672 lines
28 KiB
CSV
672 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,200900,36656575,683,683,683,683,902
|
|
20240328,200800,36656575,683,683,683,683,0
|
|
20240328,200700,36656575,683,683,683,683,0
|
|
20240328,200600,36656575,683,683,683,683,0
|
|
20240328,200500,36656575,683,683,683,683,0
|
|
20240328,200400,36656575,683,683,683,683,0
|
|
20240328,200300,36656575,683,683,683,683,0
|
|
20240328,200200,36656575,683,683,683,683,0
|
|
20240328,200100,36656575,683,683,683,683,0
|
|
20240328,200000,36656575,683,683,683,683,0
|
|
20240328,195900,36656575,683,683,683,683,0
|
|
20240328,195800,36656575,683,683,683,683,0
|
|
20240328,195700,36656575,683,683,683,683,0
|
|
20240328,195600,36656575,683,683,683,683,0
|
|
20240328,195500,36656575,683,683,683,683,0
|
|
20240328,195400,36656575,683,683,683,683,0
|
|
20240328,195300,36656575,683,683,683,683,0
|
|
20240328,195200,36656575,683,683,683,683,0
|
|
20240328,195100,36656575,683,683,683,683,0
|
|
20240328,195000,36656575,683,683,683,683,0
|
|
20240328,194900,36656575,683,683,683,683,0
|
|
20240328,194800,36656575,683,683,683,683,0
|
|
20240328,194700,36656575,683,683,683,683,0
|
|
20240328,194600,36656575,683,683,683,683,0
|
|
20240328,194500,36656575,683,683,683,683,0
|
|
20240328,194400,36656575,683,683,683,683,0
|
|
20240328,194300,36656575,683,683,683,683,0
|
|
20240328,194200,36656575,683,683,683,683,0
|
|
20240328,194100,36656575,683,683,683,683,0
|
|
20240328,194000,36656575,683,683,683,683,0
|
|
20240328,193900,36656575,683,683,683,683,902
|
|
20240328,193800,36656575,683,683,683,683,0
|
|
20240328,193700,36656575,683,683,683,683,0
|
|
20240328,193600,36656575,683,683,683,683,0
|
|
20240328,193500,36656575,683,683,683,683,0
|
|
20240328,193400,36656575,683,683,683,683,0
|
|
20240328,193300,36656575,683,683,683,683,0
|
|
20240328,193200,36656575,683,683,683,683,0
|
|
20240328,193100,36656575,683,683,683,683,0
|
|
20240328,193000,36656575,683,683,683,683,0
|
|
20240328,192900,36656575,683,683,683,683,0
|
|
20240328,192800,36656575,683,683,683,683,0
|
|
20240328,192700,36656575,683,683,683,683,0
|
|
20240328,192600,36656575,683,683,683,683,0
|
|
20240328,192500,36656575,683,683,683,683,0
|
|
20240328,192400,36656575,683,683,683,683,0
|
|
20240328,192300,36656575,683,683,683,683,0
|
|
20240328,192200,36656575,683,683,683,683,0
|
|
20240328,192100,36656575,683,683,683,683,0
|
|
20240328,192000,36656575,683,683,683,683,0
|
|
20240328,191900,36656575,683,683,683,683,0
|
|
20240328,191800,36656575,683,683,683,683,0
|
|
20240328,191700,36656575,683,683,683,683,0
|
|
20240328,191600,36656575,683,683,683,683,0
|
|
20240328,191500,36656575,683,683,683,683,0
|
|
20240328,191400,36656575,683,683,683,683,0
|
|
20240328,191300,36656575,683,683,683,683,0
|
|
20240328,191200,36656575,683,683,683,683,0
|
|
20240328,191100,36656575,683,683,683,683,0
|
|
20240328,191000,36656575,683,683,683,683,0
|
|
20240328,190900,36656575,683,683,683,683,902
|
|
20240328,190800,36656575,683,683,683,683,0
|
|
20240328,190700,36656575,683,683,683,683,0
|
|
20240328,190600,36656575,683,683,683,683,0
|
|
20240328,190500,36656575,683,683,683,683,0
|
|
20240328,190400,36656575,683,683,683,683,0
|
|
20240328,190300,36656575,683,683,683,683,0
|
|
20240328,190200,36656575,683,683,683,683,0
|
|
20240328,190100,36656575,683,683,683,683,0
|
|
20240328,190000,36656575,683,683,683,683,0
|
|
20240328,185900,36656575,683,683,683,683,0
|
|
20240328,185800,36656575,683,683,683,683,0
|
|
20240328,185700,36656575,683,683,683,683,0
|
|
20240328,185600,36656575,683,683,683,683,0
|
|
20240328,185500,36656575,683,683,683,683,0
|
|
20240328,185400,36656575,683,683,683,683,0
|
|
20240328,185300,36656575,683,683,683,683,0
|
|
20240328,185200,36656575,683,683,683,683,0
|
|
20240328,185100,36656575,683,683,683,683,0
|
|
20240328,185000,36656575,683,683,683,683,0
|
|
20240328,184900,36656575,683,683,683,683,0
|
|
20240328,184800,36656575,683,683,683,683,0
|
|
