612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,190900,68890945,800,800,800,800,1038
|
|
20240306,190800,68890945,800,800,800,800,0
|
|
20240306,190700,68890945,800,800,800,800,0
|
|
20240306,190600,68890945,800,800,800,800,0
|
|
20240306,190500,68890945,800,800,800,800,0
|
|
20240306,190400,68890945,800,800,800,800,0
|
|
20240306,190300,68890945,800,800,800,800,0
|
|
20240306,190200,68890945,800,800,800,800,0
|
|
20240306,190100,68890945,800,800,800,800,0
|
|
20240306,190000,68890945,800,800,800,800,0
|
|
20240306,185900,68890945,800,800,800,800,0
|
|
20240306,185800,68890945,800,800,800,800,0
|
|
20240306,185700,68890945,800,800,800,800,0
|
|
20240306,185600,68890945,800,800,800,800,0
|
|
20240306,185500,68890945,800,800,800,800,0
|
|
20240306,185400,68890945,800,800,800,800,0
|
|
20240306,185300,68890945,800,800,800,800,0
|
|
20240306,185200,68890945,800,800,800,800,0
|
|
20240306,185100,68890945,800,800,800,800,0
|
|
20240306,185000,68890945,800,800,800,800,0
|
|
20240306,184900,68890945,800,800,800,800,0
|
|
20240306,184800,68890945,800,800,800,800,0
|
|
20240306,184700,68890945,800,800,800,800,0
|
|
20240306,184600,68890945,800,800,800,800,0
|
|
20240306,184500,68890945,800,800,800,800,0
|
|
20240306,184400,68890945,800,800,800,800,0
|
|
20240306,184300,68890945,800,800,800,800,0
|
|
20240306,184200,68890945,800,800,800,800,0
|
|
20240306,184100,68890945,800,800,800,800,0
|
|
20240306,184000,68890945,800,800,800,800,0
|
|
20240306,183900,68890945,800,800,800,800,1038
|
|
20240306,183800,68890945,800,800,800,800,0
|
|
20240306,183700,68890945,800,800,800,800,0
|
|
20240306,183600,68890945,800,800,800,800,0
|
|
20240306,183500,68890945,800,800,800,800,0
|
|
20240306,183400,68890945,800,800,800,800,0
|
|
20240306,183300,68890945,800,800,800,800,0
|
|
20240306,183200,68890945,800,800,800,800,0
|
|
20240306,183100,68890945,800,800,800,800,0
|
|
20240306,183000,68890945,800,800,800,800,0
|
|
20240306,182900,68890945,800,800,800,800,0
|
|
20240306,182800,68890945,800,800,800,800,0
|
|
20240306,182700,68890945,800,800,800,800,0
|
|
20240306,182600,68890945,800,800,800,800,0
|
|
20240306,182500,68890945,800,800,800,800,0
|
|
20240306,182400,68890945,800,800,800,800,0
|
|
20240306,182300,68890945,800,800,800,800,0
|
|
20240306,182200,68890945,800,800,800,800,0
|
|
20240306,182100,68890945,800,800,800,800,0
|
|
20240306,182000,68890945,800,800,800,800,0
|
|
20240306,181900,68890945,800,800,800,800,0
|
|
20240306,181800,68890945,800,800,800,800,0
|
|
20240306,181700,68890945,800,800,800,800,0
|
|
20240306,181600,68890945,800,800,800,800,0
|
|
20240306,181500,68890945,800,800,800,800,0
|
|
20240306,181400,68890945,800,800,800,800,0
|
|
20240306,181300,68890945,800,800,800,800,0
|
|
20240306,181200,68890945,800,800,800,800,0
|
|
20240306,181100,68890945,800,800,800,800,0
|
|
20240306,181000,68890945,800,800,800,800,0
|
|
20240306,180900,68890945,800,800,800,800,1038
|
|
20240306,180800,68890945,800,800,800,800,0
|
|
20240306,180700,68890945,800,800,800,800,0
|
|
20240306,180600,68890945,800,800,800,800,0
|
|
20240306,180500,68890945,800,800,800,800,0
|
|
20240306,180400,68890945,800,800,800,800,0
|
|
20240306,180300,68890945,800,800,800,800,0
|
|
20240306,180200,68890945,800,800,800,800,0
|
|
20240306,180100,68890945,800,800,800,800,0
|
|
20240306,180000,68890945,800,800,800,800,0
|
|
20240306,175900,68890945,800,800,800,800,0
|
|
20240306,175800,68890945,800,800,800,800,0
|
|
20240306,175700,68890945,800,800,800,800,0
|
|
20240306,175600,68890945,800,800,800,800,0
|
|
20240306,175500,68890945,800,800,800,800,0
|
|
20240306,175400,68890945,800,800,800,800,0
