599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,185600,31868307,525,525,525,525,1473
|
|
20240318,185500,31868307,525,525,525,525,0
|
|
20240318,185400,31868307,525,525,525,525,0
|
|
20240318,185300,31868307,525,525,525,525,0
|
|
20240318,185200,31868307,525,525,525,525,0
|
|
20240318,185100,31868307,525,525,525,525,0
|
|
20240318,185000,31868307,525,525,525,525,0
|
|
20240318,184900,31868307,525,525,525,525,0
|
|
20240318,184800,31868307,525,525,525,525,0
|
|
20240318,184700,31868307,525,525,525,525,0
|
|
20240318,184600,31868307,525,525,525,525,0
|
|
20240318,184500,31868307,525,525,525,525,0
|
|
20240318,184400,31868307,525,525,525,525,0
|
|
20240318,184300,31868307,525,525,525,525,0
|
|
20240318,184200,31868307,525,525,525,525,0
|
|
20240318,184100,31868307,525,525,525,525,0
|
|
20240318,184000,31868307,525,525,525,525,0
|
|
20240318,183900,31868307,525,525,525,525,0
|
|
20240318,183800,31868307,525,525,525,525,0
|
|
20240318,183700,31868307,525,525,525,525,0
|
|
20240318,183600,31868307,525,525,525,525,0
|
|
20240318,183500,31868307,525,525,525,525,0
|
|
20240318,183400,31868307,525,525,525,525,0
|
|
20240318,183300,31868307,525,525,525,525,0
|
|
20240318,183200,31868307,525,525,525,525,0
|
|
20240318,183100,31868307,525,525,525,525,0
|
|
20240318,183000,31868307,525,525,525,525,0
|
|
20240318,182900,31868307,525,525,525,525,0
|
|
20240318,182800,31868307,525,525,525,525,0
|
|
20240318,182700,31868307,525,525,525,525,0
|
|
20240318,182600,31868307,525,525,525,525,1473
|
|
20240318,182500,31868307,525,525,525,525,0
|
|
20240318,182400,31868307,525,525,525,525,0
|
|
20240318,182300,31868307,525,525,525,525,0
|
|
20240318,182200,31868307,525,525,525,525,0
|
|
20240318,182100,31868307,525,525,525,525,0
|
|
20240318,182000,31868307,525,525,525,525,0
|
|
20240318,181900,31868307,525,525,525,525,0
|
|
20240318,181800,31868307,525,525,525,525,0
|
|
20240318,181700,31868307,525,525,525,525,0
|
|
20240318,181600,31868307,525,525,525,525,0
|
|
20240318,181500,31868307,525,525,525,525,0
|
|
20240318,181400,31868307,525,525,525,525,0
|
|
20240318,181300,31868307,525,525,525,525,0
|
|
20240318,181200,31868307,525,525,525,525,0
|
|
20240318,181100,31868307,525,525,525,525,0
|
|
20240318,181000,31868307,525,525,525,525,0
|
|
20240318,180900,31868307,525,525,525,525,0
|
|
20240318,180800,31868307,525,525,525,525,0
|
|
20240318,180700,31868307,525,525,525,525,0
|
|
20240318,180600,31868307,525,525,525,525,0
|
|
20240318,180500,31868307,525,525,525,525,0
|
|
20240318,180400,31868307,525,525,525,525,0
|
|
20240318,180300,31868307,525,525,525,525,0
|
|
20240318,180200,31868307,525,525,525,525,0
|
|
20240318,180100,31868307,525,525,525,525,0
|
|
20240318,180000,31868307,525,525,525,525,0
|
|
20240318,175900,31868307,525,525,525,525,0
|
|
20240318,175800,31868307,525,525,525,525,0
|
|
20240318,175700,31868307,525,525,525,525,0
|
|
20240318,175600,31868307,525,525,525,525,1473
|
|
20240318,175500,31868307,525,525,525,525,0
|
|
20240318,175400,31868307,525,525,525,525,0
|
|
20240318,175300,31868307,525,525,525,525,0
|
|
20240318,175200,31868307,525,525,525,525,0
|
|
20240318,175100,31868307,525,525,525,525,0
|
|
20240318,175000,31868307,525,525,525,525,0
|
|
20240318,174900,31868307,525,525,525,525,0
|
|
20240318,174800,31868307,525,525,525,525,0
|
|
20240318,174700,31868307,525,525,525,525,0
|
|
20240318,174600,31868307,525,525,525,525,0
|
|
20240318,174500,31868307,525,525,525,525,0
|
|
20240318,174400,31868307,525,525,525,525,0
|
|
20240318,174300,31868307,525,525,525,525,0
|
|
20240318,174200,31868307,525,525,525,525,0
|
|
20240318,174100,31868307,525,525,525,525,0
