599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,185600,56788478,534,534,534,534,4368
|
|
20240305,185500,56788478,534,534,534,534,0
|
|
20240305,185400,56788478,534,534,534,534,0
|
|
20240305,185300,56788478,534,534,534,534,0
|
|
20240305,185200,56788478,534,534,534,534,0
|
|
20240305,185100,56788478,534,534,534,534,0
|
|
20240305,185000,56788478,534,534,534,534,0
|
|
20240305,184900,56788478,534,534,534,534,0
|
|
20240305,184800,56788478,534,534,534,534,0
|
|
20240305,184700,56788478,534,534,534,534,0
|
|
20240305,184600,56788478,534,534,534,534,0
|
|
20240305,184500,56788478,534,534,534,534,0
|
|
20240305,184400,56788478,534,534,534,534,0
|
|
20240305,184300,56788478,534,534,534,534,0
|
|
20240305,184200,56788478,534,534,534,534,0
|
|
20240305,184100,56788478,534,534,534,534,0
|
|
20240305,184000,56788478,534,534,534,534,0
|
|
20240305,183900,56788478,534,534,534,534,0
|
|
20240305,183800,56788478,534,534,534,534,0
|
|
20240305,183700,56788478,534,534,534,534,0
|
|
20240305,183600,56788478,534,534,534,534,0
|
|
20240305,183500,56788478,534,534,534,534,0
|
|
20240305,183400,56788478,534,534,534,534,0
|
|
20240305,183300,56788478,534,534,534,534,0
|
|
20240305,183200,56788478,534,534,534,534,0
|
|
20240305,183100,56788478,534,534,534,534,0
|
|
20240305,183000,56788478,534,534,534,534,0
|
|
20240305,182900,56788478,534,534,534,534,0
|
|
20240305,182800,56788478,534,534,534,534,0
|
|
20240305,182700,56788478,534,534,534,534,0
|
|
20240305,182600,56788478,534,534,534,534,4368
|
|
20240305,182500,56788478,534,534,534,534,0
|
|
20240305,182400,56788478,534,534,534,534,0
|
|
20240305,182300,56788478,534,534,534,534,0
|
|
20240305,182200,56788478,534,534,534,534,0
|
|
20240305,182100,56788478,534,534,534,534,0
|
|
20240305,182000,56788478,534,534,534,534,0
|
|
20240305,181900,56788478,534,534,534,534,0
|
|
20240305,181800,56788478,534,534,534,534,0
|
|
20240305,181700,56788478,534,534,534,534,0
|
|
20240305,181600,56788478,534,534,534,534,0
|
|
20240305,181500,56788478,534,534,534,534,0
|
|
20240305,181400,56788478,534,534,534,534,0
|
|
20240305,181300,56788478,534,534,534,534,0
|
|
20240305,181200,56788478,534,534,534,534,0
|
|
20240305,181100,56788478,534,534,534,534,0
|
|
20240305,181000,56788478,534,534,534,534,0
|
|
20240305,180900,56788478,534,534,534,534,0
|
|
20240305,180800,56788478,534,534,534,534,0
|
|
20240305,180700,56788478,534,534,534,534,0
|
|
20240305,180600,56788478,534,534,534,534,0
|
|
20240305,180500,56788478,534,534,534,534,0
|
|
20240305,180400,56788478,534,534,534,534,0
|
|
20240305,180300,56788478,534,534,534,534,0
|
|
20240305,180200,56788478,534,534,534,534,0
|
|
20240305,180100,56788478,534,534,534,534,0
|
|
20240305,180000,56788478,534,534,534,534,0
|
|
20240305,175900,56788478,534,534,534,534,0
|
|
20240305,175800,56788478,534,534,534,534,0
|
|
20240305,175700,56788478,534,534,534,534,0
|
|
20240305,175600,56788478,534,534,534,534,4368
|
|
20240305,175500,56788478,534,534,534,534,0
|
|
20240305,175400,56788478,534,534,534,534,0
|
|
20240305,175300,56788478,534,534,534,534,0
|
|
20240305,175200,56788478,534,534,534,534,0
|
|
20240305,175100,56788478,534,534,534,534,0
|
|
20240305,175000,56788478,534,534,534,534,0
|
|
20240305,174900,56788478,534,534,534,534,0
|
|
20240305,174800,56788478,534,534,534,534,0
|
|
20240305,174700,56788478,534,534,534,534,0
|
|
20240305,174600,56788478,534,534,534,534,0
|
|
20240305,174500,56788478,534,534,534,534,0
|
|
20240305,174400,56788478,534,534,534,534,0
|
|
