590 lines
25 KiB
CSV
590 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,184700,52827032,700,700,700,700,653
|
|
20240329,184600,52827032,700,700,700,700,0
|
|
20240329,184500,52827032,700,700,700,700,0
|
|
20240329,184400,52827032,700,700,700,700,0
|
|
20240329,184300,52827032,700,700,700,700,0
|
|
20240329,184200,52827032,700,700,700,700,0
|
|
20240329,184100,52827032,700,700,700,700,0
|
|
20240329,184000,52827032,700,700,700,700,0
|
|
20240329,183900,52827032,700,700,700,700,0
|
|
20240329,183800,52827032,700,700,700,700,0
|
|
20240329,183700,52827032,700,700,700,700,0
|
|
20240329,183600,52827032,700,700,700,700,0
|
|
20240329,183500,52827032,700,700,700,700,0
|
|
20240329,183400,52827032,700,700,700,700,0
|
|
20240329,183300,52827032,700,700,700,700,0
|
|
20240329,183200,52827032,700,700,700,700,0
|
|
20240329,183100,52827032,700,700,700,700,0
|
|
20240329,183000,52827032,700,700,700,700,0
|
|
20240329,182900,52827032,700,700,700,700,0
|
|
20240329,182800,52827032,700,700,700,700,0
|
|
20240329,182700,52827032,700,700,700,700,0
|
|
20240329,182600,52827032,700,700,700,700,0
|
|
20240329,182500,52827032,700,700,700,700,0
|
|
20240329,182400,52827032,700,700,700,700,0
|
|
20240329,182300,52827032,700,700,700,700,0
|
|
20240329,182200,52827032,700,700,700,700,0
|
|
20240329,182100,52827032,700,700,700,700,0
|
|
20240329,182000,52827032,700,700,700,700,0
|
|
20240329,181900,52827032,700,700,700,700,0
|
|
20240329,181800,52827032,700,700,700,700,0
|
|
20240329,181700,52827032,700,700,700,700,653
|
|
20240329,181600,52827032,700,700,700,700,0
|
|
20240329,181500,52827032,700,700,700,700,0
|
|
20240329,181400,52827032,700,700,700,700,0
|
|
20240329,181300,52827032,700,700,700,700,0
|
|
20240329,181200,52827032,700,700,700,700,0
|
|
20240329,181100,52827032,700,700,700,700,0
|
|
20240329,181000,52827032,700,700,700,700,0
|
|
20240329,180900,52827032,700,700,700,700,0
|
|
20240329,180800,52827032,700,700,700,700,0
|
|
20240329,180700,52827032,700,700,700,700,0
|
|
20240329,180600,52827032,700,700,700,700,0
|
|
20240329,180500,52827032,700,700,700,700,0
|
|
20240329,180400,52827032,700,700,700,700,0
|
|
20240329,180300,52827032,700,700,700,700,0
|
|
20240329,180200,52827032,700,700,700,700,0
|
|
20240329,180100,52827032,700,700,700,700,0
|
|
20240329,180000,52827032,700,700,700,700,0
|
|
20240329,175900,52827032,700,700,700,700,0
|
|
20240329,175800,52827032,700,700,700,700,0
|
|
20240329,175700,52827032,700,700,700,700,0
|
|
20240329,175600,52827032,700,700,700,700,0
|
|
20240329,175500,52827032,700,700,700,700,0
|
|
20240329,175400,52827032,700,700,700,700,0
|
|
20240329,175300,52827032,700,700,700,700,0
|
|
20240329,175200,52827032,700,700,700,700,0
|
|
20240329,175100,52827032,700,700,700,700,0
|
|
20240329,175000,52827032,700,700,700,700,0
|
|
20240329,174900,52827032,700,700,700,700,0
|
|
20240329,174800,52827032,700,700,700,700,0
|
|
20240329,174700,52827032,700,700,700,700,653
|
|
20240329,174600,52827032,700,700,700,700,0
|
|
20240329,174500,52827032,700,700,700,700,0
|
|
20240329,174400,52827032,700,700,700,700,0
|
|
20240329,174300,52827032,700,700,700,700,0
|
|
20240329,174200,52827032,700,700,700,700,0
|
|
20240329,174100,52827032,700,700,700,700,0
|
|
20240329,174000,52827032,700,700,700,700,0
|
|
20240329,173900,52827032,700,700,700,700,0
|
|
20240329,173800,52827032,700,700,700,700,0
|
|
20240329,173700,52827032,700,700,700,700,0
|
|
20240329,173600,52827032,700,700,700,700,0
|
|
20240329,173500,52827032,700,700,700,700,0
