594 lines
26 KiB
CSV
594 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,185100,113613469,699,699,699,699,3607
|
|
20240325,185000,113613469,699,699,699,699,0
|
|
20240325,184900,113613469,699,699,699,699,0
|
|
20240325,184800,113613469,699,699,699,699,0
|
|
20240325,184700,113613469,699,699,699,699,0
|
|
20240325,184600,113613469,699,699,699,699,0
|
|
20240325,184500,113613469,699,699,699,699,0
|
|
20240325,184400,113613469,699,699,699,699,0
|
|
20240325,184300,113613469,699,699,699,699,0
|
|
20240325,184200,113613469,699,699,699,699,0
|
|
20240325,184100,113613469,699,699,699,699,0
|
|
20240325,184000,113613469,699,699,699,699,0
|
|
20240325,183900,113613469,699,699,699,699,0
|
|
20240325,183800,113613469,699,699,699,699,0
|
|
20240325,183700,113613469,699,699,699,699,0
|
|
20240325,183600,113613469,699,699,699,699,0
|
|
20240325,183500,113613469,699,699,699,699,0
|
|
20240325,183400,113613469,699,699,699,699,0
|
|
20240325,183300,113613469,699,699,699,699,0
|
|
20240325,183200,113613469,699,699,699,699,0
|
|
20240325,183100,113613469,699,699,699,699,0
|
|
20240325,183000,113613469,699,699,699,699,0
|
|
20240325,182900,113613469,699,699,699,699,0
|
|
20240325,182800,113613469,699,699,699,699,0
|
|
20240325,182700,113613469,699,699,699,699,0
|
|
20240325,182600,113613469,699,699,699,699,0
|
|
20240325,182500,113613469,699,699,699,699,0
|
|
20240325,182400,113613469,699,699,699,699,0
|
|
20240325,182300,113613469,699,699,699,699,0
|
|
20240325,182200,113613469,699,699,699,699,0
|
|
20240325,182100,113613469,699,699,699,699,3607
|
|
20240325,182000,113613469,699,699,699,699,0
|
|
20240325,181900,113613469,699,699,699,699,0
|
|
20240325,181800,113613469,699,699,699,699,0
|
|
20240325,181700,113613469,699,699,699,699,0
|
|
20240325,181600,113613469,699,699,699,699,0
|
|
20240325,181500,113613469,699,699,699,699,0
|
|
20240325,181400,113613469,699,699,699,699,0
|
|
20240325,181300,113613469,699,699,699,699,0
|
|
20240325,181200,113613469,699,699,699,699,0
|
|
20240325,181100,113613469,699,699,699,699,0
|
|
20240325,181000,113613469,699,699,699,699,0
|
|
20240325,180900,113613469,699,699,699,699,0
|
|
20240325,180800,113613469,699,699,699,699,0
|
|
20240325,180700,113613469,699,699,699,699,0
|
|
20240325,180600,113613469,699,699,699,699,0
|
|
20240325,180500,113613469,699,699,699,699,0
|
|
20240325,180400,113613469,699,699,699,699,0
|
|
20240325,180300,113613469,699,699,699,699,0
|
|
20240325,180200,113613469,699,699,699,699,0
|
|
20240325,180100,113613469,699,699,699,699,0
|
|
20240325,180000,113613469,699,699,699,699,0
|
|
20240325,175900,113613469,699,699,699,699,0
|
|
20240325,175800,113613469,699,699,699,699,0
|
|
20240325,175700,113613469,699,699,699,699,0
|
|
20240325,175600,113613469,699,699,699,699,0
|
|
20240325,175500,113613469,699,699,699,699,0
|
|
20240325,175400,113613469,699,699,699,699,0
|
|
20240325,175300,113613469,699,699,699,699,0
|
|
20240325,175200,113613469,699,699,699,699,0
|
|
20240325,175100,113613469,699,699,699,699,3607
|
|
20240325,175000,113613469,699,699,699,699,0
|
|
20240325,174900,113613469,699,699,699,699,0
|
|
20240325,174800,113613469,699,699,699,699,0
|
|
20240325,174700,113613469,699,699,699,699,0
|
|
20240325,174600,113613469,699,699,699,699,0
|
|
20240325,174500,113613469,699,699,699,699,0
|
|
20240325,174400,113613469,699,699,699,699,0
|
|
20240325,174300,113613469,699,699,699,699,0
|
|
20240325,174200,113613469,699,699,699,699,0
|
|
20240325,174100,113613469,699,699,699,699,0
|
|
20240325,174000,113613469,699,699,699,699,0
|
|
20240325,173900,113613469,699,699,699,699,0
