584 lines
25 KiB
CSV
584 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,184100,21839035,470,470,470,470,1386
|
|
20240327,184000,21839035,470,470,470,470,0
|
|
20240327,183900,21839035,470,470,470,470,0
|
|
20240327,183800,21839035,470,470,470,470,0
|
|
20240327,183700,21839035,470,470,470,470,0
|
|
20240327,183600,21839035,470,470,470,470,0
|
|
20240327,183500,21839035,470,470,470,470,0
|
|
20240327,183400,21839035,470,470,470,470,0
|
|
20240327,183300,21839035,470,470,470,470,0
|
|
20240327,183200,21839035,470,470,470,470,0
|
|
20240327,183100,21839035,470,470,470,470,0
|
|
20240327,183000,21839035,470,470,470,470,0
|
|
20240327,182900,21839035,470,470,470,470,0
|
|
20240327,182800,21839035,470,470,470,470,0
|
|
20240327,182700,21839035,470,470,470,470,0
|
|
20240327,182600,21839035,470,470,470,470,0
|
|
20240327,182500,21839035,470,470,470,470,0
|
|
20240327,182400,21839035,470,470,470,470,0
|
|
20240327,182300,21839035,470,470,470,470,0
|
|
20240327,182200,21839035,470,470,470,470,0
|
|
20240327,182100,21839035,470,470,470,470,0
|
|
20240327,182000,21839035,470,470,470,470,0
|
|
20240327,181900,21839035,470,470,470,470,0
|
|
20240327,181800,21839035,470,470,470,470,0
|
|
20240327,181700,21839035,470,470,470,470,0
|
|
20240327,181600,21839035,470,470,470,470,0
|
|
20240327,181500,21839035,470,470,470,470,0
|
|
20240327,181400,21839035,470,470,470,470,0
|
|
20240327,181300,21839035,470,470,470,470,0
|
|
20240327,181200,21839035,470,470,470,470,0
|
|
20240327,181100,21839035,470,470,470,470,1386
|
|
20240327,181000,21839035,470,470,470,470,0
|
|
20240327,180900,21839035,470,470,470,470,0
|
|
20240327,180800,21839035,470,470,470,470,0
|
|
20240327,180700,21839035,470,470,470,470,0
|
|
20240327,180600,21839035,470,470,470,470,0
|
|
20240327,180500,21839035,470,470,470,470,0
|
|
20240327,180400,21839035,470,470,470,470,0
|
|
20240327,180300,21839035,470,470,470,470,0
|
|
20240327,180200,21839035,470,470,470,470,0
|
|
20240327,180100,21839035,470,470,470,470,0
|
|
20240327,180000,21839035,470,470,470,470,0
|
|
20240327,175900,21839035,470,470,470,470,0
|
|
20240327,175800,21839035,470,470,470,470,0
|
|
20240327,175700,21839035,470,470,470,470,0
|
|
20240327,175600,21839035,470,470,470,470,0
|
|
20240327,175500,21839035,470,470,470,470,0
|
|
20240327,175400,21839035,470,470,470,470,0
|
|
20240327,175300,21839035,470,470,470,470,0
|
|
20240327,175200,21839035,470,470,470,470,0
|
|
20240327,175100,21839035,470,470,470,470,0
|
|
20240327,175000,21839035,470,470,470,470,0
|
|
20240327,174900,21839035,470,470,470,470,0
|
|
20240327,174800,21839035,470,470,470,470,0
|
|
20240327,174700,21839035,470,470,470,470,0
|
|
20240327,174600,21839035,470,470,470,470,0
|
|
20240327,174500,21839035,470,470,470,470,0
|
|
20240327,174400,21839035,470,470,470,470,0
|
|
20240327,174300,21839035,470,470,470,470,0
|
|
20240327,174200,21839035,470,470,470,470,0
|
|
20240327,174100,21839035,470,470,470,470,1386
|
|
20240327,174000,21839035,470,470,470,470,0
|
|
20240327,173900,21839035,470,470,470,470,0
|
|
20240327,173800,21839035,470,470,470,470,0
|
|
20240327,173700,21839035,470,470,470,470,0
|
|
20240327,173600,21839035,470,470,470,470,0
|
|
20240327,173500,21839035,470,470,470,470,0
|
|
20240327,173400,21839035,470,470,470,470,0
|
|
20240327,173300,21839035,470,470,470,470,0
|
|
20240327,173200,21839035,470,470,470,470,0
|
|
20240327,173100,21839035,470,470,470,470,0
|
|
