584 lines
25 KiB
CSV
584 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,184100,41403970,468,468,468,468,673
|
|
20240329,184000,41403970,468,468,468,468,0
|
|
20240329,183900,41403970,468,468,468,468,0
|
|
20240329,183800,41403970,468,468,468,468,0
|
|
20240329,183700,41403970,468,468,468,468,0
|
|
20240329,183600,41403970,468,468,468,468,0
|
|
20240329,183500,41403970,468,468,468,468,0
|
|
20240329,183400,41403970,468,468,468,468,0
|
|
20240329,183300,41403970,468,468,468,468,0
|
|
20240329,183200,41403970,468,468,468,468,0
|
|
20240329,183100,41403970,468,468,468,468,0
|
|
20240329,183000,41403970,468,468,468,468,0
|
|
20240329,182900,41403970,468,468,468,468,0
|
|
20240329,182800,41403970,468,468,468,468,0
|
|
20240329,182700,41403970,468,468,468,468,0
|
|
20240329,182600,41403970,468,468,468,468,0
|
|
20240329,182500,41403970,468,468,468,468,0
|
|
20240329,182400,41403970,468,468,468,468,0
|
|
20240329,182300,41403970,468,468,468,468,0
|
|
20240329,182200,41403970,468,468,468,468,0
|
|
20240329,182100,41403970,468,468,468,468,0
|
|
20240329,182000,41403970,468,468,468,468,0
|
|
20240329,181900,41403970,468,468,468,468,0
|
|
20240329,181800,41403970,468,468,468,468,0
|
|
20240329,181700,41403970,468,468,468,468,0
|
|
20240329,181600,41403970,468,468,468,468,0
|
|
20240329,181500,41403970,468,468,468,468,0
|
|
20240329,181400,41403970,468,468,468,468,0
|
|
20240329,181300,41403970,468,468,468,468,0
|
|
20240329,181200,41403970,468,468,468,468,0
|
|
20240329,181100,41403970,468,468,468,468,673
|
|
20240329,181000,41403970,468,468,468,468,0
|
|
20240329,180900,41403970,468,468,468,468,0
|
|
20240329,180800,41403970,468,468,468,468,0
|
|
20240329,180700,41403970,468,468,468,468,0
|
|
20240329,180600,41403970,468,468,468,468,0
|
|
20240329,180500,41403970,468,468,468,468,0
|
|
20240329,180400,41403970,468,468,468,468,0
|
|
20240329,180300,41403970,468,468,468,468,0
|
|
20240329,180200,41403970,468,468,468,468,0
|
|
20240329,180100,41403970,468,468,468,468,0
|
|
20240329,180000,41403970,468,468,468,468,0
|
|
20240329,175900,41403970,468,468,468,468,0
|
|
20240329,175800,41403970,468,468,468,468,0
|
|
20240329,175700,41403970,468,468,468,468,0
|
|
20240329,175600,41403970,468,468,468,468,0
|
|
20240329,175500,41403970,468,468,468,468,0
|
|
20240329,175400,41403970,468,468,468,468,0
|
|
20240329,175300,41403970,468,468,468,468,0
|
|
20240329,175200,41403970,468,468,468,468,0
|
|
20240329,175100,41403970,468,468,468,468,0
|
|
20240329,175000,41403970,468,468,468,468,0
|
|
20240329,174900,41403970,468,468,468,468,0
|
|
20240329,174800,41403970,468,468,468,468,0
|
|
20240329,174700,41403970,468,468,468,468,0
|
|
20240329,174600,41403970,468,468,468,468,0
|
|
20240329,174500,41403970,468,468,468,468,0
|
|
20240329,174400,41403970,468,468,468,468,0
|
|
20240329,174300,41403970,468,468,468,468,0
|
|
20240329,174200,41403970,468,468,468,468,0
|
|
20240329,174100,41403970,468,468,468,468,673
|
|
20240329,174000,41403970,468,468,468,468,0
|
|
20240329,173900,41403970,468,468,468,468,0
|
|
20240329,173800,41403970,468,468,468,468,0
|
|
20240329,173700,41403970,468,468,468,468,0
|
|
20240329,173600,41403970,468,468,468,468,0
|
|
20240329,173500,41403970,468,468,468,468,0
|
|
20240329,173400,41403970,468,468,468,468,0
|
|
20240329,173300,41403970,468,468,468,468,0
|
|
20240329,173200,41403970,468,468,468,468,0
|
|
20240329,173100,41403970,468,468,468,468,0
|
|
20240329,173000,41403970,468,468,468,468,0
