621 lines
27 KiB
CSV
621 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,191800,292783579,549,549,549,549,402
|
|
20240319,191700,292783579,549,549,549,549,0
|
|
20240319,191600,292783579,549,549,549,549,0
|
|
20240319,191500,292783579,549,549,549,549,0
|
|
20240319,191400,292783579,549,549,549,549,0
|
|
20240319,191300,292783579,549,549,549,549,0
|
|
20240319,191200,292783579,549,549,549,549,0
|
|
20240319,191100,292783579,549,549,549,549,0
|
|
20240319,191000,292783579,549,549,549,549,0
|
|
20240319,190900,292783579,549,549,549,549,0
|
|
20240319,190800,292783579,549,549,549,549,0
|
|
20240319,190700,292783579,549,549,549,549,0
|
|
20240319,190600,292783579,549,549,549,549,0
|
|
20240319,190500,292783579,549,549,549,549,0
|
|
20240319,190400,292783579,549,549,549,549,0
|
|
20240319,190300,292783579,549,549,549,549,0
|
|
20240319,190200,292783579,549,549,549,549,0
|
|
20240319,190100,292783579,549,549,549,549,0
|
|
20240319,190000,292783579,549,549,549,549,0
|
|
20240319,185900,292783579,549,549,549,549,0
|
|
20240319,185800,292783579,549,549,549,549,0
|
|
20240319,185700,292783579,549,549,549,549,0
|
|
20240319,185600,292783579,549,549,549,549,0
|
|
20240319,185500,292783579,549,549,549,549,0
|
|
20240319,185400,292783579,549,549,549,549,0
|
|
20240319,185300,292783579,549,549,549,549,0
|
|
20240319,185200,292783579,549,549,549,549,0
|
|
20240319,185100,292783579,549,549,549,549,0
|
|
20240319,185000,292783579,549,549,549,549,0
|
|
20240319,184900,292783579,549,549,549,549,0
|
|
20240319,184800,292783579,549,549,549,549,402
|
|
20240319,184700,292783579,549,549,549,549,0
|
|
20240319,184600,292783579,549,549,549,549,0
|
|
20240319,184500,292783579,549,549,549,549,0
|
|
20240319,184400,292783579,549,549,549,549,0
|
|
20240319,184300,292783579,549,549,549,549,0
|
|
20240319,184200,292783579,549,549,549,549,0
|
|
20240319,184100,292783579,549,549,549,549,0
|
|
20240319,184000,292783579,549,549,549,549,0
|
|
20240319,183900,292783579,549,549,549,549,0
|
|
20240319,183800,292783579,549,549,549,549,0
|
|
20240319,183700,292783579,549,549,549,549,0
|
|
20240319,183600,292783579,549,549,549,549,0
|
|
20240319,183500,292783579,549,549,549,549,0
|
|
20240319,183400,292783579,549,549,549,549,0
|
|
20240319,183300,292783579,549,549,549,549,0
|
|
20240319,183200,292783579,549,549,549,549,0
|
|
20240319,183100,292783579,549,549,549,549,0
|
|
20240319,183000,292783579,549,549,549,549,0
|
|
20240319,182900,292783579,549,549,549,549,0
|
|
20240319,182800,292783579,549,549,549,549,0
|
|
20240319,182700,292783579,549,549,549,549,0
|
|
20240319,182600,292783579,549,549,549,549,0
|
|
20240319,182500,292783579,549,549,549,549,0
|
|
20240319,182400,292783579,549,549,549,549,0
|
|
20240319,182300,292783579,549,549,549,549,0
|
|
20240319,182200,292783579,549,549,549,549,0
|
|
20240319,182100,292783579,549,549,549,549,0
|
|
20240319,182000,292783579,549,549,549,549,0
|
|
20240319,181900,292783579,549,549,549,549,0
|
|
20240319,181800,292783579,549,549,549,549,402
|
|
20240319,181700,292783579,549,549,549,549,0
|
|
20240319,181600,292783579,549,549,549,549,0
|
|
20240319,181500,292783579,549,549,549,549,0
|
|
20240319,181400,292783579,549,549,549,549,0
|
|
20240319,181300,292783579,549,549,549,549,0
|
|
20240319,181200,292783579,549,549,549,549,0
|
|
20240319,181100,292783579,549,549,549,549,0
|
|
20240319,181000,292783579,549,549,549,549,0
|
|
20240319,180900,292783579,549,549,549,549,0
|
|
20240319,180800,292783579,549,549,549,549,0
|
|
20240319,180700,292783579,549,549,549,549,0
|
|
20240319,180600,292783579,549,549,549,549,0
|
|
20240319,180500,292783579,549,549,549,549,0
|
|
20240319,180400,292783579,549,549,549,549,0
|
|
20240319,180300,292783579,549,549,549,549,0
|
|