|
|
20240325,173800,113613469,699,699,699,699,0
|
|
20240325,173700,113613469,699,699,699,699,0
|
|
20240325,173600,113613469,699,699,699,699,0
|
|
20240325,173500,113613469,699,699,699,699,0
|
|
20240325,173400,113613469,699,699,699,699,0
|
|
20240325,173300,113613469,699,699,699,699,0
|
|
20240325,173200,113613469,699,699,699,699,0
|
|
20240325,173100,113613469,699,699,699,699,0
|
|
20240325,173000,113613469,699,699,699,699,0
|
|
20240325,172900,113613469,699,699,699,699,0
|
|
20240325,172800,113613469,699,699,699,699,0
|
|
20240325,172700,113613469,699,699,699,699,0
|
|
20240325,172600,113613469,699,699,699,699,0
|
|
20240325,172500,113613469,699,699,699,699,0
|
|
20240325,172400,113613469,699,699,699,699,0
|
|
20240325,172300,113613469,699,699,699,699,0
|
|
20240325,172200,113613469,699,699,699,699,0
|
|
20240325,172100,113613469,699,699,699,699,3607
|
|
20240325,172000,113613469,699,699,699,699,0
|
|
20240325,171900,113613469,699,699,699,699,0
|
|
20240325,171800,113613469,699,699,699,699,0
|
|
20240325,171700,113613469,699,699,699,699,0
|
|
20240325,171600,113613469,699,699,699,699,0
|
|
20240325,171500,113613469,699,699,699,699,0
|
|
20240325,171400,113613469,699,699,699,699,0
|
|
20240325,171300,113613469,699,699,699,699,0
|
|
20240325,171200,113613469,699,699,699,699,0
|
|
20240325,171100,113613469,699,699,699,699,0
|
|
20240325,171000,113613469,699,699,699,699,0
|
|
20240325,170900,113613469,699,699,699,699,0
|
|
20240325,170800,113613469,699,699,699,699,0
|
|
20240325,170700,113613469,699,699,699,699,0
|
|
20240325,170600,113613469,699,699,699,699,0
|
|
20240325,170500,113613469,699,699,699,699,0
|
|
20240325,170400,113613469,699,699,699,699,0
|
|
20240325,170300,113613469,699,699,699,699,0
|
|
20240325,170200,113613469,699,699,699,699,0
|
|
20240325,170100,113613469,699,699,699,699,0
|
|
20240325,170000,113613469,699,699,699,699,0
|
|
20240325,165900,113613469,699,699,699,699,0
|
|
20240325,165800,113613469,699,699,699,699,0
|
|
20240325,165700,113613469,699,699,699,699,0
|
|
20240325,165600,113613469,699,699,699,699,0
|
|
20240325,165500,113613469,699,699,699,699,0
|
|
20240325,165400,113613469,699,699,699,699,0
|
|
20240325,165300,113613469,699,699,699,699,0
|
|
20240325,165200,113613469,699,699,699,699,0
|
|
20240325,165100,113613469,699,699,699,699,3607
|
|
20240325,165000,113613469,699,699,699,699,0
|
|
20240325,164900,113613469,699,699,699,699,0
|
|
20240325,164800,113613469,699,699,699,699,0
|
|
20240325,164700,113613469,699,699,699,699,0
|
|
20240325,164600,113613469,699,699,699,699,0
|
|
20240325,164500,113613469,699,699,699,699,0
|
|
20240325,164400,113613469,699,699,699,699,0
|
|
20240325,164300,113613469,699,699,699,699,0
|
|
20240325,164200,113613469,699,699,699,699,0
|
|
20240325,164100,113613469,699,699,699,699,0
|
|
20240325,164000,113613469,699,699,699,699,0
|
|
20240325,163900,113613469,699,699,699,699,0
|
|
20240325,163800,113613469,699,699,699,699,0
|
|
20240325,163700,113613469,699,699,699,699,0
|
|
20240325,163600,113613469,699,699,699,699,0
|
|
20240325,163500,113613469,699,699,699,699,0
|
|
20240325,163400,113613469,699,699,699,699,0
|
|
20240325,163300,113613469,699,699,699,699,0
|
|
20240325,163200,113613469,699,699,699,699,0
|
|
20240325,163100,113613469,699,699,699,699,0
|
|
20240325,163000,113613469,699,699,699,699,0
|
|
20240325,162900,113613469,699,699,699,699,0
|
|
20240325,162800,113613469,699,699,699,699,0
|
|
20240325,162700,113613469,699,699,699,699,0
|
|
20240325,162600,113613469,699,699,699,699,0
|
|