|
|
20240306,175300,68890945,800,800,800,800,0
|
|
20240306,175200,68890945,800,800,800,800,0
|
|
20240306,175100,68890945,800,800,800,800,0
|
|
20240306,175000,68890945,800,800,800,800,0
|
|
20240306,174900,68890945,800,800,800,800,0
|
|
20240306,174800,68890945,800,800,800,800,0
|
|
20240306,174700,68890945,800,800,800,800,0
|
|
20240306,174600,68890945,800,800,800,800,0
|
|
20240306,174500,68890945,800,800,800,800,0
|
|
20240306,174400,68890945,800,800,800,800,0
|
|
20240306,174300,68890945,800,800,800,800,0
|
|
20240306,174200,68890945,800,800,800,800,0
|
|
20240306,174100,68890945,800,800,800,800,0
|
|
20240306,174000,68890945,800,800,800,800,0
|
|
20240306,173900,68890945,800,800,800,800,1038
|
|
20240306,173800,68890945,800,800,800,800,0
|
|
20240306,173700,68890945,800,800,800,800,0
|
|
20240306,173600,68890945,800,800,800,800,0
|
|
20240306,173500,68890945,800,800,800,800,0
|
|
20240306,173400,68890945,800,800,800,800,0
|
|
20240306,173300,68890945,800,800,800,800,0
|
|
20240306,173200,68890945,800,800,800,800,0
|
|
20240306,173100,68890945,800,800,800,800,0
|
|
20240306,173000,68890945,800,800,800,800,0
|
|
20240306,172900,68890945,800,800,800,800,0
|
|
20240306,172800,68890945,800,800,800,800,0
|
|
20240306,172700,68890945,800,800,800,800,0
|
|
20240306,172600,68890945,800,800,800,800,0
|
|
20240306,172500,68890945,800,800,800,800,0
|
|
20240306,172400,68890945,800,800,800,800,0
|
|
20240306,172300,68890945,800,800,800,800,0
|
|
20240306,172200,68890945,800,800,800,800,0
|
|
20240306,172100,68890945,800,800,800,800,0
|
|
20240306,172000,68890945,800,800,800,800,0
|
|
20240306,171900,68890945,800,800,800,800,0
|
|
20240306,171800,68890945,800,800,800,800,0
|
|
20240306,171700,68890945,800,800,800,800,0
|
|
20240306,171600,68890945,800,800,800,800,0
|
|
20240306,171500,68890945,800,800,800,800,0
|
|
20240306,171400,68890945,800,800,800,800,0
|
|
20240306,171300,68890945,800,800,800,800,0
|
|
20240306,171200,68890945,800,800,800,800,0
|
|
20240306,171100,68890945,800,800,800,800,0
|
|
20240306,171000,68890945,800,800,800,800,0
|
|
20240306,170900,68890945,800,800,800,800,1038
|
|
20240306,170800,68890945,800,800,800,800,0
|
|
20240306,170700,68890945,800,800,800,800,0
|
|
20240306,170600,68890945,800,800,800,800,0
|
|
20240306,170500,68890945,800,800,800,800,0
|
|
20240306,170400,68890945,800,800,800,800,0
|
|
20240306,170300,68890945,800,800,800,800,0
|
|
20240306,170200,68890945,800,800,800,800,0
|
|
20240306,170100,68890945,800,800,800,800,0
|
|
20240306,170000,68890945,800,800,800,800,0
|
|
20240306,165900,68890945,800,800,800,800,0
|
|
20240306,165800,68890945,800,800,800,800,0
|
|
20240306,165700,68890945,800,800,800,800,0
|
|
20240306,165600,68890945,800,800,800,800,0
|
|
20240306,165500,68890945,800,800,800,800,0
|
|
20240306,165400,68890945,800,800,800,800,0
|
|
20240306,165300,68890945,800,800,800,800,0
|
|
20240306,165200,68890945,800,800,800,800,0
|
|
20240306,165100,68890945,800,800,800,800,0
|
|
20240306,165000,68890945,800,800,800,800,0
|
|
20240306,164900,68890945,800,800,800,800,0
|
|
20240306,164800,68890945,800,800,800,800,0
|
|
20240306,164700,68890945,800,800,800,800,0
|
|
20240306,164600,68890945,800,800,800,800,0
|
|
20240306,164500,68890945,800,800,800,800,0
|
|
20240306,164400,68890945,800,800,800,800,0
|
|
20240306,164300,68890945,800,800,800,800,0
|
|
20240306,164200,68890945,800,800,800,800,0
|
|
20240306,164100,68890945,800,800,800,800,0
|
|
20240306,164000,68890945,800,800,800,800,0
|
|
20240306,163900,68890945,800,800,800,800,1038
|
|
20240306,163800,68890945,800,800,800,800,0
|
|