20240328,184700,36656575,683,683,683,683,0
|
|
20240328,184600,36656575,683,683,683,683,0
|
|
20240328,184500,36656575,683,683,683,683,0
|
|
20240328,184400,36656575,683,683,683,683,0
|
|
20240328,184300,36656575,683,683,683,683,0
|
|
20240328,184200,36656575,683,683,683,683,0
|
|
20240328,184100,36656575,683,683,683,683,0
|
|
20240328,184000,36656575,683,683,683,683,0
|
|
20240328,183900,36656575,683,683,683,683,902
|
|
20240328,183800,36656575,683,683,683,683,0
|
|
20240328,183700,36656575,683,683,683,683,0
|
|
20240328,183600,36656575,683,683,683,683,0
|
|
20240328,183500,36656575,683,683,683,683,0
|
|
20240328,183400,36656575,683,683,683,683,0
|
|
20240328,183300,36656575,683,683,683,683,0
|
|
20240328,183200,36656575,683,683,683,683,0
|
|
20240328,183100,36656575,683,683,683,683,0
|
|
20240328,183000,36656575,683,683,683,683,0
|
|
20240328,182900,36656575,683,683,683,683,0
|
|
20240328,182800,36656575,683,683,683,683,0
|
|
20240328,182700,36656575,683,683,683,683,0
|
|
20240328,182600,36656575,683,683,683,683,0
|
|
20240328,182500,36656575,683,683,683,683,0
|
|
20240328,182400,36656575,683,683,683,683,0
|
|
20240328,182300,36656575,683,683,683,683,0
|
|
20240328,182200,36656575,683,683,683,683,0
|
|
20240328,182100,36656575,683,683,683,683,0
|
|
20240328,182000,36656575,683,683,683,683,0
|
|
20240328,181900,36656575,683,683,683,683,0
|
|
20240328,181800,36656575,683,683,683,683,0
|
|
20240328,181700,36656575,683,683,683,683,0
|
|
20240328,181600,36656575,683,683,683,683,0
|
|
20240328,181500,36656575,683,683,683,683,0
|
|
20240328,181400,36656575,683,683,683,683,0
|
|
20240328,181300,36656575,683,683,683,683,0
|
|
20240328,181200,36656575,683,683,683,683,0
|
|
20240328,181100,36656575,683,683,683,683,0
|
|
20240328,181000,36656575,683,683,683,683,0
|
|
20240328,180900,36656575,683,683,683,683,902
|
|
20240328,180800,36656575,683,683,683,683,0
|
|
20240328,180700,36656575,683,683,683,683,0
|
|
20240328,180600,36656575,683,683,683,683,0
|
|
20240328,180500,36656575,683,683,683,683,0
|
|
20240328,180400,36656575,683,683,683,683,0
|
|
20240328,180300,36656575,683,683,683,683,0
|
|
20240328,180200,36656575,683,683,683,683,0
|
|
20240328,180100,36656575,683,683,683,683,0
|
|
20240328,180000,36656575,683,683,683,683,0
|
|
20240328,175900,36656575,683,683,683,683,0
|
|
20240328,175800,36656575,683,683,683,683,0
|
|
20240328,175700,36656575,683,683,683,683,0
|
|
20240328,175600,36656575,683,683,683,683,0
|
|
20240328,175500,36656575,683,683,683,683,0
|
|
20240328,175400,36656575,683,683,683,683,0
|
|
20240328,175300,36656575,683,683,683,683,0
|
|
20240328,175200,36656575,683,683,683,683,0
|
|
20240328,175100,36656575,683,683,683,683,0
|
|
20240328,175000,36656575,683,683,683,683,0
|
|
20240328,174900,36656575,683,683,683,683,0
|
|
20240328,174800,36656575,683,683,683,683,0
|
|
20240328,174700,36656575,683,683,683,683,0
|
|
20240328,174600,36656575,683,683,683,683,0
|
|
20240328,174500,36656575,683,683,683,683,0
|
|
20240328,174400,36656575,683,683,683,683,0
|
|
20240328,174300,36656575,683,683,683,683,0
|
|
20240328,174200,36656575,683,683,683,683,0
|
|
20240328,174100,36656575,683,683,683,683,0
|
|
20240328,174000,36656575,683,683,683,683,0
|
|
20240328,173900,36656575,683,683,683,683,902
|
|
20240328,173800,36656575,683,683,683,683,0
|
|
20240328,173700,36656575,683,683,683,683,0
|
|
20240328,173600,36656575,683,683,683,683,0
|
|
20240328,173500,36656575,683,683,683,683,0
|
|
20240328,173400,36656575,683,683,683,683,0
|
|
20240328,173300,36656575,683,683,683,683,0
|
|
20240328,173200,36656575,683,683,683,683,0
|
|
20240328,173100,36656575,683,683,683,683,0
|
|
20240328,173000,36656575,683,683,683,683,0
|
|
20240328,172900,36656575,683,683,683,683,0
|
|
20240328,172800,36656575,683,683,683,683,0
|
|
20240328,172700,36656575,683,683,683,683,0
|
|
20240328,172600,36656575,683,683,683,683,0
|
|
20240328,172500,36656575,683,683,683,683,0
|
|
20240328,172400,36656575,683,683,683,683,0