20240325,162500,113613469,699,699,699,699,0
|
|
20240325,162400,113613469,699,699,699,699,0
|
|
20240325,162300,113613469,699,699,699,699,0
|
|
20240325,162200,113613469,699,699,699,699,0
|
|
20240325,162100,113613469,699,699,699,699,3607
|
|
20240325,162000,113613469,699,699,699,699,0
|
|
20240325,161900,113613469,699,699,699,699,0
|
|
20240325,161800,113613469,699,699,699,699,0
|
|
20240325,161700,113613469,699,699,699,699,0
|
|
20240325,161600,113613469,699,699,699,699,0
|
|
20240325,161500,113613469,699,699,699,699,0
|
|
20240325,161400,113613469,699,699,699,699,0
|
|
20240325,161300,113613469,699,699,699,699,0
|
|
20240325,161200,113613469,699,699,699,699,0
|
|
20240325,161100,113613469,699,699,699,699,0
|
|
20240325,161000,113613469,699,699,699,699,0
|
|
20240325,160900,113613469,699,699,699,699,0
|
|
20240325,160800,113613469,699,699,699,699,0
|
|
20240325,160700,113613469,699,699,699,699,0
|
|
20240325,160600,113613469,699,699,699,699,0
|
|
20240325,160500,113613469,699,699,699,699,0
|
|
20240325,160400,113613469,699,699,699,699,0
|
|
20240325,160300,113613469,699,699,699,699,0
|
|
20240325,160200,113613469,699,699,699,699,0
|
|
20240325,160100,113613469,699,699,699,699,0
|
|
20240325,160000,113613469,699,699,699,699,0
|
|
20240325,155900,113613469,699,699,699,699,0
|
|
20240325,155800,113613469,699,699,699,699,0
|
|
20240325,155700,113613469,699,699,699,699,0
|
|
20240325,155600,113613469,699,699,699,699,0
|
|
20240325,155500,113613469,699,699,699,699,0
|
|
20240325,155400,113613469,699,699,699,699,0
|
|
20240325,155300,113613469,699,699,699,699,0
|
|
20240325,155200,113613469,699,699,699,699,0
|
|
20240325,155100,113613469,699,699,699,699,3607
|
|
20240325,155000,113613469,699,699,699,699,0
|
|
20240325,154900,113613469,699,699,699,699,0
|
|
20240325,154800,113613469,699,699,699,699,0
|
|
20240325,154700,113613469,699,699,699,699,0
|
|
20240325,154600,113613469,699,699,699,699,0
|
|
20240325,154500,113613469,699,699,699,699,0
|
|
20240325,154400,113613469,699,699,699,699,0
|
|
20240325,154300,113613469,699,699,699,699,0
|
|
20240325,154200,113613469,699,699,699,699,0
|
|
20240325,154100,113613469,699,699,699,699,0
|
|
20240325,154000,113613469,699,699,699,699,0
|
|
20240325,153900,113613469,699,699,699,699,0
|
|
20240325,153800,113613469,699,699,699,699,0
|
|
20240325,153700,113613469,699,699,699,699,0
|
|
20240325,153600,113613469,699,699,699,699,0
|
|
20240325,153500,113613469,699,699,699,699,0
|
|
20240325,153400,113613469,699,699,699,699,0
|
|
20240325,153300,113613469,699,699,699,699,0
|
|
20240325,153200,113613469,699,699,699,699,0
|
|
20240325,153100,113613469,699,699,699,699,0
|
|
20240325,153000,113613469,699,699,699,699,3607
|
|
20240325,152900,111092176,699,699,699,699,0
|
|
20240325,152800,111092176,699,699,699,699,0
|
|
20240325,152700,111092176,699,699,699,699,0
|
|
20240325,152600,111092176,699,699,699,699,0
|
|
20240325,152500,111092176,699,699,699,699,0
|
|
20240325,152400,111092176,699,699,699,699,0
|
|
20240325,152300,111092176,699,699,699,699,0
|
|
20240325,152200,111092176,699,699,699,699,0
|
|
20240325,152100,111092176,699,699,699,699,0
|
|
20240325,152000,111092176,699,699,699,699,0
|
|
20240325,151900,111092176,699,699,699,699,1
|
|
20240325,151800,111091477,698,699,699,698,4000
|
|
20240325,151700,108297477,698,698,698,698,1001
|
|
20240325,151600,107598779,698,696,698,696,2041
|
|
20240325,151500,106174243,698,698,698,698,0
|
|
20240325,151400,106174243,698,698,698,698,100
|
|
20240325,151300,106104443,697,697,697,697,1000
|
|
20240325,151200,105407443,697,697,697,697,2000
|
|
