590 lines
25 KiB
CSV
590 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,184700,46092560,522,522,522,522,2183
|
|
20240327,184600,46092560,522,522,522,522,0
|
|
20240327,184500,46092560,522,522,522,522,0
|
|
20240327,184400,46092560,522,522,522,522,0
|
|
20240327,184300,46092560,522,522,522,522,0
|
|
20240327,184200,46092560,522,522,522,522,0
|
|
20240327,184100,46092560,522,522,522,522,0
|
|
20240327,184000,46092560,522,522,522,522,0
|
|
20240327,183900,46092560,522,522,522,522,0
|
|
20240327,183800,46092560,522,522,522,522,0
|
|
20240327,183700,46092560,522,522,522,522,0
|
|
20240327,183600,46092560,522,522,522,522,0
|
|
20240327,183500,46092560,522,522,522,522,0
|
|
20240327,183400,46092560,522,522,522,522,0
|
|
20240327,183300,46092560,522,522,522,522,0
|
|
20240327,183200,46092560,522,522,522,522,0
|
|
20240327,183100,46092560,522,522,522,522,0
|
|
20240327,183000,46092560,522,522,522,522,0
|
|
20240327,182900,46092560,522,522,522,522,0
|
|
20240327,182800,46092560,522,522,522,522,0
|
|
20240327,182700,46092560,522,522,522,522,0
|
|
20240327,182600,46092560,522,522,522,522,0
|
|
20240327,182500,46092560,522,522,522,522,0
|
|
20240327,182400,46092560,522,522,522,522,0
|
|
20240327,182300,46092560,522,522,522,522,0
|
|
20240327,182200,46092560,522,522,522,522,0
|
|
20240327,182100,46092560,522,522,522,522,0
|
|
20240327,182000,46092560,522,522,522,522,0
|
|
20240327,181900,46092560,522,522,522,522,0
|
|
20240327,181800,46092560,522,522,522,522,0
|
|
20240327,181700,46092560,522,522,522,522,2183
|
|
20240327,181600,46092560,522,522,522,522,0
|
|
20240327,181500,46092560,522,522,522,522,0
|
|
20240327,181400,46092560,522,522,522,522,0
|
|
20240327,181300,46092560,522,522,522,522,0
|
|
20240327,181200,46092560,522,522,522,522,0
|
|
20240327,181100,46092560,522,522,522,522,0
|
|
20240327,181000,46092560,522,522,522,522,0
|
|
20240327,180900,46092560,522,522,522,522,0
|
|
20240327,180800,46092560,522,522,522,522,0
|
|
20240327,180700,46092560,522,522,522,522,0
|
|
20240327,180600,46092560,522,522,522,522,0
|
|
20240327,180500,46092560,522,522,522,522,0
|
|
20240327,180400,46092560,522,522,522,522,0
|
|
20240327,180300,46092560,522,522,522,522,0
|
|
20240327,180200,46092560,522,522,522,522,0
|
|
20240327,180100,46092560,522,522,522,522,0
|
|
20240327,180000,46092560,522,522,522,522,0
|
|
20240327,175900,46092560,522,522,522,522,0
|
|
20240327,175800,46092560,522,522,522,522,0
|
|
20240327,175700,46092560,522,522,522,522,0
|
|
20240327,175600,46092560,522,522,522,522,0
|
|
20240327,175500,46092560,522,522,522,522,0
|
|
20240327,175400,46092560,522,522,522,522,0
|
|
20240327,175300,46092560,522,522,522,522,0
|
|
20240327,175200,46092560,522,522,522,522,0
|
|
20240327,175100,46092560,522,522,522,522,0
|
|
20240327,175000,46092560,522,522,522,522,0
|
|
20240327,174900,46092560,522,522,522,522,0
|
|
20240327,174800,46092560,522,522,522,522,0
|
|
20240327,174700,46092560,522,522,522,522,2183
|
|
20240327,174600,46092560,522,522,522,522,0
|
|
20240327,174500,46092560,522,522,522,522,0
|
|
20240327,174400,46092560,522,522,522,522,0
|
|
20240327,174300,46092560,522,522,522,522,0
|
|
20240327,174200,46092560,522,522,522,522,0
|
|
20240327,174100,46092560,522,522,522,522,0
|
|
20240327,174000,46092560,522,522,522,522,0
|
|
20240327,173900,46092560,522,522,522,522,0
|
|
20240327,173800,46092560,522,522,522,522,0
|
|
20240327,173700,46092560,522,522,522,522,0
|
|
20240327,173600,46092560,522,522,522,522,0
|
|