|
|
20240328,172300,36656575,683,683,683,683,0
|
|
20240328,172200,36656575,683,683,683,683,0
|
|
20240328,172100,36656575,683,683,683,683,0
|
|
20240328,172000,36656575,683,683,683,683,0
|
|
20240328,171900,36656575,683,683,683,683,0
|
|
20240328,171800,36656575,683,683,683,683,0
|
|
20240328,171700,36656575,683,683,683,683,0
|
|
20240328,171600,36656575,683,683,683,683,0
|
|
20240328,171500,36656575,683,683,683,683,0
|
|
20240328,171400,36656575,683,683,683,683,0
|
|
20240328,171300,36656575,683,683,683,683,0
|
|
20240328,171200,36656575,683,683,683,683,0
|
|
20240328,171100,36656575,683,683,683,683,0
|
|
20240328,171000,36656575,683,683,683,683,0
|
|
20240328,170900,36656575,683,683,683,683,902
|
|
20240328,170800,36656575,683,683,683,683,0
|
|
20240328,170700,36656575,683,683,683,683,0
|
|
20240328,170600,36656575,683,683,683,683,0
|
|
20240328,170500,36656575,683,683,683,683,0
|
|
20240328,170400,36656575,683,683,683,683,0
|
|
20240328,170300,36656575,683,683,683,683,0
|
|
20240328,170200,36656575,683,683,683,683,0
|
|
20240328,170100,36656575,683,683,683,683,0
|
|
20240328,170000,36656575,683,683,683,683,0
|
|
20240328,165900,36656575,683,683,683,683,0
|
|
20240328,165800,36656575,683,683,683,683,0
|
|
20240328,165700,36656575,683,683,683,683,0
|
|
20240328,165600,36656575,683,683,683,683,0
|
|
20240328,165500,36656575,683,683,683,683,0
|
|
20240328,165400,36656575,683,683,683,683,0
|
|
20240328,165300,36656575,683,683,683,683,0
|
|
20240328,165200,36656575,683,683,683,683,0
|
|
20240328,165100,36656575,683,683,683,683,0
|
|
20240328,165000,36656575,683,683,683,683,0
|
|
20240328,164900,36656575,683,683,683,683,0
|
|
20240328,164800,36656575,683,683,683,683,0
|
|
20240328,164700,36656575,683,683,683,683,0
|
|
20240328,164600,36656575,683,683,683,683,0
|
|
20240328,164500,36656575,683,683,683,683,0
|
|
20240328,164400,36656575,683,683,683,683,0
|
|
20240328,164300,36656575,683,683,683,683,0
|
|
20240328,164200,36656575,683,683,683,683,0
|
|
20240328,164100,36656575,683,683,683,683,0
|
|
20240328,164000,36656575,683,683,683,683,0
|
|
20240328,163900,36656575,683,683,683,683,902
|
|
20240328,163800,36656575,683,683,683,683,0
|
|
20240328,163700,36656575,683,683,683,683,0
|
|
20240328,163600,36656575,683,683,683,683,0
|
|
20240328,163500,36656575,683,683,683,683,0
|
|
20240328,163400,36656575,683,683,683,683,0
|
|
20240328,163300,36656575,683,683,683,683,0
|
|
20240328,163200,36656575,683,683,683,683,0
|
|
20240328,163100,36656575,683,683,683,683,0
|
|
20240328,163000,36656575,683,683,683,683,0
|
|
20240328,162900,36656575,683,683,683,683,0
|
|
20240328,162800,36656575,683,683,683,683,0
|
|
20240328,162700,36656575,683,683,683,683,0
|
|
20240328,162600,36656575,683,683,683,683,0
|
|
20240328,162500,36656575,683,683,683,683,0
|
|
20240328,162400,36656575,683,683,683,683,0
|
|
20240328,162300,36656575,683,683,683,683,0
|
|
20240328,162200,36656575,683,683,683,683,0
|
|
20240328,162100,36656575,683,683,683,683,0
|
|
20240328,162000,36656575,683,683,683,683,0
|
|
20240328,161900,36656575,683,683,683,683,0
|
|
20240328,161800,36656575,683,683,683,683,0
|
|
20240328,161700,36656575,683,683,683,683,0
|
|
20240328,161600,36656575,683,683,683,683,0
|
|
20240328,161500,36656575,683,683,683,683,0
|
|
20240328,161400,36656575,683,683,683,683,0
|
|
20240328,161300,36656575,683,683,683,683,0
|
|
20240328,161200,36656575,683,683,683,683,0
|
|
20240328,161100,36656575,683,683,683,683,0
|
|
20240328,161000,36656575,683,683,683,683,0
|
|
20240328,160900,36656575,683,683,683,683,902
|
|
20240328,160800,36656575,683,683,683,683,0
|
|
20240328,160700,36656575,683,683,683,683,0
|
|
20240328,160600,36656575,683,683,683,683,0
|
|
20240328,160500,36656575,683,683,683,683,0
|
|
20240328,160400,36656575,683,683,683,683,0
|
|
20240328,160300,36656575,683,683,683,683,0
|
|
20240328,160200,36656575,683,683,683,683,0
|
|
20240328,160100,36656575,683,683,683,683,0
|
|
20240328,160000,36656575,683,683,683,683,0