|
|
20240318,174000,31868307,525,525,525,525,0
|
|
20240318,173900,31868307,525,525,525,525,0
|
|
20240318,173800,31868307,525,525,525,525,0
|
|
20240318,173700,31868307,525,525,525,525,0
|
|
20240318,173600,31868307,525,525,525,525,0
|
|
20240318,173500,31868307,525,525,525,525,0
|
|
20240318,173400,31868307,525,525,525,525,0
|
|
20240318,173300,31868307,525,525,525,525,0
|
|
20240318,173200,31868307,525,525,525,525,0
|
|
20240318,173100,31868307,525,525,525,525,0
|
|
20240318,173000,31868307,525,525,525,525,0
|
|
20240318,172900,31868307,525,525,525,525,0
|
|
20240318,172800,31868307,525,525,525,525,0
|
|
20240318,172700,31868307,525,525,525,525,0
|
|
20240318,172600,31868307,525,525,525,525,1473
|
|
20240318,172500,31868307,525,525,525,525,0
|
|
20240318,172400,31868307,525,525,525,525,0
|
|
20240318,172300,31868307,525,525,525,525,0
|
|
20240318,172200,31868307,525,525,525,525,0
|
|
20240318,172100,31868307,525,525,525,525,0
|
|
20240318,172000,31868307,525,525,525,525,0
|
|
20240318,171900,31868307,525,525,525,525,0
|
|
20240318,171800,31868307,525,525,525,525,0
|
|
20240318,171700,31868307,525,525,525,525,0
|
|
20240318,171600,31868307,525,525,525,525,0
|
|
20240318,171500,31868307,525,525,525,525,0
|
|
20240318,171400,31868307,525,525,525,525,0
|
|
20240318,171300,31868307,525,525,525,525,0
|
|
20240318,171200,31868307,525,525,525,525,0
|
|
20240318,171100,31868307,525,525,525,525,0
|
|
20240318,171000,31868307,525,525,525,525,0
|
|
20240318,170900,31868307,525,525,525,525,0
|
|
20240318,170800,31868307,525,525,525,525,0
|
|
20240318,170700,31868307,525,525,525,525,0
|
|
20240318,170600,31868307,525,525,525,525,0
|
|
20240318,170500,31868307,525,525,525,525,0
|
|
20240318,170400,31868307,525,525,525,525,0
|
|
20240318,170300,31868307,525,525,525,525,0
|
|
20240318,170200,31868307,525,525,525,525,0
|
|
20240318,170100,31868307,525,525,525,525,0
|
|
20240318,170000,31868307,525,525,525,525,0
|
|
20240318,165900,31868307,525,525,525,525,0
|
|
20240318,165800,31868307,525,525,525,525,0
|
|
20240318,165700,31868307,525,525,525,525,0
|
|
20240318,165600,31868307,525,525,525,525,1473
|
|
20240318,165500,31868307,525,525,525,525,0
|
|
20240318,165400,31868307,525,525,525,525,0
|
|
20240318,165300,31868307,525,525,525,525,0
|
|
20240318,165200,31868307,525,525,525,525,0
|
|
20240318,165100,31868307,525,525,525,525,0
|
|
20240318,165000,31868307,525,525,525,525,0
|
|
20240318,164900,31868307,525,525,525,525,0
|
|
20240318,164800,31868307,525,525,525,525,0
|
|
20240318,164700,31868307,525,525,525,525,0
|
|
20240318,164600,31868307,525,525,525,525,0
|
|
20240318,164500,31868307,525,525,525,525,0
|
|
20240318,164400,31868307,525,525,525,525,0
|
|
20240318,164300,31868307,525,525,525,525,0
|
|
20240318,164200,31868307,525,525,525,525,0
|
|
20240318,164100,31868307,525,525,525,525,0
|
|
20240318,164000,31868307,525,525,525,525,0
|
|
20240318,163900,31868307,525,525,525,525,0
|
|
20240318,163800,31868307,525,525,525,525,0
|
|
20240318,163700,31868307,525,525,525,525,0
|
|
20240318,163600,31868307,525,525,525,525,0
|
|
20240318,163500,31868307,525,525,525,525,0
|
|
20240318,163400,31868307,525,525,525,525,0
|
|
20240318,163300,31868307,525,525,525,525,0
|
|
20240318,163200,31868307,525,525,525,525,0
|
|
20240318,163100,31868307,525,525,525,525,0
|
|
20240318,163000,31868307,525,525,525,525,0
|
|
20240318,162900,31868307,525,525,525,525,0
|
|
20240318,162800,31868307,525,525,525,525,0
|
|
20240318,162700,31868307,525,525,525,525,0
|
|
20240318,162600,31868307,525,525,525,525,1473
|
|
20240318,162500,31868307,525,525,525,525,0
|
|