20240327,173000,21839035,470,470,470,470,0
|
|
20240327,172900,21839035,470,470,470,470,0
|
|
20240327,172800,21839035,470,470,470,470,0
|
|
20240327,172700,21839035,470,470,470,470,0
|
|
20240327,172600,21839035,470,470,470,470,0
|
|
20240327,172500,21839035,470,470,470,470,0
|
|
20240327,172400,21839035,470,470,470,470,0
|
|
20240327,172300,21839035,470,470,470,470,0
|
|
20240327,172200,21839035,470,470,470,470,0
|
|
20240327,172100,21839035,470,470,470,470,0
|
|
20240327,172000,21839035,470,470,470,470,0
|
|
20240327,171900,21839035,470,470,470,470,0
|
|
20240327,171800,21839035,470,470,470,470,0
|
|
20240327,171700,21839035,470,470,470,470,0
|
|
20240327,171600,21839035,470,470,470,470,0
|
|
20240327,171500,21839035,470,470,470,470,0
|
|
20240327,171400,21839035,470,470,470,470,0
|
|
20240327,171300,21839035,470,470,470,470,0
|
|
20240327,171200,21839035,470,470,470,470,0
|
|
20240327,171100,21839035,470,470,470,470,1386
|
|
20240327,171000,21839035,470,470,470,470,0
|
|
20240327,170900,21839035,470,470,470,470,0
|
|
20240327,170800,21839035,470,470,470,470,0
|
|
20240327,170700,21839035,470,470,470,470,0
|
|
20240327,170600,21839035,470,470,470,470,0
|
|
20240327,170500,21839035,470,470,470,470,0
|
|
20240327,170400,21839035,470,470,470,470,0
|
|
20240327,170300,21839035,470,470,470,470,0
|
|
20240327,170200,21839035,470,470,470,470,0
|
|
20240327,170100,21839035,470,470,470,470,0
|
|
20240327,170000,21839035,470,470,470,470,0
|
|
20240327,165900,21839035,470,470,470,470,0
|
|
20240327,165800,21839035,470,470,470,470,0
|
|
20240327,165700,21839035,470,470,470,470,0
|
|
20240327,165600,21839035,470,470,470,470,0
|
|
20240327,165500,21839035,470,470,470,470,0
|
|
20240327,165400,21839035,470,470,470,470,0
|
|
20240327,165300,21839035,470,470,470,470,0
|
|
20240327,165200,21839035,470,470,470,470,0
|
|
20240327,165100,21839035,470,470,470,470,0
|
|
20240327,165000,21839035,470,470,470,470,0
|
|
20240327,164900,21839035,470,470,470,470,0
|
|
20240327,164800,21839035,470,470,470,470,0
|
|
20240327,164700,21839035,470,470,470,470,0
|
|
20240327,164600,21839035,470,470,470,470,0
|
|
20240327,164500,21839035,470,470,470,470,0
|
|
20240327,164400,21839035,470,470,470,470,0
|
|
20240327,164300,21839035,470,470,470,470,0
|
|
20240327,164200,21839035,470,470,470,470,0
|
|
20240327,164100,21839035,470,470,470,470,1386
|
|
20240327,164000,21839035,470,470,470,470,0
|
|
20240327,163900,21839035,470,470,470,470,0
|
|
20240327,163800,21839035,470,470,470,470,0
|
|
20240327,163700,21839035,470,470,470,470,0
|
|
20240327,163600,21839035,470,470,470,470,0
|
|
20240327,163500,21839035,470,470,470,470,0
|
|
20240327,163400,21839035,470,470,470,470,0
|
|
20240327,163300,21839035,470,470,470,470,0
|
|
20240327,163200,21839035,470,470,470,470,0
|
|
20240327,163100,21839035,470,470,470,470,0
|
|
20240327,163000,21839035,470,470,470,470,0
|
|
20240327,162900,21839035,470,470,470,470,0
|
|
20240327,162800,21839035,470,470,470,470,0
|
|
20240327,162700,21839035,470,470,470,470,0
|
|
20240327,162600,21839035,470,470,470,470,0
|
|
20240327,162500,21839035,470,470,470,470,0
|
|
20240327,162400,21839035,470,470,470,470,0
|
|
20240327,162300,21839035,470,470,470,470,0
|
|
20240327,162200,21839035,470,470,470,470,0
|
|
20240327,162100,21839035,470,470,470,470,0
|
|
20240327,162000,21839035,470,470,470,470,0
|
|
20240327,161900,21839035,470,470,470,470,0
|
|
20240327,161800,21839035,470,470,470,470,0
|
|
