593 lines
26 KiB
CSV
593 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,185000,292092407,801,801,801,801,1089
|
|
20240328,184900,292092407,801,801,801,801,0
|
|
20240328,184800,292092407,801,801,801,801,0
|
|
20240328,184700,292092407,801,801,801,801,0
|
|
20240328,184600,292092407,801,801,801,801,0
|
|
20240328,184500,292092407,801,801,801,801,0
|
|
20240328,184400,292092407,801,801,801,801,0
|
|
20240328,184300,292092407,801,801,801,801,0
|
|
20240328,184200,292092407,801,801,801,801,0
|
|
20240328,184100,292092407,801,801,801,801,0
|
|
20240328,184000,292092407,801,801,801,801,0
|
|
20240328,183900,292092407,801,801,801,801,0
|
|
20240328,183800,292092407,801,801,801,801,0
|
|
20240328,183700,292092407,801,801,801,801,0
|
|
20240328,183600,292092407,801,801,801,801,0
|
|
20240328,183500,292092407,801,801,801,801,0
|
|
20240328,183400,292092407,801,801,801,801,0
|
|
20240328,183300,292092407,801,801,801,801,0
|
|
20240328,183200,292092407,801,801,801,801,0
|
|
20240328,183100,292092407,801,801,801,801,0
|
|
20240328,183000,292092407,801,801,801,801,0
|
|
20240328,182900,292092407,801,801,801,801,0
|
|
20240328,182800,292092407,801,801,801,801,0
|
|
20240328,182700,292092407,801,801,801,801,0
|
|
20240328,182600,292092407,801,801,801,801,0
|
|
20240328,182500,292092407,801,801,801,801,0
|
|
20240328,182400,292092407,801,801,801,801,0
|
|
20240328,182300,292092407,801,801,801,801,0
|
|
20240328,182200,292092407,801,801,801,801,0
|
|
20240328,182100,292092407,801,801,801,801,0
|
|
20240328,182000,292092407,801,801,801,801,1089
|
|
20240328,181900,292092407,801,801,801,801,0
|
|
20240328,181800,292092407,801,801,801,801,0
|
|
20240328,181700,292092407,801,801,801,801,0
|
|
20240328,181600,292092407,801,801,801,801,0
|
|
20240328,181500,292092407,801,801,801,801,0
|
|
20240328,181400,292092407,801,801,801,801,0
|
|
20240328,181300,292092407,801,801,801,801,0
|
|
20240328,181200,292092407,801,801,801,801,0
|
|
20240328,181100,292092407,801,801,801,801,0
|
|
20240328,181000,292092407,801,801,801,801,0
|
|
20240328,180900,292092407,801,801,801,801,0
|
|
20240328,180800,292092407,801,801,801,801,0
|
|
20240328,180700,292092407,801,801,801,801,0
|
|
20240328,180600,292092407,801,801,801,801,0
|
|
20240328,180500,292092407,801,801,801,801,0
|
|
20240328,180400,292092407,801,801,801,801,0
|
|
20240328,180300,292092407,801,801,801,801,0
|
|
20240328,180200,292092407,801,801,801,801,0
|
|
20240328,180100,292092407,801,801,801,801,0
|
|
20240328,180000,292092407,801,801,801,801,0
|
|
20240328,175900,292092407,801,801,801,801,0
|
|
20240328,175800,292092407,801,801,801,801,0
|
|
20240328,175700,292092407,801,801,801,801,0
|
|
20240328,175600,292092407,801,801,801,801,0
|
|
20240328,175500,292092407,801,801,801,801,0
|
|
20240328,175400,292092407,801,801,801,801,0
|
|
20240328,175300,292092407,801,801,801,801,0
|
|
20240328,175200,292092407,801,801,801,801,0
|
|
20240328,175100,292092407,801,801,801,801,0
|
|
20240328,175000,292092407,801,801,801,801,1089
|
|
20240328,174900,292092407,801,801,801,801,0
|
|
20240328,174800,292092407,801,801,801,801,0
|
|
20240328,174700,292092407,801,801,801,801,0
|
|
20240328,174600,292092407,801,801,801,801,0
|
|
20240328,174500,292092407,801,801,801,801,0
|
|
20240328,174400,292092407,801,801,801,801,0
|
|
20240328,174300,292092407,801,801,801,801,0
|
|
20240328,174200,292092407,801,801,801,801,0
|
|
20240328,174100,292092407,801,801,801,801,0
|
|
20240328,174000,292092407,801,801,801,801,0
|
|
20240328,173900,292092407,801,801,801,801,0
|
|
20240328,173800,292092407,801,801,801,801,0
|
|