|
|
20240329,172900,41403970,468,468,468,468,0
|
|
20240329,172800,41403970,468,468,468,468,0
|
|
20240329,172700,41403970,468,468,468,468,0
|
|
20240329,172600,41403970,468,468,468,468,0
|
|
20240329,172500,41403970,468,468,468,468,0
|
|
20240329,172400,41403970,468,468,468,468,0
|
|
20240329,172300,41403970,468,468,468,468,0
|
|
20240329,172200,41403970,468,468,468,468,0
|
|
20240329,172100,41403970,468,468,468,468,0
|
|
20240329,172000,41403970,468,468,468,468,0
|
|
20240329,171900,41403970,468,468,468,468,0
|
|
20240329,171800,41403970,468,468,468,468,0
|
|
20240329,171700,41403970,468,468,468,468,0
|
|
20240329,171600,41403970,468,468,468,468,0
|
|
20240329,171500,41403970,468,468,468,468,0
|
|
20240329,171400,41403970,468,468,468,468,0
|
|
20240329,171300,41403970,468,468,468,468,0
|
|
20240329,171200,41403970,468,468,468,468,0
|
|
20240329,171100,41403970,468,468,468,468,673
|
|
20240329,171000,41403970,468,468,468,468,0
|
|
20240329,170900,41403970,468,468,468,468,0
|
|
20240329,170800,41403970,468,468,468,468,0
|
|
20240329,170700,41403970,468,468,468,468,0
|
|
20240329,170600,41403970,468,468,468,468,0
|
|
20240329,170500,41403970,468,468,468,468,0
|
|
20240329,170400,41403970,468,468,468,468,0
|
|
20240329,170300,41403970,468,468,468,468,0
|
|
20240329,170200,41403970,468,468,468,468,0
|
|
20240329,170100,41403970,468,468,468,468,0
|
|
20240329,170000,41403970,468,468,468,468,0
|
|
20240329,165900,41403970,468,468,468,468,0
|
|
20240329,165800,41403970,468,468,468,468,0
|
|
20240329,165700,41403970,468,468,468,468,0
|
|
20240329,165600,41403970,468,468,468,468,0
|
|
20240329,165500,41403970,468,468,468,468,0
|
|
20240329,165400,41403970,468,468,468,468,0
|
|
20240329,165300,41403970,468,468,468,468,0
|
|
20240329,165200,41403970,468,468,468,468,0
|
|
20240329,165100,41403970,468,468,468,468,0
|
|
20240329,165000,41403970,468,468,468,468,0
|
|
20240329,164900,41403970,468,468,468,468,0
|
|
20240329,164800,41403970,468,468,468,468,0
|
|
20240329,164700,41403970,468,468,468,468,0
|
|
20240329,164600,41403970,468,468,468,468,0
|
|
20240329,164500,41403970,468,468,468,468,0
|
|
20240329,164400,41403970,468,468,468,468,0
|
|
20240329,164300,41403970,468,468,468,468,0
|
|
20240329,164200,41403970,468,468,468,468,0
|
|
20240329,164100,41403970,468,468,468,468,673
|
|
20240329,164000,41403970,468,468,468,468,0
|
|
20240329,163900,41403970,468,468,468,468,0
|
|
20240329,163800,41403970,468,468,468,468,0
|
|
20240329,163700,41403970,468,468,468,468,0
|
|
20240329,163600,41403970,468,468,468,468,0
|
|
20240329,163500,41403970,468,468,468,468,0
|
|
20240329,163400,41403970,468,468,468,468,0
|
|
20240329,163300,41403970,468,468,468,468,0
|
|
20240329,163200,41403970,468,468,468,468,0
|
|
20240329,163100,41403970,468,468,468,468,0
|
|
20240329,163000,41403970,468,468,468,468,0
|
|
20240329,162900,41403970,468,468,468,468,0
|
|
20240329,162800,41403970,468,468,468,468,0
|
|
20240329,162700,41403970,468,468,468,468,0
|
|
20240329,162600,41403970,468,468,468,468,0
|
|
20240329,162500,41403970,468,468,468,468,0
|
|
20240329,162400,41403970,468,468,468,468,0
|
|
20240329,162300,41403970,468,468,468,468,0
|
|
20240329,162200,41403970,468,468,468,468,0
|
|
20240329,162100,41403970,468,468,468,468,0
|
|
20240329,162000,41403970,468,468,468,468,0
|
|
20240329,161900,41403970,468,468,468,468,0
|
|
20240329,161800,41403970,468,468,468,468,0
|
|
20240329,161700,41403970,468,468,468,468,0