20240306,163700,68890945,800,800,800,800,0
|
|
20240306,163600,68890945,800,800,800,800,0
|
|
20240306,163500,68890945,800,800,800,800,0
|
|
20240306,163400,68890945,800,800,800,800,0
|
|
20240306,163300,68890945,800,800,800,800,0
|
|
20240306,163200,68890945,800,800,800,800,0
|
|
20240306,163100,68890945,800,800,800,800,0
|
|
20240306,163000,68890945,800,800,800,800,0
|
|
20240306,162900,68890945,800,800,800,800,0
|
|
20240306,162800,68890945,800,800,800,800,0
|
|
20240306,162700,68890945,800,800,800,800,0
|
|
20240306,162600,68890945,800,800,800,800,0
|
|
20240306,162500,68890945,800,800,800,800,0
|
|
20240306,162400,68890945,800,800,800,800,0
|
|
20240306,162300,68890945,800,800,800,800,0
|
|
20240306,162200,68890945,800,800,800,800,0
|
|
20240306,162100,68890945,800,800,800,800,0
|
|
20240306,162000,68890945,800,800,800,800,0
|
|
20240306,161900,68890945,800,800,800,800,0
|
|
20240306,161800,68890945,800,800,800,800,0
|
|
20240306,161700,68890945,800,800,800,800,0
|
|
20240306,161600,68890945,800,800,800,800,0
|
|
20240306,161500,68890945,800,800,800,800,0
|
|
20240306,161400,68890945,800,800,800,800,0
|
|
20240306,161300,68890945,800,800,800,800,0
|
|
20240306,161200,68890945,800,800,800,800,0
|
|
20240306,161100,68890945,800,800,800,800,0
|
|
20240306,161000,68890945,800,800,800,800,0
|
|
20240306,160900,68890945,800,800,800,800,1038
|
|
20240306,160800,68890945,800,800,800,800,0
|
|
20240306,160700,68890945,800,800,800,800,0
|
|
20240306,160600,68890945,800,800,800,800,0
|
|
20240306,160500,68890945,800,800,800,800,0
|
|
20240306,160400,68890945,800,800,800,800,0
|
|
20240306,160300,68890945,800,800,800,800,0
|
|
20240306,160200,68890945,800,800,800,800,0
|
|
20240306,160100,68890945,800,800,800,800,0
|
|
20240306,160000,68890945,800,800,800,800,0
|
|
20240306,155900,68890945,800,800,800,800,0
|
|
20240306,155800,68890945,800,800,800,800,0
|
|
20240306,155700,68890945,800,800,800,800,0
|
|
20240306,155600,68890945,800,800,800,800,0
|
|
20240306,155500,68890945,800,800,800,800,0
|
|
20240306,155400,68890945,800,800,800,800,0
|
|
20240306,155300,68890945,800,800,800,800,0
|
|
20240306,155200,68890945,800,800,800,800,0
|
|
20240306,155100,68890945,800,800,800,800,0
|
|
20240306,155000,68890945,800,800,800,800,0
|
|
20240306,154900,68890945,800,800,800,800,0
|
|
20240306,154800,68890945,800,800,800,800,0
|
|
20240306,154700,68890945,800,800,800,800,0
|
|
20240306,154600,68890945,800,800,800,800,0
|
|
20240306,154500,68890945,800,800,800,800,0
|
|
20240306,154400,68890945,800,800,800,800,0
|
|
20240306,154300,68890945,800,800,800,800,0
|
|
20240306,154200,68890945,800,800,800,800,0
|
|
20240306,154100,68890945,800,800,800,800,0
|
|
20240306,154000,68890945,800,800,800,800,0
|
|
20240306,153900,68890945,800,800,800,800,1038
|
|
20240306,153800,68890945,800,800,800,800,0
|
|
20240306,153700,68890945,800,800,800,800,0
|
|
20240306,153600,68890945,800,800,800,800,0
|
|
20240306,153500,68890945,800,800,800,800,0
|
|
20240306,153400,68890945,800,800,800,800,0
|
|
20240306,153300,68890945,800,800,800,800,0
|
|
20240306,153200,68890945,800,800,800,800,0
|
|
20240306,153100,68890945,800,800,800,800,0
|
|
20240306,153000,68890945,800,800,800,800,1038
|
|
20240306,152900,68060545,801,801,801,801,0
|
|
20240306,152800,68060545,801,801,801,801,0
|
|
20240306,152700,68060545,801,801,801,801,0
|
|
20240306,152600,68060545,801,801,801,801,0
|
|
20240306,152500,68060545,801,801,801,801,0
|
|
20240306,152400,68060545,801,801,801,801,0
|
|
20240306,152300,68060545,801,801,801,801,0
|
|
20240306,152200,68060545,801,801,801,801,0
|
|
20240306,152100,68060545,801,801,801,801,0