20240328,173700,292092407,801,801,801,801,0
|
|
20240328,173600,292092407,801,801,801,801,0
|
|
20240328,173500,292092407,801,801,801,801,0
|
|
20240328,173400,292092407,801,801,801,801,0
|
|
20240328,173300,292092407,801,801,801,801,0
|
|
20240328,173200,292092407,801,801,801,801,0
|
|
20240328,173100,292092407,801,801,801,801,0
|
|
20240328,173000,292092407,801,801,801,801,0
|
|
20240328,172900,292092407,801,801,801,801,0
|
|
20240328,172800,292092407,801,801,801,801,0
|
|
20240328,172700,292092407,801,801,801,801,0
|
|
20240328,172600,292092407,801,801,801,801,0
|
|
20240328,172500,292092407,801,801,801,801,0
|
|
20240328,172400,292092407,801,801,801,801,0
|
|
20240328,172300,292092407,801,801,801,801,0
|
|
20240328,172200,292092407,801,801,801,801,0
|
|
20240328,172100,292092407,801,801,801,801,0
|
|
20240328,172000,292092407,801,801,801,801,1089
|
|
20240328,171900,292092407,801,801,801,801,0
|
|
20240328,171800,292092407,801,801,801,801,0
|
|
20240328,171700,292092407,801,801,801,801,0
|
|
20240328,171600,292092407,801,801,801,801,0
|
|
20240328,171500,292092407,801,801,801,801,0
|
|
20240328,171400,292092407,801,801,801,801,0
|
|
20240328,171300,292092407,801,801,801,801,0
|
|
20240328,171200,292092407,801,801,801,801,0
|
|
20240328,171100,292092407,801,801,801,801,0
|
|
20240328,171000,292092407,801,801,801,801,0
|
|
20240328,170900,292092407,801,801,801,801,0
|
|
20240328,170800,292092407,801,801,801,801,0
|
|
20240328,170700,292092407,801,801,801,801,0
|
|
20240328,170600,292092407,801,801,801,801,0
|
|
20240328,170500,292092407,801,801,801,801,0
|
|
20240328,170400,292092407,801,801,801,801,0
|
|
20240328,170300,292092407,801,801,801,801,0
|
|
20240328,170200,292092407,801,801,801,801,0
|
|
20240328,170100,292092407,801,801,801,801,0
|
|
20240328,170000,292092407,801,801,801,801,0
|
|
20240328,165900,292092407,801,801,801,801,0
|
|
20240328,165800,292092407,801,801,801,801,0
|
|
20240328,165700,292092407,801,801,801,801,0
|
|
20240328,165600,292092407,801,801,801,801,0
|
|
20240328,165500,292092407,801,801,801,801,0
|
|
20240328,165400,292092407,801,801,801,801,0
|
|
20240328,165300,292092407,801,801,801,801,0
|
|
20240328,165200,292092407,801,801,801,801,0
|
|
20240328,165100,292092407,801,801,801,801,0
|
|
20240328,165000,292092407,801,801,801,801,1089
|
|
20240328,164900,292092407,801,801,801,801,0
|
|
20240328,164800,292092407,801,801,801,801,0
|
|
20240328,164700,292092407,801,801,801,801,0
|
|
20240328,164600,292092407,801,801,801,801,0
|
|
20240328,164500,292092407,801,801,801,801,0
|
|
20240328,164400,292092407,801,801,801,801,0
|
|
20240328,164300,292092407,801,801,801,801,0
|
|
20240328,164200,292092407,801,801,801,801,0
|
|
20240328,164100,292092407,801,801,801,801,0
|
|
20240328,164000,292092407,801,801,801,801,0
|
|
20240328,163900,292092407,801,801,801,801,0
|
|
20240328,163800,292092407,801,801,801,801,0
|
|
20240328,163700,292092407,801,801,801,801,0
|
|
20240328,163600,292092407,801,801,801,801,0
|
|
20240328,163500,292092407,801,801,801,801,0
|
|
20240328,163400,292092407,801,801,801,801,0
|
|
20240328,163300,292092407,801,801,801,801,0
|
|
20240328,163200,292092407,801,801,801,801,0
|
|
20240328,163100,292092407,801,801,801,801,0
|
|
20240328,163000,292092407,801,801,801,801,0
|
|
20240328,162900,292092407,801,801,801,801,0
|
|
20240328,162800,292092407,801,801,801,801,0
|
|
20240328,162700,292092407,801,801,801,801,0
|
|
20240328,162600,292092407,801,801,801,801,0
|
|
20240328,162500,292092407,801,801,801,801,0
|
|
20240328,162400,292092407,801,801,801,801,0
|
|
20240328,162300,292092407,801,801,801,801,0
|
|