|
|
20240329,161600,41403970,468,468,468,468,0
|
|
20240329,161500,41403970,468,468,468,468,0
|
|
20240329,161400,41403970,468,468,468,468,0
|
|
20240329,161300,41403970,468,468,468,468,0
|
|
20240329,161200,41403970,468,468,468,468,0
|
|
20240329,161100,41403970,468,468,468,468,673
|
|
20240329,161000,41403970,468,468,468,468,0
|
|
20240329,160900,41403970,468,468,468,468,0
|
|
20240329,160800,41403970,468,468,468,468,0
|
|
20240329,160700,41403970,468,468,468,468,0
|
|
20240329,160600,41403970,468,468,468,468,0
|
|
20240329,160500,41403970,468,468,468,468,0
|
|
20240329,160400,41403970,468,468,468,468,0
|
|
20240329,160300,41403970,468,468,468,468,0
|
|
20240329,160200,41403970,468,468,468,468,0
|
|
20240329,160100,41403970,468,468,468,468,0
|
|
20240329,160000,41403970,468,468,468,468,0
|
|
20240329,155900,41403970,468,468,468,468,0
|
|
20240329,155800,41403970,468,468,468,468,0
|
|
20240329,155700,41403970,468,468,468,468,0
|
|
20240329,155600,41403970,468,468,468,468,0
|
|
20240329,155500,41403970,468,468,468,468,0
|
|
20240329,155400,41403970,468,468,468,468,0
|
|
20240329,155300,41403970,468,468,468,468,0
|
|
20240329,155200,41403970,468,468,468,468,0
|
|
20240329,155100,41403970,468,468,468,468,0
|
|
20240329,155000,41403970,468,468,468,468,0
|
|
20240329,154900,41403970,468,468,468,468,0
|
|
20240329,154800,41403970,468,468,468,468,0
|
|
20240329,154700,41403970,468,468,468,468,0
|
|
20240329,154600,41403970,468,468,468,468,0
|
|
20240329,154500,41403970,468,468,468,468,0
|
|
20240329,154400,41403970,468,468,468,468,0
|
|
20240329,154300,41403970,468,468,468,468,0
|
|
20240329,154200,41403970,468,468,468,468,0
|
|
20240329,154100,41403970,468,468,468,468,673
|
|
20240329,154000,41403970,468,468,468,468,0
|
|
20240329,153900,41403970,468,468,468,468,0
|
|
20240329,153800,41403970,468,468,468,468,0
|
|
20240329,153700,41403970,468,468,468,468,0
|
|
20240329,153600,41403970,468,468,468,468,0
|
|
20240329,153500,41403970,468,468,468,468,0
|
|
20240329,153400,41403970,468,468,468,468,0
|
|
20240329,153300,41403970,468,468,468,468,0
|
|
20240329,153200,41403970,468,468,468,468,0
|
|
20240329,153100,41403970,468,468,468,468,0
|
|
20240329,153000,41403970,468,468,468,468,673
|
|
20240329,152900,41089006,466,466,466,466,0
|
|
20240329,152800,41089006,466,466,466,466,0
|
|
20240329,152700,41089006,466,466,466,466,0
|
|
20240329,152600,41089006,466,466,466,466,0
|
|
20240329,152500,41089006,466,466,466,466,0
|
|
20240329,152400,41089006,466,466,466,466,0
|
|
20240329,152300,41089006,466,466,466,466,0
|
|
20240329,152200,41089006,466,466,466,466,0
|
|
20240329,152100,41089006,466,466,466,466,0
|
|
20240329,152000,41089006,466,466,466,466,0
|
|
20240329,151900,41089006,466,466,466,466,0
|
|
20240329,151800,41089006,466,466,466,466,0
|
|
20240329,151700,41089006,466,467,467,466,4071
|
|
20240329,151600,39189932,467,467,467,467,1
|
|
20240329,151500,39189465,467,467,467,467,0
|
|
20240329,151400,39189465,467,467,467,467,0
|
|
20240329,151300,39189465,467,467,467,467,7
|
|
20240329,151200,39186196,467,467,467,467,0
|
|
20240329,151100,39186196,467,467,467,467,0
|
|
20240329,151000,39186196,467,467,467,467,106
|
|
20240329,150900,39136694,468,468,468,468,0
|
|
20240329,150800,39136694,468,468,468,468,0
|
|
20240329,150700,39136694,468,468,468,468,0
|
|
20240329,150600,39136694,468,468,468,468,1
|
|
20240329,150500,39136226,468,468,468,468,0
|
|
20240329,150400,39136226,468,468,468,468,0