|
|
20240306,152000,68060545,801,801,801,801,0
|
|
20240306,151900,68060545,801,801,801,801,140
|
|
20240306,151800,67948405,801,801,801,801,0
|
|
20240306,151700,67948405,801,801,801,801,0
|
|
20240306,151600,67948405,801,800,801,800,2096
|
|
20240306,151500,66271509,800,800,800,800,0
|
|
20240306,151400,66271509,800,800,800,800,5901
|
|
20240306,151300,61550709,798,799,799,798,4
|
|
20240306,151200,61547514,799,799,799,799,0
|
|
20240306,151100,61547514,799,799,799,799,97
|
|
20240306,151000,61470011,799,799,799,799,600
|
|
20240306,150900,60990611,799,799,799,799,0
|
|
20240306,150800,60990611,799,799,799,799,304
|
|
20240306,150700,60747715,799,799,799,799,0
|
|
20240306,150600,60747715,799,799,799,799,0
|
|
20240306,150500,60747715,799,799,799,799,0
|
|
20240306,150400,60747715,799,799,799,799,100
|
|
20240306,150300,60667815,799,799,799,799,0
|
|
20240306,150200,60667815,799,799,799,799,1
|
|
20240306,150100,60667016,799,799,799,799,0
|
|
20240306,150000,60667016,799,799,799,799,0
|
|
20240306,145900,60667016,799,799,799,799,0
|
|
20240306,145800,60667016,799,799,799,799,101
|
|
20240306,145700,60586317,798,798,798,798,1
|
|
20240306,145600,60585519,797,797,797,797,0
|
|
20240306,145500,60585519,797,797,797,797,471
|
|
20240306,145400,60210132,797,799,799,797,2
|
|
20240306,145300,60208536,799,799,799,799,0
|
|
20240306,145200,60208536,799,799,799,799,99
|
|
20240306,145100,60129435,799,799,799,799,0
|
|
20240306,145000,60129435,799,799,799,799,1
|
|
20240306,144900,60128636,796,796,796,796,0
|
|
20240306,144800,60128636,796,796,796,796,0
|
|
20240306,144700,60128636,796,796,796,796,2
|
|
20240306,144600,60127044,799,799,799,799,7542
|
|
20240306,144500,54100986,800,800,800,800,150
|
|
20240306,144400,53980986,799,798,799,798,12477
|
|
20240306,144300,44011882,798,797,798,797,4723
|
|
20240306,144200,40242947,797,797,797,797,0
|
|
20240306,144100,40242947,797,797,797,797,0
|
|
20240306,144000,40242947,797,797,797,797,1
|
|
20240306,143900,40242150,797,797,797,797,1
|
|
20240306,143800,40241353,797,797,797,797,0
|
|
20240306,143700,40241353,797,797,797,797,0
|
|
20240306,143600,40241353,797,797,797,797,233
|
|
20240306,143500,40055652,797,797,797,797,2
|
|
20240306,143400,40054058,797,797,797,797,6
|
|
20240306,143300,40049276,797,797,797,797,30
|
|
20240306,143200,40025366,797,797,797,797,26
|
|
20240306,143100,40004644,797,797,797,797,26
|
|
20240306,143000,39983922,797,797,797,797,0
|
|
20240306,142900,39983922,797,797,797,797,106
|
|
20240306,142800,39899440,797,797,797,797,6
|
|
20240306,142700,39894658,797,797,797,797,6
|
|
20240306,142600,39889876,797,797,797,797,146
|
|
20240306,142500,39773514,798,798,798,798,0
|
|
20240306,142400,39773514,798,798,798,798,0
|
|
20240306,142300,39773514,798,798,798,798,0
|
|
20240306,142200,39773514,798,797,798,797,550
|
|
20240306,142100,39334664,797,797,797,797,0
|
|
20240306,142000,39334664,797,797,797,797,0
|
|
20240306,141900,39334664,797,797,797,797,584
|
|
20240306,141800,38869216,797,797,797,797,0
|
|
20240306,141700,38869216,797,797,797,797,0
|
|
20240306,141600,38869216,797,797,797,797,0
|
|
20240306,141500,38869216,797,797,797,797,0
|
|
20240306,141400,38869216,797,797,797,797,1396
|
|
20240306,141300,37756604,795,795,795,795,0
|
|
20240306,141200,37756604,795,795,795,795,0
|
|
20240306,141100,37756604,795,795,795,795,0
|
|
20240306,141000,37756604,795,795,795,795,0
|
|
20240306,140900,37756604,795,795,795,795,0
|
|
20240306,140800,37756604,795,795,795,795,0
|
|
20240306,140700,37756604,795,795,795,795,0
|
|
20240306,140600,37756604,795,795,795,795,1
|
|
20240306,140500,37755809,795,795,795,795,1