20240319,180200,292783579,549,549,549,549,0
|
|
20240319,180100,292783579,549,549,549,549,0
|
|
20240319,180000,292783579,549,549,549,549,0
|
|
20240319,175900,292783579,549,549,549,549,0
|
|
20240319,175800,292783579,549,549,549,549,0
|
|
20240319,175700,292783579,549,549,549,549,0
|
|
20240319,175600,292783579,549,549,549,549,0
|
|
20240319,175500,292783579,549,549,549,549,0
|
|
20240319,175400,292783579,549,549,549,549,0
|
|
20240319,175300,292783579,549,549,549,549,0
|
|
20240319,175200,292783579,549,549,549,549,0
|
|
20240319,175100,292783579,549,549,549,549,0
|
|
20240319,175000,292783579,549,549,549,549,0
|
|
20240319,174900,292783579,549,549,549,549,0
|
|
20240319,174800,292783579,549,549,549,549,402
|
|
20240319,174700,292783579,549,549,549,549,0
|
|
20240319,174600,292783579,549,549,549,549,0
|
|
20240319,174500,292783579,549,549,549,549,0
|
|
20240319,174400,292783579,549,549,549,549,0
|
|
20240319,174300,292783579,549,549,549,549,0
|
|
20240319,174200,292783579,549,549,549,549,0
|
|
20240319,174100,292783579,549,549,549,549,0
|
|
20240319,174000,292783579,549,549,549,549,0
|
|
20240319,173900,292783579,549,549,549,549,0
|
|
20240319,173800,292783579,549,549,549,549,0
|
|
20240319,173700,292783579,549,549,549,549,0
|
|
20240319,173600,292783579,549,549,549,549,0
|
|
20240319,173500,292783579,549,549,549,549,0
|
|
20240319,173400,292783579,549,549,549,549,0
|
|
20240319,173300,292783579,549,549,549,549,0
|
|
20240319,173200,292783579,549,549,549,549,0
|
|
20240319,173100,292783579,549,549,549,549,0
|
|
20240319,173000,292783579,549,549,549,549,0
|
|
20240319,172900,292783579,549,549,549,549,0
|
|
20240319,172800,292783579,549,549,549,549,0
|
|
20240319,172700,292783579,549,549,549,549,0
|
|
20240319,172600,292783579,549,549,549,549,0
|
|
20240319,172500,292783579,549,549,549,549,0
|
|
20240319,172400,292783579,549,549,549,549,0
|
|
20240319,172300,292783579,549,549,549,549,0
|
|
20240319,172200,292783579,549,549,549,549,0
|
|
20240319,172100,292783579,549,549,549,549,0
|
|
20240319,172000,292783579,549,549,549,549,0
|
|
20240319,171900,292783579,549,549,549,549,0
|
|
20240319,171800,292783579,549,549,549,549,402
|
|
20240319,171700,292783579,549,549,549,549,0
|
|
20240319,171600,292783579,549,549,549,549,0
|
|
20240319,171500,292783579,549,549,549,549,0
|
|
20240319,171400,292783579,549,549,549,549,0
|
|
20240319,171300,292783579,549,549,549,549,0
|
|
20240319,171200,292783579,549,549,549,549,0
|
|
20240319,171100,292783579,549,549,549,549,0
|
|
20240319,171000,292783579,549,549,549,549,0
|
|
20240319,170900,292783579,549,549,549,549,0
|
|
20240319,170800,292783579,549,549,549,549,0
|
|
20240319,170700,292783579,549,549,549,549,0
|
|
20240319,170600,292783579,549,549,549,549,0
|
|
20240319,170500,292783579,549,549,549,549,0
|
|
20240319,170400,292783579,549,549,549,549,0
|
|
20240319,170300,292783579,549,549,549,549,0
|
|
20240319,170200,292783579,549,549,549,549,0
|
|
20240319,170100,292783579,549,549,549,549,0
|
|
20240319,170000,292783579,549,549,549,549,0
|
|
20240319,165900,292783579,549,549,549,549,0
|
|
20240319,165800,292783579,549,549,549,549,0
|
|
20240319,165700,292783579,549,549,549,549,0
|
|
20240319,165600,292783579,549,549,549,549,0
|
|
20240319,165500,292783579,549,549,549,549,0
|
|
20240319,165400,292783579,549,549,549,549,0
|
|
20240319,165300,292783579,549,549,549,549,0
|
|
20240319,165200,292783579,549,549,549,549,0
|
|
20240319,165100,292783579,549,549,549,549,0
|
|
20240319,165000,292783579,549,549,549,549,0
|
|
20240319,164900,292783579,549,549,549,549,0
|
|
20240319,164800,292783579,549,549,549,549,402
|
|
20240319,164700,292783579,549,549,549,549,0
|
|
20240319,164600,292783579,549,549,549,549,0
|
|
20240319,164500,292783579,549,549,549,549,0
|
|