|
|
20240329,150300,39136226,468,468,468,468,0
|
|
20240329,150200,39136226,468,468,468,468,2
|
|
20240329,150100,39135290,468,468,468,468,0
|
|
20240329,150000,39135290,468,468,468,468,0
|
|
20240329,145900,39135290,468,468,468,468,0
|
|
20240329,145800,39135290,468,468,468,468,0
|
|
20240329,145700,39135290,468,468,468,468,0
|
|
20240329,145600,39135290,468,468,468,468,200
|
|
20240329,145500,39041690,468,468,468,468,0
|
|
20240329,145400,39041690,468,468,468,468,5
|
|
20240329,145300,39039350,468,468,468,468,0
|
|
20240329,145200,39039350,468,468,468,468,100
|
|
20240329,145100,38992550,468,468,468,468,0
|
|
20240329,145000,38992550,468,468,468,468,0
|
|
20240329,144900,38992550,468,468,468,468,0
|
|
20240329,144800,38992550,468,468,468,468,137
|
|
20240329,144700,38928434,468,468,468,468,0
|
|
20240329,144600,38928434,468,468,468,468,69
|
|
20240329,144500,38896142,470,470,470,470,0
|
|
20240329,144400,38896142,470,470,470,470,0
|
|
20240329,144300,38896142,470,470,470,470,0
|
|
20240329,144200,38896142,470,470,470,470,12
|
|
20240329,144100,38890502,468,468,468,468,0
|
|
20240329,144000,38890502,468,468,468,468,4
|
|
20240329,143900,38888630,468,468,468,468,0
|
|
20240329,143800,38888630,468,468,468,468,0
|
|
20240329,143700,38888630,468,468,468,468,0
|
|
20240329,143600,38888630,468,468,468,468,0
|
|
20240329,143500,38888630,468,468,468,468,0
|
|
20240329,143400,38888630,468,468,468,468,0
|
|
20240329,143300,38888630,468,468,468,468,1
|
|
20240329,143200,38888162,470,470,470,470,0
|
|
20240329,143100,38888162,470,470,470,470,0
|
|
20240329,143000,38888162,470,470,470,470,0
|
|
20240329,142900,38888162,470,470,470,470,0
|
|
20240329,142800,38888162,470,470,470,470,0
|
|
20240329,142700,38888162,470,470,470,470,0
|
|
20240329,142600,38888162,470,470,470,470,500
|
|
20240329,142500,38653162,470,470,470,470,0
|
|
20240329,142400,38653162,470,470,470,470,0
|
|
20240329,142300,38653162,470,470,470,470,0
|
|
20240329,142200,38653162,470,470,470,470,0
|
|
20240329,142100,38653162,470,470,470,470,0
|
|
20240329,142000,38653162,470,470,470,470,46
|
|
20240329,141900,38631542,470,470,470,470,100
|
|
20240329,141800,38584542,469,469,469,469,0
|
|
20240329,141700,38584542,469,469,469,469,0
|
|
20240329,141600,38584542,469,469,469,469,0
|
|
20240329,141500,38584542,469,469,469,469,3
|
|
20240329,141400,38583135,469,469,469,469,0
|
|
20240329,141300,38583135,469,469,469,469,5
|
|
20240329,141200,38580790,466,466,466,466,0
|
|
20240329,141100,38580790,466,466,466,466,0
|
|
20240329,141000,38580790,466,466,466,466,0
|
|
20240329,140900,38580790,466,466,466,466,0
|
|
20240329,140800,38580790,466,466,466,466,0
|
|
20240329,140700,38580790,466,466,466,466,0
|
|
20240329,140600,38580790,466,466,466,466,0
|
|
20240329,140500,38580790,466,466,466,466,0
|
|
20240329,140400,38580790,466,466,466,466,0
|
|
20240329,140300,38580790,466,466,466,466,0
|
|
20240329,140200,38580790,466,466,466,466,0
|
|
20240329,140100,38580790,466,466,466,466,0
|
|
20240329,140000,38580790,466,466,466,466,0
|
|
20240329,135900,38580790,466,466,466,466,0
|
|
20240329,135800,38580790,466,468,468,466,777
|
|
20240329,135700,38218485,466,466,466,466,0
|
|
20240329,135600,38218485,466,466,466,466,0
|
|
20240329,135500,38218485,466,466,466,466,0
|
|
20240329,135400,38218485,466,466,466,466,0
|
|
20240329,135300,38218485,466,466,466,466,0
|
|
20240329,135200,38218485,466,466,466,466,0
|
|
20240329,135100,38218485,466,466,466,466,0