20240328,162200,292092407,801,801,801,801,0
|
|
20240328,162100,292092407,801,801,801,801,0
|
|
20240328,162000,292092407,801,801,801,801,1089
|
|
20240328,161900,292092407,801,801,801,801,0
|
|
20240328,161800,292092407,801,801,801,801,0
|
|
20240328,161700,292092407,801,801,801,801,0
|
|
20240328,161600,292092407,801,801,801,801,0
|
|
20240328,161500,292092407,801,801,801,801,0
|
|
20240328,161400,292092407,801,801,801,801,0
|
|
20240328,161300,292092407,801,801,801,801,0
|
|
20240328,161200,292092407,801,801,801,801,0
|
|
20240328,161100,292092407,801,801,801,801,0
|
|
20240328,161000,292092407,801,801,801,801,0
|
|
20240328,160900,292092407,801,801,801,801,0
|
|
20240328,160800,292092407,801,801,801,801,0
|
|
20240328,160700,292092407,801,801,801,801,0
|
|
20240328,160600,292092407,801,801,801,801,0
|
|
20240328,160500,292092407,801,801,801,801,0
|
|
20240328,160400,292092407,801,801,801,801,0
|
|
20240328,160300,292092407,801,801,801,801,0
|
|
20240328,160200,292092407,801,801,801,801,0
|
|
20240328,160100,292092407,801,801,801,801,0
|
|
20240328,160000,292092407,801,801,801,801,0
|
|
20240328,155900,292092407,801,801,801,801,0
|
|
20240328,155800,292092407,801,801,801,801,0
|
|
20240328,155700,292092407,801,801,801,801,0
|
|
20240328,155600,292092407,801,801,801,801,0
|
|
20240328,155500,292092407,801,801,801,801,0
|
|
20240328,155400,292092407,801,801,801,801,0
|
|
20240328,155300,292092407,801,801,801,801,0
|
|
20240328,155200,292092407,801,801,801,801,0
|
|
20240328,155100,292092407,801,801,801,801,0
|
|
20240328,155000,292092407,801,801,801,801,1089
|
|
20240328,154900,292092407,801,801,801,801,0
|
|
20240328,154800,292092407,801,801,801,801,0
|
|
20240328,154700,292092407,801,801,801,801,0
|
|
20240328,154600,292092407,801,801,801,801,0
|
|
20240328,154500,292092407,801,801,801,801,0
|
|
20240328,154400,292092407,801,801,801,801,0
|
|
20240328,154300,292092407,801,801,801,801,0
|
|
20240328,154200,292092407,801,801,801,801,0
|
|
20240328,154100,292092407,801,801,801,801,0
|
|
20240328,154000,292092407,801,801,801,801,0
|
|
20240328,153900,292092407,801,801,801,801,0
|
|
20240328,153800,292092407,801,801,801,801,0
|
|
20240328,153700,292092407,801,801,801,801,0
|
|
20240328,153600,292092407,801,801,801,801,0
|
|
20240328,153500,292092407,801,801,801,801,0
|
|
20240328,153400,292092407,801,801,801,801,0
|
|
20240328,153300,292092407,801,801,801,801,0
|
|
20240328,153200,292092407,801,801,801,801,0
|
|
20240328,153100,292092407,801,801,801,801,0
|
|
20240328,153000,292092407,801,801,801,801,1089
|
|
20240328,152900,291220118,804,804,804,804,0
|
|
20240328,152800,291220118,804,804,804,804,0
|
|
20240328,152700,291220118,804,804,804,804,0
|
|
20240328,152600,291220118,804,804,804,804,0
|
|
20240328,152500,291220118,804,804,804,804,0
|
|
20240328,152400,291220118,804,804,804,804,0
|
|
20240328,152300,291220118,804,804,804,804,0
|
|
20240328,152200,291220118,804,804,804,804,0
|
|
20240328,152100,291220118,804,804,804,804,0
|
|
20240328,152000,291220118,804,804,804,804,0
|
|
20240328,151900,291220118,804,804,804,804,8
|
|
20240328,151800,291213686,803,803,803,803,48
|
|
20240328,151700,291175142,803,803,803,803,0
|
|
20240328,151600,291175142,803,803,803,803,0
|
|
20240328,151500,291175142,803,803,803,803,0
|
|
20240328,151400,291175142,803,803,803,803,1002
|
|
20240328,151300,290370536,803,803,803,803,140
|
|
20240328,151200,290258116,803,803,803,803,92
|
|
20240328,151100,290184240,802,802,802,802,0
|
|
20240328,151000,290184240,802,802,802,802,31
|
|
20240328,150900,290159378,807,807,807,807,0
|
|
20240328,150800,290159378,807,806,807,801,16487
