597 lines
26 KiB
CSV
597 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,185400,193831073,737,737,737,737,883
|
|
20240326,185300,193831073,737,737,737,737,0
|
|
20240326,185200,193831073,737,737,737,737,0
|
|
20240326,185100,193831073,737,737,737,737,0
|
|
20240326,185000,193831073,737,737,737,737,0
|
|
20240326,184900,193831073,737,737,737,737,0
|
|
20240326,184800,193831073,737,737,737,737,0
|
|
20240326,184700,193831073,737,737,737,737,0
|
|
20240326,184600,193831073,737,737,737,737,0
|
|
20240326,184500,193831073,737,737,737,737,0
|
|
20240326,184400,193831073,737,737,737,737,0
|
|
20240326,184300,193831073,737,737,737,737,0
|
|
20240326,184200,193831073,737,737,737,737,0
|
|
20240326,184100,193831073,737,737,737,737,0
|
|
20240326,184000,193831073,737,737,737,737,0
|
|
20240326,183900,193831073,737,737,737,737,0
|
|
20240326,183800,193831073,737,737,737,737,0
|
|
20240326,183700,193831073,737,737,737,737,0
|
|
20240326,183600,193831073,737,737,737,737,0
|
|
20240326,183500,193831073,737,737,737,737,0
|
|
20240326,183400,193831073,737,737,737,737,0
|
|
20240326,183300,193831073,737,737,737,737,0
|
|
20240326,183200,193831073,737,737,737,737,0
|
|
20240326,183100,193831073,737,737,737,737,0
|
|
20240326,183000,193831073,737,737,737,737,0
|
|
20240326,182900,193831073,737,737,737,737,0
|
|
20240326,182800,193831073,737,737,737,737,0
|
|
20240326,182700,193831073,737,737,737,737,0
|
|
20240326,182600,193831073,737,737,737,737,0
|
|
20240326,182500,193831073,737,737,737,737,0
|
|
20240326,182400,193831073,737,737,737,737,883
|
|
20240326,182300,193831073,737,737,737,737,0
|
|
20240326,182200,193831073,737,737,737,737,0
|
|
20240326,182100,193831073,737,737,737,737,0
|
|
20240326,182000,193831073,737,737,737,737,0
|
|
20240326,181900,193831073,737,737,737,737,0
|
|
20240326,181800,193831073,737,737,737,737,0
|
|
20240326,181700,193831073,737,737,737,737,0
|
|
20240326,181600,193831073,737,737,737,737,0
|
|
20240326,181500,193831073,737,737,737,737,0
|
|
20240326,181400,193831073,737,737,737,737,0
|
|
20240326,181300,193831073,737,737,737,737,0
|
|
20240326,181200,193831073,737,737,737,737,0
|
|
20240326,181100,193831073,737,737,737,737,0
|
|
20240326,181000,193831073,737,737,737,737,0
|
|
20240326,180900,193831073,737,737,737,737,0
|
|
20240326,180800,193831073,737,737,737,737,0
|
|
20240326,180700,193831073,737,737,737,737,0
|
|
20240326,180600,193831073,737,737,737,737,0
|
|
20240326,180500,193831073,737,737,737,737,0
|
|
20240326,180400,193831073,737,737,737,737,0
|
|
20240326,180300,193831073,737,737,737,737,0
|
|
20240326,180200,193831073,737,737,737,737,0
|
|
20240326,180100,193831073,737,737,737,737,0
|
|
20240326,180000,193831073,737,737,737,737,0
|
|
20240326,175900,193831073,737,737,737,737,0
|
|
20240326,175800,193831073,737,737,737,737,0
|
|
20240326,175700,193831073,737,737,737,737,0
|
|
20240326,175600,193831073,737,737,737,737,0
|
|
20240326,175500,193831073,737,737,737,737,0
|
|
20240326,175400,193831073,737,737,737,737,883
|
|
20240326,175300,193831073,737,737,737,737,0
|
|
20240326,175200,193831073,737,737,737,737,0
|
|
20240326,175100,193831073,737,737,737,737,0
|
|
20240326,175000,193831073,737,737,737,737,0
|
|
20240326,174900,193831073,737,737,737,737,0
|
|
20240326,174800,193831073,737,737,737,737,0
|
|
20240326,174700,193831073,737,737,737,737,0
|
|
20240326,174600,193831073,737,737,737,737,0
|
|
20240326,174500,193831073,737,737,737,737,0
|
|
20240326,174400,193831073,737,737,737,737,0
|
|
20240326,174300,193831073,737,737,737,737,0
|
|
20240326,174200,193831073,737,737,737,737,0
|
|
20240326,174100,193831073,737,737,737,737,0