20240325,151100,104013443,696,696,696,696,2000
|
|
20240325,151000,102621443,695,694,695,694,1515
|
|
20240325,150900,101569034,694,694,694,694,1500
|
|
20240325,150800,100528034,693,693,693,693,0
|
|
20240325,150700,100528034,693,693,693,693,1
|
|
20240325,150600,100527341,693,693,693,693,1000
|
|
20240325,150500,99834341,694,694,694,694,0
|
|
20240325,150400,99834341,694,694,694,694,0
|
|
20240325,150300,99834341,694,694,694,694,0
|
|
20240325,150200,99834341,694,694,694,694,1
|
|
20240325,150100,99833647,692,692,692,692,0
|
|
20240325,150000,99833647,692,692,692,692,590
|
|
20240325,145900,99425367,694,694,694,694,1000
|
|
20240325,145800,98731367,694,694,694,694,0
|
|
20240325,145700,98731367,694,694,694,694,10
|
|
20240325,145600,98724427,694,694,694,694,1000
|
|
20240325,145500,98030427,694,694,694,694,0
|
|
20240325,145400,98030427,694,692,694,691,1222
|
|
20240325,145300,97185012,694,694,694,694,0
|
|
20240325,145200,97185012,694,694,694,694,1
|
|
20240325,145100,97184318,691,691,691,691,22
|
|
20240325,145000,97169116,690,690,690,690,0
|
|
20240325,144900,97169116,690,690,690,690,0
|
|
20240325,144800,97169116,690,690,690,690,0
|
|
20240325,144700,97169116,690,690,690,690,0
|
|
20240325,144600,97169116,690,690,690,690,55
|
|
20240325,144500,97131166,690,691,691,690,28
|
|
20240325,144400,97111843,691,691,691,691,0
|
|
20240325,144300,97111843,691,691,691,691,0
|
|
20240325,144200,97111843,691,691,691,691,1
|
|
20240325,144100,97111152,691,691,691,691,0
|
|
20240325,144000,97111152,691,691,691,691,0
|
|
20240325,143900,97111152,691,691,691,691,500
|
|
20240325,143800,96765652,692,692,692,692,0
|
|
20240325,143700,96765652,692,692,692,692,0
|
|
20240325,143600,96765652,692,692,692,692,0
|
|
20240325,143500,96765652,692,692,692,692,1
|
|
20240325,143400,96764960,692,692,692,692,753
|
|
20240325,143300,96243884,692,692,692,692,0
|
|
20240325,143200,96243884,692,692,692,692,15
|
|
20240325,143100,96233504,693,693,693,693,435
|
|
20240325,143000,95932049,693,693,693,693,82
|
|
20240325,142900,95875223,694,694,694,694,0
|
|
20240325,142800,95875223,694,694,694,694,0
|
|
20240325,142700,95875223,694,694,694,694,0
|
|
20240325,142600,95875223,694,694,694,694,50
|
|
20240325,142500,95840523,694,694,694,694,113
|
|
20240325,142400,95762101,695,695,695,695,0
|
|
20240325,142300,95762101,695,695,695,695,0
|
|
20240325,142200,95762101,695,695,695,695,0
|
|
20240325,142100,95762101,695,695,695,695,487
|
|
20240325,142000,95423636,695,695,695,695,0
|
|
20240325,141900,95423636,695,695,695,695,0
|
|
20240325,141800,95423636,695,695,695,695,120
|
|
20240325,141700,95340236,691,692,692,691,4
|
|
20240325,141600,95337470,690,690,690,690,0
|
|
20240325,141500,95337470,690,692,692,690,11939
|
|
20240325,141400,87099130,691,692,692,691,1508
|
|
20240325,141300,86056010,692,692,692,692,0
|
|
20240325,141200,86056010,692,692,692,692,0
|
|
20240325,141100,86056010,692,692,692,692,0
|
|
20240325,141000,86056010,692,692,692,692,154
|
|
20240325,140900,85949442,692,692,692,692,0
|
|
20240325,140800,85949442,692,692,692,692,0
|
|
20240325,140700,85949442,692,692,692,692,0
|
|
20240325,140600,85949442,692,692,692,692,0
|
|
20240325,140500,85949442,692,692,692,692,1010
|
|
20240325,140400,85250522,692,692,692,692,51
|
|
20240325,140300,85215230,692,692,692,692,242
|
|
20240325,140200,85047766,692,692,692,692,0
|
|
20240325,140100,85047766,692,692,692,692,0
|
|
20240325,140000,85047766,692,692,692,692,0
|
|
20240325,135900,85047766,692,692,692,692,2436
|
|
20240325,135800,83362054,693,693,693,693,0
|
|