20240327,161700,21839035,470,470,470,470,0
|
|
20240327,161600,21839035,470,470,470,470,0
|
|
20240327,161500,21839035,470,470,470,470,0
|
|
20240327,161400,21839035,470,470,470,470,0
|
|
20240327,161300,21839035,470,470,470,470,0
|
|
20240327,161200,21839035,470,470,470,470,0
|
|
20240327,161100,21839035,470,470,470,470,1386
|
|
20240327,161000,21839035,470,470,470,470,0
|
|
20240327,160900,21839035,470,470,470,470,0
|
|
20240327,160800,21839035,470,470,470,470,0
|
|
20240327,160700,21839035,470,470,470,470,0
|
|
20240327,160600,21839035,470,470,470,470,0
|
|
20240327,160500,21839035,470,470,470,470,0
|
|
20240327,160400,21839035,470,470,470,470,0
|
|
20240327,160300,21839035,470,470,470,470,0
|
|
20240327,160200,21839035,470,470,470,470,0
|
|
20240327,160100,21839035,470,470,470,470,0
|
|
20240327,160000,21839035,470,470,470,470,0
|
|
20240327,155900,21839035,470,470,470,470,0
|
|
20240327,155800,21839035,470,470,470,470,0
|
|
20240327,155700,21839035,470,470,470,470,0
|
|
20240327,155600,21839035,470,470,470,470,0
|
|
20240327,155500,21839035,470,470,470,470,0
|
|
20240327,155400,21839035,470,470,470,470,0
|
|
20240327,155300,21839035,470,470,470,470,0
|
|
20240327,155200,21839035,470,470,470,470,0
|
|
20240327,155100,21839035,470,470,470,470,0
|
|
20240327,155000,21839035,470,470,470,470,0
|
|
20240327,154900,21839035,470,470,470,470,0
|
|
20240327,154800,21839035,470,470,470,470,0
|
|
20240327,154700,21839035,470,470,470,470,0
|
|
20240327,154600,21839035,470,470,470,470,0
|
|
20240327,154500,21839035,470,470,470,470,0
|
|
20240327,154400,21839035,470,470,470,470,0
|
|
20240327,154300,21839035,470,470,470,470,0
|
|
20240327,154200,21839035,470,470,470,470,0
|
|
20240327,154100,21839035,470,470,470,470,1386
|
|
20240327,154000,21839035,470,470,470,470,0
|
|
20240327,153900,21839035,470,470,470,470,0
|
|
20240327,153800,21839035,470,470,470,470,0
|
|
20240327,153700,21839035,470,470,470,470,0
|
|
20240327,153600,21839035,470,470,470,470,0
|
|
20240327,153500,21839035,470,470,470,470,0
|
|
20240327,153400,21839035,470,470,470,470,0
|
|
20240327,153300,21839035,470,470,470,470,0
|
|
20240327,153200,21839035,470,470,470,470,0
|
|
20240327,153100,21839035,470,470,470,470,0
|
|
20240327,153000,21839035,470,470,470,470,1386
|
|
20240327,152900,21187615,468,468,468,468,0
|
|
20240327,152800,21187615,468,468,468,468,0
|
|
20240327,152700,21187615,468,468,468,468,0
|
|
20240327,152600,21187615,468,468,468,468,0
|
|
20240327,152500,21187615,468,468,468,468,0
|
|
20240327,152400,21187615,468,468,468,468,0
|
|
20240327,152300,21187615,468,468,468,468,0
|
|
20240327,152200,21187615,468,468,468,468,0
|
|
20240327,152100,21187615,468,468,468,468,0
|
|
20240327,152000,21187615,468,468,468,468,0
|
|
20240327,151900,21187615,468,468,468,468,0
|
|
20240327,151800,21187615,468,468,468,468,0
|
|
20240327,151700,21187615,468,468,468,468,0
|
|
20240327,151600,21187615,468,468,468,468,50
|
|
20240327,151500,21164215,470,470,470,470,0
|
|
20240327,151400,21164215,470,470,470,470,0
|
|
20240327,151300,21164215,470,470,470,470,0
|
|
20240327,151200,21164215,470,470,470,470,0
|
|
20240327,151100,21164215,470,470,470,470,50
|
|
20240327,151000,21140715,468,468,468,468,0
|
|
20240327,150900,21140715,468,468,468,468,50
|
|
20240327,150800,21117315,469,469,469,469,0
|
|
20240327,150700,21117315,469,469,469,469,0
|
|
20240327,150600,21117315,469,469,469,469,0
|
|
20240327,150500,21117315,469,469,469,469,0