|
|
20240328,150700,276928487,807,807,807,807,0
|
|
20240328,150600,276928487,807,807,807,807,10
|
|
20240328,150500,276920417,807,806,807,806,70
|
|
20240328,150400,276863987,806,806,806,806,0
|
|
20240328,150300,276863987,806,806,806,806,0
|
|
20240328,150200,276863987,806,806,806,806,286
|
|
20240328,150100,276633471,805,805,805,805,0
|
|
20240328,150000,276633471,805,805,805,805,0
|
|
20240328,145900,276633471,805,805,805,805,0
|
|
20240328,145800,276633471,805,805,805,805,0
|
|
20240328,145700,276633471,805,805,805,805,665
|
|
20240328,145600,276098146,806,806,806,806,0
|
|
20240328,145500,276098146,806,806,806,806,1505
|
|
20240328,145400,274885116,806,807,807,806,1000
|
|
20240328,145300,274078303,807,807,807,807,0
|
|
20240328,145200,274078303,807,807,807,807,0
|
|
20240328,145100,274078303,807,807,807,807,580
|
|
20240328,145000,273610243,807,807,807,807,0
|
|
20240328,144900,273610243,807,807,807,807,500
|
|
20240328,144800,273206743,812,812,812,812,0
|
|
20240328,144700,273206743,812,812,812,812,0
|
|
20240328,144600,273206743,812,812,812,812,0
|
|
20240328,144500,273206743,812,812,812,812,0
|
|
20240328,144400,273206743,812,812,812,812,0
|
|
20240328,144300,273206743,812,812,812,812,0
|
|
20240328,144200,273206743,812,808,812,807,153
|
|
20240328,144100,273083143,807,807,807,807,0
|
|
20240328,144000,273083143,807,807,807,807,0
|
|
20240328,143900,273083143,807,809,809,807,1033
|
|
20240328,143800,272248197,809,809,809,809,200
|
|
20240328,143700,272086397,814,814,814,814,0
|
|
20240328,143600,272086397,814,814,814,814,0
|
|
20240328,143500,272086397,814,813,814,813,1000
|
|
20240328,143400,271273229,809,809,809,809,0
|
|
20240328,143300,271273229,809,809,809,809,0
|
|
20240328,143200,271273229,809,810,810,809,1030
|
|
20240328,143100,270439429,811,811,811,811,200
|
|
20240328,143000,270277229,813,813,813,813,0
|
|
20240328,142900,270277229,813,813,813,813,0
|
|
20240328,142800,270277229,813,813,813,813,0
|
|
20240328,142700,270277229,813,813,813,813,20
|
|
20240328,142600,270260969,812,812,812,812,6140
|
|
20240328,142500,265275289,812,812,812,812,0
|
|
20240328,142400,265275289,812,812,812,812,0
|
|
20240328,142300,265275289,812,812,812,812,0
|
|
20240328,142200,265275289,812,812,812,812,0
|
|
20240328,142100,265275289,812,807,812,806,247
|
|
20240328,142000,265075914,813,813,813,813,0
|
|
20240328,141900,265075914,813,813,813,813,0
|
|
20240328,141800,265075914,813,813,813,813,0
|
|
20240328,141700,265075914,813,813,813,813,0
|
|
20240328,141600,265075914,813,813,813,813,6186
|
|
20240328,141500,260046696,813,813,813,813,0
|
|
20240328,141400,260046696,813,812,813,812,1476
|
|
20240328,141300,258847708,813,813,813,813,0
|
|
20240328,141200,258847708,813,813,813,813,0
|
|
20240328,141100,258847708,813,813,813,813,3000
|
|
20240328,141000,256408708,813,813,813,813,0
|
|
20240328,140900,256408708,813,813,813,813,0
|
|
20240328,140800,256408708,813,813,813,813,0
|
|
20240328,140700,256408708,813,804,813,804,4708
|
|
20240328,140600,252582602,804,804,804,804,113
|
|
20240328,140500,252491750,812,812,812,812,0
|
|
20240328,140400,252491750,812,812,812,812,0
|
|
20240328,140300,252491750,812,812,812,812,0
|
|
20240328,140200,252491750,812,812,812,812,0
|
|
20240328,140100,252491750,812,811,812,811,5000
|
|
20240328,140000,248432985,812,805,812,805,10001
|
|
20240328,135900,240368673,805,805,805,805,0
|
|
20240328,135800,240368673,805,805,805,805,0
|
|
20240328,135700,240368673,805,805,805,805,0
|
|
20240328,135600,240368673,805,805,805,805,0
|
|
20240328,135500,240368673,805,805,805,805,0
|
|