20240327,173500,46092560,522,522,522,522,0
|
|
20240327,173400,46092560,522,522,522,522,0
|
|
20240327,173300,46092560,522,522,522,522,0
|
|
20240327,173200,46092560,522,522,522,522,0
|
|
20240327,173100,46092560,522,522,522,522,0
|
|
20240327,173000,46092560,522,522,522,522,0
|
|
20240327,172900,46092560,522,522,522,522,0
|
|
20240327,172800,46092560,522,522,522,522,0
|
|
20240327,172700,46092560,522,522,522,522,0
|
|
20240327,172600,46092560,522,522,522,522,0
|
|
20240327,172500,46092560,522,522,522,522,0
|
|
20240327,172400,46092560,522,522,522,522,0
|
|
20240327,172300,46092560,522,522,522,522,0
|
|
20240327,172200,46092560,522,522,522,522,0
|
|
20240327,172100,46092560,522,522,522,522,0
|
|
20240327,172000,46092560,522,522,522,522,0
|
|
20240327,171900,46092560,522,522,522,522,0
|
|
20240327,171800,46092560,522,522,522,522,0
|
|
20240327,171700,46092560,522,522,522,522,2183
|
|
20240327,171600,46092560,522,522,522,522,0
|
|
20240327,171500,46092560,522,522,522,522,0
|
|
20240327,171400,46092560,522,522,522,522,0
|
|
20240327,171300,46092560,522,522,522,522,0
|
|
20240327,171200,46092560,522,522,522,522,0
|
|
20240327,171100,46092560,522,522,522,522,0
|
|
20240327,171000,46092560,522,522,522,522,0
|
|
20240327,170900,46092560,522,522,522,522,0
|
|
20240327,170800,46092560,522,522,522,522,0
|
|
20240327,170700,46092560,522,522,522,522,0
|
|
20240327,170600,46092560,522,522,522,522,0
|
|
20240327,170500,46092560,522,522,522,522,0
|
|
20240327,170400,46092560,522,522,522,522,0
|
|
20240327,170300,46092560,522,522,522,522,0
|
|
20240327,170200,46092560,522,522,522,522,0
|
|
20240327,170100,46092560,522,522,522,522,0
|
|
20240327,170000,46092560,522,522,522,522,0
|
|
20240327,165900,46092560,522,522,522,522,0
|
|
20240327,165800,46092560,522,522,522,522,0
|
|
20240327,165700,46092560,522,522,522,522,0
|
|
20240327,165600,46092560,522,522,522,522,0
|
|
20240327,165500,46092560,522,522,522,522,0
|
|
20240327,165400,46092560,522,522,522,522,0
|
|
20240327,165300,46092560,522,522,522,522,0
|
|
20240327,165200,46092560,522,522,522,522,0
|
|
20240327,165100,46092560,522,522,522,522,0
|
|
20240327,165000,46092560,522,522,522,522,0
|
|
20240327,164900,46092560,522,522,522,522,0
|
|
20240327,164800,46092560,522,522,522,522,0
|
|
20240327,164700,46092560,522,522,522,522,2183
|
|
20240327,164600,46092560,522,522,522,522,0
|
|
20240327,164500,46092560,522,522,522,522,0
|
|
20240327,164400,46092560,522,522,522,522,0
|
|
20240327,164300,46092560,522,522,522,522,0
|
|
20240327,164200,46092560,522,522,522,522,0
|
|
20240327,164100,46092560,522,522,522,522,0
|
|
20240327,164000,46092560,522,522,522,522,0
|
|
20240327,163900,46092560,522,522,522,522,0
|
|
20240327,163800,46092560,522,522,522,522,0
|
|
20240327,163700,46092560,522,522,522,522,0
|
|
20240327,163600,46092560,522,522,522,522,0
|
|
20240327,163500,46092560,522,522,522,522,0
|
|
20240327,163400,46092560,522,522,522,522,0
|
|
20240327,163300,46092560,522,522,522,522,0
|
|
20240327,163200,46092560,522,522,522,522,0
|
|
20240327,163100,46092560,522,522,522,522,0
|
|
20240327,163000,46092560,522,522,522,522,0
|
|
20240327,162900,46092560,522,522,522,522,0
|
|
20240327,162800,46092560,522,522,522,522,0
|
|
20240327,162700,46092560,522,522,522,522,0
|
|
20240327,162600,46092560,522,522,522,522,0
|
|
20240327,162500,46092560,522,522,522,522,0
|
|
20240327,162400,46092560,522,522,522,522,0
|
|
20240327,162300,46092560,522,522,522,522,0
|
|
20240327,162200,46092560,522,522,522,522,0
|
|