20240319,164400,292783579,549,549,549,549,0
|
|
20240319,164300,292783579,549,549,549,549,0
|
|
20240319,164200,292783579,549,549,549,549,0
|
|
20240319,164100,292783579,549,549,549,549,0
|
|
20240319,164000,292783579,549,549,549,549,0
|
|
20240319,163900,292783579,549,549,549,549,0
|
|
20240319,163800,292783579,549,549,549,549,0
|
|
20240319,163700,292783579,549,549,549,549,0
|
|
20240319,163600,292783579,549,549,549,549,0
|
|
20240319,163500,292783579,549,549,549,549,0
|
|
20240319,163400,292783579,549,549,549,549,0
|
|
20240319,163300,292783579,549,549,549,549,0
|
|
20240319,163200,292783579,549,549,549,549,0
|
|
20240319,163100,292783579,549,549,549,549,0
|
|
20240319,163000,292783579,549,549,549,549,0
|
|
20240319,162900,292783579,549,549,549,549,0
|
|
20240319,162800,292783579,549,549,549,549,0
|
|
20240319,162700,292783579,549,549,549,549,0
|
|
20240319,162600,292783579,549,549,549,549,0
|
|
20240319,162500,292783579,549,549,549,549,0
|
|
20240319,162400,292783579,549,549,549,549,0
|
|
20240319,162300,292783579,549,549,549,549,0
|
|
20240319,162200,292783579,549,549,549,549,0
|
|
20240319,162100,292783579,549,549,549,549,0
|
|
20240319,162000,292783579,549,549,549,549,0
|
|
20240319,161900,292783579,549,549,549,549,0
|
|
20240319,161800,292783579,549,549,549,549,402
|
|
20240319,161700,292783579,549,549,549,549,0
|
|
20240319,161600,292783579,549,549,549,549,0
|
|
20240319,161500,292783579,549,549,549,549,0
|
|
20240319,161400,292783579,549,549,549,549,0
|
|
20240319,161300,292783579,549,549,549,549,0
|
|
20240319,161200,292783579,549,549,549,549,0
|
|
20240319,161100,292783579,549,549,549,549,0
|
|
20240319,161000,292783579,549,549,549,549,0
|
|
20240319,160900,292783579,549,549,549,549,0
|
|
20240319,160800,292783579,549,549,549,549,0
|
|
20240319,160700,292783579,549,549,549,549,0
|
|
20240319,160600,292783579,549,549,549,549,0
|
|
20240319,160500,292783579,549,549,549,549,0
|
|
20240319,160400,292783579,549,549,549,549,0
|
|
20240319,160300,292783579,549,549,549,549,0
|
|
20240319,160200,292783579,549,549,549,549,0
|
|
20240319,160100,292783579,549,549,549,549,0
|
|
20240319,160000,292783579,549,549,549,549,0
|
|
20240319,155900,292783579,549,549,549,549,0
|
|
20240319,155800,292783579,549,549,549,549,0
|
|
20240319,155700,292783579,549,549,549,549,0
|
|
20240319,155600,292783579,549,549,549,549,0
|
|
20240319,155500,292783579,549,549,549,549,0
|
|
20240319,155400,292783579,549,549,549,549,0
|
|
20240319,155300,292783579,549,549,549,549,0
|
|
20240319,155200,292783579,549,549,549,549,0
|
|
20240319,155100,292783579,549,549,549,549,0
|
|
20240319,155000,292783579,549,549,549,549,0
|
|
20240319,154900,292783579,549,549,549,549,0
|
|
20240319,154800,292783579,549,549,549,549,402
|
|
20240319,154700,292783579,549,549,549,549,0
|
|
20240319,154600,292783579,549,549,549,549,0
|
|
20240319,154500,292783579,549,549,549,549,0
|
|
20240319,154400,292783579,549,549,549,549,0
|
|
20240319,154300,292783579,549,549,549,549,0
|
|
20240319,154200,292783579,549,549,549,549,0
|
|
20240319,154100,292783579,549,549,549,549,0
|
|
20240319,154000,292783579,549,549,549,549,0
|
|
20240319,153900,292783579,549,549,549,549,0
|
|
20240319,153800,292783579,549,549,549,549,0
|
|
20240319,153700,292783579,549,549,549,549,0
|
|
20240319,153600,292783579,549,549,549,549,0
|
|
20240319,153500,292783579,549,549,549,549,0
|
|
20240319,153400,292783579,549,549,549,549,0
|
|
20240319,153300,292783579,549,549,549,549,0
|
|
20240319,153200,292783579,549,549,549,549,0
|
|
20240319,153100,292783579,549,549,549,549,0
|
|
20240319,153000,292783579,549,549,549,549,402
|
|
20240319,152900,292562881,549,549,549,549,0
|
|
20240319,152800,292562881,549,549,549,549,0
|
|
20240319,152700,292562881,549,549,549,549,0
|
|