|
|
20240329,173400,52827032,700,700,700,700,0
|
|
20240329,173300,52827032,700,700,700,700,0
|
|
20240329,173200,52827032,700,700,700,700,0
|
|
20240329,173100,52827032,700,700,700,700,0
|
|
20240329,173000,52827032,700,700,700,700,0
|
|
20240329,172900,52827032,700,700,700,700,0
|
|
20240329,172800,52827032,700,700,700,700,0
|
|
20240329,172700,52827032,700,700,700,700,0
|
|
20240329,172600,52827032,700,700,700,700,0
|
|
20240329,172500,52827032,700,700,700,700,0
|
|
20240329,172400,52827032,700,700,700,700,0
|
|
20240329,172300,52827032,700,700,700,700,0
|
|
20240329,172200,52827032,700,700,700,700,0
|
|
20240329,172100,52827032,700,700,700,700,0
|
|
20240329,172000,52827032,700,700,700,700,0
|
|
20240329,171900,52827032,700,700,700,700,0
|
|
20240329,171800,52827032,700,700,700,700,0
|
|
20240329,171700,52827032,700,700,700,700,653
|
|
20240329,171600,52827032,700,700,700,700,0
|
|
20240329,171500,52827032,700,700,700,700,0
|
|
20240329,171400,52827032,700,700,700,700,0
|
|
20240329,171300,52827032,700,700,700,700,0
|
|
20240329,171200,52827032,700,700,700,700,0
|
|
20240329,171100,52827032,700,700,700,700,0
|
|
20240329,171000,52827032,700,700,700,700,0
|
|
20240329,170900,52827032,700,700,700,700,0
|
|
20240329,170800,52827032,700,700,700,700,0
|
|
20240329,170700,52827032,700,700,700,700,0
|
|
20240329,170600,52827032,700,700,700,700,0
|
|
20240329,170500,52827032,700,700,700,700,0
|
|
20240329,170400,52827032,700,700,700,700,0
|
|
20240329,170300,52827032,700,700,700,700,0
|
|
20240329,170200,52827032,700,700,700,700,0
|
|
20240329,170100,52827032,700,700,700,700,0
|
|
20240329,170000,52827032,700,700,700,700,0
|
|
20240329,165900,52827032,700,700,700,700,0
|
|
20240329,165800,52827032,700,700,700,700,0
|
|
20240329,165700,52827032,700,700,700,700,0
|
|
20240329,165600,52827032,700,700,700,700,0
|
|
20240329,165500,52827032,700,700,700,700,0
|
|
20240329,165400,52827032,700,700,700,700,0
|
|
20240329,165300,52827032,700,700,700,700,0
|
|
20240329,165200,52827032,700,700,700,700,0
|
|
20240329,165100,52827032,700,700,700,700,0
|
|
20240329,165000,52827032,700,700,700,700,0
|
|
20240329,164900,52827032,700,700,700,700,0
|
|
20240329,164800,52827032,700,700,700,700,0
|
|
20240329,164700,52827032,700,700,700,700,653
|
|
20240329,164600,52827032,700,700,700,700,0
|
|
20240329,164500,52827032,700,700,700,700,0
|
|
20240329,164400,52827032,700,700,700,700,0
|
|
20240329,164300,52827032,700,700,700,700,0
|
|
20240329,164200,52827032,700,700,700,700,0
|
|
20240329,164100,52827032,700,700,700,700,0
|
|
20240329,164000,52827032,700,700,700,700,0
|
|
20240329,163900,52827032,700,700,700,700,0
|
|
20240329,163800,52827032,700,700,700,700,0
|
|
20240329,163700,52827032,700,700,700,700,0
|
|
20240329,163600,52827032,700,700,700,700,0
|
|
20240329,163500,52827032,700,700,700,700,0
|
|
20240329,163400,52827032,700,700,700,700,0
|
|
20240329,163300,52827032,700,700,700,700,0
|
|
20240329,163200,52827032,700,700,700,700,0
|
|
20240329,163100,52827032,700,700,700,700,0
|
|
20240329,163000,52827032,700,700,700,700,0
|
|
20240329,162900,52827032,700,700,700,700,0
|
|
20240329,162800,52827032,700,700,700,700,0
|
|
20240329,162700,52827032,700,700,700,700,0
|
|
20240329,162600,52827032,700,700,700,700,0
|
|
20240329,162500,52827032,700,700,700,700,0
|
|
20240329,162400,52827032,700,700,700,700,0
|
|
20240329,162300,52827032,700,700,700,700,0
|
|
20240329,162200,52827032,700,700,700,700,0
|
|
20240329,162100,52827032,700,700,700,700,0