20240328,135400,240368673,805,805,805,805,0
|
|
20240328,135300,240368673,805,805,805,805,30
|
|
20240328,135200,240344523,805,805,805,805,100
|
|
20240328,135100,240264023,806,804,806,804,3000
|
|
20240328,135000,237849257,803,803,803,803,942
|
|
20240328,134900,237092831,800,801,801,800,13000
|
|
20240328,134800,226689835,800,803,803,800,20000
|
|
20240328,134700,210663977,803,804,804,803,2860
|
|
20240328,134600,208367174,809,809,809,809,0
|
|
20240328,134500,208367174,809,809,809,809,1
|
|
20240328,134400,208366365,803,806,806,803,5000
|
|
20240328,134300,204346938,808,808,808,808,0
|
|
20240328,134200,204346938,808,808,808,808,896
|
|
20240328,134100,203622970,808,808,808,808,0
|
|
20240328,134000,203622970,808,808,808,808,100
|
|
20240328,133900,203542170,808,808,808,808,0
|
|
20240328,133800,203542170,808,808,808,808,4
|
|
20240328,133700,203538938,808,808,808,808,0
|
|
20240328,133600,203538938,808,808,808,808,0
|
|
20240328,133500,203538938,808,808,808,808,0
|
|
20240328,133400,203538938,808,808,808,808,0
|
|
20240328,133300,203538938,808,809,809,808,275
|
|
20240328,133200,203316688,809,809,809,809,0
|
|
20240328,133100,203316688,809,809,809,809,1710
|
|
20240328,133000,201933298,809,809,809,809,0
|
|
20240328,132900,201933298,809,808,809,808,479
|
|
20240328,132800,201545956,806,806,806,806,0
|
|
20240328,132700,201545956,806,806,806,806,0
|
|
20240328,132600,201545956,806,806,806,806,0
|
|
20240328,132500,201545956,806,806,806,806,0
|
|
20240328,132400,201545956,806,806,806,806,619
|
|
20240328,132300,201047042,806,806,806,806,0
|
|
20240328,132200,201047042,806,806,806,806,0
|
|
20240328,132100,201047042,806,806,806,806,0
|
|
20240328,132000,201047042,806,806,806,806,50
|
|
20240328,131900,201006742,806,806,806,806,100
|
|
20240328,131800,200926142,806,806,806,806,0
|
|
20240328,131700,200926142,806,806,806,806,0
|
|
20240328,131600,200926142,806,806,806,806,0
|
|
20240328,131500,200926142,806,806,806,806,57
|
|
20240328,131400,200880200,809,809,809,809,0
|
|
20240328,131300,200880200,809,809,809,809,3
|
|
20240328,131200,200877773,809,809,809,809,0
|
|
20240328,131100,200877773,809,809,809,809,1
|
|
20240328,131000,200876964,809,809,809,809,0
|
|
20240328,130900,200876964,809,809,809,809,0
|
|
20240328,130800,200876964,809,808,809,808,479
|
|
20240328,130700,200489709,808,808,808,808,0
|
|
20240328,130600,200489709,808,808,808,808,0
|
|
20240328,130500,200489709,808,808,808,808,0
|
|
20240328,130400,200489709,808,808,808,808,0
|
|
20240328,130300,200489709,808,808,808,808,0
|
|
20240328,130200,200489709,808,808,808,808,12
|
|
20240328,130100,200480013,808,808,808,808,1
|
|
20240328,130000,200479205,804,804,804,804,0
|
|
20240328,125900,200479205,804,804,804,804,0
|
|
20240328,125800,200479205,804,804,804,804,0
|
|
20240328,125700,200479205,804,804,804,804,0
|
|
20240328,125600,200479205,804,804,804,804,0
|
|
20240328,125500,200479205,804,804,804,804,0
|
|
20240328,125400,200479205,804,804,804,804,0
|
|
20240328,125300,200479205,804,804,804,804,0
|
|
20240328,125200,200479205,804,804,804,804,0
|
|
20240328,125100,200479205,804,804,804,804,0
|
|
20240328,125000,200479205,804,804,804,804,0
|
|
20240328,124900,200479205,804,804,804,804,3
|
|
20240328,124800,200476793,804,804,804,804,347
|
|
20240328,124700,200197805,808,807,808,807,479
|
|
20240328,124600,199810928,804,804,804,804,0
|
|
20240328,124500,199810928,804,804,804,804,0
|
|
20240328,124400,199810928,804,804,804,804,0
|
|
20240328,124300,199810928,804,804,804,804,0
|
|
20240328,124200,199810928,804,804,804,804,0
|
|
20240328,124100,199810928,804,804,804,804,345
|
|