20240327,162100,46092560,522,522,522,522,0
|
|
20240327,162000,46092560,522,522,522,522,0
|
|
20240327,161900,46092560,522,522,522,522,0
|
|
20240327,161800,46092560,522,522,522,522,0
|
|
20240327,161700,46092560,522,522,522,522,2183
|
|
20240327,161600,46092560,522,522,522,522,0
|
|
20240327,161500,46092560,522,522,522,522,0
|
|
20240327,161400,46092560,522,522,522,522,0
|
|
20240327,161300,46092560,522,522,522,522,0
|
|
20240327,161200,46092560,522,522,522,522,0
|
|
20240327,161100,46092560,522,522,522,522,0
|
|
20240327,161000,46092560,522,522,522,522,0
|
|
20240327,160900,46092560,522,522,522,522,0
|
|
20240327,160800,46092560,522,522,522,522,0
|
|
20240327,160700,46092560,522,522,522,522,0
|
|
20240327,160600,46092560,522,522,522,522,0
|
|
20240327,160500,46092560,522,522,522,522,0
|
|
20240327,160400,46092560,522,522,522,522,0
|
|
20240327,160300,46092560,522,522,522,522,0
|
|
20240327,160200,46092560,522,522,522,522,0
|
|
20240327,160100,46092560,522,522,522,522,0
|
|
20240327,160000,46092560,522,522,522,522,0
|
|
20240327,155900,46092560,522,522,522,522,0
|
|
20240327,155800,46092560,522,522,522,522,0
|
|
20240327,155700,46092560,522,522,522,522,0
|
|
20240327,155600,46092560,522,522,522,522,0
|
|
20240327,155500,46092560,522,522,522,522,0
|
|
20240327,155400,46092560,522,522,522,522,0
|
|
20240327,155300,46092560,522,522,522,522,0
|
|
20240327,155200,46092560,522,522,522,522,0
|
|
20240327,155100,46092560,522,522,522,522,0
|
|
20240327,155000,46092560,522,522,522,522,0
|
|
20240327,154900,46092560,522,522,522,522,0
|
|
20240327,154800,46092560,522,522,522,522,0
|
|
20240327,154700,46092560,522,522,522,522,2183
|
|
20240327,154600,46092560,522,522,522,522,0
|
|
20240327,154500,46092560,522,522,522,522,0
|
|
20240327,154400,46092560,522,522,522,522,0
|
|
20240327,154300,46092560,522,522,522,522,0
|
|
20240327,154200,46092560,522,522,522,522,0
|
|
20240327,154100,46092560,522,522,522,522,0
|
|
20240327,154000,46092560,522,522,522,522,0
|
|
20240327,153900,46092560,522,522,522,522,0
|
|
20240327,153800,46092560,522,522,522,522,0
|
|
20240327,153700,46092560,522,522,522,522,0
|
|
20240327,153600,46092560,522,522,522,522,0
|
|
20240327,153500,46092560,522,522,522,522,0
|
|
20240327,153400,46092560,522,522,522,522,0
|
|
20240327,153300,46092560,522,522,522,522,0
|
|
20240327,153200,46092560,522,522,522,522,0
|
|
20240327,153100,46092560,522,522,522,522,0
|
|
20240327,153000,46092560,522,522,522,522,2183
|
|
20240327,152900,44953034,521,521,521,521,0
|
|
20240327,152800,44953034,521,521,521,521,0
|
|
20240327,152700,44953034,521,521,521,521,0
|
|
20240327,152600,44953034,521,521,521,521,0
|
|
20240327,152500,44953034,521,521,521,521,0
|
|
20240327,152400,44953034,521,521,521,521,0
|
|
20240327,152300,44953034,521,521,521,521,0
|
|
20240327,152200,44953034,521,521,521,521,0
|
|
20240327,152100,44953034,521,521,521,521,0
|
|
20240327,152000,44953034,521,521,521,521,0
|
|
20240327,151900,44953034,521,521,521,521,537
|
|
20240327,151800,44673257,522,522,522,522,0
|
|
20240327,151700,44673257,522,521,522,521,5623
|
|
20240327,151600,41743673,522,522,522,522,0
|
|
20240327,151500,41743673,522,522,522,522,0
|
|
20240327,151400,41743673,522,522,522,522,0
|
|
20240327,151300,41743673,522,522,522,521,317
|
|
20240327,151200,41578452,522,522,522,522,500
|
|
20240327,151100,41317452,522,521,522,521,3400
|
|
20240327,151000,39545952,521,522,522,521,2309
|
|
20240327,150900,38342637,522,522,522,522,350
|
|
20240327,150800,38159937,521,521,521,521,2366