|
|
20240329,162000,52827032,700,700,700,700,0
|
|
20240329,161900,52827032,700,700,700,700,0
|
|
20240329,161800,52827032,700,700,700,700,0
|
|
20240329,161700,52827032,700,700,700,700,653
|
|
20240329,161600,52827032,700,700,700,700,0
|
|
20240329,161500,52827032,700,700,700,700,0
|
|
20240329,161400,52827032,700,700,700,700,0
|
|
20240329,161300,52827032,700,700,700,700,0
|
|
20240329,161200,52827032,700,700,700,700,0
|
|
20240329,161100,52827032,700,700,700,700,0
|
|
20240329,161000,52827032,700,700,700,700,0
|
|
20240329,160900,52827032,700,700,700,700,0
|
|
20240329,160800,52827032,700,700,700,700,0
|
|
20240329,160700,52827032,700,700,700,700,0
|
|
20240329,160600,52827032,700,700,700,700,0
|
|
20240329,160500,52827032,700,700,700,700,0
|
|
20240329,160400,52827032,700,700,700,700,0
|
|
20240329,160300,52827032,700,700,700,700,0
|
|
20240329,160200,52827032,700,700,700,700,0
|
|
20240329,160100,52827032,700,700,700,700,0
|
|
20240329,160000,52827032,700,700,700,700,0
|
|
20240329,155900,52827032,700,700,700,700,0
|
|
20240329,155800,52827032,700,700,700,700,0
|
|
20240329,155700,52827032,700,700,700,700,0
|
|
20240329,155600,52827032,700,700,700,700,0
|
|
20240329,155500,52827032,700,700,700,700,0
|
|
20240329,155400,52827032,700,700,700,700,0
|
|
20240329,155300,52827032,700,700,700,700,0
|
|
20240329,155200,52827032,700,700,700,700,0
|
|
20240329,155100,52827032,700,700,700,700,0
|
|
20240329,155000,52827032,700,700,700,700,0
|
|
20240329,154900,52827032,700,700,700,700,0
|
|
20240329,154800,52827032,700,700,700,700,0
|
|
20240329,154700,52827032,700,700,700,700,653
|
|
20240329,154600,52827032,700,700,700,700,0
|
|
20240329,154500,52827032,700,700,700,700,0
|
|
20240329,154400,52827032,700,700,700,700,0
|
|
20240329,154300,52827032,700,700,700,700,0
|
|
20240329,154200,52827032,700,700,700,700,0
|
|
20240329,154100,52827032,700,700,700,700,0
|
|
20240329,154000,52827032,700,700,700,700,0
|
|
20240329,153900,52827032,700,700,700,700,0
|
|
20240329,153800,52827032,700,700,700,700,0
|
|
20240329,153700,52827032,700,700,700,700,0
|
|
20240329,153600,52827032,700,700,700,700,0
|
|
20240329,153500,52827032,700,700,700,700,0
|
|
20240329,153400,52827032,700,700,700,700,0
|
|
20240329,153300,52827032,700,700,700,700,0
|
|
20240329,153200,52827032,700,700,700,700,0
|
|
20240329,153100,52827032,700,700,700,700,0
|
|
20240329,153000,52827032,700,700,700,700,653
|
|
20240329,152900,52369932,700,700,700,700,0
|
|
20240329,152800,52369932,700,700,700,700,0
|
|
20240329,152700,52369932,700,700,700,700,0
|
|
20240329,152600,52369932,700,700,700,700,0
|
|
20240329,152500,52369932,700,700,700,700,0
|
|
20240329,152400,52369932,700,700,700,700,0
|
|
20240329,152300,52369932,700,700,700,700,0
|
|
20240329,152200,52369932,700,700,700,700,0
|
|
20240329,152100,52369932,700,700,700,700,0
|
|
20240329,152000,52369932,700,700,700,700,0
|
|
20240329,151900,52369932,700,699,700,698,1133
|
|
20240329,151800,51578086,698,698,698,698,1
|
|
20240329,151700,51577388,698,698,698,698,13
|
|
20240329,151600,51568314,698,698,698,698,53
|
|
20240329,151500,51531320,698,698,698,698,134
|
|
20240329,151400,51437788,698,698,699,698,19
|
|
20240329,151300,51424522,698,699,699,698,42
|
|
20240329,151200,51395205,698,698,698,698,0
|
|
20240329,151100,51395205,698,698,698,698,65
|
|
20240329,151000,51349835,698,698,698,698,130
|
|
20240329,150900,51259095,697,697,697,697,0
|
|
20240329,150800,51259095,697,698,698,697,256
|
|