|
|
20240327,150400,21117315,469,469,469,469,0
|
|
20240327,150300,21117315,469,469,469,469,1
|
|
20240327,150200,21116846,470,470,470,470,0
|
|
20240327,150100,21116846,470,470,470,470,0
|
|
20240327,150000,21116846,470,470,470,470,0
|
|
20240327,145900,21116846,470,470,470,470,10
|
|
20240327,145800,21112146,470,470,470,470,0
|
|
20240327,145700,21112146,470,470,470,470,70
|
|
20240327,145600,21079246,470,470,470,470,0
|
|
20240327,145500,21079246,470,470,470,470,10
|
|
20240327,145400,21074546,470,470,470,470,0
|
|
20240327,145300,21074546,470,470,470,470,20
|
|
20240327,145200,21065146,471,471,471,471,0
|
|
20240327,145100,21065146,471,471,471,471,0
|
|
20240327,145000,21065146,471,471,471,471,0
|
|
20240327,144900,21065146,471,471,471,471,0
|
|
20240327,144800,21065146,471,471,471,471,0
|
|
20240327,144700,21065146,471,471,471,471,0
|
|
20240327,144600,21065146,471,471,471,471,0
|
|
20240327,144500,21065146,471,471,471,471,0
|
|
20240327,144400,21065146,471,471,471,471,0
|
|
20240327,144300,21065146,471,471,471,471,0
|
|
20240327,144200,21065146,471,471,471,471,0
|
|
20240327,144100,21065146,471,471,471,471,0
|
|
20240327,144000,21065146,471,471,471,471,0
|
|
20240327,143900,21065146,471,471,471,471,4340
|
|
20240327,143800,19021006,470,470,470,470,4
|
|
20240327,143700,19019126,470,470,470,470,0
|
|
20240327,143600,19019126,470,470,470,470,0
|
|
20240327,143500,19019126,470,470,470,470,0
|
|
20240327,143400,19019126,470,470,470,470,1000
|
|
20240327,143300,18549126,469,469,469,469,1000
|
|
20240327,143200,18080126,468,468,468,468,0
|
|
20240327,143100,18080126,468,468,468,468,0
|
|
20240327,143000,18080126,468,468,468,468,50
|
|
20240327,142900,18056726,468,468,468,468,0
|
|
20240327,142800,18056726,468,468,468,468,0
|
|
20240327,142700,18056726,468,468,468,468,0
|
|
20240327,142600,18056726,468,468,468,468,2
|
|
20240327,142500,18055790,469,469,469,469,0
|
|
20240327,142400,18055790,469,469,469,469,0
|
|
20240327,142300,18055790,469,469,469,469,0
|
|
20240327,142200,18055790,469,469,469,469,1
|
|
20240327,142100,18055321,469,469,469,469,2
|
|
20240327,142000,18054383,469,469,469,469,1000
|
|
20240327,141900,17585383,468,468,468,468,0
|
|
20240327,141800,17585383,468,468,468,468,462
|
|
20240327,141700,17369167,468,468,468,468,543
|
|
20240327,141600,17115043,468,468,468,468,0
|
|
20240327,141500,17115043,468,468,468,468,0
|
|
20240327,141400,17115043,468,468,468,468,0
|
|
20240327,141300,17115043,468,468,468,468,0
|
|
20240327,141200,17115043,468,468,468,468,0
|
|
20240327,141100,17115043,468,468,468,468,0
|
|
20240327,141000,17115043,468,468,468,468,0
|
|
20240327,140900,17115043,468,468,468,468,0
|
|
20240327,140800,17115043,468,468,468,468,0
|
|
20240327,140700,17115043,468,468,468,468,0
|
|
20240327,140600,17115043,468,468,468,468,0
|
|
20240327,140500,17115043,468,468,468,468,0
|
|
20240327,140400,17115043,468,468,468,468,0
|
|
20240327,140300,17115043,468,468,468,468,0
|
|
20240327,140200,17115043,468,468,468,468,0
|
|
20240327,140100,17115043,468,468,468,468,0
|
|
20240327,140000,17115043,468,468,468,468,0
|
|
20240327,135900,17115043,468,468,468,468,0
|
|
20240327,135800,17115043,468,468,468,468,1000
|
|
20240327,135700,16647043,466,466,466,466,0
|
|
20240327,135600,16647043,466,466,466,466,0
|
|
20240327,135500,16647043,466,466,466,466,0
|
|
20240327,135400,16647043,466,466,466,466,0
|
|
20240327,135300,16647043,466,466,466,466,0
|
|
