4615247,458,458,458,458,0
|
|
20240322,100600,4615247,458,458,458,458,0
|
|
20240322,100500,4615247,458,458,458,458,0
|
|
20240322,100400,4615247,458,458,458,458,0
|
|
20240322,100300,4615247,458,456,458,455,223
|
|
20240322,100200,4513568,458,458,458,458,0
|
|
20240322,100100,4513568,458,458,458,458,1
|
|
20240322,100000,4513110,456,456,456,456,1
|
|
20240322,095900,4512654,457,457,457,457,0
|
|
20240322,095800,4512654,457,457,457,457,0
|
|
20240322,095700,4512654,457,457,457,457,0
|
|
20240322,095600,4512654,457,457,457,457,0
|
|
20240322,095500,4512654,457,457,457,457,0
|
|
20240322,095400,4512654,457,457,457,457,100
|
|
20240322,095300,4466954,458,458,458,458,0
|
|
20240322,095200,4466954,458,458,458,458,0
|
|
20240322,095100,4466954,458,458,458,458,0
|
|
20240322,095000,4466954,458,458,458,458,8
|
|
20240322,094900,4463290,458,458,458,458,2
|
|
20240322,094800,4462374,458,458,458,458,0
|
|
20240322,094700,4462374,458,458,458,458,0
|
|
20240322,094600,4462374,458,458,458,458,0
|
|
20240322,094500,4462374,458,458,458,458,0
|
|
20240322,094400,4462374,458,458,458,458,0
|
|
20240322,094300,4462374,458,458,458,458,6
|
|
20240322,094200,4459626,458,458,458,458,7
|
|
20240322,094100,4456420,458,458,458,458,23
|
|
20240322,094000,4445886,457,457,457,457,17
|
|
20240322,093900,4438117,457,457,457,457,1
|
|
20240322,093800,4437660,456,456,456,456,0
|
|
20240322,093700,4437660,456,457,457,455,464
|
|
20240322,093600,4226121,458,458,458,458,202
|
|
20240322,093500,4133605,458,458,458,458,0
|
|
20240322,093400,4133605,458,458,458,458,0
|
|
20240322,093300,4133605,458,458,458,458,0
|
|
20240322,093200,4133605,458,458,458,458,0
|
|
20240322,093100,4133605,458,458,458,458,6
|
|
20240322,093000,4130857,458,458,458,458,0
|
|
20240322,092900,4130857,458,457,458,457,203
|
|
20240322,092800,4038076,457,457,457,457,1696
|
|
20240322,092700,3263004,458,458,458,458,120
|
|
20240322,092600,3208044,460,460,461,460,905
|
|
20240322,092500,2791742,460,456,460,456,1313
|
|
20240322,092400,2190091,456,456,456,456,200
|
|
20240322,092300,2098891,456,456,456,456,0
|
|
20240322,092200,2098891,456,456,456,456,68
|
|
20240322,092100,2067883,455,455,455,455,40
|
|
20240322,092000,2049683,456,456,456,456,0
|
|
20240322,091900,2049683,456,456,456,456,200
|
|
20240322,091800,1958483,456,456,456,456,0
|
|
20240322,091700,1958483,456,456,456,456,0
|
|
20240322,091600,1958483,456,456,456,456,0
|
|
20240322,091500,1958483,456,456,456,456,0
|
|
20240322,091400,1958483,456,456,456,456,0
|
|
20240322,091300,1958483,456,456,456,456,0
|
|
20240322,091200,1958483,456,456,456,456,0
|
|
20240322,091100,1958483,456,456,456,456,1231
|
|
20240322,091000,1397147,455,455,455,455,15
|
|
20240322,090900,1390322,455,453,455,453,109
|
|
20240322,090800,1340743,453,453,453,453,18
|
|
20240322,090700,1332589,454,454,454,454,601
|
|
20240322,090600,1059735,455,455,455,455,0
|
|
20240322,090500,1059735,455,455,455,455,0
|
|
20240322,090400,1059735,455,455,455,455,14
|
|
20240322,090300,1053365,455,455,455,455,1000
|
|
20240322,090200,598365,455,455,455,455,0
|
|
20240322,090100,598365,455,454,455,454,4
|
|
20240322,090000,596548,455,456,456,455,1309
|