20240329,150700,51080563,698,699,699,698,2367
|
|
20240329,150600,49427912,699,699,699,699,0
|
|
20240329,150500,49427912,699,699,699,699,15
|
|
20240329,150400,49417427,700,700,700,700,10
|
|
20240329,150300,49410427,700,700,700,700,0
|
|
20240329,150200,49410427,700,700,700,700,0
|
|
20240329,150100,49410427,700,699,700,699,438
|
|
20240329,150000,49103864,699,699,699,699,0
|
|
20240329,145900,49103864,699,699,699,699,8
|
|
20240329,145800,49098272,698,698,698,698,0
|
|
20240329,145700,49098272,698,698,698,698,0
|
|
20240329,145600,49098272,698,698,698,698,803
|
|
20240329,145500,48537778,700,700,700,700,4
|
|
20240329,145400,48534978,700,700,700,700,0
|
|
20240329,145300,48534978,700,700,700,700,0
|
|
20240329,145200,48534978,700,699,700,699,1000
|
|
20240329,145100,47835219,698,698,698,698,0
|
|
20240329,145000,47835219,698,698,698,698,0
|
|
20240329,144900,47835219,698,698,698,698,0
|
|
20240329,144800,47835219,698,698,698,698,0
|
|
20240329,144700,47835219,698,698,698,698,0
|
|
20240329,144600,47835219,698,698,698,698,2
|
|
20240329,144500,47833823,698,698,698,698,0
|
|
20240329,144400,47833823,698,698,698,698,0
|
|
20240329,144300,47833823,698,698,698,698,15
|
|
20240329,144200,47823353,699,699,699,699,0
|
|
20240329,144100,47823353,699,699,699,698,46
|
|
20240329,144000,47791216,698,698,698,698,0
|
|
20240329,143900,47791216,698,698,698,698,0
|
|
20240329,143800,47791216,698,698,698,698,15
|
|
20240329,143700,47780746,698,698,698,698,0
|
|
20240329,143600,47780746,698,698,698,698,0
|
|
20240329,143500,47780746,698,698,698,698,15
|
|
20240329,143400,47770276,698,698,698,698,0
|
|
20240329,143300,47770276,698,698,698,698,0
|
|
20240329,143200,47770276,698,698,698,698,210
|
|
20240329,143100,47623696,698,698,698,698,0
|
|
20240329,143000,47623696,698,698,698,698,0
|
|
20240329,142900,47623696,698,698,698,698,0
|
|
20240329,142800,47623696,698,698,698,698,15
|
|
20240329,142700,47613226,698,698,698,698,0
|
|
20240329,142600,47613226,698,698,698,698,0
|
|
20240329,142500,47613226,698,698,698,698,0
|
|
20240329,142400,47613226,698,699,699,698,16
|
|
20240329,142300,47602057,698,698,698,698,0
|
|
20240329,142200,47602057,698,698,698,698,15
|
|
20240329,142100,47591587,699,699,699,699,509
|
|
20240329,142000,47235796,699,699,699,699,301
|
|
20240329,141900,47025397,699,699,699,699,51
|
|
20240329,141800,46989748,699,699,699,699,0
|
|
20240329,141700,46989748,699,699,699,699,0
|
|
20240329,141600,46989748,699,699,699,699,100
|
|
20240329,141500,46919848,698,698,698,698,15
|
|
20240329,141400,46909378,698,698,698,698,0
|
|
20240329,141300,46909378,698,698,698,698,0
|
|
20240329,141200,46909378,698,698,698,698,0
|
|
20240329,141100,46909378,698,698,698,698,0
|
|
20240329,141000,46909378,698,698,698,698,0
|
|
20240329,140900,46909378,698,698,698,698,3812
|
|
20240329,140800,44248602,698,698,698,698,15
|
|
20240329,140700,44238132,699,699,699,699,0
|
|
20240329,140600,44238132,699,699,699,699,0
|
|
20240329,140500,44238132,699,699,699,699,1
|
|
20240329,140400,44237433,699,699,699,699,1
|
|
20240329,140300,44236734,698,699,699,698,19
|
|
20240329,140200,44223468,698,698,698,698,0
|
|
20240329,140100,44223468,698,698,698,698,0
|
|
20240329,140000,44223468,698,698,698,698,0
|
|
20240329,135900,44223468,698,698,698,698,0
|
|
20240329,135800,44223468,698,698,698,698,15
|
|
20240329,135700,44212998,699,699,699,699,0
|
|
20240329,135600,44212998,699,699,699,699,0
|
|
20240329,135500,44212998,699,699,699,699,0
|
|
20240329,135400,44212998,699,699,699,699,0