20240305,174300,56788478,534,534,534,534,0
|
|
20240305,174200,56788478,534,534,534,534,0
|
|
20240305,174100,56788478,534,534,534,534,0
|
|
20240305,174000,56788478,534,534,534,534,0
|
|
20240305,173900,56788478,534,534,534,534,0
|
|
20240305,173800,56788478,534,534,534,534,0
|
|
20240305,173700,56788478,534,534,534,534,0
|
|
20240305,173600,56788478,534,534,534,534,0
|
|
20240305,173500,56788478,534,534,534,534,0
|
|
20240305,173400,56788478,534,534,534,534,0
|
|
20240305,173300,56788478,534,534,534,534,0
|
|
20240305,173200,56788478,534,534,534,534,0
|
|
20240305,173100,56788478,534,534,534,534,0
|
|
20240305,173000,56788478,534,534,534,534,0
|
|
20240305,172900,56788478,534,534,534,534,0
|
|
20240305,172800,56788478,534,534,534,534,0
|
|
20240305,172700,56788478,534,534,534,534,0
|
|
20240305,172600,56788478,534,534,534,534,4368
|
|
20240305,172500,56788478,534,534,534,534,0
|
|
20240305,172400,56788478,534,534,534,534,0
|
|
20240305,172300,56788478,534,534,534,534,0
|
|
20240305,172200,56788478,534,534,534,534,0
|
|
20240305,172100,56788478,534,534,534,534,0
|
|
20240305,172000,56788478,534,534,534,534,0
|
|
20240305,171900,56788478,534,534,534,534,0
|
|
20240305,171800,56788478,534,534,534,534,0
|
|
20240305,171700,56788478,534,534,534,534,0
|
|
20240305,171600,56788478,534,534,534,534,0
|
|
20240305,171500,56788478,534,534,534,534,0
|
|
20240305,171400,56788478,534,534,534,534,0
|
|
20240305,171300,56788478,534,534,534,534,0
|
|
20240305,171200,56788478,534,534,534,534,0
|
|
20240305,171100,56788478,534,534,534,534,0
|
|
20240305,171000,56788478,534,534,534,534,0
|
|
20240305,170900,56788478,534,534,534,534,0
|
|
20240305,170800,56788478,534,534,534,534,0
|
|
20240305,170700,56788478,534,534,534,534,0
|
|
20240305,170600,56788478,534,534,534,534,0
|
|
20240305,170500,56788478,534,534,534,534,0
|
|
20240305,170400,56788478,534,534,534,534,0
|
|
20240305,170300,56788478,534,534,534,534,0
|
|
20240305,170200,56788478,534,534,534,534,0
|
|
20240305,170100,56788478,534,534,534,534,0
|
|
20240305,170000,56788478,534,534,534,534,0
|
|
20240305,165900,56788478,534,534,534,534,0
|
|
20240305,165800,56788478,534,534,534,534,0
|
|
20240305,165700,56788478,534,534,534,534,0
|
|
20240305,165600,56788478,534,534,534,534,4368
|
|
20240305,165500,56788478,534,534,534,534,0
|
|
20240305,165400,56788478,534,534,534,534,0
|
|
20240305,165300,56788478,534,534,534,534,0
|
|
20240305,165200,56788478,534,534,534,534,0
|
|
20240305,165100,56788478,534,534,534,534,0
|
|
20240305,165000,56788478,534,534,534,534,0
|
|
20240305,164900,56788478,534,534,534,534,0
|
|
20240305,164800,56788478,534,534,534,534,0
|
|
20240305,164700,56788478,534,534,534,534,0
|
|
20240305,164600,56788478,534,534,534,534,0
|
|
20240305,164500,56788478,534,534,534,534,0
|
|
20240305,164400,56788478,534,534,534,534,0
|
|
20240305,164300,56788478,534,534,534,534,0
|
|
20240305,164200,56788478,534,534,534,534,0
|
|
20240305,164100,56788478,534,534,534,534,0
|
|
20240305,164000,56788478,534,534,534,534,0
|
|
20240305,163900,56788478,534,534,534,534,0
|
|
20240305,163800,56788478,534,534,534,534,0
|
|
20240305,163700,56788478,534,534,534,534,0
|
|
20240305,163600,56788478,534,534,534,534,0
|
|
20240305,163500,56788478,534,534,534,534,0
|
|
20240305,163400,56788478,534,534,534,534,0
|
|
20240305,163300,56788478,534,534,534,534,0
|
|
20240305,163200,56788478,534,534,534,534,0
|
|
20240305,163100,56788478,534,534,534,534,0
|
|
20240305,163000,56788478,534,534,534,534,0
|
|
20240305,162900,56788478,534,534,534,534,0