|
|
20240327,150700,36927251,522,523,523,522,11808
|
|
20240327,150600,30763412,525,525,525,525,0
|
|
20240327,150500,30763412,525,523,525,523,7
|
|
20240327,150400,30759739,525,524,525,524,37
|
|
20240327,150300,30740350,524,524,524,524,65
|
|
20240327,150200,30706290,524,524,524,524,0
|
|
20240327,150100,30706290,524,524,524,524,0
|
|
20240327,150000,30706290,524,524,524,524,1917
|
|
20240327,145900,29701782,522,522,522,522,0
|
|
20240327,145800,29701782,522,522,522,522,2342
|
|
20240327,145700,28479258,522,522,522,522,0
|
|
20240327,145600,28479258,522,522,522,522,280
|
|
20240327,145500,28333098,522,523,523,522,51
|
|
20240327,145400,28306475,525,525,525,525,0
|
|
20240327,145300,28306475,525,525,525,525,0
|
|
20240327,145200,28306475,525,525,525,525,0
|
|
20240327,145100,28306475,525,525,525,525,0
|
|
20240327,145000,28306475,525,525,525,525,0
|
|
20240327,144900,28306475,525,525,525,525,0
|
|
20240327,144800,28306475,525,525,525,525,0
|
|
20240327,144700,28306475,525,525,525,525,0
|
|
20240327,144600,28306475,525,525,525,525,0
|
|
20240327,144500,28306475,525,525,525,525,0
|
|
20240327,144400,28306475,525,525,525,525,0
|
|
20240327,144300,28306475,525,525,525,525,0
|
|
20240327,144200,28306475,525,525,525,525,0
|
|
20240327,144100,28306475,525,525,525,525,0
|
|
20240327,144000,28306475,525,525,525,525,54
|
|
20240327,143900,28278125,525,522,525,522,1523
|
|
20240327,143800,27483109,522,522,522,522,0
|
|
20240327,143700,27483109,522,522,522,522,0
|
|
20240327,143600,27483109,522,522,522,522,700
|
|
20240327,143500,27117709,522,522,522,522,0
|
|
20240327,143400,27117709,522,522,522,522,5
|
|
20240327,143300,27115099,521,521,521,521,0
|
|
20240327,143200,27115099,521,521,521,521,0
|
|
20240327,143100,27115099,521,521,521,521,0
|
|
20240327,143000,27115099,521,521,521,521,0
|
|
20240327,142900,27115099,521,521,521,521,0
|
|
20240327,142800,27115099,521,521,521,521,0
|
|
20240327,142700,27115099,521,521,521,521,0
|
|
20240327,142600,27115099,521,521,521,521,612
|
|
20240327,142500,26796247,521,521,521,521,0
|
|
20240327,142400,26796247,521,521,521,521,0
|
|
20240327,142300,26796247,521,521,521,521,1
|
|
20240327,142200,26795726,522,522,522,522,0
|
|
20240327,142100,26795726,522,522,522,522,0
|
|
20240327,142000,26795726,522,522,522,522,0
|
|
20240327,141900,26795726,522,522,522,522,0
|
|
20240327,141800,26795726,522,522,522,522,0
|
|
20240327,141700,26795726,522,522,522,522,0
|
|
20240327,141600,26795726,522,522,522,522,0
|
|
20240327,141500,26795726,522,522,522,522,0
|
|
20240327,141400,26795726,522,522,522,522,0
|
|
20240327,141300,26795726,522,522,522,522,397
|
|
20240327,141200,26588492,522,522,522,522,0
|
|
20240327,141100,26588492,522,522,522,522,101
|
|
20240327,141000,26535770,522,522,522,522,0
|
|
20240327,140900,26535770,522,522,522,522,2
|
|
20240327,140800,26534726,522,522,522,522,0
|
|
20240327,140700,26534726,522,522,522,522,500
|
|
20240327,140600,26273726,525,525,525,525,0
|
|
20240327,140500,26273726,525,525,525,525,0
|
|
20240327,140400,26273726,525,525,525,525,0
|
|
20240327,140300,26273726,525,525,525,525,765
|
|
20240327,140200,25872101,525,525,525,525,1
|
|
20240327,140100,25871576,525,525,525,525,1
|
|
20240327,140000,25871051,525,525,525,525,0
|
|
20240327,135900,25871051,525,525,525,525,0
|
|
20240327,135800,25871051,525,525,525,525,0
|
|
20240327,135700,25871051,525,525,525,525,0
|
|
20240327,135600,25871051,525,525,525,525,69
|
|
20240327,135500,25834826,525,525,525,525,7