|
|
20240328,155900,36656575,683,683,683,683,0
|
|
20240328,155800,36656575,683,683,683,683,0
|
|
20240328,155700,36656575,683,683,683,683,0
|
|
20240328,155600,36656575,683,683,683,683,0
|
|
20240328,155500,36656575,683,683,683,683,0
|
|
20240328,155400,36656575,683,683,683,683,0
|
|
20240328,155300,36656575,683,683,683,683,0
|
|
20240328,155200,36656575,683,683,683,683,0
|
|
20240328,155100,36656575,683,683,683,683,0
|
|
20240328,155000,36656575,683,683,683,683,0
|
|
20240328,154900,36656575,683,683,683,683,0
|
|
20240328,154800,36656575,683,683,683,683,0
|
|
20240328,154700,36656575,683,683,683,683,0
|
|
20240328,154600,36656575,683,683,683,683,0
|
|
20240328,154500,36656575,683,683,683,683,0
|
|
20240328,154400,36656575,683,683,683,683,0
|
|
20240328,154300,36656575,683,683,683,683,0
|
|
20240328,154200,36656575,683,683,683,683,0
|
|
20240328,154100,36656575,683,683,683,683,0
|
|
20240328,154000,36656575,683,683,683,683,0
|
|
20240328,153900,36656575,683,683,683,683,902
|
|
20240328,153800,36656575,683,683,683,683,0
|
|
20240328,153700,36656575,683,683,683,683,0
|
|
20240328,153600,36656575,683,683,683,683,0
|
|
20240328,153500,36656575,683,683,683,683,0
|
|
20240328,153400,36656575,683,683,683,683,0
|
|
20240328,153300,36656575,683,683,683,683,0
|
|
20240328,153200,36656575,683,683,683,683,0
|
|
20240328,153100,36656575,683,683,683,683,0
|
|
20240328,153000,36656575,683,683,683,683,902
|
|
20240328,152900,36040509,680,680,680,680,0
|
|
20240328,152800,36040509,680,680,680,680,0
|
|
20240328,152700,36040509,680,680,680,680,0
|
|
20240328,152600,36040509,680,680,680,680,0
|
|
20240328,152500,36040509,680,680,680,680,0
|
|
20240328,152400,36040509,680,680,680,680,0
|
|
20240328,152300,36040509,680,680,680,680,0
|
|
20240328,152200,36040509,680,680,680,680,0
|
|
20240328,152100,36040509,680,680,680,680,0
|
|
20240328,152000,36040509,680,680,680,680,0
|
|
20240328,151900,36040509,680,680,680,680,0
|
|
20240328,151800,36040509,680,680,680,680,0
|
|
20240328,151700,36040509,680,680,680,680,0
|
|
20240328,151600,36040509,680,680,680,680,0
|
|
20240328,151500,36040509,680,680,680,680,0
|
|
20240328,151400,36040509,680,680,680,680,0
|
|
20240328,151300,36040509,680,680,680,680,4
|
|
20240328,151200,36037789,680,675,680,675,35
|
|
20240328,151100,36014159,680,680,680,680,1
|
|
20240328,151000,36013479,679,679,679,679,519
|
|
20240328,150900,35661078,679,679,679,679,1
|
|
20240328,150800,35660399,675,678,678,675,1000
|
|
20240328,150700,34984313,678,678,678,678,0
|
|
20240328,150600,34984313,678,678,678,678,0
|
|
20240328,150500,34984313,678,678,678,678,0
|
|
20240328,150400,34984313,678,678,678,678,0
|
|
20240328,150300,34984313,678,678,678,678,0
|
|
20240328,150200,34984313,678,678,678,678,0
|
|
20240328,150100,34984313,678,678,678,678,0
|
|
20240328,150000,34984313,678,678,678,678,0
|
|
20240328,145900,34984313,678,678,678,678,0
|
|
20240328,145800,34984313,678,678,678,678,0
|
|
20240328,145700,34984313,678,678,678,678,0
|
|
20240328,145600,34984313,678,678,678,678,354
|
|
20240328,145500,34744301,678,678,678,678,21
|
|
20240328,145400,34730063,677,677,677,677,100
|
|
20240328,145300,34662363,678,678,678,678,3
|
|
20240328,145200,34660329,678,678,678,678,0
|
|
20240328,145100,34660329,678,678,678,678,5
|
|
20240328,145000,34656939,679,679,679,679,0
|
|
20240328,144900,34656939,679,679,679,679,0
|
|
20240328,144800,34656939,679,679,679,679,0
|
|
20240328,144700,34656939,679,679,679,679,0
|
|
20240328,144600,34656939,679,679,679,679,0
|
|
20240328,144500,34656939,679,679,679,679,2
|
|
20240328,144400,34655581,678,678,678,678,0
|
|
20240328,144300,34655581,678,678,678,678,0
|
|
20240328,144200,34655581,678,677,678,677,151
|
|
20240328,144100,34553204,678,678,678,678,0
|
|
20240328,144000,34553204,678,678,678,678,0
|
|
20240328,143900,34553204,678,678,678,678,3
|
|
20240328,143800,34551170,677,677,677,677,0
|
|
20240328,143700,34551170,677,677,677,677,0
|