|
|
20240305,162800,56788478,534,534,534,534,0
|
|
20240305,162700,56788478,534,534,534,534,0
|
|
20240305,162600,56788478,534,534,534,534,4368
|
|
20240305,162500,56788478,534,534,534,534,0
|
|
20240305,162400,56788478,534,534,534,534,0
|
|
20240305,162300,56788478,534,534,534,534,0
|
|
20240305,162200,56788478,534,534,534,534,0
|
|
20240305,162100,56788478,534,534,534,534,0
|
|
20240305,162000,56788478,534,534,534,534,0
|
|
20240305,161900,56788478,534,534,534,534,0
|
|
20240305,161800,56788478,534,534,534,534,0
|
|
20240305,161700,56788478,534,534,534,534,0
|
|
20240305,161600,56788478,534,534,534,534,0
|
|
20240305,161500,56788478,534,534,534,534,0
|
|
20240305,161400,56788478,534,534,534,534,0
|
|
20240305,161300,56788478,534,534,534,534,0
|
|
20240305,161200,56788478,534,534,534,534,0
|
|
20240305,161100,56788478,534,534,534,534,0
|
|
20240305,161000,56788478,534,534,534,534,0
|
|
20240305,160900,56788478,534,534,534,534,0
|
|
20240305,160800,56788478,534,534,534,534,0
|
|
20240305,160700,56788478,534,534,534,534,0
|
|
20240305,160600,56788478,534,534,534,534,0
|
|
20240305,160500,56788478,534,534,534,534,0
|
|
20240305,160400,56788478,534,534,534,534,0
|
|
20240305,160300,56788478,534,534,534,534,0
|
|
20240305,160200,56788478,534,534,534,534,0
|
|
20240305,160100,56788478,534,534,534,534,0
|
|
20240305,160000,56788478,534,534,534,534,0
|
|
20240305,155900,56788478,534,534,534,534,0
|
|
20240305,155800,56788478,534,534,534,534,0
|
|
20240305,155700,56788478,534,534,534,534,0
|
|
20240305,155600,56788478,534,534,534,534,4368
|
|
20240305,155500,56788478,534,534,534,534,0
|
|
20240305,155400,56788478,534,534,534,534,0
|
|
20240305,155300,56788478,534,534,534,534,0
|
|
20240305,155200,56788478,534,534,534,534,0
|
|
20240305,155100,56788478,534,534,534,534,0
|
|
20240305,155000,56788478,534,534,534,534,0
|
|
20240305,154900,56788478,534,534,534,534,0
|
|
20240305,154800,56788478,534,534,534,534,0
|
|
20240305,154700,56788478,534,534,534,534,0
|
|
20240305,154600,56788478,534,534,534,534,0
|
|
20240305,154500,56788478,534,534,534,534,0
|
|
20240305,154400,56788478,534,534,534,534,0
|
|
20240305,154300,56788478,534,534,534,534,0
|
|
20240305,154200,56788478,534,534,534,534,0
|
|
20240305,154100,56788478,534,534,534,534,0
|
|
20240305,154000,56788478,534,534,534,534,0
|
|
20240305,153900,56788478,534,534,534,534,0
|
|
20240305,153800,56788478,534,534,534,534,0
|
|
20240305,153700,56788478,534,534,534,534,0
|
|
20240305,153600,56788478,534,534,534,534,0
|
|
20240305,153500,56788478,534,534,534,534,0
|
|
20240305,153400,56788478,534,534,534,534,0
|
|
20240305,153300,56788478,534,534,534,534,0
|
|
20240305,153200,56788478,534,534,534,534,0
|
|
20240305,153100,56788478,534,534,534,534,0
|
|
20240305,153000,56788478,534,534,534,534,4368
|
|
20240305,152900,54455966,536,536,536,536,0
|
|
20240305,152800,54455966,536,536,536,536,0
|
|
20240305,152700,54455966,536,536,536,536,0
|
|
20240305,152600,54455966,536,536,536,536,0
|
|
20240305,152500,54455966,536,536,536,536,0
|
|
20240305,152400,54455966,536,536,536,536,0
|
|
20240305,152300,54455966,536,536,536,536,0
|
|
20240305,152200,54455966,536,536,536,536,0
|
|
20240305,152100,54455966,536,536,536,536,0
|
|
20240305,152000,54455966,536,536,536,536,0
|
|
20240305,151900,54455966,536,536,536,536,0
|
|
20240305,151800,54455966,536,536,536,536,0
|
|
20240305,151700,54455966,536,536,536,536,20
|
|
20240305,151600,54445246,536,536,536,536,0
|
|
20240305,151500,54445246,536,536,536,536,0