|
|
20240306,140400,37755014,795,795,795,795,0
|
|
20240306,140300,37755014,795,795,795,795,0
|
|
20240306,140200,37755014,795,795,795,795,9
|
|
20240306,140100,37747859,796,796,796,796,2
|
|
20240306,140000,37746267,797,797,797,797,0
|
|
20240306,135900,37746267,797,797,797,797,0
|
|
20240306,135800,37746267,797,797,797,797,0
|
|
20240306,135700,37746267,797,797,797,797,0
|
|
20240306,135600,37746267,797,797,797,797,27
|
|
20240306,135500,37724748,795,795,795,795,0
|
|
20240306,135400,37724748,795,795,795,795,0
|
|
20240306,135300,37724748,795,795,795,795,0
|
|
20240306,135200,37724748,795,795,795,795,200
|
|
20240306,135100,37565748,796,796,796,796,27
|
|
20240306,135000,37544256,796,796,796,796,0
|
|
20240306,134900,37544256,796,796,796,796,0
|
|
20240306,134800,37544256,796,796,796,796,5
|
|
20240306,134700,37540276,797,797,797,797,17
|
|
20240306,134600,37526727,796,796,796,796,0
|
|
20240306,134500,37526727,796,796,796,796,6
|
|
20240306,134400,37521951,796,796,796,796,0
|
|
20240306,134300,37521951,796,796,796,796,0
|
|
20240306,134200,37521951,796,796,796,796,0
|
|
20240306,134100,37521951,796,796,796,796,0
|
|
20240306,134000,37521951,796,796,796,796,1
|
|
20240306,133900,37521155,796,796,796,796,0
|
|
20240306,133800,37521155,796,796,796,796,1
|
|
20240306,133700,37520359,796,796,796,796,0
|
|
20240306,133600,37520359,796,796,796,796,0
|
|
20240306,133500,37520359,796,796,796,796,0
|
|
20240306,133400,37520359,796,796,796,796,0
|
|
20240306,133300,37520359,796,796,796,796,0
|
|
20240306,133200,37520359,796,796,796,796,0
|
|
20240306,133100,37520359,796,796,796,796,0
|
|
20240306,133000,37520359,796,796,796,796,1
|
|
20240306,132900,37519563,795,795,795,795,0
|
|
20240306,132800,37519563,795,795,795,795,0
|
|
20240306,132700,37519563,795,795,795,795,0
|
|
20240306,132600,37519563,795,795,795,795,1
|
|
20240306,132500,37518768,796,796,796,796,5
|
|
20240306,132400,37514788,795,795,795,795,0
|
|
20240306,132300,37514788,795,795,795,795,0
|
|
20240306,132200,37514788,795,795,795,795,0
|
|
20240306,132100,37514788,795,795,795,795,0
|
|
20240306,132000,37514788,795,796,796,795,2
|
|
20240306,131900,37513197,796,796,796,796,8
|
|
20240306,131800,37506829,795,795,795,795,0
|
|
20240306,131700,37506829,795,795,795,795,500
|
|
20240306,131600,37109329,795,795,795,795,4000
|
|
20240306,131500,33929329,795,795,795,795,500
|
|
20240306,131400,33531829,795,795,795,795,2
|
|
20240306,131300,33530239,795,795,795,795,700
|
|
20240306,131200,32973739,796,796,796,796,765
|
|
20240306,131100,32364799,797,797,797,797,1
|
|
20240306,131000,32364002,797,797,797,797,0
|
|
20240306,130900,32364002,797,797,797,797,0
|
|
20240306,130800,32364002,797,797,797,797,0
|
|
20240306,130700,32364002,797,797,797,797,1
|
|
20240306,130600,32363205,796,796,796,796,0
|
|
20240306,130500,32363205,796,796,796,796,0
|
|
20240306,130400,32363205,796,796,796,796,0
|
|
20240306,130300,32363205,796,796,796,796,371
|
|
20240306,130200,32067889,797,797,797,797,0
|
|
20240306,130100,32067889,797,797,797,797,0
|
|
20240306,130000,32067889,797,797,797,797,0
|
|
20240306,125900,32067889,797,797,797,797,90
|
|
20240306,125800,31996159,798,798,798,798,1
|
|
20240306,125700,31995361,797,797,797,797,0
|
|
20240306,125600,31995361,797,797,797,797,34
|
|
20240306,125500,31968263,796,796,796,796,0
|
|
20240306,125400,31968263,796,796,796,796,0
|
|
20240306,125300,31968263,796,796,796,796,0
|
|
20240306,125200,31968263,796,796,796,796,0
|
|
20240306,125100,31968263,796,796,796,796,0
|
|
20240306,125000,31968263,796,796,796,796,1
|
|
20240306,124900,31967467,796,796,796,796,2014
|
|