20240325,135700,83362054,693,693,693,693,1
|
|
20240325,135600,83361361,689,689,689,689,0
|
|
20240325,135500,83361361,689,689,689,689,0
|
|
20240325,135400,83361361,689,689,689,689,0
|
|
20240325,135300,83361361,689,689,689,689,0
|
|
20240325,135200,83361361,689,689,689,689,0
|
|
20240325,135100,83361361,689,689,689,689,0
|
|
20240325,135000,83361361,689,689,689,689,0
|
|
20240325,134900,83361361,689,689,689,689,4010
|
|
20240325,134800,80598471,689,689,689,689,0
|
|
20240325,134700,80598471,689,689,689,689,1090
|
|
20240325,134600,79847461,689,689,689,689,0
|
|
20240325,134500,79847461,689,689,689,689,0
|
|
20240325,134400,79847461,689,689,689,689,0
|
|
20240325,134300,79847461,689,689,689,689,0
|
|
20240325,134200,79847461,689,689,689,688,1015
|
|
20240325,134100,79148296,689,689,689,689,1296
|
|
20240325,134000,78255352,688,688,688,688,0
|
|
20240325,133900,78255352,688,688,688,688,2287
|
|
20240325,133800,76681896,689,690,690,689,2526
|
|
20240325,133700,74940424,690,690,690,690,0
|
|
20240325,133600,74940424,690,690,690,690,0
|
|
20240325,133500,74940424,690,692,692,690,7894
|
|
20240325,133400,69486753,693,694,694,693,594
|
|
20240325,133300,69075101,694,695,695,694,12057
|
|
20240325,133200,60702908,696,696,696,696,13
|
|
20240325,133100,60693860,696,697,697,696,2395
|
|
20240325,133000,59026924,697,697,697,697,91
|
|
20240325,132900,58963497,697,697,697,697,21
|
|
20240325,132800,58948860,698,698,698,698,3
|
|
20240325,132700,58946766,697,697,697,697,0
|
|
20240325,132600,58946766,697,697,697,697,0
|
|
20240325,132500,58946766,697,698,698,697,1021
|
|
20240325,132400,58235108,697,697,697,697,1304
|
|
20240325,132300,57326220,698,698,698,698,146
|
|
20240325,132200,57224312,698,698,698,698,600
|
|
20240325,132100,56805512,698,698,698,698,44
|
|
20240325,132000,56774800,698,698,698,698,0
|
|
20240325,131900,56774800,698,698,698,698,0
|
|
20240325,131800,56774800,698,698,698,698,0
|
|
20240325,131700,56774800,698,698,698,698,0
|
|
20240325,131600,56774800,698,698,698,698,0
|
|
20240325,131500,56774800,698,698,698,698,0
|
|
20240325,131400,56774800,698,698,698,698,0
|
|
20240325,131300,56774800,698,698,698,698,0
|
|
20240325,131200,56774800,698,698,698,698,0
|
|
20240325,131100,56774800,698,698,698,698,17
|
|
20240325,131000,56762934,698,698,698,698,6
|
|
20240325,130900,56758746,698,698,698,698,0
|
|
20240325,130800,56758746,698,698,698,698,0
|
|
20240325,130700,56758746,698,698,698,698,89
|
|
20240325,130600,56696624,698,698,698,698,0
|
|
20240325,130500,56696624,698,698,698,698,0
|
|
20240325,130400,56696624,698,698,698,698,0
|
|
20240325,130300,56696624,698,698,698,698,0
|
|
20240325,130200,56696624,698,698,698,698,0
|
|
20240325,130100,56696624,698,698,698,698,17
|
|
20240325,130000,56684758,698,698,698,698,0
|
|
20240325,125900,56684758,698,698,698,698,16
|
|
20240325,125800,56673590,696,696,696,696,0
|
|
20240325,125700,56673590,696,696,696,696,0
|
|
20240325,125600,56673590,696,696,696,696,0
|
|
20240325,125500,56673590,696,696,696,696,0
|
|
20240325,125400,56673590,696,696,696,696,0
|
|
20240325,125300,56673590,696,696,696,696,0
|
|
20240325,125200,56673590,696,696,696,696,0
|
|
20240325,125100,56673590,696,697,697,696,1201
|
|
20240325,125000,55837678,696,697,697,696,655
|
|
20240325,124900,55381795,697,697,697,697,0
|
|
20240325,124800,55381795,697,697,697,697,0
|
|
20240325,124700,55381795,697,698,698,697,4278
|
|
20240325,124600,52399962,699,699,699,699,16
|
|
20240325,124500,52388778,699,699,699,699,318
|
|
20240325,124400,52166496,698,698,698,698,1
|
|
20240325,124300,52165798,699,699,699,699,0