|
|
20240329,135300,44212998,699,699,699,699,0
|
|
20240329,135200,44212998,699,699,699,699,1022
|
|
20240329,135100,43498620,699,699,699,699,0
|
|
20240329,135000,43498620,699,699,699,699,0
|
|
20240329,134900,43498620,699,699,699,699,35
|
|
20240329,134800,43474155,699,699,699,699,0
|
|
20240329,134700,43474155,699,699,699,699,0
|
|
20240329,134600,43474155,699,699,699,699,0
|
|
20240329,134500,43474155,699,699,699,699,0
|
|
20240329,134400,43474155,699,699,699,699,0
|
|
20240329,134300,43474155,699,699,699,699,1535
|
|
20240329,134200,42401190,700,700,700,700,1
|
|
20240329,134100,42400490,699,699,699,699,15
|
|
20240329,134000,42390005,699,699,699,699,1
|
|
20240329,133900,42389306,699,699,699,699,0
|
|
20240329,133800,42389306,699,699,699,699,0
|
|
20240329,133700,42389306,699,699,699,699,0
|
|
20240329,133600,42389306,699,699,699,699,5000
|
|
20240329,133500,38894306,699,699,699,699,6
|
|
20240329,133400,38890112,699,699,699,699,0
|
|
20240329,133300,38890112,699,699,699,699,15
|
|
20240329,133200,38879627,700,700,700,700,19
|
|
20240329,133100,38866327,699,699,699,699,0
|
|
20240329,133000,38866327,699,699,699,699,10017
|
|
20240329,132900,31864444,700,700,700,700,0
|
|
20240329,132800,31864444,700,700,700,700,10
|
|
20240329,132700,31857444,699,699,699,699,0
|
|
20240329,132600,31857444,699,699,699,699,0
|
|
20240329,132500,31857444,699,699,699,699,15
|
|
20240329,132400,31846959,699,699,699,699,0
|
|
20240329,132300,31846959,699,699,699,699,0
|
|
20240329,132200,31846959,699,699,699,699,15
|
|
20240329,132100,31836474,700,700,700,700,0
|
|
20240329,132000,31836474,700,700,700,700,100
|
|
20240329,131900,31766474,700,700,700,700,6012
|
|
20240329,131800,27558074,700,700,700,700,3500
|
|
20240329,131700,25108074,699,699,699,699,0
|
|
20240329,131600,25108074,699,699,699,699,15
|
|
20240329,131500,25097589,699,699,699,699,0
|
|
20240329,131400,25097589,699,699,699,699,0
|
|
20240329,131300,25097589,699,699,699,699,0
|
|
20240329,131200,25097589,699,699,699,699,0
|
|
20240329,131100,25097589,699,699,699,699,0
|
|
20240329,131000,25097589,699,699,699,699,0
|
|
20240329,130900,25097589,699,699,699,699,0
|
|
20240329,130800,25097589,699,699,699,699,15
|
|
20240329,130700,25087104,699,699,699,699,0
|
|
20240329,130600,25087104,699,699,699,699,0
|
|
20240329,130500,25087104,699,699,699,699,0
|
|
20240329,130400,25087104,699,699,699,699,0
|
|
20240329,130300,25087104,699,699,699,699,495
|
|
20240329,130200,24741099,699,699,699,699,0
|
|
20240329,130100,24741099,699,699,699,699,15
|
|
20240329,130000,24730614,699,699,699,699,0
|
|
20240329,125900,24730614,699,699,699,699,0
|
|
20240329,125800,24730614,699,699,699,699,0
|
|
20240329,125700,24730614,699,699,699,699,0
|
|
20240329,125600,24730614,699,699,699,699,0
|
|
20240329,125500,24730614,699,699,699,699,0
|
|
20240329,125400,24730614,699,699,699,699,0
|
|
20240329,125300,24730614,699,700,700,699,230
|
|
20240329,125200,24569644,699,699,699,699,0
|
|
20240329,125100,24569644,699,699,699,699,0
|
|
20240329,125000,24569644,699,699,699,699,0
|
|
20240329,124900,24569644,699,699,699,699,0
|
|
20240329,124800,24569644,699,699,699,699,0
|
|
20240329,124700,24569644,699,699,699,699,0
|
|
20240329,124600,24569644,699,699,699,699,0
|
|
20240329,124500,24569644,699,699,699,699,0
|
|
20240329,124400,24569644,699,699,699,699,0
|
|
20240329,124300,24569644,699,699,699,699,15
|
|
20240329,124200,24559159,699,699,699,699,0
|
|
20240329,124100,24559159,699,699,699,699,0