|
|
20240305,151400,54445246,536,536,536,536,0
|
|
20240305,151300,54445246,536,536,536,536,0
|
|
20240305,151200,54445246,536,536,536,536,0
|
|
20240305,151100,54445246,536,536,536,536,0
|
|
20240305,151000,54445246,536,536,536,536,0
|
|
20240305,150900,54445246,536,536,536,536,1000
|
|
20240305,150800,53909246,536,536,536,536,100
|
|
20240305,150700,53855646,536,536,536,536,38
|
|
20240305,150600,53835278,536,536,536,536,17
|
|
20240305,150500,53826166,536,536,536,536,50
|
|
20240305,150400,53799366,535,535,535,535,0
|
|
20240305,150300,53799366,535,535,535,535,0
|
|
20240305,150200,53799366,535,535,535,535,0
|
|
20240305,150100,53799366,535,535,535,535,0
|
|
20240305,150000,53799366,535,535,535,535,0
|
|
20240305,145900,53799366,535,535,535,535,0
|
|
20240305,145800,53799366,535,535,535,535,1831
|
|
20240305,145700,52819781,535,536,536,535,551
|
|
20240305,145600,52524995,535,535,535,535,0
|
|
20240305,145500,52524995,535,535,535,535,1
|
|
20240305,145400,52524460,536,535,536,535,701
|
|
20240305,145300,52149424,535,535,535,535,8731
|
|
20240305,145200,47478339,535,535,535,535,0
|
|
20240305,145100,47478339,535,535,535,535,2005
|
|
20240305,145000,46405664,535,535,535,535,0
|
|
20240305,144900,46405664,535,535,535,535,4037
|
|
20240305,144800,44245869,535,535,535,535,0
|
|
20240305,144700,44245869,535,535,535,535,1
|
|
20240305,144600,44245334,536,536,536,536,2
|
|
20240305,144500,44244262,535,536,536,535,985
|
|
20240305,144400,43716303,536,536,536,536,7
|
|
20240305,144300,43712551,535,535,535,535,0
|
|
20240305,144200,43712551,535,535,535,535,0
|
|
20240305,144100,43712551,535,535,535,535,0
|
|
20240305,144000,43712551,535,535,535,535,0
|
|
20240305,143900,43712551,535,535,535,535,0
|
|
20240305,143800,43712551,535,535,535,535,0
|
|
20240305,143700,43712551,535,535,535,535,0
|
|
20240305,143600,43712551,535,535,535,535,0
|
|
20240305,143500,43712551,535,536,536,535,21
|
|
20240305,143400,43701296,536,536,536,535,1029
|
|
20240305,143300,43149753,535,535,535,535,0
|
|
20240305,143200,43149753,535,535,535,535,0
|
|
20240305,143100,43149753,535,535,535,535,0
|
|
20240305,143000,43149753,535,535,535,535,0
|
|
20240305,142900,43149753,535,535,535,535,0
|
|
20240305,142800,43149753,535,536,537,535,602
|
|
20240305,142700,42827081,535,535,535,535,1
|
|
20240305,142600,42826546,536,536,536,536,1400
|
|
20240305,142500,42076146,536,536,536,536,0
|
|
20240305,142400,42076146,536,536,536,536,0
|
|
20240305,142300,42076146,536,536,536,536,3648
|
|
20240305,142200,40120818,536,536,536,536,0
|
|
20240305,142100,40120818,536,537,537,536,4
|
|
20240305,142000,40118671,536,536,536,536,3
|
|
20240305,141900,40117063,537,537,537,537,502
|
|
20240305,141800,39847489,537,537,537,537,0
|
|
20240305,141700,39847489,537,537,537,537,1
|
|
20240305,141600,39846952,537,537,538,537,1901
|
|
20240305,141500,38824255,537,537,537,537,26
|
|
20240305,141400,38810293,537,537,539,537,49
|
|
20240305,141300,38783955,537,537,537,537,673
|
|
20240305,141200,38422554,537,537,537,537,0
|
|
20240305,141100,38422554,537,537,537,537,0
|
|
20240305,141000,38422554,537,539,539,537,20
|
|
20240305,140900,38411776,537,537,537,537,1
|
|
20240305,140800,38411239,539,539,539,539,0
|
|
20240305,140700,38411239,539,539,539,539,0
|
|
20240305,140600,38411239,539,539,539,539,0
|
|
20240305,140500,38411239,539,539,539,539,0
|
|
20240305,140400,38411239,539,539,539,539,0
|
|
20240305,140300,38411239,539,539,539,539,1
|
|
20240305,140200,38410700,537,537,537,537,0
|
|