|
|
20240325,124200,52165798,699,699,699,699,0
|
|
20240325,124100,52165798,699,699,699,699,0
|
|
20240325,124000,52165798,699,699,699,699,0
|
|
20240325,123900,52165798,699,699,699,699,1000
|
|
20240325,123800,51466798,699,699,699,699,0
|
|
20240325,123700,51466798,699,699,699,699,0
|
|
20240325,123600,51466798,699,699,699,699,0
|
|
20240325,123500,51466798,699,699,699,699,0
|
|
20240325,123400,51466798,699,699,699,699,0
|
|
20240325,123300,51466798,699,699,699,699,0
|
|
20240325,123200,51466798,699,699,699,699,0
|
|
20240325,123100,51466798,699,699,699,699,16
|
|
20240325,123000,51455614,699,699,699,699,0
|
|
20240325,122900,51455614,699,699,699,699,0
|
|
20240325,122800,51455614,699,699,699,699,0
|
|
20240325,122700,51455614,699,699,699,699,6
|
|
20240325,122600,51451420,697,697,697,697,0
|
|
20240325,122500,51451420,697,699,699,697,1295
|
|
20240325,122400,50547885,697,698,698,697,460
|
|
20240325,122300,50226988,699,699,699,699,0
|
|
20240325,122200,50226988,699,699,699,699,0
|
|
20240325,122100,50226988,699,699,699,699,17
|
|
20240325,122000,50215105,698,698,698,698,0
|
|
20240325,121900,50215105,698,698,698,698,1
|
|
20240325,121800,50214407,699,699,699,699,0
|
|
20240325,121700,50214407,699,699,699,699,100
|
|
20240325,121600,50144507,699,699,699,699,17
|
|
20240325,121500,50132624,699,699,699,699,0
|
|
20240325,121400,50132624,699,699,699,699,0
|
|
20240325,121300,50132624,699,699,699,699,0
|
|
20240325,121200,50132624,699,699,699,699,17
|
|
20240325,121100,50120741,699,699,699,699,0
|
|
20240325,121000,50120741,699,699,699,699,521
|
|
20240325,120900,49756562,699,699,699,699,0
|
|
20240325,120800,49756562,699,699,699,699,0
|
|
20240325,120700,49756562,699,699,699,699,0
|
|
20240325,120600,49756562,699,699,699,699,17
|
|
20240325,120500,49744679,699,699,699,699,590
|
|
20240325,120400,49332269,699,699,699,699,0
|
|
20240325,120300,49332269,699,699,699,699,17
|
|
20240325,120200,49320386,699,699,699,699,1
|
|
20240325,120100,49319687,698,698,698,698,714
|
|
20240325,120000,48821315,699,699,699,699,0
|
|
20240325,115900,48821315,699,699,699,699,1000
|
|
20240325,115800,48122315,699,699,699,699,46
|
|
20240325,115700,48090161,699,698,699,698,101
|
|
20240325,115600,48019563,699,699,699,699,0
|
|
20240325,115500,48019563,699,699,699,699,0
|
|
20240325,115400,48019563,699,699,699,699,30
|
|
20240325,115300,47998593,699,699,699,699,100
|
|
20240325,115200,47928693,699,699,699,699,0
|
|
20240325,115100,47928693,699,699,699,699,16
|
|
20240325,115000,47917509,699,699,699,699,0
|
|
20240325,114900,47917509,699,699,699,699,51
|
|
20240325,114800,47881860,699,699,699,699,500
|
|
20240325,114700,47532360,699,699,699,699,0
|
|
20240325,114600,47532360,699,699,699,699,116
|
|
20240325,114500,47451276,699,699,699,699,210
|
|
20240325,114400,47304486,699,699,699,699,0
|
|
20240325,114300,47304486,699,699,699,699,0
|
|
20240325,114200,47304486,699,699,699,699,0
|
|
20240325,114100,47304486,699,699,699,699,32
|
|
20240325,114000,47282118,698,698,698,698,17
|
|
20240325,113900,47270252,698,698,698,698,197
|
|
20240325,113800,47132746,698,698,698,698,73
|
|
20240325,113700,47081792,699,699,699,699,163
|
|
20240325,113600,46967855,699,699,699,699,0
|
|
20240325,113500,46967855,699,699,699,699,0
|
|
20240325,113400,46967855,699,699,699,699,0
|
|
20240325,113300,46967855,699,699,699,699,20
|
|
20240325,113200,46953875,699,699,699,699,0
|
|
20240325,113100,46953875,699,699,699,699,17
|
|
20240325,113000,46941992,699,699,699,699,200
|
|
20240325,112900,46802192,698,698,698,698,0
|
|