|
|
20240326,174000,193831073,737,737,737,737,0
|
|
20240326,173900,193831073,737,737,737,737,0
|
|
20240326,173800,193831073,737,737,737,737,0
|
|
20240326,173700,193831073,737,737,737,737,0
|
|
20240326,173600,193831073,737,737,737,737,0
|
|
20240326,173500,193831073,737,737,737,737,0
|
|
20240326,173400,193831073,737,737,737,737,0
|
|
20240326,173300,193831073,737,737,737,737,0
|
|
20240326,173200,193831073,737,737,737,737,0
|
|
20240326,173100,193831073,737,737,737,737,0
|
|
20240326,173000,193831073,737,737,737,737,0
|
|
20240326,172900,193831073,737,737,737,737,0
|
|
20240326,172800,193831073,737,737,737,737,0
|
|
20240326,172700,193831073,737,737,737,737,0
|
|
20240326,172600,193831073,737,737,737,737,0
|
|
20240326,172500,193831073,737,737,737,737,0
|
|
20240326,172400,193831073,737,737,737,737,883
|
|
20240326,172300,193831073,737,737,737,737,0
|
|
20240326,172200,193831073,737,737,737,737,0
|
|
20240326,172100,193831073,737,737,737,737,0
|
|
20240326,172000,193831073,737,737,737,737,0
|
|
20240326,171900,193831073,737,737,737,737,0
|
|
20240326,171800,193831073,737,737,737,737,0
|
|
20240326,171700,193831073,737,737,737,737,0
|
|
20240326,171600,193831073,737,737,737,737,0
|
|
20240326,171500,193831073,737,737,737,737,0
|
|
20240326,171400,193831073,737,737,737,737,0
|
|
20240326,171300,193831073,737,737,737,737,0
|
|
20240326,171200,193831073,737,737,737,737,0
|
|
20240326,171100,193831073,737,737,737,737,0
|
|
20240326,171000,193831073,737,737,737,737,0
|
|
20240326,170900,193831073,737,737,737,737,0
|
|
20240326,170800,193831073,737,737,737,737,0
|
|
20240326,170700,193831073,737,737,737,737,0
|
|
20240326,170600,193831073,737,737,737,737,0
|
|
20240326,170500,193831073,737,737,737,737,0
|
|
20240326,170400,193831073,737,737,737,737,0
|
|
20240326,170300,193831073,737,737,737,737,0
|
|
20240326,170200,193831073,737,737,737,737,0
|
|
20240326,170100,193831073,737,737,737,737,0
|
|
20240326,170000,193831073,737,737,737,737,0
|
|
20240326,165900,193831073,737,737,737,737,0
|
|
20240326,165800,193831073,737,737,737,737,0
|
|
20240326,165700,193831073,737,737,737,737,0
|
|
20240326,165600,193831073,737,737,737,737,0
|
|
20240326,165500,193831073,737,737,737,737,0
|
|
20240326,165400,193831073,737,737,737,737,883
|
|
20240326,165300,193831073,737,737,737,737,0
|
|
20240326,165200,193831073,737,737,737,737,0
|
|
20240326,165100,193831073,737,737,737,737,0
|
|
20240326,165000,193831073,737,737,737,737,0
|
|
20240326,164900,193831073,737,737,737,737,0
|
|
20240326,164800,193831073,737,737,737,737,0
|
|
20240326,164700,193831073,737,737,737,737,0
|
|
20240326,164600,193831073,737,737,737,737,0
|
|
20240326,164500,193831073,737,737,737,737,0
|
|
20240326,164400,193831073,737,737,737,737,0
|
|
20240326,164300,193831073,737,737,737,737,0
|
|
20240326,164200,193831073,737,737,737,737,0
|
|
20240326,164100,193831073,737,737,737,737,0
|
|
20240326,164000,193831073,737,737,737,737,0
|
|
20240326,163900,193831073,737,737,737,737,0
|
|
20240326,163800,193831073,737,737,737,737,0
|
|
20240326,163700,193831073,737,737,737,737,0
|
|
20240326,163600,193831073,737,737,737,737,0
|
|
20240326,163500,193831073,737,737,737,737,0
|
|
20240326,163400,193831073,737,737,737,737,0
|
|
20240326,163300,193831073,737,737,737,737,0
|
|
20240326,163200,193831073,737,737,737,737,0
|
|
20240326,163100,193831073,737,737,737,737,0
|
|
20240326,163000,193831073,737,737,737,737,0
|
|
20240326,162900,193831073,737,737,737,737,0
|
|
20240326,162800,193831073,737,737,737,737,0
|
|
20240326,162700,193831073,737,737,737,737,0
|
|