20240319,152600,292562881,549,549,549,549,0
|
|
20240319,152500,292562881,549,549,549,549,0
|
|
20240319,152400,292562881,549,549,549,549,0
|
|
20240319,152300,292562881,549,549,549,549,0
|
|
20240319,152200,292562881,549,549,549,549,0
|
|
20240319,152100,292562881,549,549,549,549,0
|
|
20240319,152000,292562881,549,549,549,549,0
|
|
20240319,151900,292562881,549,549,549,549,0
|
|
20240319,151800,292562881,549,549,549,549,0
|
|
20240319,151700,292562881,549,547,549,547,12
|
|
20240319,151600,292556305,547,547,547,547,17
|
|
20240319,151500,292547006,547,546,547,546,2
|
|
20240319,151400,292545913,546,548,548,546,53
|
|
20240319,151300,292516943,549,549,549,549,0
|
|
20240319,151200,292516943,549,549,549,549,32
|
|
20240319,151100,292499375,549,549,549,549,1
|
|
20240319,151000,292498826,550,550,550,550,0
|
|
20240319,150900,292498826,550,550,550,549,1839
|
|
20240319,150800,291487386,550,550,550,550,0
|
|
20240319,150700,291487386,550,550,550,550,0
|
|
20240319,150600,291487386,550,550,550,550,0
|
|
20240319,150500,291487386,550,550,550,550,0
|
|
20240319,150400,291487386,550,549,550,549,5428
|
|
20240319,150300,288502318,549,549,549,549,10
|
|
20240319,150200,288496828,549,549,549,549,0
|
|
20240319,150100,288496828,549,545,549,545,3
|
|
20240319,150000,288495185,549,549,549,549,1
|
|
20240319,145900,288494636,546,545,546,545,21018
|
|
20240319,145800,277018928,546,546,546,546,100
|
|
20240319,145700,276964328,546,546,546,546,11
|
|
20240319,145600,276958322,545,545,545,545,131
|
|
20240319,145500,276886927,545,545,545,545,0
|
|
20240319,145400,276886927,545,545,545,545,241
|
|
20240319,145300,276755582,545,545,545,545,0
|
|
20240319,145200,276755582,545,545,545,545,0
|
|
20240319,145100,276755582,545,545,545,545,4
|
|
20240319,145000,276753402,545,545,545,545,0
|
|
20240319,144900,276753402,545,545,545,545,0
|
|
20240319,144800,276753402,545,548,548,545,9420
|
|
20240319,144700,271610769,548,548,548,548,0
|
|
20240319,144600,271610769,548,548,548,548,0
|
|
20240319,144500,271610769,548,548,548,548,10
|
|
20240319,144400,271605289,548,548,548,548,500
|
|
20240319,144300,271331289,549,549,549,549,659
|
|
20240319,144200,270969498,550,550,550,550,500
|
|
20240319,144100,270694498,550,550,550,550,0
|
|
20240319,144000,270694498,550,550,550,550,14
|
|
20240319,143900,270686798,550,550,550,550,0
|
|
20240319,143800,270686798,550,550,550,550,0
|
|
20240319,143700,270686798,550,550,550,550,0
|
|
20240319,143600,270686798,550,550,550,550,50
|
|
20240319,143500,270659298,546,546,546,546,0
|
|
20240319,143400,270659298,546,546,546,546,0
|
|
20240319,143300,270659298,546,546,546,546,0
|
|
20240319,143200,270659298,546,546,546,546,0
|
|
20240319,143100,270659298,546,549,549,546,2000
|
|
20240319,143000,269567178,551,551,551,551,0
|
|
20240319,142900,269567178,551,551,551,551,1
|
|
20240319,142800,269566627,550,550,550,550,3428
|
|
20240319,142700,267681227,550,550,550,550,2197
|
|
20240319,142600,266472877,550,550,550,550,0
|
|
20240319,142500,266472877,550,550,550,550,0
|
|
20240319,142400,266472877,550,547,550,547,20913
|
|
20240319,142300,254971681,547,547,547,547,0
|
|
20240319,142200,254971681,547,547,547,547,0
|
|
20240319,142100,254971681,547,547,547,547,0
|
|
20240319,142000,254971681,547,547,547,547,1
|
|
20240319,141900,254971134,545,545,545,545,0
|
|
20240319,141800,254971134,545,545,545,545,0
|
|
20240319,141700,254971134,545,547,547,545,64
|
|
20240319,141600,254936252,545,545,545,545,0
|
|
20240319,141500,254936252,545,545,545,545,0
|
|
20240319,141400,254936252,545,545,545,545,0
|
|
20240319,141300,254936252,545,545,545,545,4000
|
|
20240319,141200,252756252,545,545,545,545,0
|
|
20240319,141100,252756252,545,545,546,545,3394
|
|
20240319,141000,250903436,545,545,545,545,555
|
|