20240325,112800,46802192,698,698,698,698,0
|
|
20240325,112700,46802192,698,698,698,698,2
|
|
20240325,112600,46800796,699,699,699,699,17
|
|
20240325,112500,46788913,699,699,699,699,160
|
|
20240325,112400,46677073,699,699,699,699,0
|
|
20240325,112300,46677073,699,699,699,699,0
|
|
20240325,112200,46677073,699,699,699,699,5
|
|
20240325,112100,46673578,699,699,699,699,17
|
|
20240325,112000,46661695,699,699,699,699,47
|
|
20240325,111900,46628842,697,697,697,697,0
|
|
20240325,111800,46628842,697,697,697,697,0
|
|
20240325,111700,46628842,697,698,698,697,1107
|
|
20240325,111600,45857187,698,698,698,698,0
|
|
20240325,111500,45857187,698,698,698,698,0
|
|
20240325,111400,45857187,698,698,698,698,0
|
|
20240325,111300,45857187,698,698,698,698,0
|
|
20240325,111200,45857187,698,698,698,698,700
|
|
20240325,111100,45368587,698,699,699,698,1666
|
|
20240325,111000,44205602,699,699,699,699,500
|
|
20240325,110900,43856102,699,699,699,699,0
|
|
20240325,110800,43856102,699,699,699,699,500
|
|
20240325,110700,43506602,699,699,699,699,500
|
|
20240325,110600,43157102,699,699,699,699,17
|
|
20240325,110500,43145219,699,699,699,699,100
|
|
20240325,110400,43075319,699,699,699,699,10
|
|
20240325,110300,43068329,699,699,699,699,0
|
|
20240325,110200,43068329,699,699,699,699,0
|
|
20240325,110100,43068329,699,699,699,699,17
|
|
20240325,110000,43056446,698,698,698,698,0
|
|
20240325,105900,43056446,698,698,698,698,6
|
|
20240325,105800,43052258,699,699,699,699,18
|
|
20240325,105700,43039676,698,698,698,698,0
|
|
20240325,105600,43039676,698,698,698,698,10
|
|
20240325,105500,43032696,698,700,700,698,566
|
|
20240325,105400,42637495,700,700,700,700,0
|
|
20240325,105300,42637495,700,700,700,700,16
|
|
20240325,105200,42626295,700,700,700,700,0
|
|
20240325,105100,42626295,700,700,700,700,2025
|
|
20240325,105000,41208795,699,699,699,699,0
|
|
20240325,104900,41208795,699,699,699,699,929
|
|
20240325,104800,40559424,699,699,699,699,178
|
|
20240325,104700,40435002,700,700,700,700,100
|
|
20240325,104600,40365002,700,700,700,700,16
|
|
20240325,104500,40353802,700,700,700,700,0
|
|
20240325,104400,40353802,700,700,700,700,50
|
|
20240325,104300,40318802,700,700,700,700,0
|
|
20240325,104200,40318802,700,700,700,700,0
|
|
20240325,104100,40318802,700,700,700,700,17
|
|
20240325,104000,40306902,700,700,700,700,0
|
|
20240325,103900,40306902,700,700,700,700,0
|
|
20240325,103800,40306902,700,700,700,700,0
|
|
20240325,103700,40306902,700,700,700,700,18
|
|
20240325,103600,40294302,698,698,698,698,0
|
|
20240325,103500,40294302,698,698,700,698,21
|
|
20240325,103400,40279624,698,699,699,698,1418
|
|
20240325,103300,39288860,700,700,700,700,10
|
|
20240325,103200,39281860,700,700,700,700,200
|
|
20240325,103100,39141860,700,700,700,700,300
|
|
20240325,103000,38931860,700,700,700,700,0
|
|
20240325,102900,38931860,700,700,700,700,58
|
|
20240325,102800,38891260,700,700,700,700,0
|
|
20240325,102700,38891260,700,700,700,700,0
|
|
20240325,102600,38891260,700,700,700,700,0
|
|
20240325,102500,38891260,700,700,700,700,0
|
|
20240325,102400,38891260,700,700,700,700,0
|
|
20240325,102300,38891260,700,700,700,700,0
|
|
20240325,102200,38891260,700,700,700,700,0
|
|
20240325,102100,38891260,700,700,700,700,3
|
|
20240325,102000,38889160,700,700,700,700,900
|
|
20240325,101900,38259160,699,699,699,699,0
|
|
20240325,101800,38259160,699,699,699,699,0
|
|
20240325,101700,38259160,699,699,699,699,0
|
|
20240325,101600,38259160,699,699,699,699,6
|
|
20240325,101500,38254966,699,699,699,699,500
|
|
20240325,101400,37905466,699,699,699,699,0