20240326,162600,193831073,737,737,737,737,0
|
|
20240326,162500,193831073,737,737,737,737,0
|
|
20240326,162400,193831073,737,737,737,737,883
|
|
20240326,162300,193831073,737,737,737,737,0
|
|
20240326,162200,193831073,737,737,737,737,0
|
|
20240326,162100,193831073,737,737,737,737,0
|
|
20240326,162000,193831073,737,737,737,737,0
|
|
20240326,161900,193831073,737,737,737,737,0
|
|
20240326,161800,193831073,737,737,737,737,0
|
|
20240326,161700,193831073,737,737,737,737,0
|
|
20240326,161600,193831073,737,737,737,737,0
|
|
20240326,161500,193831073,737,737,737,737,0
|
|
20240326,161400,193831073,737,737,737,737,0
|
|
20240326,161300,193831073,737,737,737,737,0
|
|
20240326,161200,193831073,737,737,737,737,0
|
|
20240326,161100,193831073,737,737,737,737,0
|
|
20240326,161000,193831073,737,737,737,737,0
|
|
20240326,160900,193831073,737,737,737,737,0
|
|
20240326,160800,193831073,737,737,737,737,0
|
|
20240326,160700,193831073,737,737,737,737,0
|
|
20240326,160600,193831073,737,737,737,737,0
|
|
20240326,160500,193831073,737,737,737,737,0
|
|
20240326,160400,193831073,737,737,737,737,0
|
|
20240326,160300,193831073,737,737,737,737,0
|
|
20240326,160200,193831073,737,737,737,737,0
|
|
20240326,160100,193831073,737,737,737,737,0
|
|
20240326,160000,193831073,737,737,737,737,0
|
|
20240326,155900,193831073,737,737,737,737,0
|
|
20240326,155800,193831073,737,737,737,737,0
|
|
20240326,155700,193831073,737,737,737,737,0
|
|
20240326,155600,193831073,737,737,737,737,0
|
|
20240326,155500,193831073,737,737,737,737,0
|
|
20240326,155400,193831073,737,737,737,737,883
|
|
20240326,155300,193831073,737,737,737,737,0
|
|
20240326,155200,193831073,737,737,737,737,0
|
|
20240326,155100,193831073,737,737,737,737,0
|
|
20240326,155000,193831073,737,737,737,737,0
|
|
20240326,154900,193831073,737,737,737,737,0
|
|
20240326,154800,193831073,737,737,737,737,0
|
|
20240326,154700,193831073,737,737,737,737,0
|
|
20240326,154600,193831073,737,737,737,737,0
|
|
20240326,154500,193831073,737,737,737,737,0
|
|
20240326,154400,193831073,737,737,737,737,0
|
|
20240326,154300,193831073,737,737,737,737,0
|
|
20240326,154200,193831073,737,737,737,737,0
|
|
20240326,154100,193831073,737,737,737,737,0
|
|
20240326,154000,193831073,737,737,737,737,0
|
|
20240326,153900,193831073,737,737,737,737,0
|
|
20240326,153800,193831073,737,737,737,737,0
|
|
20240326,153700,193831073,737,737,737,737,0
|
|
20240326,153600,193831073,737,737,737,737,0
|
|
20240326,153500,193831073,737,737,737,737,0
|
|
20240326,153400,193831073,737,737,737,737,0
|
|
20240326,153300,193831073,737,737,737,737,0
|
|
20240326,153200,193831073,737,737,737,737,0
|
|
20240326,153100,193831073,737,737,737,737,0
|
|
20240326,153000,193831073,737,737,737,737,883
|
|
20240326,152900,193180302,737,737,737,737,0
|
|
20240326,152800,193180302,737,737,737,737,0
|
|
20240326,152700,193180302,737,737,737,737,0
|
|
20240326,152600,193180302,737,737,737,737,0
|
|
20240326,152500,193180302,737,737,737,737,0
|
|
20240326,152400,193180302,737,737,737,737,0
|
|
20240326,152300,193180302,737,737,737,737,0
|
|
20240326,152200,193180302,737,737,737,737,0
|
|
20240326,152100,193180302,737,737,737,737,0
|
|
20240326,152000,193180302,737,737,737,737,0
|
|
20240326,151900,193180302,737,737,737,737,53
|
|
20240326,151800,193141241,737,737,737,737,0
|
|
20240326,151700,193141241,737,737,737,737,0
|
|
20240326,151600,193141241,737,737,737,737,0
|
|
20240326,151500,193141241,737,737,737,737,0
|
|
20240326,151400,193141241,737,738,738,737,161
|
|
20240326,151300,193022484,738,738,738,738,409
|
|
20240326,151200,192720642,738,735,738,734,6
|
|