20240305,140100,38410700,537,537,537,537,0
|
|
20240305,140000,38410700,537,537,537,537,0
|
|
20240305,135900,38410700,537,537,537,537,0
|
|
20240305,135800,38410700,537,538,538,537,2006
|
|
20240305,135700,37332979,538,538,538,538,103
|
|
20240305,135600,37277565,538,538,538,538,0
|
|
20240305,135500,37277565,538,538,538,538,0
|
|
20240305,135400,37277565,538,538,538,538,0
|
|
20240305,135300,37277565,538,538,538,538,0
|
|
20240305,135200,37277565,538,538,538,538,918
|
|
20240305,135100,36783681,538,538,538,538,0
|
|
20240305,135000,36783681,538,538,538,538,0
|
|
20240305,134900,36783681,538,538,538,538,0
|
|
20240305,134800,36783681,538,538,538,538,3000
|
|
20240305,134700,35169681,538,538,538,538,0
|
|
20240305,134600,35169681,538,538,538,538,0
|
|
20240305,134500,35169681,538,538,538,538,0
|
|
20240305,134400,35169681,538,538,538,538,0
|
|
20240305,134300,35169681,538,538,538,538,167
|
|
20240305,134200,35079835,538,539,539,538,556
|
|
20240305,134100,34780704,539,539,539,539,369
|
|
20240305,134000,34581813,539,539,539,539,4991
|
|
20240305,133900,31891664,541,541,541,541,19
|
|
20240305,133800,31881385,542,542,542,542,0
|
|
20240305,133700,31881385,542,542,542,542,0
|
|
20240305,133600,31881385,542,542,542,542,0
|
|
20240305,133500,31881385,542,542,542,542,0
|
|
20240305,133400,31881385,542,542,542,542,0
|
|
20240305,133300,31881385,542,542,542,542,0
|
|
20240305,133200,31881385,542,542,542,542,0
|
|
20240305,133100,31881385,542,542,542,542,1
|
|
20240305,133000,31880843,539,539,539,539,0
|
|
20240305,132900,31880843,539,540,540,539,1670
|
|
20240305,132800,30980712,542,542,542,542,0
|
|
20240305,132700,30980712,542,542,542,542,1
|
|
20240305,132600,30980170,539,539,539,539,0
|
|
20240305,132500,30980170,539,539,539,539,918
|
|
20240305,132400,30485368,539,539,543,539,2584
|
|
20240305,132300,29092586,539,541,541,539,10483
|
|
20240305,132200,23433697,543,543,543,543,0
|
|
20240305,132100,23433697,543,543,543,543,4
|
|
20240305,132000,23431525,544,544,544,544,0
|
|
20240305,131900,23431525,544,544,544,544,0
|
|
20240305,131800,23431525,544,544,544,544,0
|
|
20240305,131700,23431525,544,544,544,544,0
|
|
20240305,131600,23431525,544,544,544,544,0
|
|
20240305,131500,23431525,544,544,544,544,0
|
|
20240305,131400,23431525,544,544,544,544,0
|
|
20240305,131300,23431525,544,544,544,544,0
|
|
20240305,131200,23431525,544,544,544,544,0
|
|
20240305,131100,23431525,544,544,544,544,0
|
|
20240305,131000,23431525,544,544,544,544,0
|
|
20240305,130900,23431525,544,544,544,544,1
|
|
20240305,130800,23430981,543,543,543,543,1
|
|
20240305,130700,23430438,543,543,543,543,0
|
|
20240305,130600,23430438,543,543,543,543,0
|
|
20240305,130500,23430438,543,543,543,543,0
|
|
20240305,130400,23430438,543,543,543,543,0
|
|
20240305,130300,23430438,543,543,543,543,0
|
|
20240305,130200,23430438,543,543,543,543,0
|
|
20240305,130100,23430438,543,543,543,543,0
|
|
20240305,130000,23430438,543,543,543,543,0
|
|
20240305,125900,23430438,543,543,543,543,0
|
|
20240305,125800,23430438,543,543,543,543,0
|
|
20240305,125700,23430438,543,543,543,543,0
|
|
20240305,125600,23430438,543,543,543,543,1
|
|
20240305,125500,23429895,544,544,544,544,0
|
|
20240305,125400,23429895,544,544,544,544,0
|
|
20240305,125300,23429895,544,544,544,544,0
|
|
20240305,125200,23429895,544,544,544,544,0
|
|
20240305,125100,23429895,544,544,544,544,0
|
|
20240305,125000,23429895,544,544,544,544,0
|
|
20240305,124900,23429895,544,544,544,544,0
|
|
20240305,124800,23429895,544,544,544,544,0
|
|