|
|
20240327,135400,25831151,525,525,525,525,3
|
|
20240327,135300,25829576,526,526,526,526,0
|
|
20240327,135200,25829576,526,526,526,526,0
|
|
20240327,135100,25829576,526,526,526,526,0
|
|
20240327,135000,25829576,526,526,526,526,0
|
|
20240327,134900,25829576,526,525,526,525,110
|
|
20240327,134800,25771821,525,525,525,525,0
|
|
20240327,134700,25771821,525,524,525,524,600
|
|
20240327,134600,25457420,524,524,524,524,1
|
|
20240327,134500,25456896,523,523,523,523,502
|
|
20240327,134400,25194350,523,523,523,523,0
|
|
20240327,134300,25194350,523,523,523,523,0
|
|
20240327,134200,25194350,523,523,523,523,0
|
|
20240327,134100,25194350,523,523,523,523,1059
|
|
20240327,134000,24640493,523,523,523,523,0
|
|
20240327,133900,24640493,523,523,523,523,0
|
|
20240327,133800,24640493,523,523,523,523,1
|
|
20240327,133700,24639970,522,522,522,522,171
|
|
20240327,133600,24550708,520,520,520,520,0
|
|
20240327,133500,24550708,520,520,520,520,4
|
|
20240327,133400,24548628,523,523,523,523,0
|
|
20240327,133300,24548628,523,523,523,523,0
|
|
20240327,133200,24548628,523,523,523,523,0
|
|
20240327,133100,24548628,523,523,523,523,0
|
|
20240327,133000,24548628,523,523,523,523,0
|
|
20240327,132900,24548628,523,523,523,523,0
|
|
20240327,132800,24548628,523,523,523,523,0
|
|
20240327,132700,24548628,523,523,523,523,0
|
|
20240327,132600,24548628,523,523,523,523,0
|
|
20240327,132500,24548628,523,523,523,523,0
|
|
20240327,132400,24548628,523,523,523,523,0
|
|
20240327,132300,24548628,523,523,523,523,0
|
|
20240327,132200,24548628,523,523,523,523,0
|
|
20240327,132100,24548628,523,523,523,523,0
|
|
20240327,132000,24548628,523,523,523,523,0
|
|
20240327,131900,24548628,523,523,523,523,0
|
|
20240327,131800,24548628,523,523,523,523,40
|
|
20240327,131700,24527708,523,521,523,519,521
|
|
20240327,131600,24257226,523,523,523,523,200
|
|
20240327,131500,24152626,523,523,523,523,0
|
|
20240327,131400,24152626,523,523,523,523,0
|
|
20240327,131300,24152626,523,523,523,523,0
|
|
20240327,131200,24152626,523,523,523,523,204
|
|
20240327,131100,24045934,523,523,523,523,0
|
|
20240327,131000,24045934,523,523,523,523,0
|
|
20240327,130900,24045934,523,523,523,523,0
|
|
20240327,130800,24045934,523,523,523,523,0
|
|
20240327,130700,24045934,523,523,523,523,0
|
|
20240327,130600,24045934,523,523,523,523,20
|
|
20240327,130500,24035474,523,523,523,523,0
|
|
20240327,130400,24035474,523,523,523,523,10
|
|
20240327,130300,24030244,523,523,523,523,0
|
|
20240327,130200,24030244,523,523,523,523,0
|
|
20240327,130100,24030244,523,523,523,523,0
|
|
20240327,130000,24030244,523,523,523,523,3
|
|
20240327,125900,24028675,520,520,520,520,0
|
|
20240327,125800,24028675,520,520,520,520,95
|
|
20240327,125700,23979275,523,523,523,523,0
|
|
20240327,125600,23979275,523,523,523,523,0
|
|
20240327,125500,23979275,523,523,523,523,0
|
|
20240327,125400,23979275,523,523,523,523,0
|
|
20240327,125300,23979275,523,523,523,523,0
|
|
20240327,125200,23979275,523,523,523,523,0
|
|
20240327,125100,23979275,523,523,523,523,0
|
|
20240327,125000,23979275,523,523,523,523,0
|
|
20240327,124900,23979275,523,523,523,523,0
|
|
20240327,124800,23979275,523,523,523,523,0
|
|
20240327,124700,23979275,523,523,523,523,0
|
|
20240327,124600,23979275,523,523,523,523,0
|
|
20240327,124500,23979275,523,523,523,523,0
|
|
20240327,124400,23979275,523,523,523,523,0
|
|
20240327,124300,23979275,523,523,523,523,0
|
|
20240327,124200,23979275,523,523,523,523,1
|
|
20240327,124100,23978752,521,521,521,521,0