|
20240328,143600,34551170,677,677,677,677,0
|
|
20240328,143500,34551170,677,677,677,677,0
|
|
20240328,143400,34551170,677,677,677,677,1
|
|
20240328,143300,34550493,679,679,679,679,0
|
|
20240328,143200,34550493,679,679,679,679,0
|
|
20240328,143100,34550493,679,679,679,679,0
|
|
20240328,143000,34550493,679,679,679,679,1
|
|
20240328,142900,34549814,680,680,680,680,0
|
|
20240328,142800,34549814,680,680,680,680,0
|
|
20240328,142700,34549814,680,680,680,680,0
|
|
20240328,142600,34549814,680,680,680,680,0
|
|
20240328,142500,34549814,680,680,680,680,0
|
|
20240328,142400,34549814,680,680,680,680,0
|
|
20240328,142300,34549814,680,680,680,680,0
|
|
20240328,142200,34549814,680,680,680,680,0
|
|
20240328,142100,34549814,680,680,680,680,0
|
|
20240328,142000,34549814,680,680,680,680,0
|
|
20240328,141900,34549814,680,680,680,680,0
|
|
20240328,141800,34549814,680,680,680,680,0
|
|
20240328,141700,34549814,680,680,680,680,1
|
|
20240328,141600,34549134,680,680,680,680,0
|
|
20240328,141500,34549134,680,680,680,680,3
|
|
20240328,141400,34547094,680,680,680,680,0
|
|
20240328,141300,34547094,680,680,680,680,9
|
|
20240328,141200,34540974,676,676,676,676,25
|
|
20240328,141100,34524074,675,679,679,675,2442
|
|
20240328,141000,32875269,681,681,681,681,12
|
|
20240328,140900,32867097,675,675,675,675,0
|
|
20240328,140800,32867097,675,677,677,675,4951
|
|
20240328,140700,29522164,683,680,683,679,4952
|
|
20240328,140600,26147283,680,677,680,677,2442
|
|
20240328,140500,24486846,676,676,676,676,0
|
|
20240328,140400,24486846,676,676,676,676,10
|
|
20240328,140300,24480086,676,676,676,676,272
|
|
20240328,140200,24296214,676,676,676,676,0
|
|
20240328,140100,24296214,676,676,676,676,0
|
|
20240328,140000,24296214,676,676,676,676,100
|
|
20240328,135900,24228614,676,676,676,676,200
|
|
20240328,135800,24093414,676,676,676,676,0
|
|
20240328,135700,24093414,676,676,676,676,0
|
|
20240328,135600,24093414,676,676,676,676,0
|
|
20240328,135500,24093414,676,676,676,676,44
|
|
20240328,135400,24063670,676,676,676,676,10
|
|
20240328,135300,24056910,676,676,676,676,0
|
|
20240328,135200,24056910,676,676,676,676,20
|
|
20240328,135100,24043390,676,676,676,676,47
|
|
20240328,135000,24011618,676,676,676,676,1400
|
|
20240328,134900,23065218,675,675,675,675,2000
|
|
20240328,134800,21715218,675,675,675,675,0
|
|
20240328,134700,21715218,675,676,676,675,10
|
|
20240328,134600,21708467,675,675,675,675,0
|
|
20240328,134500,21708467,675,675,675,675,0
|
|
20240328,134400,21708467,675,675,675,675,0
|
|
20240328,134300,21708467,675,677,677,675,213
|
|
20240328,134200,21564611,677,677,677,677,3
|
|
20240328,134100,21562580,677,677,677,677,0
|
|
20240328,134000,21562580,677,677,677,677,0
|
|
20240328,133900,21562580,677,677,677,677,0
|
|
20240328,133800,21562580,677,678,678,677,92
|
|
20240328,133700,21500256,680,679,680,677,61
|
|
20240328,133600,21458936,679,679,680,679,13
|
|
20240328,133500,21450107,675,675,675,675,0
|
|
20240328,133400,21450107,675,675,675,675,0
|
|
20240328,133300,21450107,675,675,675,675,0
|
|
20240328,133200,21450107,675,675,675,675,647
|
|
20240328,133100,21013382,679,679,679,679,0
|
|
20240328,133000,21013382,679,679,679,679,0
|
|
20240328,132900,21013382,679,679,679,679,63
|
|
20240328,132800,20970605,679,679,679,679,5
|
|
20240328,132700,20967210,679,679,679,679,368
|
|
20240328,132600,20717338,679,679,679,679,0
|
|
20240328,132500,20717338,679,679,679,679,0
|
|
20240328,132400,20717338,679,673,679,673,1401
|
|
20240328,132300,19774459,679,679,679,679,0
|
|
20240328,132200,19774459,679,679,679,679,0
|
|
20240328,132100,19774459,679,679,679,679,1
|
|
20240328,132000,19773780,672,672,672,672,209
|
|
20240328,131900,19633332,673,676,676,673,500
|
|
20240328,131800,19296826,673,673,673,673,0
|
|
20240328,131700,19296826,673,673,673,673,0
|
|
20240328,131600,19296826,673,673,673,673,0
|
|
20240328,131500,19296826,673,673,673,673,0
|
|
20240328,131400,19296826,673,673,673,673,0