|
|
20240329,135000,38218485,466,466,466,466,0
|
|
20240329,134900,38218485,466,466,466,466,0
|
|
20240329,134800,38218485,466,466,466,466,0
|
|
20240329,134700,38218485,466,467,467,466,6295
|
|
20240329,134600,35285014,467,468,468,467,2000
|
|
20240329,134500,34350730,468,469,469,468,2000
|
|
20240329,134400,33414528,470,470,470,470,0
|
|
20240329,134300,33414528,470,470,470,470,0
|
|
20240329,134200,33414528,470,470,470,470,0
|
|
20240329,134100,33414528,470,470,470,470,0
|
|
20240329,134000,33414528,470,470,470,470,0
|
|
20240329,133900,33414528,470,470,470,470,0
|
|
20240329,133800,33414528,470,470,470,470,0
|
|
20240329,133700,33414528,470,470,470,470,10
|
|
20240329,133600,33409828,470,470,470,470,0
|
|
20240329,133500,33409828,470,470,470,470,22
|
|
20240329,133400,33399488,470,470,470,470,3
|
|
20240329,133300,33398078,470,470,470,470,0
|
|
20240329,133200,33398078,470,470,470,470,0
|
|
20240329,133100,33398078,470,470,470,470,0
|
|
20240329,133000,33398078,470,470,470,470,0
|
|
20240329,132900,33398078,470,470,470,470,0
|
|
20240329,132800,33398078,470,470,470,470,0
|
|
20240329,132700,33398078,470,470,470,470,0
|
|
20240329,132600,33398078,470,470,470,470,0
|
|
20240329,132500,33398078,470,470,470,470,0
|
|
20240329,132400,33398078,470,470,470,470,0
|
|
20240329,132300,33398078,470,470,470,470,0
|
|
20240329,132200,33398078,470,470,470,470,0
|
|
20240329,132100,33398078,470,470,470,470,0
|
|
20240329,132000,33398078,470,470,470,470,15
|
|
20240329,131900,33391028,466,466,466,466,0
|
|
20240329,131800,33391028,466,466,466,466,0
|
|
20240329,131700,33391028,466,466,466,466,0
|
|
20240329,131600,33391028,466,466,466,466,0
|
|
20240329,131500,33391028,466,466,466,466,0
|
|
20240329,131400,33391028,466,466,466,466,0
|
|
20240329,131300,33391028,466,467,467,466,805
|
|
20240329,131200,33015105,468,468,468,468,0
|
|
20240329,131100,33015105,468,468,468,468,0
|
|
20240329,131000,33015105,468,468,468,468,0
|
|
20240329,130900,33015105,468,468,468,468,0
|
|
20240329,130800,33015105,468,468,468,468,873
|
|
20240329,130700,32606541,468,468,468,468,0
|
|
20240329,130600,32606541,468,468,468,468,0
|
|
20240329,130500,32606541,468,468,468,468,0
|
|
20240329,130400,32606541,468,468,468,468,0
|
|
20240329,130300,32606541,468,469,469,468,720
|
|
20240329,130200,32269325,469,469,469,469,0
|
|
20240329,130100,32269325,469,469,469,469,1000
|
|
20240329,130000,31800325,470,470,470,470,930
|
|
20240329,125900,31363225,470,470,470,470,1000
|
|
20240329,125800,30893225,470,470,470,470,1000
|
|
20240329,125700,30423225,470,470,470,470,0
|
|
20240329,125600,30423225,470,470,470,470,0
|
|
20240329,125500,30423225,470,471,471,470,2200
|
|
20240329,125400,29388519,471,471,471,471,0
|
|
20240329,125300,29388519,471,471,471,471,0
|
|
20240329,125200,29388519,471,471,471,471,0
|
|
20240329,125100,29388519,471,471,471,471,0
|
|
20240329,125000,29388519,471,471,471,471,1236
|
|
20240329,124900,28806363,472,472,472,472,0
|
|
20240329,124800,28806363,472,472,472,472,0
|
|
20240329,124700,28806363,472,472,472,472,0
|
|
20240329,124600,28806363,472,472,472,472,0
|
|
20240329,124500,28806363,472,472,472,472,20
|
|
20240329,124400,28796923,472,472,472,472,0
|
|
20240329,124300,28796923,472,472,472,472,3005
|
|
20240329,124200,27378563,474,474,474,474,0
|
|
20240329,124100,27378563,474,474,474,474,0
|
|
20240329,124000,27378563,474,474,474,474,0
|
|
20240329,123900,27378563,474,474,474,474,0
|
|