|
|
20240329,124000,24559159,699,699,699,699,0
|
|
20240329,123900,24559159,699,699,699,699,15
|
|
20240329,123800,24548674,699,699,699,699,0
|
|
20240329,123700,24548674,699,699,699,699,0
|
|
20240329,123600,24548674,699,699,699,699,1000
|
|
20240329,123500,23849674,699,699,699,699,15
|
|
20240329,123400,23839189,699,699,699,699,0
|
|
20240329,123300,23839189,699,699,699,699,0
|
|
20240329,123200,23839189,699,699,699,699,0
|
|
20240329,123100,23839189,699,699,699,699,0
|
|
20240329,123000,23839189,699,699,699,699,1
|
|
20240329,122900,23838490,700,700,700,699,173
|
|
20240329,122800,23717435,700,699,700,699,1296
|
|
20240329,122700,22810717,699,699,699,699,7
|
|
20240329,122600,22805824,699,699,699,699,0
|
|
20240329,122500,22805824,699,699,699,699,0
|
|
20240329,122400,22805824,699,699,699,699,0
|
|
20240329,122300,22805824,699,699,699,699,0
|
|
20240329,122200,22805824,699,699,699,699,0
|
|
20240329,122100,22805824,699,699,699,699,0
|
|
20240329,122000,22805824,699,699,699,699,0
|
|
20240329,121900,22805824,699,699,699,699,0
|
|
20240329,121800,22805824,699,699,699,699,0
|
|
20240329,121700,22805824,699,699,699,699,0
|
|
20240329,121600,22805824,699,699,699,699,15
|
|
20240329,121500,22795339,700,700,700,700,6
|
|
20240329,121400,22791139,700,700,700,700,1
|
|
20240329,121300,22790439,699,699,699,699,0
|
|
20240329,121200,22790439,699,699,699,699,2902
|
|
20240329,121100,20761941,699,699,699,699,6
|
|
20240329,121000,20757747,699,699,699,699,0
|
|
20240329,120900,20757747,699,699,699,699,0
|
|
20240329,120800,20757747,699,699,699,699,15
|
|
20240329,120700,20747262,699,699,699,699,1
|
|
20240329,120600,20746563,699,699,699,699,480
|
|
20240329,120500,20411043,699,699,699,699,0
|
|
20240329,120400,20411043,699,699,699,699,0
|
|
20240329,120300,20411043,699,699,699,699,15
|
|
20240329,120200,20400558,699,699,699,699,0
|
|
20240329,120100,20400558,699,699,699,699,0
|
|
20240329,120000,20400558,699,699,699,699,15
|
|
20240329,115900,20390073,700,700,700,700,500
|
|
20240329,115800,20040073,700,700,700,700,0
|
|
20240329,115700,20040073,700,700,700,700,14
|
|
20240329,115600,20030273,699,699,699,699,0
|
|
20240329,115500,20030273,699,699,699,699,0
|
|
20240329,115400,20030273,699,699,699,699,15
|
|
20240329,115300,20019788,700,700,700,700,20
|
|
20240329,115200,20005788,700,700,700,700,13
|
|
20240329,115100,19996688,700,700,700,700,0
|
|
20240329,115000,19996688,700,700,700,700,10
|
|
20240329,114900,19989688,699,699,699,699,0
|
|
20240329,114800,19989688,699,700,700,699,2311
|
|
20240329,114700,18372004,700,700,700,700,1
|
|
20240329,114600,18371304,700,700,700,700,0
|
|
20240329,114500,18371304,700,700,700,700,0
|
|
20240329,114400,18371304,700,700,700,700,0
|
|
20240329,114300,18371304,700,700,700,700,90
|
|
20240329,114200,18308304,701,701,701,701,10
|
|
20240329,114100,18301294,700,700,700,700,0
|
|
20240329,114000,18301294,700,700,700,700,200
|
|
20240329,113900,18161294,701,701,701,701,0
|
|
20240329,113800,18161294,701,701,701,701,0
|
|
20240329,113700,18161294,701,701,701,701,38
|
|
20240329,113600,18134656,701,701,701,701,0
|
|
20240329,113500,18134656,701,701,701,701,0
|
|
20240329,113400,18134656,701,701,701,701,0
|
|
20240329,113300,18134656,701,701,701,701,36
|
|
20240329,113200,18109420,701,701,701,701,0
|
|
20240329,113100,18109420,701,701,701,701,0
|
|
20240329,113000,18109420,701,701,701,701,0
|
|
20240329,112900,18109420,701,701,701,701,0
|
|
20240329,112800,18109420,701,701,701,701,0
|
|