|
|
20240327,124000,23978752,521,521,521,521,3
|
|
20240327,123900,23977189,521,521,521,521,0
|
|
20240327,123800,23977189,521,521,521,521,200
|
|
20240327,123700,23872989,521,521,521,521,0
|
|
20240327,123600,23872989,521,521,521,521,0
|
|
20240327,123500,23872989,521,521,521,521,5
|
|
20240327,123400,23870384,523,523,523,523,0
|
|
20240327,123300,23870384,523,523,523,523,0
|
|
20240327,123200,23870384,523,522,523,522,2
|
|
20240327,123100,23869339,523,523,523,523,0
|
|
20240327,123000,23869339,523,523,523,523,0
|
|
20240327,122900,23869339,523,523,523,523,0
|
|
20240327,122800,23869339,523,523,523,523,0
|
|
20240327,122700,23869339,523,523,523,523,0
|
|
20240327,122600,23869339,523,523,523,523,0
|
|
20240327,122500,23869339,523,523,523,523,0
|
|
20240327,122400,23869339,523,523,523,523,0
|
|
20240327,122300,23869339,523,523,523,523,301
|
|
20240327,122200,23711916,523,523,523,523,0
|
|
20240327,122100,23711916,523,523,523,523,10
|
|
20240327,122000,23706686,523,523,523,523,0
|
|
20240327,121900,23706686,523,523,523,523,200
|
|
20240327,121800,23602086,523,523,523,523,0
|
|
20240327,121700,23602086,523,523,523,523,6
|
|
20240327,121600,23598948,522,521,522,521,94
|
|
20240327,121500,23549953,521,518,521,518,3
|
|
20240327,121400,23548393,521,519,521,519,378
|
|
20240327,121300,23352207,518,518,518,518,0
|
|
20240327,121200,23352207,518,519,519,518,5
|
|
20240327,121100,23349613,519,519,519,519,0
|
|
20240327,121000,23349613,519,519,519,519,0
|
|
20240327,120900,23349613,519,519,519,519,0
|
|
20240327,120800,23349613,519,519,519,519,300
|
|
20240327,120700,23193913,519,519,519,519,102
|
|
20240327,120600,23140975,519,519,519,519,559
|
|
20240327,120500,22850854,519,519,519,519,0
|
|
20240327,120400,22850854,519,519,519,519,2
|
|
20240327,120300,22849816,519,519,519,519,0
|
|
20240327,120200,22849816,519,519,519,519,500
|
|
20240327,120100,22590316,518,518,518,518,0
|
|
20240327,120000,22590316,518,518,518,518,53
|
|
20240327,115900,22562862,518,518,518,518,0
|
|
20240327,115800,22562862,518,518,518,518,0
|
|
20240327,115700,22562862,518,518,518,518,0
|
|
20240327,115600,22562862,518,518,518,518,2949
|
|
20240327,115500,21035280,518,518,518,518,1
|
|
20240327,115400,21034762,518,518,518,518,2
|
|
20240327,115300,21033726,519,519,519,519,4
|
|
20240327,115200,21031650,518,518,518,518,0
|
|
20240327,115100,21031650,518,518,518,518,1
|
|
20240327,115000,21031132,519,519,519,519,200
|
|
20240327,114900,20927332,519,519,519,519,0
|
|
20240327,114800,20927332,519,519,519,519,1
|
|
20240327,114700,20926813,519,519,519,519,1
|
|
20240327,114600,20926294,519,519,519,519,4
|
|
20240327,114500,20924218,519,519,519,519,549
|
|
20240327,114400,20639287,520,520,520,520,248
|
|
20240327,114300,20510327,521,521,521,521,0
|
|
20240327,114200,20510327,521,521,521,521,0
|
|
20240327,114100,20510327,521,520,521,520,2
|
|
20240327,114000,20509286,521,521,521,521,0
|
|
20240327,113900,20509286,521,521,521,521,1606
|
|
20240327,113800,19672560,521,521,521,521,0
|
|
20240327,113700,19672560,521,521,521,521,0
|
|
20240327,113600,19672560,521,521,521,521,0
|
|
20240327,113500,19672560,521,521,521,521,10
|
|
20240327,113400,19667350,520,520,520,520,104
|
|
20240327,113300,19613270,521,521,521,521,0
|
|
20240327,113200,19613270,521,521,521,521,0
|
|
20240327,113100,19613270,521,521,521,521,0
|
|
20240327,113000,19613270,521,521,521,521,0
|
|
20240327,112900,19613270,521,521,521,521,0
|
|
20240327,112800,19613270,521,521,521,521,0