20240306,124800,30364323,796,796,796,796,609
|
|
20240306,124700,29879559,796,796,796,796,0
|
|
20240306,124600,29879559,796,796,796,796,0
|
|
20240306,124500,29879559,796,796,796,796,0
|
|
20240306,124400,29879559,796,796,796,796,393
|
|
20240306,124300,29566731,796,796,796,796,500
|
|
20240306,124200,29168731,796,796,796,796,1040
|
|
20240306,124100,28340891,796,796,796,796,0
|
|
20240306,124000,28340891,796,796,796,796,0
|
|
20240306,123900,28340891,796,796,796,796,470
|
|
20240306,123800,27966771,796,796,796,796,64
|
|
20240306,123700,27915827,798,798,798,798,0
|
|
20240306,123600,27915827,798,798,798,798,0
|
|
20240306,123500,27915827,798,798,798,798,0
|
|
20240306,123400,27915827,798,798,798,798,0
|
|
20240306,123300,27915827,798,798,798,798,0
|
|
20240306,123200,27915827,798,798,798,798,0
|
|
20240306,123100,27915827,798,798,798,798,0
|
|
20240306,123000,27915827,798,798,798,798,0
|
|
20240306,122900,27915827,798,798,798,798,0
|
|
20240306,122800,27915827,798,798,798,798,0
|
|
20240306,122700,27915827,798,798,798,798,0
|
|
20240306,122600,27915827,798,798,798,798,261
|
|
20240306,122500,27707549,796,796,796,796,0
|
|
20240306,122400,27707549,796,796,796,796,1000
|
|
20240306,122300,26911549,796,796,796,796,4
|
|
20240306,122200,26908365,797,797,797,797,0
|
|
20240306,122100,26908365,797,797,797,797,0
|
|
20240306,122000,26908365,797,797,797,797,494
|
|
20240306,121900,26514647,797,797,797,797,0
|
|
20240306,121800,26514647,797,797,797,797,0
|
|
20240306,121700,26514647,797,797,797,797,0
|
|
20240306,121600,26514647,797,797,797,797,0
|
|
20240306,121500,26514647,797,797,797,797,0
|
|
20240306,121400,26514647,797,797,797,797,0
|
|
20240306,121300,26514647,797,797,797,797,1
|
|
20240306,121200,26513850,797,797,797,797,0
|
|
20240306,121100,26513850,797,797,797,797,0
|
|
20240306,121000,26513850,797,798,798,797,125
|
|
20240306,120900,26414130,797,797,797,797,107
|
|
20240306,120800,26328851,797,797,797,797,1
|
|
20240306,120700,26328054,797,797,797,797,0
|
|
20240306,120600,26328054,797,797,797,797,0
|
|
20240306,120500,26328054,797,797,797,797,7
|
|
20240306,120400,26322475,797,797,797,797,0
|
|
20240306,120300,26322475,797,797,797,797,0
|
|
20240306,120200,26322475,797,797,797,797,0
|
|
20240306,120100,26322475,797,797,797,797,0
|
|
20240306,120000,26322475,797,797,797,797,0
|
|
20240306,115900,26322475,797,797,797,797,1647
|
|
20240306,115800,25009816,797,797,797,797,0
|
|
20240306,115700,25009816,797,797,797,797,500
|
|
20240306,115600,24611316,796,796,796,796,0
|
|
20240306,115500,24611316,796,796,796,796,2
|
|
20240306,115400,24609724,796,796,796,796,0
|
|
20240306,115300,24609724,796,796,796,796,0
|
|
20240306,115200,24609724,796,796,796,796,1
|
|
20240306,115100,24608928,796,796,796,796,0
|
|
20240306,115000,24608928,796,796,796,796,0
|
|
20240306,114900,24608928,796,796,796,796,0
|
|
20240306,114800,24608928,796,796,796,796,7
|
|
20240306,114700,24603356,796,796,796,796,0
|
|
20240306,114600,24603356,796,796,796,796,0
|
|
20240306,114500,24603356,796,796,796,796,2
|
|
20240306,114400,24601764,796,796,796,796,0
|
|
20240306,114300,24601764,796,796,796,796,0
|
|
20240306,114200,24601764,796,796,796,796,8
|
|
20240306,114100,24595396,796,796,796,796,0
|
|
20240306,114000,24595396,796,796,796,796,0
|
|
20240306,113900,24595396,796,796,796,796,7
|
|
20240306,113800,24589824,797,797,797,797,0
|
|
20240306,113700,24589824,797,797,797,797,0
|
|
20240306,113600,24589824,797,797,797,797,0
|
|
20240306,113500,24589824,797,797,797,797,0
|
|
20240306,113400,24589824,797,797,797,797,3
|
|
20240306,113300,24587433,796,796,796,796,1257
|
|