20240326,151100,192716228,737,737,737,737,2
|
|
20240326,151000,192714754,738,738,738,738,0
|
|
20240326,150900,192714754,738,738,738,738,0
|
|
20240326,150800,192714754,738,738,738,738,0
|
|
20240326,150700,192714754,738,738,738,738,88
|
|
20240326,150600,192649810,738,738,738,738,3
|
|
20240326,150500,192647596,738,738,738,738,3
|
|
20240326,150400,192645382,738,738,738,738,1
|
|
20240326,150300,192644644,732,732,732,732,0
|
|
20240326,150200,192644644,732,732,732,732,73
|
|
20240326,150100,192591208,733,738,738,733,110
|
|
20240326,150000,192510466,738,738,738,738,0
|
|
20240326,145900,192510466,738,738,738,738,0
|
|
20240326,145800,192510466,738,738,738,738,50
|
|
20240326,145700,192473566,738,738,738,738,0
|
|
20240326,145600,192473566,738,738,738,738,0
|
|
20240326,145500,192473566,738,738,738,738,2
|
|
20240326,145400,192472090,734,734,734,734,0
|
|
20240326,145300,192472090,734,734,734,734,0
|
|
20240326,145200,192472090,734,734,734,734,0
|
|
20240326,145100,192472090,734,734,734,734,290
|
|
20240326,145000,192259230,738,738,738,738,0
|
|
20240326,144900,192259230,738,738,738,738,0
|
|
20240326,144800,192259230,738,738,738,738,0
|
|
20240326,144700,192259230,738,738,738,738,0
|
|
20240326,144600,192259230,738,738,738,738,0
|
|
20240326,144500,192259230,738,738,738,738,4
|
|
20240326,144400,192256278,733,733,733,733,0
|
|
20240326,144300,192256278,733,733,733,733,0
|
|
20240326,144200,192256278,733,733,733,733,0
|
|
20240326,144100,192256278,733,733,733,733,0
|
|
20240326,144000,192256278,733,733,733,733,0
|
|
20240326,143900,192256278,733,734,734,733,200
|
|
20240326,143800,192109479,738,738,738,738,0
|
|
20240326,143700,192109479,738,738,738,738,2
|
|
20240326,143600,192108003,731,731,731,731,0
|
|
20240326,143500,192108003,731,731,731,731,0
|
|
20240326,143400,192108003,731,731,731,731,0
|
|
20240326,143300,192108003,731,731,731,731,0
|
|
20240326,143200,192108003,731,731,731,731,0
|
|
20240326,143100,192108003,731,734,734,731,1000
|
|
20240326,143000,191376247,734,734,734,734,0
|
|
20240326,142900,191376247,734,734,734,734,231
|
|
20240326,142800,191206693,734,734,734,734,0
|
|
20240326,142700,191206693,734,734,734,734,0
|
|
20240326,142600,191206693,734,734,734,734,0
|
|
20240326,142500,191206693,734,734,734,734,0
|
|
20240326,142400,191206693,734,734,734,734,0
|
|
20240326,142300,191206693,734,734,734,734,0
|
|
20240326,142200,191206693,734,734,734,734,160
|
|
20240326,142100,191089253,739,739,739,739,0
|
|
20240326,142000,191089253,739,739,739,739,2
|
|
20240326,141900,191087775,731,735,735,731,5000
|
|
20240326,141800,187417359,735,737,737,735,500
|
|
20240326,141700,187049412,738,738,738,738,200
|
|
20240326,141600,186901812,739,739,739,739,0
|
|
20240326,141500,186901812,739,739,739,739,0
|
|
20240326,141400,186901812,739,739,739,739,0
|
|
20240326,141300,186901812,739,739,739,739,4
|
|
20240326,141200,186898856,737,737,737,737,0
|
|
20240326,141100,186898856,737,737,737,737,13094
|
|
20240326,141000,177248578,737,737,737,737,8
|
|
20240326,140900,177242682,738,738,738,738,50
|
|
20240326,140800,177205782,737,737,737,737,0
|
|
20240326,140700,177205782,737,737,737,737,0
|
|
20240326,140600,177205782,737,737,737,737,8787
|
|
20240326,140500,170729763,739,739,739,739,700
|
|
20240326,140400,170212463,739,739,739,739,0
|
|
20240326,140300,170212463,739,739,739,739,300
|
|
20240326,140200,169990763,739,739,739,739,150
|
|
20240326,140100,169879913,739,739,739,739,0
|
|
20240326,140000,169879913,739,739,739,739,0
|
|
20240326,135900,169879913,739,739,739,739,0
|
|
20240326,135800,169879913,739,739,739,739,0
|
|
20240326,135700,169879913,739,739,739,739,10