20240327,135200,16647043,466,466,466,466,0
|
|
20240327,135100,16647043,466,466,466,466,0
|
|
20240327,135000,16647043,466,466,466,466,0
|
|
20240327,134900,16647043,466,466,466,466,0
|
|
20240327,134800,16647043,466,466,466,466,0
|
|
20240327,134700,16647043,466,466,466,466,0
|
|
20240327,134600,16647043,466,466,466,466,0
|
|
20240327,134500,16647043,466,466,466,466,0
|
|
20240327,134400,16647043,466,466,466,466,0
|
|
20240327,134300,16647043,466,466,466,466,0
|
|
20240327,134200,16647043,466,466,466,466,0
|
|
20240327,134100,16647043,466,466,466,466,0
|
|
20240327,134000,16647043,466,467,467,466,1113
|
|
20240327,133900,16127391,467,467,467,467,6
|
|
20240327,133800,16124589,466,466,466,466,0
|
|
20240327,133700,16124589,466,466,466,466,0
|
|
20240327,133600,16124589,466,466,466,466,0
|
|
20240327,133500,16124589,466,467,467,466,3035
|
|
20240327,133400,14707865,468,468,468,468,0
|
|
20240327,133300,14707865,468,468,468,468,0
|
|
20240327,133200,14707865,468,468,468,468,0
|
|
20240327,133100,14707865,468,468,468,468,0
|
|
20240327,133000,14707865,468,468,468,468,0
|
|
20240327,132900,14707865,468,468,468,468,1
|
|
20240327,132800,14707397,468,468,468,468,0
|
|
20240327,132700,14707397,468,468,468,468,0
|
|
20240327,132600,14707397,468,468,468,468,0
|
|
20240327,132500,14707397,468,468,468,468,0
|
|
20240327,132400,14707397,468,468,468,468,0
|
|
20240327,132300,14707397,468,468,468,468,0
|
|
20240327,132200,14707397,468,468,468,468,0
|
|
20240327,132100,14707397,468,468,468,468,0
|
|
20240327,132000,14707397,468,468,468,468,0
|
|
20240327,131900,14707397,468,468,468,468,0
|
|
20240327,131800,14707397,468,468,468,468,0
|
|
20240327,131700,14707397,468,468,468,468,0
|
|
20240327,131600,14707397,468,468,468,468,0
|
|
20240327,131500,14707397,468,468,468,468,0
|
|
20240327,131400,14707397,468,468,468,468,0
|
|
20240327,131300,14707397,468,468,468,468,0
|
|
20240327,131200,14707397,468,468,468,468,0
|
|
20240327,131100,14707397,468,468,468,468,0
|
|
20240327,131000,14707397,468,468,468,468,0
|
|
20240327,130900,14707397,468,468,468,468,0
|
|
20240327,130800,14707397,468,468,468,468,0
|
|
20240327,130700,14707397,468,468,468,468,0
|
|
20240327,130600,14707397,468,468,468,468,0
|
|
20240327,130500,14707397,468,468,468,468,0
|
|
20240327,130400,14707397,468,468,468,468,6
|
|
20240327,130300,14704589,468,468,468,468,0
|
|
20240327,130200,14704589,468,468,468,468,819
|
|
20240327,130100,14321297,469,469,469,469,0
|
|
20240327,130000,14321297,469,469,469,469,0
|
|
20240327,125900,14321297,469,469,469,469,0
|
|
20240327,125800,14321297,469,469,469,469,10
|
|
20240327,125700,14316607,469,469,469,469,202
|
|
20240327,125600,14221869,469,469,469,469,0
|
|
20240327,125500,14221869,469,469,469,469,0
|
|
20240327,125400,14221869,469,469,469,469,0
|
|
20240327,125300,14221869,469,469,469,469,0
|
|
20240327,125200,14221869,469,469,469,469,0
|
|
20240327,125100,14221869,469,469,469,469,0
|
|
20240327,125000,14221869,469,469,469,469,3953
|
|
20240327,124900,12367912,469,469,469,469,0
|
|
20240327,124800,12367912,469,469,469,469,0
|
|
20240327,124700,12367912,469,469,469,469,0
|
|
20240327,124600,12367912,469,469,469,469,0
|
|
20240327,124500,12367912,469,469,469,469,0
|
|
20240327,124400,12367912,469,469,469,469,12
|
|
20240327,124300,12362284,469,469,469,469,0
|
|
20240327,124200,12362284,469,469,469,469,0
|
|
20240327,124100,12362284,469,469,469,469,0
|
|
20240327,124000,12362284,469,469,469,469,0
|
|