20240318,162400,31868307,525,525,525,525,0
|
|
20240318,162300,31868307,525,525,525,525,0
|
|
20240318,162200,31868307,525,525,525,525,0
|
|
20240318,162100,31868307,525,525,525,525,0
|
|
20240318,162000,31868307,525,525,525,525,0
|
|
20240318,161900,31868307,525,525,525,525,0
|
|
20240318,161800,31868307,525,525,525,525,0
|
|
20240318,161700,31868307,525,525,525,525,0
|
|
20240318,161600,31868307,525,525,525,525,0
|
|
20240318,161500,31868307,525,525,525,525,0
|
|
20240318,161400,31868307,525,525,525,525,0
|
|
20240318,161300,31868307,525,525,525,525,0
|
|
20240318,161200,31868307,525,525,525,525,0
|
|
20240318,161100,31868307,525,525,525,525,0
|
|
20240318,161000,31868307,525,525,525,525,0
|
|
20240318,160900,31868307,525,525,525,525,0
|
|
20240318,160800,31868307,525,525,525,525,0
|
|
20240318,160700,31868307,525,525,525,525,0
|
|
20240318,160600,31868307,525,525,525,525,0
|
|
20240318,160500,31868307,525,525,525,525,0
|
|
20240318,160400,31868307,525,525,525,525,0
|
|
20240318,160300,31868307,525,525,525,525,0
|
|
20240318,160200,31868307,525,525,525,525,0
|
|
20240318,160100,31868307,525,525,525,525,0
|
|
20240318,160000,31868307,525,525,525,525,0
|
|
20240318,155900,31868307,525,525,525,525,0
|
|
20240318,155800,31868307,525,525,525,525,0
|
|
20240318,155700,31868307,525,525,525,525,0
|
|
20240318,155600,31868307,525,525,525,525,1473
|
|
20240318,155500,31868307,525,525,525,525,0
|
|
20240318,155400,31868307,525,525,525,525,0
|
|
20240318,155300,31868307,525,525,525,525,0
|
|
20240318,155200,31868307,525,525,525,525,0
|
|
20240318,155100,31868307,525,525,525,525,0
|
|
20240318,155000,31868307,525,525,525,525,0
|
|
20240318,154900,31868307,525,525,525,525,0
|
|
20240318,154800,31868307,525,525,525,525,0
|
|
20240318,154700,31868307,525,525,525,525,0
|
|
20240318,154600,31868307,525,525,525,525,0
|
|
20240318,154500,31868307,525,525,525,525,0
|
|
20240318,154400,31868307,525,525,525,525,0
|
|
20240318,154300,31868307,525,525,525,525,0
|
|
20240318,154200,31868307,525,525,525,525,0
|
|
20240318,154100,31868307,525,525,525,525,0
|
|
20240318,154000,31868307,525,525,525,525,0
|
|
20240318,153900,31868307,525,525,525,525,0
|
|
20240318,153800,31868307,525,525,525,525,0
|
|
20240318,153700,31868307,525,525,525,525,0
|
|
20240318,153600,31868307,525,525,525,525,0
|
|
20240318,153500,31868307,525,525,525,525,0
|
|
20240318,153400,31868307,525,525,525,525,0
|
|
20240318,153300,31868307,525,525,525,525,0
|
|
20240318,153200,31868307,525,525,525,525,0
|
|
20240318,153100,31868307,525,525,525,525,0
|
|
20240318,153000,31868307,525,525,525,525,1473
|
|
20240318,152900,31094982,522,522,522,522,0
|
|
20240318,152800,31094982,522,522,522,522,0
|
|
20240318,152700,31094982,522,522,522,522,0
|
|
20240318,152600,31094982,522,522,522,522,0
|
|
20240318,152500,31094982,522,522,522,522,0
|
|
20240318,152400,31094982,522,522,522,522,0
|
|
20240318,152300,31094982,522,522,522,522,0
|
|
20240318,152200,31094982,522,522,522,522,0
|
|
20240318,152100,31094982,522,522,522,522,0
|
|
20240318,152000,31094982,522,522,522,522,0
|
|
20240318,151900,31094982,522,522,525,522,59
|
|
20240318,151800,31064175,522,523,523,522,50
|
|
20240318,151700,31038074,522,522,522,522,0
|
|
20240318,151600,31038074,522,522,522,522,0
|
|
20240318,151500,31038074,522,522,522,522,0
|
|
20240318,151400,31038074,522,522,522,522,0
|
|
20240318,151300,31038074,522,525,525,522,2
|
|
20240318,151200,31037027,521,521,521,521,0
|
|
20240318,151100,31037027,521,521,521,521,0
|
|
20240318,151000,31037027,521,521,521,521,0
|
|
20240318,150900,31037027,521,521,521,521,1
|
|
20240318,150800,31036506,522,523,525,522,12
|