20240306,113200,23586861,796,796,796,796,0
|
|
20240306,113100,23586861,796,796,796,796,0
|
|
20240306,113000,23586861,796,796,796,796,0
|
|
20240306,112900,23586861,796,796,796,796,3
|
|
20240306,112800,23584473,797,797,797,797,0
|
|
20240306,112700,23584473,797,797,797,797,0
|
|
20240306,112600,23584473,797,797,797,797,0
|
|
20240306,112500,23584473,797,797,797,797,0
|
|
20240306,112400,23584473,797,797,797,797,1
|
|
20240306,112300,23583676,796,796,796,796,510
|
|
20240306,112200,23177716,796,796,796,796,907
|
|
20240306,112100,22455744,796,796,796,796,0
|
|
20240306,112000,22455744,796,796,796,796,7
|
|
20240306,111900,22450172,796,796,796,796,0
|
|
20240306,111800,22450172,796,796,796,796,0
|
|
20240306,111700,22450172,796,796,796,796,0
|
|
20240306,111600,22450172,796,796,796,796,0
|
|
20240306,111500,22450172,796,796,796,796,0
|
|
20240306,111400,22450172,796,796,796,796,0
|
|
20240306,111300,22450172,796,795,796,795,1001
|
|
20240306,111200,21653377,796,796,796,796,3
|
|
20240306,111100,21650989,796,796,796,796,5
|
|
20240306,111000,21647009,796,796,796,796,0
|
|
20240306,110900,21647009,796,796,796,796,10
|
|
20240306,110800,21639049,796,796,796,796,0
|
|
20240306,110700,21639049,796,796,796,796,1784
|
|
20240306,110600,20218985,796,796,796,796,0
|
|
20240306,110500,20218985,796,796,796,796,7
|
|
20240306,110400,20213413,796,796,796,796,7
|
|
20240306,110300,20207841,797,797,797,797,0
|
|
20240306,110200,20207841,797,797,797,797,1151
|
|
20240306,110100,19290494,796,796,796,796,7
|
|
20240306,110000,19284922,796,796,796,796,402
|
|
20240306,105900,18964930,796,796,796,796,4
|
|
20240306,105800,18961746,796,796,796,796,482
|
|
20240306,105700,18578074,796,796,796,796,0
|
|
20240306,105600,18578074,796,796,796,796,7
|
|
20240306,105500,18572502,796,796,797,796,9
|
|
20240306,105400,18565337,796,796,796,796,7
|
|
20240306,105300,18559765,797,796,797,796,10
|
|
20240306,105200,18551803,796,796,796,796,1647
|
|
20240306,105100,17240791,796,796,796,796,3
|
|
20240306,105000,17238403,797,796,797,796,11
|
|
20240306,104900,17229643,796,796,796,796,0
|
|
20240306,104800,17229643,796,796,796,796,1
|
|
20240306,104700,17228847,797,797,797,797,1040
|
|
20240306,104600,16399967,797,797,797,797,0
|
|
20240306,104500,16399967,797,797,797,797,0
|
|
20240306,104400,16399967,797,797,797,797,16
|
|
20240306,104300,16387215,797,797,797,797,201
|
|
20240306,104200,16227018,797,797,797,797,0
|
|
20240306,104100,16227018,797,797,797,797,0
|
|
20240306,104000,16227018,797,797,797,797,0
|
|
20240306,103900,16227018,797,797,797,797,500
|
|
20240306,103800,15828518,797,797,797,797,0
|
|
20240306,103700,15828518,797,797,797,797,0
|
|
20240306,103600,15828518,797,797,797,797,0
|
|
20240306,103500,15828518,797,797,797,797,0
|
|
20240306,103400,15828518,797,797,797,797,0
|
|
20240306,103300,15828518,797,796,797,796,401
|
|
20240306,103200,15508922,796,796,796,796,100
|
|
20240306,103100,15429322,797,797,797,797,316
|
|
20240306,103000,15177470,798,798,798,798,0
|
|
20240306,102900,15177470,798,798,798,798,0
|
|
20240306,102800,15177470,798,798,798,798,0
|
|
20240306,102700,15177470,798,798,798,798,0
|
|
20240306,102600,15177470,798,798,798,798,0
|
|
20240306,102500,15177470,798,798,798,798,0
|
|
20240306,102400,15177470,798,798,798,798,0
|
|
20240306,102300,15177470,798,798,798,798,2
|
|
20240306,102200,15175874,798,798,798,798,0
|
|
20240306,102100,15175874,798,798,798,798,600
|
|
20240306,102000,14697074,798,797,798,797,701
|
|
20240306,101900,14137677,797,797,797,797,1001
|
|
20240306,101800,13339880,797,797,797,797,202
|
|
20240306,101700,13178886,798,798,798,798,0
|
|