20240329,123800,27378563,474,474,474,474,0
|
|
20240329,123700,27378563,474,474,474,474,455
|
|
20240329,123600,27162893,474,474,474,474,100
|
|
20240329,123500,27115493,474,474,474,474,0
|
|
20240329,123400,27115493,474,474,474,474,0
|
|
20240329,123300,27115493,474,474,474,474,8
|
|
20240329,123200,27111701,474,474,474,474,0
|
|
20240329,123100,27111701,474,474,474,474,0
|
|
20240329,123000,27111701,474,474,474,474,0
|
|
20240329,122900,27111701,474,474,474,474,0
|
|
20240329,122800,27111701,474,474,474,474,0
|
|
20240329,122700,27111701,474,474,474,474,0
|
|
20240329,122600,27111701,474,474,474,474,2110
|
|
20240329,122500,26111561,474,474,474,474,0
|
|
20240329,122400,26111561,474,474,474,474,0
|
|
20240329,122300,26111561,474,474,474,474,0
|
|
20240329,122200,26111561,474,474,474,474,0
|
|
20240329,122100,26111561,474,474,474,474,0
|
|
20240329,122000,26111561,474,474,474,474,0
|
|
20240329,121900,26111561,474,474,474,474,0
|
|
20240329,121800,26111561,474,474,474,474,0
|
|
20240329,121700,26111561,474,474,474,474,0
|
|
20240329,121600,26111561,474,474,474,474,0
|
|
20240329,121500,26111561,474,474,474,474,2178
|
|
20240329,121400,25079189,474,474,474,474,0
|
|
20240329,121300,25079189,474,474,474,474,0
|
|
20240329,121200,25079189,474,474,474,474,0
|
|
20240329,121100,25079189,474,474,474,474,0
|
|
20240329,121000,25079189,474,474,474,474,0
|
|
20240329,120900,25079189,474,474,474,474,0
|
|
20240329,120800,25079189,474,474,474,474,0
|
|
20240329,120700,25079189,474,474,474,474,2
|
|
20240329,120600,25078241,474,474,474,474,0
|
|
20240329,120500,25078241,474,474,474,474,0
|
|
20240329,120400,25078241,474,474,474,474,500
|
|
20240329,120300,24841241,473,473,473,473,500
|
|
20240329,120200,24604741,474,474,474,474,0
|
|
20240329,120100,24604741,474,474,474,474,0
|
|
20240329,120000,24604741,474,474,474,474,0
|
|
20240329,115900,24604741,474,474,474,474,0
|
|
20240329,115800,24604741,474,474,474,474,0
|
|
20240329,115700,24604741,474,474,474,474,0
|
|
20240329,115600,24604741,474,474,474,474,0
|
|
20240329,115500,24604741,474,474,474,474,0
|
|
20240329,115400,24604741,474,474,474,474,0
|
|
20240329,115300,24604741,474,472,474,472,4000
|
|
20240329,115200,22710113,472,472,472,472,3
|
|
20240329,115100,22708697,472,472,472,472,0
|
|
20240329,115000,22708697,472,472,472,472,0
|
|
20240329,114900,22708697,472,472,472,472,0
|
|
20240329,114800,22708697,472,472,472,472,0
|
|
20240329,114700,22708697,472,472,472,472,0
|
|
20240329,114600,22708697,472,472,472,472,0
|
|
20240329,114500,22708697,472,472,472,472,150
|
|
20240329,114400,22637897,472,472,472,472,0
|
|
20240329,114300,22637897,472,472,472,472,0
|
|
20240329,114200,22637897,472,472,472,472,0
|
|
20240329,114100,22637897,472,472,472,472,1
|
|
20240329,114000,22637425,472,472,472,472,0
|
|
20240329,113900,22637425,472,472,472,472,1898
|
|
20240329,113800,21741569,473,473,473,473,16
|
|
20240329,113700,21734001,473,473,473,473,344
|
|
20240329,113600,21571289,472,472,472,472,0
|
|
20240329,113500,21571289,472,472,472,472,0
|
|
20240329,113400,21571289,472,472,472,472,0
|
|
20240329,113300,21571289,472,472,472,472,103
|
|
20240329,113200,21522673,473,473,473,473,0
|
|
20240329,113100,21522673,473,473,473,473,0
|
|
20240329,113000,21522673,473,473,473,473,0
|
|
20240329,112900,21522673,473,473,473,473,2
|
|
20240329,112800,21521727,473,473,473,473,1168
|
|
20240329,112700,20969263,473,473,473,473,1000
|
|
20240329,112600,20496263,474,474,474,474,2