20240328,124000,199533548,805,805,805,805,0
|
|
20240328,123900,199533548,805,805,805,805,0
|
|
20240328,123800,199533548,805,805,805,805,0
|
|
20240328,123700,199533548,805,805,805,805,0
|
|
20240328,123600,199533548,805,805,805,805,230
|
|
20240328,123500,199348398,805,805,805,805,0
|
|
20240328,123400,199348398,805,805,805,805,0
|
|
20240328,123300,199348398,805,805,805,805,0
|
|
20240328,123200,199348398,805,805,805,805,500
|
|
20240328,123100,198945898,805,805,805,805,252
|
|
20240328,123000,198743038,804,804,804,804,0
|
|
20240328,122900,198743038,804,804,804,804,0
|
|
20240328,122800,198743038,804,804,804,804,1301
|
|
20240328,122700,197697034,808,808,808,808,1
|
|
20240328,122600,197696226,808,808,808,808,479
|
|
20240328,122500,197309194,807,807,807,807,119
|
|
20240328,122400,197213161,807,807,807,807,0
|
|
20240328,122300,197213161,807,807,807,807,17
|
|
20240328,122200,197199442,807,807,807,807,0
|
|
20240328,122100,197199442,807,807,807,807,0
|
|
20240328,122000,197199442,807,807,807,807,0
|
|
20240328,121900,197199442,807,807,807,807,335
|
|
20240328,121800,196929097,807,807,807,807,0
|
|
20240328,121700,196929097,807,807,807,807,0
|
|
20240328,121600,196929097,807,807,807,807,10
|
|
20240328,121500,196921027,807,807,807,807,0
|
|
20240328,121400,196921027,807,807,807,807,0
|
|
20240328,121300,196921027,807,807,807,807,0
|
|
20240328,121200,196921027,807,807,807,807,123
|
|
20240328,121100,196821766,807,807,807,807,0
|
|
20240328,121000,196821766,807,807,807,807,0
|
|
20240328,120900,196821766,807,807,807,807,0
|
|
20240328,120800,196821766,807,807,807,807,100
|
|
20240328,120700,196741066,807,807,807,807,0
|
|
20240328,120600,196741066,807,807,807,807,0
|
|
20240328,120500,196741066,807,807,807,807,480
|
|
20240328,120400,196353706,807,807,807,807,0
|
|
20240328,120300,196353706,807,807,807,807,0
|
|
20240328,120200,196353706,807,807,807,807,0
|
|
20240328,120100,196353706,807,807,807,807,0
|
|
20240328,120000,196353706,807,807,807,807,10
|
|
20240328,115900,196345636,807,807,807,807,0
|
|
20240328,115800,196345636,807,807,807,807,1
|
|
20240328,115700,196344829,804,804,804,804,1000
|
|
20240328,115600,195540829,804,804,804,804,500
|
|
20240328,115500,195138829,804,805,805,804,7000
|
|
20240328,115400,189508774,805,805,805,805,30
|
|
20240328,115300,189484624,805,805,805,805,0
|
|
20240328,115200,189484624,805,807,807,805,20000
|
|
20240328,115100,173381415,810,810,810,810,0
|
|
20240328,115000,173381415,810,810,810,810,0
|
|
20240328,114900,173381415,810,810,810,810,0
|
|
20240328,114800,173381415,810,810,810,810,0
|
|
20240328,114700,173381415,810,810,810,810,0
|
|
20240328,114600,173381415,810,810,810,810,0
|
|
20240328,114500,173381415,810,810,810,810,0
|
|
20240328,114400,173381415,810,810,810,810,481
|
|
20240328,114300,172991805,807,807,807,807,16
|
|
20240328,114200,172978893,807,807,807,807,7000
|
|
20240328,114100,167329893,807,807,807,807,0
|
|
20240328,114000,167329893,807,807,807,807,0
|
|
20240328,113900,167329893,807,807,807,807,0
|
|
20240328,113800,167329893,807,810,810,807,3000
|
|
20240328,113700,164907478,807,807,807,807,0
|
|
20240328,113600,164907478,807,807,807,807,0
|
|
20240328,113500,164907478,807,807,807,807,0
|
|
20240328,113400,164907478,807,807,807,807,0
|
|
20240328,113300,164907478,807,807,807,807,0
|
|
20240328,113200,164907478,807,807,807,807,0
|
|
20240328,113100,164907478,807,807,807,807,0
|
|
20240328,113000,164907478,807,808,808,807,5639
|
|
20240328,112900,160354166,808,809,809,808,567
|
|
20240328,112800,159895471,812,812,812,812,0
|
|
20240328,112700,159895471,812,812,812,812,0