20240305,124700,23429895,544,543,544,543,2
|
|
20240305,124600,23428808,541,541,541,541,0
|
|
20240305,124500,23428808,541,541,541,541,2
|
|
20240305,124400,23427726,541,541,541,541,0
|
|
20240305,124300,23427726,541,541,541,541,20
|
|
20240305,124200,23416906,544,544,544,544,0
|
|
20240305,124100,23416906,544,544,544,544,0
|
|
20240305,124000,23416906,544,544,544,544,0
|
|
20240305,123900,23416906,544,544,544,544,0
|
|
20240305,123800,23416906,544,544,544,544,0
|
|
20240305,123700,23416906,544,544,544,544,0
|
|
20240305,123600,23416906,544,544,544,544,0
|
|
20240305,123500,23416906,544,544,544,544,0
|
|
20240305,123400,23416906,544,544,544,544,0
|
|
20240305,123300,23416906,544,544,544,544,0
|
|
20240305,123200,23416906,544,544,544,544,0
|
|
20240305,123100,23416906,544,544,544,544,0
|
|
20240305,123000,23416906,544,544,544,544,0
|
|
20240305,122900,23416906,544,544,544,544,0
|
|
20240305,122800,23416906,544,544,544,544,0
|
|
20240305,122700,23416906,544,544,544,544,0
|
|
20240305,122600,23416906,544,544,544,544,0
|
|
20240305,122500,23416906,544,544,544,544,0
|
|
20240305,122400,23416906,544,542,544,542,2
|
|
20240305,122300,23415820,544,544,544,544,0
|
|
20240305,122200,23415820,544,544,544,544,0
|
|
20240305,122100,23415820,544,544,544,544,0
|
|
20240305,122000,23415820,544,542,544,542,1301
|
|
20240305,121900,22708080,543,542,544,542,4
|
|
20240305,121800,22705908,542,542,542,542,3
|
|
20240305,121700,22704282,543,542,543,542,92
|
|
20240305,121600,22654327,542,542,542,542,0
|
|
20240305,121500,22654327,542,542,542,542,0
|
|
20240305,121400,22654327,542,542,542,542,0
|
|
20240305,121300,22654327,542,542,542,542,0
|
|
20240305,121200,22654327,542,542,542,542,434
|
|
20240305,121100,22419099,540,540,540,540,0
|
|
20240305,121000,22419099,540,540,540,540,0
|
|
20240305,120900,22419099,540,540,540,540,0
|
|
20240305,120800,22419099,540,540,540,540,612
|
|
20240305,120700,22088619,541,541,541,541,2
|
|
20240305,120600,22087537,541,541,541,541,0
|
|
20240305,120500,22087537,541,540,541,540,2
|
|
20240305,120400,22086456,539,539,539,539,0
|
|
20240305,120300,22086456,539,539,539,539,0
|
|
20240305,120200,22086456,539,542,542,539,10011
|
|
20240305,120100,16666491,543,543,543,543,0
|
|
20240305,120000,16666491,543,543,543,543,3
|
|
20240305,115900,16664862,543,543,543,543,0
|
|
20240305,115800,16664862,543,543,543,543,1000
|
|
20240305,115700,16121862,542,542,542,542,0
|
|
20240305,115600,16121862,542,542,542,542,0
|
|
20240305,115500,16121862,542,542,542,542,0
|
|
20240305,115400,16121862,542,542,542,542,0
|
|
20240305,115300,16121862,542,542,542,542,0
|
|
20240305,115200,16121862,542,542,542,542,0
|
|
20240305,115100,16121862,542,542,542,542,0
|
|
20240305,115000,16121862,542,542,542,542,0
|
|
20240305,114900,16121862,542,542,542,542,0
|
|
20240305,114800,16121862,542,542,542,542,0
|
|
20240305,114700,16121862,542,542,542,542,3441
|
|
20240305,114600,14256840,543,543,543,543,0
|
|
20240305,114500,14256840,543,543,543,543,0
|
|
20240305,114400,14256840,543,543,543,543,0
|
|
20240305,114300,14256840,543,543,543,543,0
|
|
20240305,114200,14256840,543,543,543,543,100
|
|
20240305,114100,14202540,544,544,544,544,0
|
|
20240305,114000,14202540,544,544,544,544,0
|
|
20240305,113900,14202540,544,544,544,544,0
|
|
20240305,113800,14202540,544,543,544,543,4500
|
|
20240305,113700,11759001,542,542,542,542,0
|
|
20240305,113600,11759001,542,542,542,542,0
|
|
20240305,113500,11759001,542,542,542,542,0
|
|
20240305,113400,11759001,542,542,542,542,0
|
|