20240329,112700,18109420,701,701,701,701,3000
|
|
20240329,112600,16006420,700,700,700,700,21
|
|
20240329,112500,15991720,700,700,700,700,0
|
|
20240329,112400,15991720,700,700,700,700,0
|
|
20240329,112300,15991720,700,700,700,700,207
|
|
20240329,112200,15846820,700,700,700,700,0
|
|
20240329,112100,15846820,700,700,700,700,0
|
|
20240329,112000,15846820,700,700,700,700,0
|
|
20240329,111900,15846820,700,700,700,700,0
|
|
20240329,111800,15846820,700,700,700,700,1
|
|
20240329,111700,15846120,699,699,699,699,0
|
|
20240329,111600,15846120,699,699,699,699,211
|
|
20240329,111500,15698631,700,700,700,700,0
|
|
20240329,111400,15698631,700,700,700,700,0
|
|
20240329,111300,15698631,700,700,700,700,0
|
|
20240329,111200,15698631,700,700,700,700,12
|
|
20240329,111100,15690231,700,700,700,700,0
|
|
20240329,111000,15690231,700,700,700,700,0
|
|
20240329,110900,15690231,700,700,700,700,6
|
|
20240329,110800,15686031,700,700,700,700,0
|
|
20240329,110700,15686031,700,700,700,700,100
|
|
20240329,110600,15616031,700,700,700,700,0
|
|
20240329,110500,15616031,700,700,700,700,0
|
|
20240329,110400,15616031,700,700,700,700,0
|
|
20240329,110300,15616031,700,700,700,700,2
|
|
20240329,110200,15614631,700,700,700,700,0
|
|
20240329,110100,15614631,700,700,700,700,10
|
|
20240329,110000,15607631,700,700,700,700,0
|
|
20240329,105900,15607631,700,700,700,700,0
|
|
20240329,105800,15607631,700,699,700,699,2
|
|
20240329,105700,15606232,700,700,700,700,0
|
|
20240329,105600,15606232,700,700,700,700,0
|
|
20240329,105500,15606232,700,700,700,700,3
|
|
20240329,105400,15604132,701,701,701,701,0
|
|
20240329,105300,15604132,701,701,701,701,0
|
|
20240329,105200,15604132,701,701,701,701,0
|
|
20240329,105100,15604132,701,701,701,701,2628
|
|
20240329,105000,13761904,701,701,701,701,0
|
|
20240329,104900,13761904,701,701,701,701,0
|
|
20240329,104800,13761904,701,701,701,701,1
|
|
20240329,104700,13761203,701,701,701,701,0
|
|
20240329,104600,13761203,701,701,701,701,100
|
|
20240329,104500,13691103,701,701,701,701,0
|
|
20240329,104400,13691103,701,701,701,701,0
|
|
20240329,104300,13691103,701,701,701,701,0
|
|
20240329,104200,13691103,701,701,701,701,100
|
|
20240329,104100,13621003,699,699,699,699,0
|
|
20240329,104000,13621003,699,699,699,699,0
|
|
20240329,103900,13621003,699,700,700,699,2000
|
|
20240329,103800,12221937,701,701,701,701,38
|
|
20240329,103700,12195299,701,701,701,701,150
|
|
20240329,103600,12090149,701,701,701,701,0
|
|
20240329,103500,12090149,701,701,701,701,0
|
|
20240329,103400,12090149,701,701,701,701,46
|
|
20240329,103300,12057903,700,700,700,700,0
|
|
20240329,103200,12057903,700,700,700,700,0
|
|
20240329,103100,12057903,700,700,700,700,0
|
|
20240329,103000,12057903,700,700,700,700,1000
|
|
20240329,102900,11357903,701,701,701,701,0
|
|
20240329,102800,11357903,701,701,701,701,39
|
|
20240329,102700,11330564,700,700,700,700,0
|
|
20240329,102600,11330564,700,700,700,700,0
|
|
20240329,102500,11330564,700,700,700,700,42
|
|
20240329,102400,11301164,701,701,701,701,4
|
|
20240329,102300,11298360,701,701,701,701,156
|
|
20240329,102200,11189004,700,700,700,700,1
|
|
20240329,102100,11188304,700,700,700,700,0
|
|
20240329,102000,11188304,700,700,700,700,0
|
|
20240329,101900,11188304,700,700,700,700,0
|
|
20240329,101800,11188304,700,700,700,700,300
|
|
20240329,101700,10978304,701,701,701,701,0
|
|
20240329,101600,10978304,701,701,701,701,0
|
|
20240329,101500,10978304,701,701,701,701,0
|
|
20240329,101400,10978304,701,701,701,701,0