|
|
20240328,112600,159895471,812,812,812,812,0
|
|
20240328,112500,159895471,812,812,812,812,0
|
|
20240328,112400,159895471,812,812,812,812,38
|
|
20240328,112300,159864615,811,811,811,811,781
|
|
20240328,112200,159231224,810,810,810,810,0
|
|
20240328,112100,159231224,810,810,810,810,965
|
|
20240328,112000,158449574,811,811,811,811,0
|
|
20240328,111900,158449574,811,811,811,811,0
|
|
20240328,111800,158449574,811,811,811,811,0
|
|
20240328,111700,158449574,811,811,811,811,0
|
|
20240328,111600,158449574,811,811,811,811,0
|
|
20240328,111500,158449574,811,811,811,811,0
|
|
20240328,111400,158449574,811,811,811,811,0
|
|
20240328,111300,158449574,811,811,811,811,400
|
|
20240328,111200,158125174,810,810,810,810,6
|
|
20240328,111100,158120314,811,811,811,811,0
|
|
20240328,111000,158120314,811,811,811,811,0
|
|
20240328,110900,158120314,811,811,811,811,0
|
|
20240328,110800,158120314,811,811,811,811,0
|
|
20240328,110700,158120314,811,811,811,811,0
|
|
20240328,110600,158120314,811,811,811,811,0
|
|
20240328,110500,158120314,811,811,811,811,5
|
|
20240328,110400,158116259,811,811,811,811,0
|
|
20240328,110300,158116259,811,811,811,811,24
|
|
20240328,110200,158096795,811,809,811,809,521
|
|
20240328,110100,157674346,810,806,810,805,10396
|
|
20240328,110000,149300799,809,809,809,809,0
|
|
20240328,105900,149300799,809,809,809,809,325
|
|
20240328,105800,149037874,807,807,807,807,0
|
|
20240328,105700,149037874,807,807,807,807,0
|
|
20240328,105600,149037874,807,807,807,807,400
|
|
20240328,105500,148715074,808,808,808,808,0
|
|
20240328,105400,148715074,808,808,808,808,33
|
|
20240328,105300,148688410,808,808,808,808,0
|
|
20240328,105200,148688410,808,808,809,808,3536
|
|
20240328,105100,145830957,811,811,811,811,0
|
|
20240328,105000,145830957,811,811,811,811,0
|
|
20240328,104900,145830957,811,811,811,811,0
|
|
20240328,104800,145830957,811,811,811,811,0
|
|
20240328,104700,145830957,811,811,811,811,0
|
|
20240328,104600,145830957,811,811,811,811,0
|
|
20240328,104500,145830957,811,811,811,811,0
|
|
20240328,104400,145830957,811,811,811,811,0
|
|
20240328,104300,145830957,811,811,811,811,9
|
|
20240328,104200,145823658,811,811,811,811,0
|
|
20240328,104100,145823658,811,808,811,808,2995
|
|
20240328,104000,143398931,813,808,813,808,2
|
|
20240328,103900,143397310,814,814,814,809,336
|
|
20240328,103800,143125476,809,809,809,809,0
|
|
20240328,103700,143125476,809,809,809,809,0
|
|
20240328,103600,143125476,809,809,809,809,3
|
|
20240328,103500,143123049,814,814,814,814,0
|
|
20240328,103400,143123049,814,814,814,814,0
|
|
20240328,103300,143123049,814,814,814,814,0
|
|
20240328,103200,143123049,814,814,814,814,0
|
|
20240328,103100,143123049,814,813,814,813,230
|
|
20240328,103000,142935929,813,813,813,813,0
|
|
20240328,102900,142935929,813,812,813,812,536
|
|
20240328,102800,142500179,809,809,809,809,0
|
|
20240328,102700,142500179,809,809,809,809,0
|
|
20240328,102600,142500179,809,808,809,808,1000
|
|
20240328,102500,141691266,808,807,808,807,2000
|
|
20240328,102400,140075283,807,807,807,807,31
|
|
20240328,102300,140050266,806,806,806,806,0
|
|
20240328,102200,140050266,806,806,806,806,231
|
|
20240328,102100,139864080,806,802,806,802,1700
|
|
20240328,102000,138494680,806,806,806,806,1010
|
|
20240328,101900,137680620,806,806,806,806,11
|
|
20240328,101800,137671754,806,806,806,806,70
|
|
20240328,101700,137615334,806,806,806,806,0
|
|
20240328,101600,137615334,806,806,806,806,0
|
|
20240328,101500,137615334,806,806,806,806,0
|
|
20240328,101400,137615334,806,801,806,801,2
|
|
20240328,101300,137613727,800,802,802,800,800