20240305,113300,11759001,542,542,542,542,1
|
|
20240305,113200,11758459,542,542,542,542,1
|
|
20240305,113100,11757917,542,542,542,542,800
|
|
20240305,113000,11324317,542,543,543,542,400
|
|
20240305,112900,11107417,543,543,543,543,404
|
|
20240305,112800,10888045,543,543,543,543,52
|
|
20240305,112700,10859809,543,545,545,543,5821
|
|
20240305,112600,7698644,546,546,546,546,0
|
|
20240305,112500,7698644,546,546,546,546,0
|
|
20240305,112400,7698644,546,546,546,546,1
|
|
20240305,112300,7698098,545,545,545,545,1
|
|
20240305,112200,7697553,546,546,546,546,0
|
|
20240305,112100,7697553,546,546,546,546,0
|
|
20240305,112000,7697553,546,546,546,546,0
|
|
20240305,111900,7697553,546,546,546,546,0
|
|
20240305,111800,7697553,546,546,546,546,0
|
|
20240305,111700,7697553,546,546,546,546,0
|
|
20240305,111600,7697553,546,546,546,546,0
|
|
20240305,111500,7697553,546,546,546,546,0
|
|
20240305,111400,7697553,546,546,546,546,0
|
|
20240305,111300,7697553,546,546,546,546,0
|
|
20240305,111200,7697553,546,546,546,546,14
|
|
20240305,111100,7689909,546,546,546,546,0
|
|
20240305,111000,7689909,546,546,546,546,0
|
|
20240305,110900,7689909,546,546,546,546,0
|
|
20240305,110800,7689909,546,546,546,546,0
|
|
20240305,110700,7689909,546,546,546,546,0
|
|
20240305,110600,7689909,546,546,546,546,1
|
|
20240305,110500,7689363,546,546,546,546,0
|
|
20240305,110400,7689363,546,546,546,546,0
|
|
20240305,110300,7689363,546,546,546,546,0
|
|
20240305,110200,7689363,546,546,546,546,0
|
|
20240305,110100,7689363,546,546,546,546,50
|
|
20240305,110000,7662063,546,547,547,546,1111
|
|
20240305,105900,7055456,548,548,548,548,0
|
|
20240305,105800,7055456,548,548,548,548,0
|
|
20240305,105700,7055456,548,548,548,548,1
|
|
20240305,105600,7054908,546,546,546,546,0
|
|
20240305,105500,7054908,546,546,546,546,0
|
|
20240305,105400,7054908,546,546,546,546,0
|
|
20240305,105300,7054908,546,546,546,546,3
|
|
20240305,105200,7053270,546,546,546,546,0
|
|
20240305,105100,7053270,546,546,546,546,0
|
|
20240305,105000,7053270,546,546,546,546,1
|
|
20240305,104900,7052724,546,546,546,546,850
|
|
20240305,104800,6588624,547,547,547,547,0
|
|
20240305,104700,6588624,547,553,553,547,10400
|
|
20240305,104600,897319,553,553,553,553,1
|
|
20240305,104500,896766,553,553,553,553,0
|
|
20240305,104400,896766,553,553,553,553,0
|
|
20240305,104300,896766,553,553,553,553,1
|
|
20240305,104200,896213,553,553,553,553,0
|
|
20240305,104100,896213,553,553,553,553,0
|
|
20240305,104000,896213,553,553,553,553,1
|
|
20240305,103900,895660,553,553,553,553,0
|
|
20240305,103800,895660,553,553,553,553,0
|
|
20240305,103700,895660,553,553,553,553,1
|
|
20240305,103600,895107,554,554,554,554,0
|
|
20240305,103500,895107,554,554,554,554,0
|
|
20240305,103400,895107,554,553,554,553,3
|
|
20240305,103300,893446,553,553,553,553,0
|
|
20240305,103200,893446,553,553,553,553,0
|
|
20240305,103100,893446,553,553,553,553,0
|
|
20240305,103000,893446,553,553,553,553,1
|
|
20240305,102900,892893,554,554,554,554,0
|
|
20240305,102800,892893,554,554,554,554,0
|
|
20240305,102700,892893,554,554,554,554,1
|
|
20240305,102600,892339,553,553,553,553,1
|
|
20240305,102500,891786,553,553,553,553,0
|
|
20240305,102400,891786,553,553,553,553,0
|
|
20240305,102300,891786,553,553,553,553,1
|
|
20240305,102200,891233,554,554,554,554,0
|
|
20240305,102100,891233,554,554,554,554,0
|
|
20240305,102000,891233,554,554,554,554,1
|
|
20240305,101900,890679,553,553,553,553,0
|
|
20240305,101800,890679,553,553,553,553,0
|
|