|
|
20240329,112500,20495315,474,474,474,474,35
|
|
20240329,112400,20478725,474,474,474,474,0
|
|
20240329,112300,20478725,474,474,474,474,0
|
|
20240329,112200,20478725,474,474,474,474,0
|
|
20240329,112100,20478725,474,474,474,474,0
|
|
20240329,112000,20478725,474,474,474,474,61
|
|
20240329,111900,20449811,474,474,474,474,7
|
|
20240329,111800,20446493,474,474,474,474,0
|
|
20240329,111700,20446493,474,474,474,474,500
|
|
20240329,111600,20209493,474,474,474,474,0
|
|
20240329,111500,20209493,474,474,474,474,0
|
|
20240329,111400,20209493,474,474,474,474,13
|
|
20240329,111300,20203331,474,474,474,474,0
|
|
20240329,111200,20203331,474,474,474,474,500
|
|
20240329,111100,19966331,474,474,474,474,0
|
|
20240329,111000,19966331,474,474,474,474,0
|
|
20240329,110900,19966331,474,474,474,474,150
|
|
20240329,110800,19895231,474,474,474,474,100
|
|
20240329,110700,19847831,474,474,474,474,100
|
|
20240329,110600,19800431,474,474,474,474,0
|
|
20240329,110500,19800431,474,474,474,474,0
|
|
20240329,110400,19800431,474,474,474,474,0
|
|
20240329,110300,19800431,474,474,474,474,0
|
|
20240329,110200,19800431,474,474,474,474,1002
|
|
20240329,110100,19325483,474,474,474,474,0
|
|
20240329,110000,19325483,474,474,474,474,0
|
|
20240329,105900,19325483,474,474,474,474,9
|
|
20240329,105800,19321217,474,474,474,474,50
|
|
20240329,105700,19297517,474,474,474,474,2004
|
|
20240329,105600,18347621,474,474,474,474,0
|
|
20240329,105500,18347621,474,474,474,474,0
|
|
20240329,105400,18347621,474,474,474,474,0
|
|
20240329,105300,18347621,474,474,474,474,0
|
|
20240329,105200,18347621,474,474,474,474,0
|
|
20240329,105100,18347621,474,474,474,474,0
|
|
20240329,105000,18347621,474,474,474,474,150
|
|
20240329,104900,18276521,474,474,474,474,150
|
|
20240329,104800,18205421,473,473,473,473,0
|
|
20240329,104700,18205421,473,473,473,473,0
|
|
20240329,104600,18205421,473,473,473,473,0
|
|
20240329,104500,18205421,473,473,473,473,1000
|
|
20240329,104400,17732421,474,474,474,474,0
|
|
20240329,104300,17732421,474,474,474,474,83
|
|
20240329,104200,17693079,474,474,474,474,0
|
|
20240329,104100,17693079,474,474,474,474,0
|
|
20240329,104000,17693079,474,474,474,474,3
|
|
20240329,103900,17691657,474,474,474,474,0
|
|
20240329,103800,17691657,474,474,474,474,0
|
|
20240329,103700,17691657,474,474,474,474,0
|
|
20240329,103600,17691657,474,474,474,474,1
|
|
20240329,103500,17691183,469,469,469,469,0
|
|
20240329,103400,17691183,469,469,469,469,0
|
|
20240329,103300,17691183,469,469,469,469,7274
|
|
20240329,103200,14279677,470,472,472,470,3726
|
|
20240329,103100,12524916,474,474,474,474,2000
|
|
20240329,103000,11576916,474,474,474,474,4000
|
|
20240329,102900,9680916,474,474,474,474,0
|
|
20240329,102800,9680916,474,474,474,474,12
|
|
20240329,102700,9675228,474,473,474,473,2000
|
|
20240329,102600,8727440,473,472,473,472,2000
|
|
20240329,102500,7781896,472,472,472,472,0
|
|
20240329,102400,7781896,472,472,472,472,7
|
|
20240329,102300,7778592,472,472,472,472,0
|
|
20240329,102200,7778592,472,472,472,472,0
|
|
20240329,102100,7778592,472,472,472,472,0
|
|
20240329,102000,7778592,472,472,472,472,0
|
|
20240329,101900,7778592,472,472,472,472,183
|
|
20240329,101800,7692216,472,472,472,472,0
|
|
20240329,101700,7692216,472,472,472,472,0
|
|
20240329,101600,7692216,472,472,472,472,0
|
|
20240329,101500,7692216,472,472,472,472,0
|
|
20240329,101400,7692216,472,472,472,472,0
|
|