|
|
20240325,101300,37905466,699,699,699,699,7
|
|
20240325,101200,37900573,699,699,699,699,17
|
|
20240325,101100,37888690,698,698,698,698,0
|
|
20240325,101000,37888690,698,698,698,698,0
|
|
20240325,100900,37888690,698,698,698,698,78
|
|
20240325,100800,37834246,698,698,698,698,206
|
|
20240325,100700,37690458,698,698,698,698,8
|
|
20240325,100600,37684874,698,698,698,698,24
|
|
20240325,100500,37668122,698,698,698,698,100
|
|
20240325,100400,37598322,698,698,698,698,0
|
|
20240325,100300,37598322,698,698,698,698,0
|
|
20240325,100200,37598322,698,699,699,698,1784
|
|
20240325,100100,36352982,700,700,700,700,134
|
|
20240325,100000,36259182,700,700,700,700,1585
|
|
20240325,095900,35149682,700,700,700,700,0
|
|
20240325,095800,35149682,700,700,700,700,21
|
|
20240325,095700,35134982,700,700,700,700,4
|
|
20240325,095600,35132182,700,700,700,700,4
|
|
20240325,095500,35129382,699,701,701,699,2485
|
|
20240325,095400,33391845,701,701,701,701,0
|
|
20240325,095300,33391845,701,700,701,700,131
|
|
20240325,095200,33300144,700,700,700,700,300
|
|
20240325,095100,33090144,700,700,700,700,1662
|
|
20240325,095000,31926744,700,700,700,700,0
|
|
20240325,094900,31926744,700,700,700,700,4
|
|
20240325,094800,31923944,700,700,700,700,2
|
|
20240325,094700,31922544,700,700,700,700,0
|
|
20240325,094600,31922544,700,700,700,700,2
|
|
20240325,094500,31921144,698,698,698,698,0
|
|
20240325,094400,31921144,698,698,698,698,0
|
|
20240325,094300,31921144,698,699,699,698,428
|
|
20240325,094200,31622279,700,700,700,700,0
|
|
20240325,094100,31622279,700,700,700,700,1
|
|
20240325,094000,31621579,699,701,701,699,7579
|
|
20240325,093900,26316463,701,700,701,700,2074
|
|
20240325,093800,24862677,700,700,700,700,111
|
|
20240325,093700,24784977,700,700,700,700,10555
|
|
20240325,093600,17396477,699,699,699,699,0
|
|
20240325,093500,17396477,699,699,699,699,1
|
|
20240325,093400,17395778,698,698,698,698,0
|
|
20240325,093300,17395778,698,698,698,698,0
|
|
20240325,093200,17395778,698,698,698,698,0
|
|
20240325,093100,17395778,698,699,699,698,2113
|
|
20240325,093000,15918904,698,698,698,698,828
|
|
20240325,092900,15340960,696,696,696,696,0
|
|
20240325,092800,15340960,696,696,696,696,41
|
|
20240325,092700,15312424,696,696,696,696,0
|
|
20240325,092600,15312424,696,696,696,696,667
|
|
20240325,092500,14848192,696,697,697,696,5000
|
|
20240325,092400,11366001,698,698,698,698,2373
|
|
20240325,092300,9709647,698,699,699,698,1280
|
|
20240325,092200,8815874,699,699,699,699,130
|
|
20240325,092100,8725004,699,700,700,699,1547
|
|
20240325,092000,7643234,700,700,700,700,1440
|
|
20240325,091900,6635234,700,700,700,700,210
|
|
20240325,091800,6488234,700,701,701,700,143
|
|
20240325,091700,6388024,701,701,701,701,0
|
|
20240325,091600,6388024,701,701,701,701,20
|
|
20240325,091500,6374004,702,702,702,702,13
|
|
20240325,091400,6364878,702,702,702,701,609
|
|
20240325,091300,5937966,702,701,702,701,873
|
|
20240325,091200,5325921,703,703,703,703,104
|
|
20240325,091100,5252809,703,703,703,703,3
|
|
20240325,091000,5250700,703,702,703,701,1229
|
|
20240325,090900,4388732,703,701,703,701,85
|
|
20240325,090800,4328981,703,703,703,703,1
|
|
20240325,090700,4328278,703,703,704,703,448
|
|
20240325,090600,4013333,703,700,703,700,401
|
|
20240325,090500,3732100,700,699,700,699,233
|
|
20240325,090400,3569231,701,699,701,699,1213
|
|
20240325,090300,2721129,700,700,700,700,122
|
|
20240325,090200,2635729,700,700,700,700,511
|
|
20240325,090100,2278029,700,699,700,699,310
|
|
20240325,090000,2061030,698,697,698,697,2957
|