|
|
20240326,135600,169872523,739,739,739,739,150
|
|
20240326,135500,169761673,739,739,739,739,0
|
|
20240326,135400,169761673,739,739,739,739,0
|
|
20240326,135300,169761673,739,739,739,739,0
|
|
20240326,135200,169761673,739,739,739,739,0
|
|
20240326,135100,169761673,739,739,739,739,0
|
|
20240326,135000,169761673,739,739,739,739,0
|
|
20240326,134900,169761673,739,737,739,737,1301
|
|
20240326,134800,168800236,737,737,737,737,0
|
|
20240326,134700,168800236,737,737,737,737,104
|
|
20240326,134600,168723588,738,738,738,738,0
|
|
20240326,134500,168723588,738,738,738,738,10
|
|
20240326,134400,168716208,738,738,738,738,3567
|
|
20240326,134300,166083762,739,739,739,739,0
|
|
20240326,134200,166083762,739,739,739,739,6400
|
|
20240326,134100,161354162,739,739,739,739,0
|
|
20240326,134000,161354162,739,739,739,739,0
|
|
20240326,133900,161354162,739,739,739,739,0
|
|
20240326,133800,161354162,739,739,739,739,0
|
|
20240326,133700,161354162,739,739,739,739,0
|
|
20240326,133600,161354162,739,739,739,739,0
|
|
20240326,133500,161354162,739,739,739,739,0
|
|
20240326,133400,161354162,739,739,739,739,91
|
|
20240326,133300,161286913,739,739,739,739,201
|
|
20240326,133200,161138374,739,739,739,739,0
|
|
20240326,133100,161138374,739,739,739,739,0
|
|
20240326,133000,161138374,739,739,739,739,744
|
|
20240326,132900,160588558,739,739,739,739,200
|
|
20240326,132800,160440758,739,739,739,739,0
|
|
20240326,132700,160440758,739,739,739,739,0
|
|
20240326,132600,160440758,739,739,739,739,0
|
|
20240326,132500,160440758,739,739,739,739,0
|
|
20240326,132400,160440758,739,739,739,739,450
|
|
20240326,132300,160108208,738,738,738,738,0
|
|
20240326,132200,160108208,738,738,738,738,0
|
|
20240326,132100,160108208,738,738,738,738,2
|
|
20240326,132000,160106732,737,737,737,737,12
|
|
20240326,131900,160097888,737,737,737,737,0
|
|
20240326,131800,160097888,737,737,737,737,0
|
|
20240326,131700,160097888,737,737,737,737,0
|
|
20240326,131600,160097888,737,737,737,737,0
|
|
20240326,131500,160097888,737,737,737,737,0
|
|
20240326,131400,160097888,737,737,737,737,800
|
|
20240326,131300,159508288,738,739,739,738,3978
|
|
20240326,131200,156572522,739,739,739,739,961
|
|
20240326,131100,155862343,739,739,739,739,0
|
|
20240326,131000,155862343,739,739,739,739,0
|
|
20240326,130900,155862343,739,739,739,739,0
|
|
20240326,130800,155862343,739,739,739,739,0
|
|
20240326,130700,155862343,739,739,739,739,260
|
|
20240326,130600,155670203,739,739,739,739,968
|
|
20240326,130500,154954851,739,739,739,739,32
|
|
20240326,130400,154931203,739,739,739,739,0
|
|
20240326,130300,154931203,739,739,739,739,0
|
|
20240326,130200,154931203,739,740,740,739,737
|
|
20240326,130100,154386023,740,740,740,740,70
|
|
20240326,130000,154334223,740,740,740,740,20
|
|
20240326,125900,154319423,742,742,742,742,0
|
|
20240326,125800,154319423,742,742,742,742,1365
|
|
20240326,125700,153306593,740,741,741,740,623
|
|
20240326,125600,152845523,740,740,740,740,27
|
|
20240326,125500,152825543,740,742,742,740,14
|
|
20240326,125400,152815175,740,740,740,740,0
|
|
20240326,125300,152815175,740,740,740,740,0
|
|
20240326,125200,152815175,740,740,740,740,0
|
|
20240326,125100,152815175,740,740,740,740,0
|
|
20240326,125000,152815175,740,740,740,740,0
|
|
20240326,124900,152815175,740,740,740,740,0
|
|
20240326,124800,152815175,740,740,740,740,21
|
|
20240326,124700,152799635,742,742,742,742,1008
|
|
20240326,124600,152051699,740,740,740,740,0
|
|
20240326,124500,152051699,740,740,740,740,8
|
|
20240326,124400,152045779,740,740,740,740,0
|
|
20240326,124300,152045779,740,740,740,740,300