20240327,123900,12362284,469,469,469,469,0
|
|
20240327,123800,12362284,469,469,469,469,0
|
|
20240327,123700,12362284,469,469,469,469,0
|
|
20240327,123600,12362284,469,469,469,469,0
|
|
20240327,123500,12362284,469,469,469,469,0
|
|
20240327,123400,12362284,469,469,469,469,50
|
|
20240327,123300,12338834,471,471,471,471,0
|
|
20240327,123200,12338834,471,471,471,471,0
|
|
20240327,123100,12338834,471,471,471,471,0
|
|
20240327,123000,12338834,471,471,471,471,0
|
|
20240327,122900,12338834,471,471,471,471,0
|
|
20240327,122800,12338834,471,471,471,471,0
|
|
20240327,122700,12338834,471,471,471,471,0
|
|
20240327,122600,12338834,471,471,471,471,0
|
|
20240327,122500,12338834,471,471,471,471,0
|
|
20240327,122400,12338834,471,471,471,471,1200
|
|
20240327,122300,11773634,471,471,471,471,900
|
|
20240327,122200,11349734,470,470,470,470,0
|
|
20240327,122100,11349734,470,470,470,470,0
|
|
20240327,122000,11349734,470,470,470,470,0
|
|
20240327,121900,11349734,470,470,470,470,561
|
|
20240327,121800,11086064,471,471,471,471,5
|
|
20240327,121700,11083709,471,471,471,471,10
|
|
20240327,121600,11078999,471,471,471,471,5
|
|
20240327,121500,11076644,470,470,470,470,0
|
|
20240327,121400,11076644,470,470,470,470,0
|
|
20240327,121300,11076644,470,470,470,470,20
|
|
20240327,121200,11067244,470,470,470,470,0
|
|
20240327,121100,11067244,470,470,470,470,0
|
|
20240327,121000,11067244,470,470,470,470,0
|
|
20240327,120900,11067244,470,470,470,470,0
|
|
20240327,120800,11067244,470,470,470,470,0
|
|
20240327,120700,11067244,470,470,470,470,28
|
|
20240327,120600,11054084,470,470,470,470,0
|
|
20240327,120500,11054084,470,470,470,470,0
|
|
20240327,120400,11054084,470,470,470,470,0
|
|
20240327,120300,11054084,470,470,470,470,0
|
|
20240327,120200,11054084,470,470,470,470,97
|
|
20240327,120100,11008494,470,470,470,470,0
|
|
20240327,120000,11008494,470,470,470,470,0
|
|
20240327,115900,11008494,470,470,470,470,0
|
|
20240327,115800,11008494,470,470,470,470,20
|
|
20240327,115700,10999094,469,469,469,469,1
|
|
20240327,115600,10998625,470,470,470,470,0
|
|
20240327,115500,10998625,470,470,470,470,0
|
|
20240327,115400,10998625,470,470,470,470,0
|
|
20240327,115300,10998625,470,470,470,470,0
|
|
20240327,115200,10998625,470,470,470,470,20
|
|
20240327,115100,10989225,470,470,470,470,0
|
|
20240327,115000,10989225,470,470,470,470,0
|
|
20240327,114900,10989225,470,470,470,470,0
|
|
20240327,114800,10989225,470,470,470,470,0
|
|
20240327,114700,10989225,470,470,470,470,3
|
|
20240327,114600,10987815,470,470,470,470,5
|
|
20240327,114500,10985465,470,470,470,470,0
|
|
20240327,114400,10985465,470,470,470,470,0
|
|
20240327,114300,10985465,470,470,470,470,2000
|
|
20240327,114200,10045465,470,470,470,470,0
|
|
20240327,114100,10045465,470,470,470,470,0
|
|
20240327,114000,10045465,470,470,470,470,0
|
|
20240327,113900,10045465,470,470,470,470,0
|
|
20240327,113800,10045465,470,470,470,470,0
|
|
20240327,113700,10045465,470,470,470,470,0
|
|
20240327,113600,10045465,470,470,470,470,0
|
|
20240327,113500,10045465,470,470,470,470,0
|
|
20240327,113400,10045465,470,470,470,470,0
|
|
20240327,113300,10045465,470,470,470,470,0
|
|
20240327,113200,10045465,470,470,470,470,0
|
|
20240327,113100,10045465,470,470,470,470,2
|
|
20240327,113000,10044525,470,470,470,470,0
|
|
20240327,112900,10044525,470,470,470,470,0
|
|
20240327,112800,10044525,470,470,470,470,0
|
|
20240327,112700,10044525,470,470,470,470,0