|
|
20240328,131300,19296826,673,679,679,673,257
|
|
20240328,131200,19123065,672,672,672,672,0
|
|
20240328,131100,19123065,672,672,672,672,683
|
|
20240328,131000,18664089,673,673,673,673,1112
|
|
20240328,130900,17915713,673,674,674,673,682
|
|
20240328,130800,17456252,675,675,675,675,5
|
|
20240328,130700,17452877,675,675,675,675,266
|
|
20240328,130600,17273327,680,680,680,680,1
|
|
20240328,130500,17272647,675,675,675,675,0
|
|
20240328,130400,17272647,675,680,680,675,1090
|
|
20240328,130300,16536687,680,680,680,680,1
|
|
20240328,130200,16536007,676,676,676,676,0
|
|
20240328,130100,16536007,676,676,676,676,10
|
|
20240328,130000,16529247,680,680,680,680,0
|
|
20240328,125900,16529247,680,680,680,680,0
|
|
20240328,125800,16529247,680,680,680,680,0
|
|
20240328,125700,16529247,680,680,680,680,0
|
|
20240328,125600,16529247,680,680,680,680,4
|
|
20240328,125500,16526527,676,676,676,676,1500
|
|
20240328,125400,15512527,676,676,676,676,0
|
|
20240328,125300,15512527,676,676,676,676,16
|
|
20240328,125200,15501711,676,676,676,676,0
|
|
20240328,125100,15501711,676,676,676,676,34
|
|
20240328,125000,15478727,676,676,676,676,101
|
|
20240328,124900,15410451,680,680,680,680,0
|
|
20240328,124800,15410451,680,680,680,680,0
|
|
20240328,124700,15410451,680,680,680,680,0
|
|
20240328,124600,15410451,680,680,680,680,0
|
|
20240328,124500,15410451,680,680,680,680,0
|
|
20240328,124400,15410451,680,680,680,680,0
|
|
20240328,124300,15410451,680,680,680,680,0
|
|
20240328,124200,15410451,680,680,680,680,1
|
|
20240328,124100,15409771,680,680,680,680,0
|
|
20240328,124000,15409771,680,680,680,680,0
|
|
20240328,123900,15409771,680,680,680,680,7
|
|
20240328,123800,15405011,680,680,680,680,0
|
|
20240328,123700,15405011,680,680,680,680,0
|
|
20240328,123600,15405011,680,680,680,680,0
|
|
20240328,123500,15405011,680,680,680,680,0
|
|
20240328,123400,15405011,680,680,680,680,0
|
|
20240328,123300,15405011,680,680,680,680,49
|
|
20240328,123200,15371691,675,675,675,675,0
|
|
20240328,123100,15371691,675,675,675,675,0
|
|
20240328,123000,15371691,675,675,675,675,0
|
|
20240328,122900,15371691,675,675,675,675,0
|
|
20240328,122800,15371691,675,675,675,675,200
|
|
20240328,122700,15236691,675,675,675,675,0
|
|
20240328,122600,15236691,675,675,675,675,0
|
|
20240328,122500,15236691,675,675,675,675,0
|
|
20240328,122400,15236691,675,675,675,675,0
|
|
20240328,122300,15236691,675,675,675,675,0
|
|
20240328,122200,15236691,675,675,675,675,126
|
|
20240328,122100,15151641,675,675,675,675,0
|
|
20240328,122000,15151641,675,675,675,675,0
|
|
20240328,121900,15151641,675,675,675,675,0
|
|
20240328,121800,15151641,675,675,675,675,0
|
|
20240328,121700,15151641,675,675,675,675,0
|
|
20240328,121600,15151641,675,675,675,675,0
|
|
20240328,121500,15151641,675,675,675,675,0
|
|
20240328,121400,15151641,675,679,679,675,8568
|
|
20240328,121300,9356301,680,680,680,680,0
|
|
20240328,121200,9356301,680,680,680,680,0
|
|
20240328,121100,9356301,680,680,680,680,0
|
|
20240328,121000,9356301,680,680,680,680,151
|
|
20240328,120900,9253621,680,680,680,680,0
|
|
20240328,120800,9253621,680,680,680,680,1
|
|
20240328,120700,9252941,679,679,679,679,0
|
|
20240328,120600,9252941,679,679,679,679,0
|
|
20240328,120500,9252941,679,679,679,679,1
|
|
20240328,120400,9252262,679,679,679,679,286
|
|
20240328,120300,9058068,679,679,679,679,0
|
|
20240328,120200,9058068,679,679,679,679,5
|
|
20240328,120100,9054673,679,679,679,679,0
|
|
20240328,120000,9054673,679,679,679,679,61
|
|
20240328,115900,9013254,680,680,680,680,0
|
|
20240328,115800,9013254,680,680,680,680,0
|
|
20240328,115700,9013254,680,680,680,680,0
|
|
20240328,115600,9013254,680,680,680,680,0
|
|
20240328,115500,9013254,680,680,680,680,1
|
|
20240328,115400,9012574,680,680,680,680,31
|
|
20240328,115300,8991494,681,681,681,681,0
|
|
20240328,115200,8991494,681,681,681,681,0
|
|
20240328,115100,8991494,681,681,681,681,0
|
|