|
|
20240326,124200,151823779,740,740,740,740,0
|
|
20240326,124100,151823779,740,740,740,740,0
|
|
20240326,124000,151823779,740,740,740,740,0
|
|
20240326,123900,151823779,740,740,740,740,596
|
|
20240326,123800,151382739,743,742,743,742,34
|
|
20240326,123700,151357479,741,741,741,741,404
|
|
20240326,123600,151058115,743,743,743,743,4
|
|
20240326,123500,151055143,740,740,740,740,2
|
|
20240326,123400,151053663,743,743,743,743,0
|
|
20240326,123300,151053663,743,743,743,743,0
|
|
20240326,123200,151053663,743,743,743,743,1
|
|
20240326,123100,151052920,743,743,743,743,0
|
|
20240326,123000,151052920,743,743,743,743,0
|
|
20240326,122900,151052920,743,743,743,743,1
|
|
20240326,122800,151052177,743,743,743,743,0
|
|
20240326,122700,151052177,743,743,743,743,0
|
|
20240326,122600,151052177,743,743,743,743,0
|
|
20240326,122500,151052177,743,743,743,743,10005
|
|
20240326,122400,143618462,743,740,743,740,10000
|
|
20240326,122300,136191138,740,740,740,740,0
|
|
20240326,122200,136191138,740,740,740,740,4
|
|
20240326,122100,136188178,738,738,738,738,0
|
|
20240326,122000,136188178,738,738,738,738,0
|
|
20240326,121900,136188178,738,739,739,738,2000
|
|
20240326,121800,134711168,740,740,740,740,1004
|
|
20240326,121700,133968208,740,740,740,740,0
|
|
20240326,121600,133968208,740,740,740,740,0
|
|
20240326,121500,133968208,740,740,740,740,2104
|
|
20240326,121400,132411248,740,740,740,740,0
|
|
20240326,121300,132411248,740,740,740,740,0
|
|
20240326,121200,132411248,740,740,740,740,0
|
|
20240326,121100,132411248,740,740,740,740,0
|
|
20240326,121000,132411248,740,740,740,740,0
|
|
20240326,120900,132411248,740,739,740,739,5004
|
|
20240326,120800,128708296,739,739,739,739,0
|
|
20240326,120700,128708296,739,738,739,738,100
|
|
20240326,120600,128634484,738,738,738,738,0
|
|
20240326,120500,128634484,738,738,738,738,0
|
|
20240326,120400,128634484,738,738,738,738,372
|
|
20240326,120300,128359948,738,738,738,738,1009
|
|
20240326,120200,127615306,738,738,738,737,1752
|
|
20240326,120100,126322401,737,737,737,737,408
|
|
20240326,120000,126021705,737,737,737,737,267
|
|
20240326,115900,125824926,737,737,737,737,1
|
|
20240326,115800,125824189,738,738,738,738,0
|
|
20240326,115700,125824189,738,738,738,738,0
|
|
20240326,115600,125824189,738,738,738,738,0
|
|
20240326,115500,125824189,738,738,738,738,0
|
|
20240326,115400,125824189,738,738,738,738,0
|
|
20240326,115300,125824189,738,738,738,738,0
|
|
20240326,115200,125824189,738,738,738,738,3310
|
|
20240326,115100,123381409,740,740,740,740,0
|
|
20240326,115000,123381409,740,740,740,740,0
|
|
20240326,114900,123381409,740,740,740,740,16
|
|
20240326,114800,123369569,740,740,740,740,0
|
|
20240326,114700,123369569,740,740,740,740,1
|
|
20240326,114600,123368829,740,740,740,740,0
|
|
20240326,114500,123368829,740,740,740,740,2
|
|
20240326,114400,123367349,738,738,738,738,429
|
|
20240326,114300,123050747,737,737,737,737,35
|
|
20240326,114200,123024952,737,737,737,737,0
|
|
20240326,114100,123024952,737,737,737,737,100
|
|
20240326,114000,122951252,737,737,737,737,2
|
|
20240326,113900,122949778,733,733,733,733,0
|
|
20240326,113800,122949778,733,733,733,733,0
|
|
20240326,113700,122949778,733,733,733,733,283
|
|
20240326,113600,122742339,738,738,738,738,0
|
|
20240326,113500,122742339,738,738,738,738,0
|
|
20240326,113400,122742339,738,738,738,738,0
|
|
20240326,113300,122742339,738,738,738,738,0
|
|
20240326,113200,122742339,738,738,738,738,0
|
|
20240326,113100,122742339,738,738,738,738,0
|
|
20240326,113000,122742339,738,736,738,736,1000
|
|