20240305,101700,890679,553,553,553,553,1
|
|
20240305,101600,890126,554,554,554,554,0
|
|
20240305,101500,890126,554,554,554,554,0
|
|
20240305,101400,890126,554,554,554,554,1
|
|
20240305,101300,889572,553,553,553,553,0
|
|
20240305,101200,889572,553,553,553,553,1
|
|
20240305,101100,889019,554,554,554,554,0
|
|
20240305,101000,889019,554,554,554,554,0
|
|
20240305,100900,889019,554,554,554,554,0
|
|
20240305,100800,889019,554,554,554,554,0
|
|
20240305,100700,889019,554,554,554,554,0
|
|
20240305,100600,889019,554,554,554,554,0
|
|
20240305,100500,889019,554,554,554,554,1
|
|
20240305,100400,888465,553,553,553,553,1
|
|
20240305,100300,887912,553,553,553,553,0
|
|
20240305,100200,887912,553,553,553,553,0
|
|
20240305,100100,887912,553,553,553,553,1
|
|
20240305,100000,887359,549,549,549,549,0
|
|
20240305,095900,887359,549,549,549,549,0
|
|
20240305,095800,887359,549,549,549,549,1
|
|
20240305,095700,886810,554,554,554,554,0
|
|
20240305,095600,886810,554,554,554,554,0
|
|
20240305,095500,886810,554,549,554,549,2
|
|
20240305,095400,885707,548,549,549,548,90
|
|
20240305,095300,836356,555,555,555,555,0
|
|
20240305,095200,836356,555,555,555,555,0
|
|
20240305,095100,836356,555,555,555,555,0
|
|
20240305,095000,836356,555,555,555,555,0
|
|
20240305,094900,836356,555,555,555,555,0
|
|
20240305,094800,836356,555,555,555,555,0
|
|
20240305,094700,836356,555,555,555,555,0
|
|
20240305,094600,836356,555,555,555,555,0
|
|
20240305,094500,836356,555,555,555,555,0
|
|
20240305,094400,836356,555,555,555,555,0
|
|
20240305,094300,836356,555,550,555,550,198
|
|
20240305,094200,726471,555,550,555,550,684
|
|
20240305,094100,346856,550,550,550,550,0
|
|
20240305,094000,346856,550,550,550,550,0
|
|
20240305,093900,346856,550,550,550,550,0
|
|
20240305,093800,346856,550,550,550,550,0
|
|
20240305,093700,346856,550,550,550,550,0
|
|
20240305,093600,346856,550,550,550,550,1
|
|
20240305,093500,346306,555,555,555,555,0
|
|
20240305,093400,346306,555,555,555,555,0
|
|
20240305,093300,346306,555,555,555,555,0
|
|
20240305,093200,346306,555,550,555,550,10
|
|
20240305,093100,340761,555,550,555,550,15
|
|
20240305,093000,332446,555,555,555,555,0
|
|
20240305,092900,332446,555,555,555,555,0
|
|
20240305,092800,332446,555,555,555,555,0
|
|
20240305,092700,332446,555,550,555,550,390
|
|
20240305,092600,116148,554,554,554,554,0
|
|
20240305,092500,116148,554,554,554,554,0
|
|
20240305,092400,116148,554,554,554,554,0
|
|
20240305,092300,116148,554,554,554,554,0
|
|
20240305,092200,116148,554,554,554,554,0
|
|
20240305,092100,116148,554,554,554,554,0
|
|
20240305,092000,116148,554,554,554,554,0
|
|
20240305,091900,116148,554,554,554,554,0
|
|
20240305,091800,116148,554,554,554,554,0
|
|
20240305,091700,116148,554,554,554,554,0
|
|
20240305,091600,116148,554,549,554,549,51
|
|
20240305,091500,88144,555,555,555,555,48
|
|
20240305,091400,61504,550,550,550,550,0
|
|
20240305,091300,61504,550,550,550,550,0
|
|
20240305,091200,61504,550,550,550,550,0
|
|
20240305,091100,61504,550,550,550,550,0
|
|
20240305,091000,61504,550,550,550,550,62
|
|
20240305,090900,27404,550,550,550,550,0
|
|
20240305,090800,27404,550,550,550,550,0
|
|
20240305,090700,27404,550,550,550,550,0
|
|
20240305,090600,27404,550,550,550,550,0
|
|
20240305,090500,27404,550,550,550,550,2
|
|
20240305,090400,26304,548,548,548,548,0
|
|
20240305,090300,26304,548,548,548,548,0
|
|
20240305,090200,26304,548,548,548,548,0
|
|
20240305,090100,26304,548,548,548,548,0
|
|
20240305,090000,26304,548,548,548,548,48
|