20240328,115000,8991494,681,681,681,681,0
|
|
20240328,114900,8991494,681,681,681,681,0
|
|
20240328,114800,8991494,681,681,681,681,4
|
|
20240328,114700,8988770,683,683,683,683,0
|
|
20240328,114600,8988770,683,683,683,683,0
|
|
20240328,114500,8988770,683,683,683,683,0
|
|
20240328,114400,8988770,683,683,683,683,0
|
|
20240328,114300,8988770,683,683,683,683,0
|
|
20240328,114200,8988770,683,683,683,683,0
|
|
20240328,114100,8988770,683,683,683,683,0
|
|
20240328,114000,8988770,683,683,683,683,0
|
|
20240328,113900,8988770,683,683,683,683,1
|
|
20240328,113800,8988087,683,683,683,683,0
|
|
20240328,113700,8988087,683,683,683,683,0
|
|
20240328,113600,8988087,683,683,683,683,0
|
|
20240328,113500,8988087,683,683,683,683,4
|
|
20240328,113400,8985355,683,683,683,683,0
|
|
20240328,113300,8985355,683,683,683,683,0
|
|
20240328,113200,8985355,683,683,683,683,0
|
|
20240328,113100,8985355,683,683,683,683,0
|
|
20240328,113000,8985355,683,683,683,683,10
|
|
20240328,112900,8978525,683,683,683,683,0
|
|
20240328,112800,8978525,683,683,683,683,0
|
|
20240328,112700,8978525,683,683,683,683,0
|
|
20240328,112600,8978525,683,683,683,683,0
|
|
20240328,112500,8978525,683,683,683,683,0
|
|
20240328,112400,8978525,683,683,683,683,0
|
|
20240328,112300,8978525,683,683,683,683,30
|
|
20240328,112200,8958035,683,683,683,683,0
|
|
20240328,112100,8958035,683,683,683,683,1
|
|
20240328,112000,8957352,677,677,677,677,0
|
|
20240328,111900,8957352,677,677,677,677,0
|
|
20240328,111800,8957352,677,681,681,677,708
|
|
20240328,111700,8477562,683,683,683,683,0
|
|
20240328,111600,8477562,683,683,683,683,0
|
|
20240328,111500,8477562,683,683,683,683,0
|
|
20240328,111400,8477562,683,683,683,683,0
|
|
20240328,111300,8477562,683,683,683,683,0
|
|
20240328,111200,8477562,683,683,683,683,0
|
|
20240328,111100,8477562,683,683,683,683,1
|
|
20240328,111000,8476879,678,678,678,678,0
|
|
20240328,110900,8476879,678,678,678,678,0
|
|
20240328,110800,8476879,678,678,678,678,0
|
|
20240328,110700,8476879,678,678,678,678,0
|
|
20240328,110600,8476879,678,678,678,678,0
|
|
20240328,110500,8476879,678,678,678,678,0
|
|
20240328,110400,8476879,678,678,678,678,0
|
|
20240328,110300,8476879,678,678,678,678,0
|
|
20240328,110200,8476879,678,678,678,678,0
|
|
20240328,110100,8476879,678,678,678,678,0
|
|
20240328,110000,8476879,678,679,679,678,22
|
|
20240328,105900,8461944,680,680,680,680,11
|
|
20240328,105800,8454464,683,683,683,683,0
|
|
20240328,105700,8454464,683,682,683,682,3
|
|
20240328,105600,8452417,679,679,679,679,0
|
|
20240328,105500,8452417,679,679,679,679,0
|
|
20240328,105400,8452417,679,679,679,679,0
|
|
20240328,105300,8452417,679,680,680,679,3
|
|
20240328,105200,8450379,682,682,682,682,0
|
|
20240328,105100,8450379,682,682,682,682,0
|
|
20240328,105000,8450379,682,682,682,682,0
|
|
20240328,104900,8450379,682,682,682,682,0
|
|
20240328,104800,8450379,682,682,682,682,1
|
|
20240328,104700,8449697,680,680,680,680,0
|
|
20240328,104600,8449697,680,680,680,680,5
|
|
20240328,104500,8446297,682,682,682,682,0
|
|
20240328,104400,8446297,682,682,682,682,0
|
|
20240328,104300,8446297,682,682,682,682,0
|
|
20240328,104200,8446297,682,682,682,682,0
|
|
20240328,104100,8446297,682,682,682,682,1000
|
|
20240328,104000,7764297,678,678,678,678,0
|
|
20240328,103900,7764297,678,678,678,678,0
|
|
20240328,103800,7764297,678,678,678,678,0
|
|
20240328,103700,7764297,678,678,678,678,0
|
|
20240328,103600,7764297,678,678,678,678,100
|
|
20240328,103500,7696497,683,683,683,683,0
|
|
20240328,103400,7696497,683,683,683,683,1000
|
|
20240328,103300,7013497,679,679,679,679,0
|
|
20240328,103200,7013497,679,679,679,679,0
|
|
20240328,103100,7013497,679,679,679,679,1
|
|
20240328,103000,7012818,683,683,683,683,0
|
|
20240328,102900,7012818,683,683,683,683,2
|
|
20240328,102800,7011452,683,683,683,683,0
|
|
20240328,102700,7011452,683,683,683,683,1
|
|
20240328,102600,7010769,682,682,682,682,1000
|
|
20240328,102500,6328769,678,678,678,678,0