|
|
20240327,112700,19613270,521,521,521,521,0
|
|
20240327,112600,19613270,521,521,521,521,0
|
|
20240327,112500,19613270,521,521,521,521,0
|
|
20240327,112400,19613270,521,521,521,521,0
|
|
20240327,112300,19613270,521,521,521,521,2
|
|
20240327,112200,19612228,521,521,521,521,1
|
|
20240327,112100,19611707,521,521,521,521,0
|
|
20240327,112000,19611707,521,521,521,521,0
|
|
20240327,111900,19611707,521,521,521,521,1
|
|
20240327,111800,19611186,521,520,521,520,62
|
|
20240327,111700,19578944,520,520,520,520,0
|
|
20240327,111600,19578944,520,520,520,520,21
|
|
20240327,111500,19568024,520,520,520,520,18
|
|
20240327,111400,19558664,521,521,521,521,2
|
|
20240327,111300,19557622,521,521,521,521,2
|
|
20240327,111200,19556580,521,521,521,521,0
|
|
20240327,111100,19556580,521,521,521,521,0
|
|
20240327,111000,19556580,521,521,521,521,100
|
|
20240327,110900,19504480,521,521,521,521,0
|
|
20240327,110800,19504480,521,521,521,521,0
|
|
20240327,110700,19504480,521,521,521,521,0
|
|
20240327,110600,19504480,521,521,521,521,0
|
|
20240327,110500,19504480,521,521,521,521,0
|
|
20240327,110400,19504480,521,521,521,521,0
|
|
20240327,110300,19504480,521,521,521,521,1
|
|
20240327,110200,19503959,522,522,522,522,0
|
|
20240327,110100,19503959,522,522,522,522,0
|
|
20240327,110000,19503959,522,522,522,522,0
|
|
20240327,105900,19503959,522,522,522,522,0
|
|
20240327,105800,19503959,522,522,522,522,0
|
|
20240327,105700,19503959,522,522,522,522,0
|
|
20240327,105600,19503959,522,520,522,520,36
|
|
20240327,105500,19485237,520,521,521,520,1677
|
|
20240327,105400,18613087,522,522,522,522,0
|
|
20240327,105300,18613087,522,522,522,522,0
|
|
20240327,105200,18613087,522,522,522,522,0
|
|
20240327,105100,18613087,522,522,522,522,35
|
|
20240327,105000,18594817,522,522,522,522,0
|
|
20240327,104900,18594817,522,522,522,522,0
|
|
20240327,104800,18594817,522,522,522,522,0
|
|
20240327,104700,18594817,522,522,522,522,5
|
|
20240327,104600,18592207,522,522,522,522,0
|
|
20240327,104500,18592207,522,522,522,522,0
|
|
20240327,104400,18592207,522,521,522,521,2
|
|
20240327,104300,18591164,520,520,520,520,1
|
|
20240327,104200,18590644,520,521,521,520,2689
|
|
20240327,104100,17191110,521,521,521,521,242
|
|
20240327,104000,17065028,522,522,522,522,0
|
|
20240327,103900,17065028,522,522,522,522,0
|
|
20240327,103800,17065028,522,522,522,522,5
|
|
20240327,103700,17062418,521,521,521,521,985
|
|
20240327,103600,16549233,522,521,522,521,42
|
|
20240327,103500,16527346,521,521,521,521,485
|
|
20240327,103400,16274661,521,521,521,521,65
|
|
20240327,103300,16240796,521,521,521,521,1000
|
|
20240327,103200,15719796,521,521,521,521,870
|
|
20240327,103100,15266526,521,521,521,521,0
|
|
20240327,103000,15266526,521,521,521,521,0
|
|
20240327,102900,15266526,521,521,521,521,0
|
|
20240327,102800,15266526,521,521,521,521,200
|
|
20240327,102700,15162326,521,521,521,521,0
|
|
20240327,102600,15162326,521,521,521,521,1
|
|
20240327,102500,15161805,521,521,521,521,0
|
|
20240327,102400,15161805,521,521,521,521,0
|
|
20240327,102300,15161805,521,521,521,521,0
|
|
20240327,102200,15161805,521,521,521,521,3
|
|
20240327,102100,15160242,520,521,521,520,202
|
|
20240327,102000,15055200,520,521,521,520,2
|
|
20240327,101900,15054159,521,521,521,521,0
|
|
20240327,101800,15054159,521,521,521,521,23
|
|
20240327,101700,15042176,521,521,521,521,0
|
|
20240327,101600,15042176,521,521,521,521,336
|
|
20240327,101500,14867120,521,521,521,521,1
|
|