20240326,112900,122004861,736,736,736,736,0
|
|
20240326,112800,122004861,736,736,736,736,0
|
|
20240326,112700,122004861,736,736,736,736,2
|
|
20240326,112600,122003389,731,731,731,731,0
|
|
20240326,112500,122003389,731,731,731,731,0
|
|
20240326,112400,122003389,731,731,731,731,1758
|
|
20240326,112300,120718291,732,732,732,732,0
|
|
20240326,112200,120718291,732,732,732,732,0
|
|
20240326,112100,120718291,732,732,732,732,0
|
|
20240326,112000,120718291,732,732,732,732,0
|
|
20240326,111900,120718291,732,732,732,732,0
|
|
20240326,111800,120718291,732,732,732,732,0
|
|
20240326,111700,120718291,732,732,732,732,0
|
|
20240326,111600,120718291,732,732,732,732,700
|
|
20240326,111500,120205891,732,732,732,732,0
|
|
20240326,111400,120205891,732,732,732,732,15
|
|
20240326,111300,120194911,736,736,736,736,10
|
|
20240326,111200,120187551,736,736,736,736,0
|
|
20240326,111100,120187551,736,736,736,736,0
|
|
20240326,111000,120187551,736,736,736,736,0
|
|
20240326,110900,120187551,736,736,736,736,0
|
|
20240326,110800,120187551,736,736,736,736,0
|
|
20240326,110700,120187551,736,736,736,736,1
|
|
20240326,110600,120186815,736,736,736,736,1
|
|
20240326,110500,120186079,736,736,736,736,0
|
|
20240326,110400,120186079,736,736,736,736,1
|
|
20240326,110300,120185343,736,736,736,736,2
|
|
20240326,110200,120183871,736,736,736,736,822
|
|
20240326,110100,119578879,738,738,738,738,0
|
|
20240326,110000,119578879,738,737,738,737,69
|
|
20240326,105900,119527992,737,738,738,737,533
|
|
20240326,105800,119134650,738,738,738,738,0
|
|
20240326,105700,119134650,738,738,738,738,0
|
|
20240326,105600,119134650,738,738,738,738,0
|
|
20240326,105500,119134650,738,738,740,738,312
|
|
20240326,105400,118904390,740,738,740,738,353
|
|
20240326,105300,118643870,740,740,740,740,0
|
|
20240326,105200,118643870,740,740,740,740,0
|
|
20240326,105100,118643870,740,740,740,740,0
|
|
20240326,105000,118643870,740,740,740,740,10
|
|
20240326,104900,118636470,742,742,742,742,0
|
|
20240326,104800,118636470,742,742,742,742,0
|
|
20240326,104700,118636470,742,742,742,742,2
|
|
20240326,104600,118634986,738,738,738,738,0
|
|
20240326,104500,118634986,738,738,738,738,1
|
|
20240326,104400,118634248,738,738,738,738,44
|
|
20240326,104300,118601776,736,736,736,736,2
|
|
20240326,104200,118600304,736,736,736,736,5
|
|
20240326,104100,118596624,738,738,738,738,1
|
|
20240326,104000,118595886,738,738,738,738,0
|
|
20240326,103900,118595886,738,738,738,738,50
|
|
20240326,103800,118558986,738,738,738,738,34
|
|
20240326,103700,118533894,738,738,738,738,91
|
|
20240326,103600,118466736,738,742,742,738,10
|
|
20240326,103500,118459352,742,738,742,738,52
|
|
20240326,103400,118420968,736,736,736,736,0
|
|
20240326,103300,118420968,736,736,736,736,0
|
|
20240326,103200,118420968,736,742,742,736,118
|
|
20240326,103100,118334012,736,736,736,736,0
|
|
20240326,103000,118334012,736,740,746,736,14261
|
|
20240326,102900,107716268,740,736,740,736,7890
|
|
20240326,102800,101887607,736,733,736,733,7530
|
|
20240326,102700,96354155,728,728,728,728,2
|
|
20240326,102600,96352699,734,730,734,730,4262
|
|
20240326,102500,93233597,730,728,730,728,3368
|
|
20240326,102400,90777629,728,728,728,728,0
|
|
20240326,102300,90777629,728,728,728,728,0
|
|
20240326,102200,90777629,728,728,728,728,0
|
|
20240326,102100,90777629,728,728,728,728,1
|
|
20240326,102000,90776901,726,726,726,726,0
|
|
20240326,101900,90776901,726,726,726,726,0
|
|
20240326,101800,90776901,726,726,726,726,0
|
|
20240326,101700,90776901,726,726,726,726,0
|
|
20240326,101600,90776901,726,726,726,726,0
|
|
20240326,101500,90776901,726,726,726,726,0