20240306,101600,13178886,798,798,798,798,0
|
|
20240306,101500,13178886,798,798,798,798,0
|
|
20240306,101400,13178886,798,798,798,798,0
|
|
20240306,101300,13178886,798,797,798,797,12
|
|
20240306,101200,13169321,797,797,797,797,200
|
|
20240306,101100,13009921,797,797,797,797,0
|
|
20240306,101000,13009921,797,797,797,797,0
|
|
20240306,100900,13009921,797,797,797,797,1
|
|
20240306,100800,13009124,797,797,797,797,3
|
|
20240306,100700,13006733,798,798,798,798,1000
|
|
20240306,100600,12208733,798,798,798,798,0
|
|
20240306,100500,12208733,798,798,798,798,1
|
|
20240306,100400,12207935,797,797,797,797,62
|
|
20240306,100300,12158521,798,798,798,798,2
|
|
20240306,100200,12156925,798,798,798,798,2
|
|
20240306,100100,12155329,797,797,797,797,0
|
|
20240306,100000,12155329,797,797,797,797,2000
|
|
20240306,095900,10561329,797,797,797,797,0
|
|
20240306,095800,10561329,797,797,797,797,0
|
|
20240306,095700,10561329,797,797,797,797,0
|
|
20240306,095600,10561329,797,797,797,797,0
|
|
20240306,095500,10561329,797,797,797,797,2
|
|
20240306,095400,10559735,798,798,798,798,0
|
|
20240306,095300,10559735,798,798,798,798,0
|
|
20240306,095200,10559735,798,798,798,798,0
|
|
20240306,095100,10559735,798,797,798,797,1003
|
|
20240306,095000,9759344,797,797,797,797,9
|
|
20240306,094900,9752171,797,797,797,797,9
|
|
20240306,094800,9744998,797,797,797,796,4483
|
|
20240306,094700,6172048,797,797,797,797,1
|
|
20240306,094600,6171251,798,797,798,797,2532
|
|
20240306,094500,4150799,797,797,797,797,3
|
|
20240306,094400,4148408,796,796,796,796,0
|
|
20240306,094300,4148408,796,796,796,796,0
|
|
20240306,094200,4148408,796,796,796,796,1
|
|
20240306,094100,4147612,797,797,798,797,116
|
|
20240306,094000,4055159,798,798,798,798,0
|
|
20240306,093900,4055159,798,798,798,798,0
|
|
20240306,093800,4055159,798,798,798,798,4
|
|
20240306,093700,4051967,798,798,798,798,38
|
|
20240306,093600,4021643,798,798,798,798,49
|
|
20240306,093500,3982541,798,798,798,798,33
|
|
20240306,093400,3956207,798,798,798,798,0
|
|
20240306,093300,3956207,798,798,798,798,6
|
|
20240306,093200,3951419,799,799,799,798,17
|
|
20240306,093100,3937841,799,798,799,798,50
|
|
20240306,093000,3897905,798,798,798,798,2
|
|
20240306,092900,3896309,798,798,798,798,0
|
|
20240306,092800,3896309,798,798,798,798,0
|
|
20240306,092700,3896309,798,798,798,798,1
|
|
20240306,092600,3895511,797,797,797,797,0
|
|
20240306,092500,3895511,797,797,797,797,0
|
|
20240306,092400,3895511,797,797,797,797,1000
|
|
20240306,092300,3098511,796,796,796,796,0
|
|
20240306,092200,3098511,796,796,796,796,650
|
|
20240306,092100,2581111,797,797,797,797,0
|
|
20240306,092000,2581111,797,797,797,797,0
|
|
20240306,091900,2581111,797,797,797,797,0
|
|
20240306,091800,2581111,797,797,797,797,0
|
|
20240306,091700,2581111,797,797,797,797,0
|
|
20240306,091600,2581111,797,797,797,797,16
|
|
20240306,091500,2568359,797,797,797,797,0
|
|
20240306,091400,2568359,797,797,797,797,0
|
|
20240306,091300,2568359,797,797,797,797,60
|
|
20240306,091200,2520539,796,796,796,796,151
|
|
20240306,091100,2400343,796,796,796,796,1
|
|
20240306,091000,2399547,797,797,797,797,92
|
|
20240306,090900,2326223,799,799,799,798,136
|
|
20240306,090800,2217684,799,799,799,799,0
|
|
20240306,090700,2217684,799,799,799,799,0
|
|
20240306,090600,2217684,799,799,799,799,0
|
|
20240306,090500,2217684,799,799,799,799,25
|
|
20240306,090400,2197709,799,799,799,799,1
|
|
20240306,090300,2196910,804,804,804,804,0
|
|
20240306,090200,2196910,804,797,804,797,1000
|
|
20240306,090100,1396025,797,797,797,797,1000
|
|
20240306,090000,599025,796,795,796,795,753
|