20240319,140900,250600961,545,545,546,545,1600
|
|
20240319,140800,249727705,546,546,546,546,200
|
|
20240319,140700,249618505,545,545,545,545,0
|
|
20240319,140600,249618505,545,545,545,545,353
|
|
20240319,140500,249426120,545,545,545,545,13
|
|
20240319,140400,249419035,546,546,546,546,365
|
|
20240319,140300,249219745,547,547,547,547,0
|
|
20240319,140200,249219745,547,547,547,547,0
|
|
20240319,140100,249219745,547,547,547,547,10
|
|
20240319,140000,249214275,547,546,547,543,1551
|
|
20240319,135900,248370912,550,550,550,550,1
|
|
20240319,135800,248370362,546,545,550,545,519
|
|
20240319,135700,248087344,546,546,546,546,0
|
|
20240319,135600,248087344,546,546,546,546,0
|
|
20240319,135500,248087344,546,544,546,544,5627
|
|
20240319,135400,245015247,544,546,546,544,3075
|
|
20240319,135300,243336934,547,547,547,547,0
|
|
20240319,135200,243336934,547,547,547,547,0
|
|
20240319,135100,243336934,547,547,547,547,0
|
|
20240319,135000,243336934,547,546,547,546,7631
|
|
20240319,134900,239170328,547,547,547,547,0
|
|
20240319,134800,239170328,547,547,547,547,0
|
|
20240319,134700,239170328,547,547,547,547,0
|
|
20240319,134600,239170328,547,547,547,547,0
|
|
20240319,134500,239170328,547,547,547,547,11
|
|
20240319,134400,239164311,546,546,546,546,0
|
|
20240319,134300,239164311,546,546,546,546,5209
|
|
20240319,134200,236320197,546,546,546,546,0
|
|
20240319,134100,236320197,546,546,546,546,0
|
|
20240319,134000,236320197,546,546,546,546,0
|
|
20240319,133900,236320197,546,546,546,546,1312
|
|
20240319,133800,235603845,548,548,548,548,14851
|
|
20240319,133700,227465497,549,547,549,547,20891
|
|
20240319,133600,216016574,546,545,546,545,1638
|
|
20240319,133500,215122365,545,545,545,545,0
|
|
20240319,133400,215122365,545,545,545,545,0
|
|
20240319,133300,215122365,545,545,545,545,19
|
|
20240319,133200,215112010,545,545,545,545,0
|
|
20240319,133100,215112010,545,545,545,545,0
|
|
20240319,133000,215112010,545,545,545,545,0
|
|
20240319,132900,215112010,545,544,545,544,5000
|
|
20240319,132800,212387046,546,546,546,546,0
|
|
20240319,132700,212387046,546,546,546,546,0
|
|
20240319,132600,212387046,546,545,546,545,3
|
|
20240319,132500,212385410,543,544,544,543,1039
|
|
20240319,132400,211820230,548,548,548,548,0
|
|
20240319,132300,211820230,548,548,548,548,0
|
|
20240319,132200,211820230,548,548,548,548,0
|
|
20240319,132100,211820230,548,548,548,548,0
|
|
20240319,132000,211820230,548,548,548,548,0
|
|
20240319,131900,211820230,548,548,548,548,0
|
|
20240319,131800,211820230,548,548,548,548,0
|
|
20240319,131700,211820230,548,548,548,548,0
|
|
20240319,131600,211820230,548,548,548,548,0
|
|
20240319,131500,211820230,548,548,548,548,0
|
|
20240319,131400,211820230,548,548,548,548,0
|
|
20240319,131300,211820230,548,548,548,548,0
|
|
20240319,131200,211820230,548,548,548,548,0
|
|
20240319,131100,211820230,548,548,548,548,0
|
|
20240319,131000,211820230,548,548,548,548,0
|
|
20240319,130900,211820230,548,548,548,548,0
|
|
20240319,130800,211820230,548,545,548,545,3089
|
|
20240319,130700,210130328,545,545,545,545,1
|
|
20240319,130600,210129783,543,543,543,543,1031
|
|
20240319,130500,209569950,543,543,543,543,43
|
|
20240319,130400,209546601,545,545,545,545,0
|
|
20240319,130300,209546601,545,545,545,545,0
|
|
20240319,130200,209546601,545,545,545,545,0
|
|
20240319,130100,209546601,545,544,545,540,30022
|
|
20240319,130000,193328663,545,544,545,544,573
|
|
20240319,125900,193016858,544,542,544,541,4060
|
|
20240319,125800,190818413,545,542,545,542,3001
|
|
20240319,125700,189191868,542,545,545,542,5001
|
|
20240319,125600,186479559,544,544,544,544,5020
|
|
20240319,125500,183748679,543,543,543,543,0
|
|
20240319,125400,183748679,543,543,543,543,0
|
|