|
|
20240328,102400,6328769,678,678,678,678,20
|
|
20240328,102300,6315209,678,678,678,678,0
|
|
20240328,102200,6315209,678,678,678,678,0
|
|
20240328,102100,6315209,678,678,678,678,0
|
|
20240328,102000,6315209,678,678,678,678,0
|
|
20240328,101900,6315209,678,678,678,678,0
|
|
20240328,101800,6315209,678,678,678,678,0
|
|
20240328,101700,6315209,678,678,678,678,0
|
|
20240328,101600,6315209,678,678,678,678,0
|
|
20240328,101500,6315209,678,679,679,678,2
|
|
20240328,101400,6313852,681,681,681,681,0
|
|
20240328,101300,6313852,681,681,681,681,90
|
|
20240328,101200,6252562,681,681,681,681,0
|
|
20240328,101100,6252562,681,681,681,681,1
|
|
20240328,101000,6251881,675,675,675,675,0
|
|
20240328,100900,6251881,675,677,677,675,1600
|
|
20240328,100800,5171787,676,677,679,676,3003
|
|
20240328,100700,3140462,678,678,678,678,0
|
|
20240328,100600,3140462,678,679,679,678,270
|
|
20240328,100500,2957396,679,679,679,679,40
|
|
20240328,100400,2930236,679,680,680,679,30
|
|
20240328,100300,2909846,679,679,679,679,0
|
|
20240328,100200,2909846,679,679,679,679,0
|
|
20240328,100100,2909846,679,679,679,679,1
|
|
20240328,100000,2909167,678,678,678,678,20
|
|
20240328,095900,2895607,678,677,678,677,47
|
|
20240328,095800,2863771,677,679,679,677,10
|
|
20240328,095700,2856998,677,677,677,677,0
|
|
20240328,095600,2856998,677,683,683,677,601
|
|
20240328,095500,2449295,683,683,683,683,4
|
|
20240328,095400,2446563,683,683,683,683,2
|
|
20240328,095300,2445197,683,683,683,683,0
|
|
20240328,095200,2445197,683,683,683,683,1
|
|
20240328,095100,2444514,681,681,681,681,1001
|
|
20240328,095000,1762833,681,681,681,681,0
|
|
20240328,094900,1762833,681,681,681,681,0
|
|
20240328,094800,1762833,681,681,681,681,0
|
|
20240328,094700,1762833,681,681,681,681,23
|
|
20240328,094600,1747170,681,681,681,681,0
|
|
20240328,094500,1747170,681,681,681,681,0
|
|
20240328,094400,1747170,681,681,681,681,0
|
|
20240328,094300,1747170,681,681,681,681,40
|
|
20240328,094200,1719930,681,681,681,681,0
|
|
20240328,094100,1719930,681,681,681,681,1
|
|
20240328,094000,1719249,682,682,682,682,0
|
|
20240328,093900,1719249,682,685,685,682,2
|
|
20240328,093800,1717882,685,685,685,685,59
|
|
20240328,093700,1677467,685,685,685,685,0
|
|
20240328,093600,1677467,685,685,685,685,0
|
|
20240328,093500,1677467,685,685,685,685,10
|
|
20240328,093400,1670617,685,685,685,685,102
|
|
20240328,093300,1600747,685,685,685,685,146
|
|
20240328,093200,1500737,685,685,685,685,0
|
|
20240328,093100,1500737,685,685,685,685,1
|
|
20240328,093000,1500052,685,685,685,685,0
|
|
20240328,092900,1500052,685,685,685,685,941
|
|
20240328,092800,855467,685,685,685,685,0
|
|
20240328,092700,855467,685,685,685,685,5
|
|
20240328,092600,852042,685,685,685,685,1
|
|
20240328,092500,851357,680,682,682,680,209
|
|
20240328,092400,709227,681,681,681,681,0
|
|
20240328,092300,709227,681,681,681,681,0
|
|
20240328,092200,709227,681,681,681,681,0
|
|
20240328,092100,709227,681,681,681,681,0
|
|
20240328,092000,709227,681,681,681,681,0
|
|
20240328,091900,709227,681,682,682,681,8
|
|
20240328,091800,703778,684,684,684,684,0
|
|
20240328,091700,703778,684,684,684,684,0
|
|
20240328,091600,703778,684,684,684,684,1
|
|
20240328,091500,703094,684,684,684,684,31
|
|
20240328,091400,681890,684,684,684,684,1
|
|
20240328,091300,681206,680,680,680,680,100
|
|
20240328,091200,613206,685,685,685,685,7
|
|
20240328,091100,608411,685,685,685,685,0
|
|
20240328,091000,608411,685,685,685,685,1
|
|
20240328,090900,607726,685,685,685,685,1
|
|
20240328,090800,607041,684,684,684,684,2
|
|
20240328,090700,605673,684,684,684,684,0
|
|
20240328,090600,605673,684,684,684,684,0
|
|
20240328,090500,605673,684,684,684,684,1
|
|
20240328,090400,604989,679,679,679,679,0
|
|
20240328,090300,604989,679,679,679,679,0
|
|
20240328,090200,604989,679,679,679,679,0
|
|
20240328,090100,604989,679,679,679,679,0
|
|
20240328,090000,604989,679,679,679,679,891
|