|
|
20240327,112600,10044525,470,470,470,470,0
|
|
20240327,112500,10044525,470,470,470,470,1
|
|
20240327,112400,10044055,473,473,473,473,0
|
|
20240327,112300,10044055,473,473,473,473,0
|
|
20240327,112200,10044055,473,473,473,473,0
|
|
20240327,112100,10044055,473,473,473,473,0
|
|
20240327,112000,10044055,473,473,473,473,0
|
|
20240327,111900,10044055,473,473,473,473,0
|
|
20240327,111800,10044055,473,473,473,473,0
|
|
20240327,111700,10044055,473,473,473,473,0
|
|
20240327,111600,10044055,473,473,473,473,0
|
|
20240327,111500,10044055,473,473,473,473,0
|
|
20240327,111400,10044055,473,473,473,473,0
|
|
20240327,111300,10044055,473,473,473,473,0
|
|
20240327,111200,10044055,473,473,473,473,0
|
|
20240327,111100,10044055,473,473,473,473,0
|
|
20240327,111000,10044055,473,473,473,473,0
|
|
20240327,110900,10044055,473,473,473,473,0
|
|
20240327,110800,10044055,473,473,473,473,0
|
|
20240327,110700,10044055,473,473,473,473,0
|
|
20240327,110600,10044055,473,473,473,473,0
|
|
20240327,110500,10044055,473,473,473,473,0
|
|
20240327,110400,10044055,473,473,473,473,0
|
|
20240327,110300,10044055,473,473,473,473,0
|
|
20240327,110200,10044055,473,473,473,473,0
|
|
20240327,110100,10044055,473,473,473,473,10
|
|
20240327,110000,10039325,473,471,473,471,950
|
|
20240327,105900,9591481,471,471,471,471,0
|
|
20240327,105800,9591481,471,471,471,471,0
|
|
20240327,105700,9591481,471,471,471,471,5
|
|
20240327,105600,9589126,470,470,470,470,0
|
|
20240327,105500,9589126,470,470,470,470,1107
|
|
20240327,105400,9068836,470,470,470,470,3
|
|
20240327,105300,9067426,469,469,469,469,0
|
|
20240327,105200,9067426,469,469,469,469,0
|
|
20240327,105100,9067426,469,469,469,469,300
|
|
20240327,105000,8926726,469,469,469,469,0
|
|
20240327,104900,8926726,469,469,469,469,0
|
|
20240327,104800,8926726,469,469,469,469,1000
|
|
20240327,104700,8457726,469,469,469,469,0
|
|
20240327,104600,8457726,469,469,469,469,0
|
|
20240327,104500,8457726,469,469,469,469,0
|
|
20240327,104400,8457726,469,469,469,469,1000
|
|
20240327,104300,7988726,470,470,470,470,0
|
|
20240327,104200,7988726,470,470,470,470,0
|
|
20240327,104100,7988726,470,470,470,470,100
|
|
20240327,104000,7941726,470,470,470,470,0
|
|
20240327,103900,7941726,470,470,470,470,0
|
|
20240327,103800,7941726,470,470,470,470,0
|
|
20240327,103700,7941726,470,470,470,470,0
|
|
20240327,103600,7941726,470,470,470,470,0
|
|
20240327,103500,7941726,470,470,470,470,0
|
|
20240327,103400,7941726,470,470,470,470,0
|
|
20240327,103300,7941726,470,470,470,470,0
|
|
20240327,103200,7941726,470,470,470,470,0
|
|
20240327,103100,7941726,470,470,470,470,0
|
|
20240327,103000,7941726,470,470,470,470,0
|
|
20240327,102900,7941726,470,470,470,470,0
|
|
20240327,102800,7941726,470,470,470,470,327
|
|
20240327,102700,7788036,469,469,469,469,0
|
|
20240327,102600,7788036,469,469,469,469,0
|
|
20240327,102500,7788036,469,469,469,469,5
|
|
20240327,102400,7785691,469,469,469,469,0
|
|
20240327,102300,7785691,469,469,469,469,0
|
|
20240327,102200,7785691,469,469,469,469,0
|
|
20240327,102100,7785691,469,469,469,469,0
|
|
20240327,102000,7785691,469,469,469,469,0
|
|
20240327,101900,7785691,469,469,469,469,0
|
|
20240327,101800,7785691,469,469,469,469,0
|
|
20240327,101700,7785691,469,469,469,469,0
|
|
20240327,101600,7785691,469,469,469,469,0
|
|
20240327,101500,7785691,469,469,469,469,0
|
|
20240327,101400,7785691,469,469,469,469,0
|
|