20240319,125300,183748679,543,544,544,543,699
|
|
20240319,125200,183368879,543,549,549,543,10001
|
|
20240319,125100,177930684,544,544,544,544,0
|
|
20240319,125000,177930684,544,544,544,544,0
|
|
20240319,124900,177930684,544,544,544,544,0
|
|
20240319,124800,177930684,544,544,544,544,140
|
|
20240319,124700,177854524,544,544,544,544,0
|
|
20240319,124600,177854524,544,545,545,544,1751
|
|
20240319,124500,176900632,544,545,545,544,5000
|
|
20240319,124400,174179571,545,545,545,545,5000
|
|
20240319,124300,171454571,547,547,547,547,0
|
|
20240319,124200,171454571,547,547,547,547,0
|
|
20240319,124100,171454571,547,547,547,547,20
|
|
20240319,124000,171443631,549,549,549,549,0
|
|
20240319,123900,171443631,549,549,549,549,0
|
|
20240319,123800,171443631,549,549,549,549,0
|
|
20240319,123700,171443631,549,549,549,549,0
|
|
20240319,123600,171443631,549,549,549,549,0
|
|
20240319,123500,171443631,549,549,549,549,0
|
|
20240319,123400,171443631,549,549,549,549,0
|
|
20240319,123300,171443631,549,549,549,549,0
|
|
20240319,123200,171443631,549,549,549,549,0
|
|
20240319,123100,171443631,549,549,549,549,0
|
|
20240319,123000,171443631,549,549,549,549,0
|
|
20240319,122900,171443631,549,549,549,549,0
|
|
20240319,122800,171443631,549,549,549,549,0
|
|
20240319,122700,171443631,549,549,549,549,0
|
|
20240319,122600,171443631,549,549,549,549,0
|
|
20240319,122500,171443631,549,549,549,549,0
|
|
20240319,122400,171443631,549,549,549,549,1
|
|
20240319,122300,171443082,544,544,544,544,0
|
|
20240319,122200,171443082,544,544,544,544,0
|
|
20240319,122100,171443082,544,544,549,544,5
|
|
20240319,122000,171440347,549,549,549,544,3
|
|
20240319,121900,171438705,544,549,549,544,94
|
|
20240319,121800,171387468,545,545,545,545,0
|
|
20240319,121700,171387468,545,545,545,545,0
|
|
20240319,121600,171387468,545,549,549,545,401
|
|
20240319,121500,171168619,548,548,548,548,0
|
|
20240319,121400,171168619,548,548,548,548,1
|
|
20240319,121300,171168071,542,542,542,542,0
|
|
20240319,121200,171168071,542,542,542,542,0
|
|
20240319,121100,171168071,542,549,549,542,10168
|
|
20240319,121000,165647592,549,546,549,546,12
|
|
20240319,120900,165641037,549,546,549,545,5001
|
|
20240319,120800,162915333,550,549,550,549,1001
|
|
20240319,120700,162365690,544,546,546,544,10000
|
|
20240319,120600,156915804,549,549,549,549,1
|
|
20240319,120500,156915255,546,546,546,546,0
|
|
20240319,120400,156915255,546,546,546,546,0
|
|
20240319,120300,156915255,546,546,546,546,0
|
|
20240319,120200,156915255,546,546,546,546,11000
|
|
20240319,120100,150909255,546,546,546,546,0
|
|
20240319,120000,150909255,546,549,549,546,10080
|
|
20240319,115900,145405335,546,550,550,546,14952
|
|
20240319,115800,137212363,550,550,550,550,12000
|
|
20240319,115700,130612363,554,554,554,554,0
|
|
20240319,115600,130612363,554,554,554,554,0
|
|
20240319,115500,130612363,554,552,554,552,13211
|
|
20240319,115400,123319889,552,551,552,551,89
|
|
20240319,115300,123270849,551,551,551,551,51
|
|
20240319,115200,123242748,553,553,553,553,0
|
|
20240319,115100,123242748,553,554,554,553,10001
|
|
20240319,115000,117707194,553,553,553,553,0
|
|
20240319,114900,117707194,553,550,557,550,11136
|
|
20240319,114800,111578797,550,550,550,550,20000
|
|
20240319,114700,100578797,552,551,552,551,318
|
|
20240319,114600,100403511,552,552,552,552,1
|
|
20240319,114500,100402959,550,552,552,550,7037
|
|
20240319,114400,96531993,559,559,559,559,0
|
|
20240319,114300,96531993,559,559,559,559,0
|
|
20240319,114200,96531993,559,556,559,556,701
|
|
20240319,114100,96141357,556,552,556,552,2000
|
|
20240319,114000,95032780,547,547,547,547,0
|
|
20240319,113900,95032780,547,547,547,547,0
|
|
20240319,113800,95032780,547,548,548,547,6000
|
|
20240319,113700,91745780,551,551,551,551,1