20240329,101300,7692216,472,472,472,472,0
|
|
20240329,101200,7692216,472,472,472,472,0
|
|
20240329,101100,7692216,472,472,472,472,0
|
|
20240329,101000,7692216,472,472,472,472,0
|
|
20240329,100900,7692216,472,472,472,472,0
|
|
20240329,100800,7692216,472,472,472,472,100
|
|
20240329,100700,7645016,472,472,472,472,100
|
|
20240329,100600,7597816,473,473,473,473,0
|
|
20240329,100500,7597816,473,473,473,473,0
|
|
20240329,100400,7597816,473,473,473,473,0
|
|
20240329,100300,7597816,473,473,473,473,1
|
|
20240329,100200,7597343,473,473,473,473,0
|
|
20240329,100100,7597343,473,473,473,473,24
|
|
20240329,100000,7585991,471,471,471,471,0
|
|
20240329,095900,7585991,471,472,472,471,2035
|
|
20240329,095800,6627498,472,472,472,472,0
|
|
20240329,095700,6627498,472,473,473,472,761
|
|
20240329,095600,6268264,473,473,473,473,5
|
|
20240329,095500,6265899,473,473,473,473,0
|
|
20240329,095400,6265899,473,473,473,473,0
|
|
20240329,095300,6265899,473,473,473,473,0
|
|
20240329,095200,6265899,473,473,473,473,5
|
|
20240329,095100,6263534,474,474,474,474,0
|
|
20240329,095000,6263534,474,474,474,473,10
|
|
20240329,094900,6258799,473,473,473,473,6
|
|
20240329,094800,6255961,473,473,473,473,5
|
|
20240329,094700,6253596,473,473,473,473,0
|
|
20240329,094600,6253596,473,473,473,473,5
|
|
20240329,094500,6251231,473,473,473,473,5
|
|
20240329,094400,6248866,474,474,474,474,1
|
|
20240329,094300,6248392,474,474,474,473,16
|
|
20240329,094200,6240813,474,474,474,474,77
|
|
20240329,094100,6204315,474,474,474,474,135
|
|
20240329,094000,6140325,474,474,474,474,410
|
|
20240329,093900,5945985,474,473,474,472,886
|
|
20240329,093800,5527014,473,473,473,473,100
|
|
20240329,093700,5479714,474,474,474,474,0
|
|
20240329,093600,5479714,474,474,474,474,150
|
|
20240329,093500,5408614,474,472,474,472,68
|
|
20240329,093400,5376512,472,472,472,472,300
|
|
20240329,093300,5234912,472,472,472,472,150
|
|
20240329,093200,5164112,471,471,471,471,0
|
|
20240329,093100,5164112,471,471,471,471,0
|
|
20240329,093000,5164112,471,471,471,471,110
|
|
20240329,092900,5112302,471,472,472,471,1105
|
|
20240329,092800,4591753,472,472,472,472,0
|
|
20240329,092700,4591753,472,472,472,472,24
|
|
20240329,092600,4580425,472,472,472,472,0
|
|
20240329,092500,4580425,472,472,472,472,9
|
|
20240329,092400,4576177,472,472,472,472,21
|
|
20240329,092300,4566265,474,474,474,474,0
|
|
20240329,092200,4566265,474,474,474,474,0
|
|
20240329,092100,4566265,474,474,474,474,0
|
|
20240329,092000,4566265,474,474,474,474,0
|
|
20240329,091900,4566265,474,473,474,473,210
|
|
20240329,091800,4466746,474,474,474,474,4
|
|
20240329,091700,4464850,471,471,471,471,0
|
|
20240329,091600,4464850,471,471,471,471,0
|
|
20240329,091500,4464850,471,471,471,471,0
|
|
20240329,091400,4464850,471,471,471,471,0
|
|
20240329,091300,4464850,471,471,471,471,0
|
|
20240329,091200,4464850,471,471,471,471,18
|
|
20240329,091100,4456372,470,470,470,470,0
|
|
20240329,091000,4456372,470,470,470,470,20
|
|
20240329,090900,4446972,469,469,469,469,954
|
|
20240329,090800,3999546,463,463,463,463,0
|
|
20240329,090700,3999546,463,470,470,463,1622
|
|
20240329,090600,3247956,470,473,473,470,2751
|
|
20240329,090500,1953021,475,475,475,475,0
|
|
20240329,090400,1953021,475,475,475,475,198
|
|
20240329,090300,1858971,475,475,475,475,2
|
|
20240329,090200,1858021,474,474,474,473,523
|
|
20240329,090100,1610219,475,475,475,475,300
|
|
20240329,090000,1467719,473,473,473,473,3103
|