20240327,101300,7785691,469,469,469,469,7086
|
|
20240327,101200,4462357,469,469,469,469,0
|
|
20240327,101100,4462357,469,469,469,469,0
|
|
20240327,101000,4462357,469,469,469,469,0
|
|
20240327,100900,4462357,469,469,469,469,0
|
|
20240327,100800,4462357,469,469,469,469,0
|
|
20240327,100700,4462357,469,469,469,469,0
|
|
20240327,100600,4462357,469,469,469,469,2
|
|
20240327,100500,4461419,469,469,469,469,0
|
|
20240327,100400,4461419,469,469,469,469,0
|
|
20240327,100300,4461419,469,469,469,469,1
|
|
20240327,100200,4460950,468,468,468,468,14
|
|
20240327,100100,4454398,468,468,468,468,1
|
|
20240327,100000,4453930,467,467,467,467,1
|
|
20240327,095900,4453463,468,468,468,468,0
|
|
20240327,095800,4453463,468,468,468,468,0
|
|
20240327,095700,4453463,468,468,468,468,25
|
|
20240327,095600,4441763,468,468,468,468,0
|
|
20240327,095500,4441763,468,468,468,468,300
|
|
20240327,095400,4301363,468,468,468,468,173
|
|
20240327,095300,4220399,468,468,468,468,40
|
|
20240327,095200,4201679,469,469,469,469,2
|
|
20240327,095100,4200741,469,469,469,469,3
|
|
20240327,095000,4199334,469,469,469,469,212
|
|
20240327,094900,4099906,469,469,469,469,299
|
|
20240327,094800,3959675,469,469,469,469,2
|
|
20240327,094700,3958737,468,468,468,468,65
|
|
20240327,094600,3928317,469,469,469,469,368
|
|
20240327,094500,3755725,469,469,469,468,85
|
|
20240327,094400,3715935,469,469,469,469,0
|
|
20240327,094300,3715935,469,469,469,469,5
|
|
20240327,094200,3713590,469,469,469,469,0
|
|
20240327,094100,3713590,469,469,469,469,219
|
|
20240327,094000,3610879,470,470,470,470,1
|
|
20240327,093900,3610409,471,471,471,471,0
|
|
20240327,093800,3610409,471,471,471,471,1
|
|
20240327,093700,3609938,471,471,471,471,6
|
|
20240327,093600,3607112,471,471,471,470,28
|
|
20240327,093500,3593948,470,470,470,470,0
|
|
20240327,093400,3593948,470,470,470,470,90
|
|
20240327,093300,3551648,470,470,470,470,10
|
|
20240327,093200,3546948,471,471,471,471,222
|
|
20240327,093100,3442386,472,472,472,472,400
|
|
20240327,093000,3253586,473,473,473,473,8
|
|
20240327,092900,3249802,471,472,472,471,18
|
|
20240327,092800,3241311,472,472,472,472,120
|
|
20240327,092700,3184671,471,471,471,471,5
|
|
20240327,092600,3182316,472,470,472,470,19
|
|
20240327,092500,3173374,470,470,470,470,0
|
|
20240327,092400,3173374,470,470,470,470,0
|
|
20240327,092300,3173374,470,470,470,470,0
|
|
20240327,092200,3173374,470,470,470,470,100
|
|
20240327,092100,3126374,469,469,469,469,0
|
|
20240327,092000,3126374,469,469,469,469,0
|
|
20240327,091900,3126374,469,469,469,469,0
|
|
20240327,091800,3126374,469,469,469,469,0
|
|
20240327,091700,3126374,469,469,469,469,0
|
|
20240327,091600,3126374,469,469,469,469,0
|
|
20240327,091500,3126374,469,469,469,466,3005
|
|
20240327,091400,1725317,468,468,468,468,0
|
|
20240327,091300,1725317,468,468,468,468,0
|
|
20240327,091200,1725317,468,468,468,468,0
|
|
20240327,091100,1725317,468,468,468,468,0
|
|
20240327,091000,1725317,468,468,468,468,1
|
|
20240327,090900,1724849,466,467,467,466,1317
|
|
20240327,090800,1109894,467,467,467,467,0
|
|
20240327,090700,1109894,467,469,469,467,88
|
|
20240327,090600,1068708,466,466,466,466,0
|
|
20240327,090500,1068708,466,466,466,466,0
|
|
20240327,090400,1068708,466,466,466,466,0
|
|
20240327,090300,1068708,466,466,466,466,0
|
|
20240327,090200,1068708,466,466,466,466,0
|
|
20240327,090100,1068708,466,466,466,466,18
|
|
20240327,090000,1060320,470,470,470,470,2212
|