|
|
20240319,113600,91745229,552,552,552,552,0
|
|
20240319,113500,91745229,552,552,552,552,0
|
|
20240319,113400,91745229,552,552,552,552,0
|
|
20240319,113300,91745229,552,552,552,552,0
|
|
20240319,113200,91745229,552,552,552,552,0
|
|
20240319,113100,91745229,552,549,552,547,10001
|
|
20240319,113000,86269505,549,549,549,549,1
|
|
20240319,112900,86268956,552,552,552,552,0
|
|
20240319,112800,86268956,552,552,552,552,0
|
|
20240319,112700,86268956,552,552,552,552,0
|
|
20240319,112600,86268956,552,552,552,552,0
|
|
20240319,112500,86268956,552,549,552,548,3001
|
|
20240319,112400,84623378,549,549,549,549,1
|
|
20240319,112300,84622829,554,554,554,554,0
|
|
20240319,112200,84622829,554,554,554,550,797
|
|
20240319,112100,84184467,550,550,550,550,0
|
|
20240319,112000,84184467,550,550,550,550,0
|
|
20240319,111900,84184467,550,551,551,550,7000
|
|
20240319,111800,80334232,550,550,550,550,8
|
|
20240319,111700,80329832,551,551,551,551,0
|
|
20240319,111600,80329832,551,551,551,551,105
|
|
20240319,111500,80271977,552,552,552,552,200
|
|
20240319,111400,80161577,553,552,553,552,4411
|
|
20240319,111300,77722790,549,549,549,549,0
|
|
20240319,111200,77722790,549,549,549,549,600
|
|
20240319,111100,77393390,549,549,549,549,657
|
|
20240319,111000,77032697,549,549,549,549,0
|
|
20240319,110900,77032697,549,549,549,549,0
|
|
20240319,110800,77032697,549,549,549,549,0
|
|
20240319,110700,77032697,549,549,549,549,0
|
|
20240319,110600,77032697,549,549,549,549,0
|
|
20240319,110500,77032697,549,549,549,549,0
|
|
20240319,110400,77032697,549,550,550,549,755
|
|
20240319,110300,76617702,551,550,551,550,139
|
|
20240319,110200,76541152,550,550,550,550,11
|
|
20240319,110100,76535102,550,550,550,550,0
|
|
20240319,110000,76535102,550,550,550,550,0
|
|
20240319,105900,76535102,550,550,550,550,2008
|
|
20240319,105800,75430702,548,548,548,548,0
|
|
20240319,105700,75430702,548,548,548,548,0
|
|
20240319,105600,75430702,548,550,550,548,2
|
|
20240319,105500,75429604,549,549,550,549,200
|
|
20240319,105400,75319801,549,548,550,548,11
|
|
20240319,105300,75313760,550,549,550,549,51
|
|
20240319,105200,75285760,549,549,549,549,0
|
|
20240319,105100,75285760,549,549,549,549,100
|
|
20240319,105000,75230860,549,549,549,549,250
|
|
20240319,104900,75093610,548,548,548,548,39
|
|
20240319,104800,75072238,550,550,550,550,0
|
|
20240319,104700,75072238,550,550,550,550,900
|
|
20240319,104600,74577238,550,550,550,550,0
|
|
20240319,104500,74577238,550,550,550,550,15
|
|
20240319,104400,74568988,546,546,546,546,0
|
|
20240319,104300,74568988,546,547,547,546,300
|
|
20240319,104200,74405137,546,547,547,546,1500
|
|
20240319,104100,73586007,546,546,546,546,0
|
|
20240319,104000,73586007,546,549,549,546,15203
|
|
20240319,103900,65270985,553,551,553,551,30
|
|
20240319,103800,65254453,551,551,551,551,100
|
|
20240319,103700,65199353,553,552,553,552,9
|
|
20240319,103600,65194380,551,552,553,551,306
|
|
20240319,103500,65025411,553,552,553,551,3329
|
|
20240319,103400,63184891,552,548,552,548,420
|
|
20240319,103300,62953131,547,547,547,547,3230
|
|
20240319,103200,61186321,547,547,547,547,0
|
|
20240319,103100,61186321,547,547,547,547,0
|
|
20240319,103000,61186321,547,547,547,547,0
|
|
20240319,102900,61186321,547,547,547,547,0
|
|
20240319,102800,61186321,547,550,551,547,7118
|
|
20240319,102700,57288595,548,548,548,548,275
|
|
20240319,102600,57137895,547,549,549,547,8348
|
|
20240319,102500,52566413,552,552,552,552,0
|
|
20240319,102400,52566413,552,552,552,552,1000
|
|
20240319,102300,52014413,552,555,559,550,10329
|
|
20240319,102200,46325781,560,560,560,560,0
|
|
20240319,102100,46325781,560,560,560,560,34
|
|
20240319,102000,46306741,560,560,560,560,0
|
|
20240319,101900,46306741,560,560,560,560,0