20240327,101400,14866599,519,519,519,519,0
|
|
20240327,101300,14866599,519,520,520,519,7304
|
|
20240327,101200,11075432,520,520,520,520,10
|
|
20240327,101100,11070232,520,520,520,520,0
|
|
20240327,101000,11070232,520,521,521,520,3
|
|
20240327,100900,11068671,521,521,521,521,0
|
|
20240327,100800,11068671,521,521,521,521,2
|
|
20240327,100700,11067629,521,521,521,521,2002
|
|
20240327,100600,10024587,521,521,521,521,2
|
|
20240327,100500,10023545,521,521,521,521,7
|
|
20240327,100400,10019898,521,520,521,520,2
|
|
20240327,100300,10018857,518,520,520,518,3209
|
|
20240327,100200,8355897,520,520,520,520,287
|
|
20240327,100100,8206657,520,520,520,520,200
|
|
20240327,100000,8102657,521,521,521,521,188
|
|
20240327,095900,8004709,521,521,521,521,99
|
|
20240327,095800,7953130,521,521,521,521,2
|
|
20240327,095700,7952088,521,519,521,518,1001
|
|
20240327,095600,7433549,518,518,518,518,0
|
|
20240327,095500,7433549,518,518,518,518,0
|
|
20240327,095400,7433549,518,518,518,518,180
|
|
20240327,095300,7340309,521,521,521,521,0
|
|
20240327,095200,7340309,521,521,521,520,13
|
|
20240327,095100,7333546,522,522,522,522,5
|
|
20240327,095000,7330936,522,522,522,522,1
|
|
20240327,094900,7330414,518,522,522,518,9012
|
|
20240327,094800,2651252,522,522,522,522,1
|
|
20240327,094700,2650730,522,522,522,522,25
|
|
20240327,094600,2637680,522,522,522,522,14
|
|
20240327,094500,2630372,522,522,522,522,10
|
|
20240327,094400,2625152,522,522,522,522,1
|
|
20240327,094300,2624630,522,522,522,522,0
|
|
20240327,094200,2624630,522,523,523,522,170
|
|
20240327,094100,2535889,523,523,523,523,0
|
|
20240327,094000,2535889,523,523,523,523,109
|
|
20240327,093900,2478882,523,523,523,523,1
|
|
20240327,093800,2478359,523,522,523,522,209
|
|
20240327,093700,2369260,523,523,523,523,11
|
|
20240327,093600,2363507,523,523,523,523,8
|
|
20240327,093500,2359323,522,522,522,522,0
|
|
20240327,093400,2359323,522,522,522,522,0
|
|
20240327,093300,2359323,522,523,523,522,2148
|
|
20240327,093200,1237933,523,523,523,523,0
|
|
20240327,093100,1237933,523,524,524,523,712
|
|
20240327,093000,865545,524,524,524,524,0
|
|
20240327,092900,865545,524,524,524,524,0
|
|
20240327,092800,865545,524,524,524,524,0
|
|
20240327,092700,865545,524,524,524,524,0
|
|
20240327,092600,865545,524,524,524,524,0
|
|
20240327,092500,865545,524,524,524,524,7
|
|
20240327,092400,861877,524,524,524,524,18
|
|
20240327,092300,852445,525,524,525,524,4
|
|
20240327,092200,850346,524,524,524,524,195
|
|
20240327,092100,748166,525,525,525,525,0
|
|
20240327,092000,748166,525,525,525,525,0
|
|
20240327,091900,748166,525,525,525,525,0
|
|
20240327,091800,748166,525,525,525,525,0
|
|
20240327,091700,748166,525,525,525,525,257
|
|
20240327,091600,613241,525,525,525,525,0
|
|
20240327,091500,613241,525,524,525,524,5
|
|
20240327,091400,610617,523,523,523,523,51
|
|
20240327,091300,583944,522,523,523,522,49
|
|
20240327,091200,558318,526,526,526,526,0
|
|
20240327,091100,558318,526,526,526,526,0
|
|
20240327,091000,558318,526,526,526,526,0
|
|
20240327,090900,558318,526,526,526,526,627
|
|
20240327,090800,228516,526,526,526,526,0
|
|
20240327,090700,228516,526,526,526,526,0
|
|
20240327,090600,228516,526,526,526,526,26
|
|
20240327,090500,214840,523,524,524,523,7
|
|
20240327,090400,211173,526,526,526,526,0
|
|
20240327,090300,211173,526,526,526,526,10
|
|
20240327,090200,205913,530,530,530,530,0
|
|
20240327,090100,205913,530,529,530,529,300
|
|
20240327,090000,46914,530,522,530,522,89
|