|
|
20240326,101400,90776901,726,726,726,726,0
|
|
20240326,101300,90776901,726,726,726,726,0
|
|
20240326,101200,90776901,726,726,726,726,0
|
|
20240326,101100,90776901,726,726,726,726,0
|
|
20240326,101000,90776901,726,726,726,726,0
|
|
20240326,100900,90776901,726,726,726,726,0
|
|
20240326,100800,90776901,726,728,728,723,20505
|
|
20240326,100700,75939756,725,728,728,725,550
|
|
20240326,100600,75539497,734,734,734,734,0
|
|
20240326,100500,75539497,734,734,734,734,0
|
|
20240326,100400,75539497,734,734,734,734,1
|
|
20240326,100300,75538763,734,734,734,734,0
|
|
20240326,100200,75538763,734,734,734,734,10014
|
|
20240326,100100,68188487,734,732,734,732,12770
|
|
20240326,100000,58829556,732,732,732,732,0
|
|
20240326,095900,58829556,732,732,732,732,0
|
|
20240326,095800,58829556,732,730,732,730,32
|
|
20240326,095700,58806184,732,732,732,732,8
|
|
20240326,095600,58800328,727,733,733,727,5006
|
|
20240326,095500,55158144,733,733,733,733,21
|
|
20240326,095400,55142751,730,730,730,730,5
|
|
20240326,095300,55139101,733,733,733,733,78
|
|
20240326,095200,55081927,733,733,733,733,1
|
|
20240326,095100,55081194,733,733,733,733,77
|
|
20240326,095000,55024753,734,734,734,734,0
|
|
20240326,094900,55024753,734,734,734,734,0
|
|
20240326,094800,55024753,734,734,734,734,1
|
|
20240326,094700,55024019,734,734,734,734,9
|
|
20240326,094600,55017413,730,730,730,730,3
|
|
20240326,094500,55015223,730,730,730,730,0
|
|
20240326,094400,55015223,730,730,730,730,0
|
|
20240326,094300,55015223,730,730,730,730,2901
|
|
20240326,094200,52897493,731,731,731,731,659
|
|
20240326,094100,52415764,731,734,734,731,1296
|
|
20240326,094000,51468352,733,734,734,733,7
|
|
20240326,093900,51463215,734,734,734,734,2820
|
|
20240326,093800,49393335,734,734,734,734,2
|
|
20240326,093700,49391867,734,734,734,732,3336
|
|
20240326,093600,46943246,734,734,734,734,0
|
|
20240326,093500,46943246,734,734,734,734,600
|
|
20240326,093400,46502846,734,730,734,730,3
|
|
20240326,093300,46500652,734,734,734,734,3020
|
|
20240326,093200,44283972,734,734,734,734,0
|
|
20240326,093100,44283972,734,734,734,734,8
|
|
20240326,093000,44278100,730,730,730,730,100
|
|
20240326,092900,44205100,734,734,734,734,0
|
|
20240326,092800,44205100,734,734,734,734,0
|
|
20240326,092700,44205100,734,734,734,734,0
|
|
20240326,092600,44205100,734,734,734,734,105
|
|
20240326,092500,44128030,734,734,734,734,0
|
|
20240326,092400,44128030,734,734,734,734,0
|
|
20240326,092300,44128030,734,734,734,734,592
|
|
20240326,092200,43693502,734,734,734,734,908
|
|
20240326,092100,43027030,734,734,735,734,2220
|
|
20240326,092000,41396531,733,733,733,733,0
|
|
20240326,091900,41396531,733,733,733,733,282
|
|
20240326,091800,41189825,733,733,733,733,39
|
|
20240326,091700,41161238,733,733,733,733,0
|
|
20240326,091600,41161238,733,733,733,733,0
|
|
20240326,091500,41161238,733,733,733,733,20
|
|
20240326,091400,41146578,726,726,726,726,0
|
|
20240326,091300,41146578,726,726,726,726,0
|
|
20240326,091200,41146578,726,726,726,726,0
|
|
20240326,091100,41146578,726,726,726,726,0
|
|
20240326,091000,41146578,726,733,733,721,17861
|
|
20240326,090900,28208115,732,732,732,732,0
|
|
20240326,090800,28208115,732,735,735,732,10900
|
|
20240326,090700,20199315,732,732,732,732,308
|
|
20240326,090600,19973859,732,726,734,726,19744
|
|
20240326,090500,5530010,726,726,726,726,2600
|
|
20240326,090400,3642410,726,726,726,726,600
|
|
20240326,090300,3206810,726,726,726,726,600
|
|
20240326,090200,2771210,725,725,725,725,199
|
|
20240326,090100,2626935,726,726,726,725,601
|
|
20240326,090000,2190610,725,719,725,719,3046
|