|
|
20240328,101200,136973258,801,801,801,801,1
|
|
20240328,101100,136972457,801,804,804,801,569
|
|
20240328,101000,136515101,804,804,804,804,1510
|
|
20240328,100900,135301061,804,801,804,801,702
|
|
20240328,100800,134738244,800,800,800,800,1364
|
|
20240328,100700,133647044,800,800,800,799,3536
|
|
20240328,100600,130819144,800,801,801,800,5303
|
|
20240328,100500,126576441,801,800,801,800,1426
|
|
20240328,100400,125435423,798,798,798,798,469
|
|
20240328,100300,125061161,801,800,801,800,52
|
|
20240328,100200,125019560,800,801,801,799,12238
|
|
20240328,100100,115229541,803,803,803,803,100
|
|
20240328,100000,115149241,803,803,803,803,0
|
|
20240328,095900,115149241,803,803,803,803,0
|
|
20240328,095800,115149241,803,803,803,803,0
|
|
20240328,095700,115149241,803,803,803,801,9680
|
|
20240328,095600,107385758,804,804,804,804,2687
|
|
20240328,095500,105225410,804,804,804,804,0
|
|
20240328,095400,105225410,804,804,804,804,11150
|
|
20240328,095300,96260810,804,804,804,804,1164
|
|
20240328,095200,95324954,804,804,804,804,2000
|
|
20240328,095100,93716954,803,804,804,803,10000
|
|
20240328,095000,85686854,804,804,804,804,0
|
|
20240328,094900,85686854,804,804,804,804,1979
|
|
20240328,094800,84095738,804,804,804,804,0
|
|
20240328,094700,84095738,804,804,804,803,10137
|
|
20240328,094600,75953351,809,809,809,809,0
|
|
20240328,094500,75953351,809,809,809,809,148
|
|
20240328,094400,75833619,809,805,809,803,16298
|
|
20240328,094300,62737718,805,805,805,805,122
|
|
20240328,094200,62639508,809,805,809,805,9124
|
|
20240328,094100,55294192,806,806,806,806,1636
|
|
20240328,094000,53975576,806,806,806,806,2157
|
|
20240328,093900,52237034,806,807,807,806,7222
|
|
20240328,093800,46414600,807,807,807,807,3038
|
|
20240328,093700,43962934,810,810,810,810,0
|
|
20240328,093600,43962934,810,807,810,806,1530
|
|
20240328,093500,42726252,809,809,809,808,845
|
|
20240328,093400,42043490,809,808,809,808,5079
|
|
20240328,093300,37936656,810,809,815,808,4528
|
|
20240328,093200,34273498,810,815,815,809,2510
|
|
20240328,093100,32240402,810,810,810,810,1982
|
|
20240328,093000,30634982,809,809,809,809,9
|
|
20240328,092900,30627701,810,810,810,810,340
|
|
20240328,092800,30352301,810,811,811,810,2018
|
|
20240328,092700,28716947,811,812,812,811,9
|
|
20240328,092600,28709646,815,811,815,811,3031
|
|
20240328,092500,26239425,811,811,811,811,9
|
|
20240328,092400,26232126,811,811,811,811,9
|
|
20240328,092300,26224827,810,810,810,810,1009
|
|
20240328,092200,25407537,810,812,812,810,5009
|
|
20240328,092100,21344528,812,812,812,812,9
|
|
20240328,092000,21337220,812,812,812,812,9
|
|
20240328,091900,21329912,812,813,813,812,849
|
|
20240328,091800,20640350,813,813,813,813,18
|
|
20240328,091700,20625716,813,813,813,813,9
|
|
20240328,091600,20618399,812,812,812,812,9
|
|
20240328,091500,20611091,817,812,817,812,39
|
|
20240328,091400,20579273,812,812,812,812,10
|
|
20240328,091300,20571153,812,812,812,811,509
|
|
20240328,091200,20158127,812,816,816,812,3134
|
|
20240328,091100,17606386,816,816,816,816,550
|
|
20240328,091000,17157586,816,818,818,815,19
|
|
20240328,090900,17142065,815,814,815,814,19
|
|
20240328,090800,17126590,812,813,813,812,10
|
|
20240328,090700,17118461,819,811,819,811,4010
|
|
20240328,090600,13835071,811,819,820,810,7619
|
|
20240328,090500,7638657,819,824,824,819,675
|
|
20240328,090400,7085653,820,820,820,820,94
|
|
20240328,090300,7008573,820,822,822,820,3120
|
|
20240328,090200,4450108,822,825,825,822,2554
|
|
20240328,090100,2345135,825,826,826,825,2804
|
|
20240328,090000,29695,825,825,825,825,31
|