|
|
20240329,101300,10978304,701,701,701,701,150
|
|
20240329,101200,10873154,701,701,701,701,0
|
|
20240329,101100,10873154,701,701,701,701,0
|
|
20240329,101000,10873154,701,701,701,701,0
|
|
20240329,100900,10873154,701,701,701,701,0
|
|
20240329,100800,10873154,701,701,701,701,714
|
|
20240329,100700,10372640,700,700,700,700,212
|
|
20240329,100600,10224240,700,700,700,700,0
|
|
20240329,100500,10224240,700,700,700,700,0
|
|
20240329,100400,10224240,700,700,700,700,0
|
|
20240329,100300,10224240,700,700,700,700,0
|
|
20240329,100200,10224240,700,700,700,700,6
|
|
20240329,100100,10220040,700,700,700,700,200
|
|
20240329,100000,10080040,701,701,701,701,0
|
|
20240329,095900,10080040,701,701,701,701,1000
|
|
20240329,095800,9379040,701,701,701,701,0
|
|
20240329,095700,9379040,701,701,701,701,0
|
|
20240329,095600,9379040,701,701,701,701,300
|
|
20240329,095500,9168740,701,701,701,701,2
|
|
20240329,095400,9167338,700,700,700,700,0
|
|
20240329,095300,9167338,700,700,700,700,0
|
|
20240329,095200,9167338,700,700,700,700,699
|
|
20240329,095100,8678038,700,700,700,700,4
|
|
20240329,095000,8675238,700,700,700,700,6
|
|
20240329,094900,8671038,697,697,697,697,0
|
|
20240329,094800,8671038,697,697,697,697,0
|
|
20240329,094700,8671038,697,697,697,697,0
|
|
20240329,094600,8671038,697,697,697,697,0
|
|
20240329,094500,8671038,697,700,700,697,143
|
|
20240329,094400,8571319,700,699,700,699,1572
|
|
20240329,094300,7471028,700,698,700,698,3
|
|
20240329,094200,7468930,698,698,698,698,11
|
|
20240329,094100,7461252,698,698,698,698,101
|
|
20240329,094000,7390754,698,698,698,698,2
|
|
20240329,093900,7389358,698,698,698,698,2
|
|
20240329,093800,7387962,697,697,697,697,80
|
|
20240329,093700,7332202,698,698,698,698,0
|
|
20240329,093600,7332202,698,698,698,698,0
|
|
20240329,093500,7332202,698,698,698,698,500
|
|
20240329,093400,6983202,698,698,698,698,0
|
|
20240329,093300,6983202,698,696,698,696,561
|
|
20240329,093200,6591746,698,698,698,698,130
|
|
20240329,093100,6501006,698,698,698,698,0
|
|
20240329,093000,6501006,698,698,698,698,1
|
|
20240329,092900,6500308,698,700,700,698,480
|
|
20240329,092800,6165246,700,700,700,700,0
|
|
20240329,092700,6165246,700,700,700,700,500
|
|
20240329,092600,5815246,700,700,700,700,0
|
|
20240329,092500,5815246,700,700,700,700,1000
|
|
20240329,092400,5115246,700,700,700,700,0
|
|
20240329,092300,5115246,700,700,700,700,10
|
|
20240329,092200,5108246,698,698,698,698,0
|
|
20240329,092100,5108246,698,698,698,698,16
|
|
20240329,092000,5097078,700,700,700,700,1
|
|
20240329,091900,5096378,700,700,700,700,0
|
|
20240329,091800,5096378,700,699,700,699,600
|
|
20240329,091700,4676632,699,699,699,699,240
|
|
20240329,091600,4508872,699,698,699,698,143
|
|
20240329,091500,4409011,696,697,697,696,4439
|
|
20240329,091400,1318417,698,698,698,698,40
|
|
20240329,091300,1290497,698,698,698,698,28
|
|
20240329,091200,1270953,698,698,698,698,336
|
|
20240329,091100,1036425,698,698,698,698,0
|
|
20240329,091000,1036425,698,698,698,698,700
|
|
20240329,090900,547825,699,699,699,699,7
|
|
20240329,090800,542932,699,699,699,699,0
|
|
20240329,090700,542932,699,699,699,699,0
|
|
20240329,090600,542932,699,699,699,699,1
|
|
20240329,090500,542233,699,699,699,699,0
|
|
20240329,090400,542233,699,699,699,699,0
|
|
20240329,090300,542233,699,699,699,699,0
|
|
20240329,090200,542233,699,699,699,699,1
|
|
20240329,090100,541534,699,699,700,699,32
|
|
20240329,090000,519165,695,695,695,695,747
|