|
|
20240319,101800,46306741,560,560,560,560,0
|
|
20240319,101700,46306741,560,560,560,560,0
|
|
20240319,101600,46306741,560,559,560,559,1001
|
|
20240319,101500,45747181,559,559,559,559,100
|
|
20240319,101400,45691281,558,558,558,558,30
|
|
20240319,101300,45674541,559,559,559,559,1
|
|
20240319,101200,45673982,555,555,555,555,0
|
|
20240319,101100,45673982,555,559,559,555,5
|
|
20240319,101000,45671203,555,559,559,555,2
|
|
20240319,100900,45670089,555,555,555,555,1
|
|
20240319,100800,45669534,559,559,559,555,5003
|
|
20240319,100700,42872861,558,558,558,558,1796
|
|
20240319,100600,41870693,558,558,558,558,1
|
|
20240319,100500,41870135,553,553,553,553,0
|
|
20240319,100400,41870135,553,553,553,553,1
|
|
20240319,100300,41869582,559,559,559,559,1
|
|
20240319,100200,41869023,559,559,559,559,2
|
|
20240319,100100,41867905,556,556,556,556,0
|
|
20240319,100000,41867905,556,556,556,556,0
|
|
20240319,095900,41867905,556,557,557,556,36518
|
|
20240319,095800,21563333,559,559,559,559,0
|
|
20240319,095700,21563333,559,559,559,559,0
|
|
20240319,095600,21563333,559,559,559,559,20
|
|
20240319,095500,21552153,559,558,559,558,941
|
|
20240319,095400,21027074,559,557,559,557,123
|
|
20240319,095300,20958500,559,555,559,555,423
|
|
20240319,095200,20722979,556,554,556,554,1260
|
|
20240319,095100,20022702,556,556,556,556,0
|
|
20240319,095000,20022702,556,556,556,556,0
|
|
20240319,094900,20022702,556,556,556,556,0
|
|
20240319,094800,20022702,556,556,556,556,0
|
|
20240319,094700,20022702,556,556,556,556,0
|
|
20240319,094600,20022702,556,556,556,556,0
|
|
20240319,094500,20022702,556,553,556,553,1245
|
|
20240319,094400,19334214,553,553,553,553,0
|
|
20240319,094300,19334214,553,553,553,553,0
|
|
20240319,094200,19334214,553,553,553,553,6
|
|
20240319,094100,19330896,553,553,553,553,27
|
|
20240319,094000,19315965,553,553,553,553,0
|
|
20240319,093900,19315965,553,553,553,553,1
|
|
20240319,093800,19315412,550,550,550,550,1
|
|
20240319,093700,19314862,549,549,549,549,0
|
|
20240319,093600,19314862,549,550,550,549,1803
|
|
20240319,093500,18324915,550,551,551,550,1522
|
|
20240319,093400,17487514,552,552,552,552,0
|
|
20240319,093300,17487514,552,559,559,552,24358
|
|
20240319,093200,4003331,563,563,563,563,0
|
|
20240319,093100,4003331,563,563,563,563,0
|
|
20240319,093000,4003331,563,563,563,563,0
|
|
20240319,092900,4003331,563,563,563,563,0
|
|
20240319,092800,4003331,563,563,563,563,0
|
|
20240319,092700,4003331,563,563,563,563,0
|
|
20240319,092600,4003331,563,563,563,563,0
|
|
20240319,092500,4003331,563,563,563,563,0
|
|
20240319,092400,4003331,563,563,563,563,0
|
|
20240319,092300,4003331,563,563,563,563,89
|
|
20240319,092200,3953224,563,563,563,563,0
|
|
20240319,092100,3953224,563,563,563,563,0
|
|
20240319,092000,3953224,563,563,563,563,0
|
|
20240319,091900,3953224,563,563,563,563,12
|
|
20240319,091800,3946468,564,564,564,564,0
|
|
20240319,091700,3946468,564,564,564,564,1
|
|
20240319,091600,3945904,558,560,560,558,800
|
|
20240319,091500,3498074,560,560,560,560,1
|
|
20240319,091400,3497514,565,565,565,565,301
|
|
20240319,091300,3327449,560,560,560,560,1
|
|
20240319,091200,3326889,565,565,565,565,0
|
|
20240319,091100,3326889,565,565,565,565,1
|
|
20240319,091000,3326324,565,565,565,565,1
|
|
20240319,090900,3325759,565,565,565,565,0
|
|
20240319,090800,3325759,565,565,565,565,800
|
|
20240319,090700,2873759,565,564,565,564,1737
|
|
20240319,090600,1893949,564,564,564,564,1
|
|
20240319,090500,1893385,562,562,562,562,1340
|
|
20240319,090400,1140305,565,565,565,565,0
|
|
20240319,090300,1140305,565,565,565,565,0
|
|
20240319,090200,1140305,565,561,565,560,181
|
|
20240319,090100,1038906,569,569,569,569,1814
|
|
20240319,090000,6740,569,561,569,561,12
|