|
20240318,150700,31030229,521,522,522,521,1484
|
|
20240318,150600,30256484,522,522,522,522,0
|
|
20240318,150500,30256484,522,522,522,522,0
|
|
20240318,150400,30256484,522,522,522,522,0
|
|
20240318,150300,30256484,522,522,522,522,900
|
|
20240318,150200,29786684,522,522,522,522,0
|
|
20240318,150100,29786684,522,522,522,522,0
|
|
20240318,150000,29786684,522,522,522,522,0
|
|
20240318,145900,29786684,522,522,522,522,0
|
|
20240318,145800,29786684,522,522,522,522,0
|
|
20240318,145700,29786684,522,522,522,522,0
|
|
20240318,145600,29786684,522,522,522,522,0
|
|
20240318,145500,29786684,522,522,522,522,0
|
|
20240318,145400,29786684,522,523,523,522,6
|
|
20240318,145300,29783547,523,523,523,523,0
|
|
20240318,145200,29783547,523,523,523,523,11
|
|
20240318,145100,29777794,522,524,524,522,3696
|
|
20240318,145000,27846185,525,525,525,525,0
|
|
20240318,144900,27846185,525,525,525,525,0
|
|
20240318,144800,27846185,525,525,525,525,0
|
|
20240318,144700,27846185,525,525,525,525,0
|
|
20240318,144600,27846185,525,525,525,525,0
|
|
20240318,144500,27846185,525,525,525,525,0
|
|
20240318,144400,27846185,525,525,525,525,0
|
|
20240318,144300,27846185,525,525,525,525,0
|
|
20240318,144200,27846185,525,525,525,525,15
|
|
20240318,144100,27838310,525,525,525,524,379
|
|
20240318,144000,27639697,525,525,525,525,0
|
|
20240318,143900,27639697,525,525,525,525,0
|
|
20240318,143800,27639697,525,525,525,525,0
|
|
20240318,143700,27639697,525,525,525,525,0
|
|
20240318,143600,27639697,525,525,525,525,0
|
|
20240318,143500,27639697,525,525,525,525,0
|
|
20240318,143400,27639697,525,525,525,525,0
|
|
20240318,143300,27639697,525,525,525,525,2
|
|
20240318,143200,27638647,525,525,525,525,19
|
|
20240318,143100,27628672,525,525,525,525,0
|
|
20240318,143000,27628672,525,525,525,525,0
|
|
20240318,142900,27628672,525,525,525,525,0
|
|
20240318,142800,27628672,525,525,525,525,0
|
|
20240318,142700,27628672,525,525,525,525,0
|
|
20240318,142600,27628672,525,525,525,525,0
|
|
20240318,142500,27628672,525,525,525,525,0
|
|
20240318,142400,27628672,525,525,525,525,0
|
|
20240318,142300,27628672,525,525,525,525,0
|
|
20240318,142200,27628672,525,525,525,525,0
|
|
20240318,142100,27628672,525,525,525,525,0
|
|
20240318,142000,27628672,525,525,525,525,10
|
|
20240318,141900,27623422,525,525,525,525,30
|
|
20240318,141800,27607672,525,525,525,525,0
|
|
20240318,141700,27607672,525,525,525,525,5
|
|
20240318,141600,27605047,525,525,525,525,2000
|
|
20240318,141500,26555047,525,525,525,525,2000
|
|
20240318,141400,25505047,525,525,525,525,0
|
|
20240318,141300,25505047,525,525,525,525,0
|
|
20240318,141200,25505047,525,525,525,525,0
|
|
20240318,141100,25505047,525,525,525,525,0
|
|
20240318,141000,25505047,525,525,525,525,0
|
|
20240318,140900,25505047,525,525,525,525,0
|
|
20240318,140800,25505047,525,525,525,525,0
|
|
20240318,140700,25505047,525,525,525,525,0
|
|
20240318,140600,25505047,525,525,525,525,0
|
|
20240318,140500,25505047,525,525,525,525,0
|
|
20240318,140400,25505047,525,525,525,525,0
|
|
20240318,140300,25505047,525,525,525,525,0
|
|
20240318,140200,25505047,525,525,525,525,0
|
|
20240318,140100,25505047,525,525,525,525,0
|
|
20240318,140000,25505047,525,525,525,525,0
|
|
20240318,135900,25505047,525,525,525,525,0
|
|
20240318,135800,25505047,525,525,525,525,10
|
|
20240318,135700,25499797,525,525,525,525,0
|
|
20240318,135600,25499797,525,525,525,525,0
|
|
20240318,135500,25499797,525,525,525,525,0
|
|
20240318,135400,25499797,525,525,525,525,0
|
|
20240318,135300,25499797,525,525,525,525,0
|
|
20240318,135200,25499797,525,525,525,525,0
|
|
20240318,135100,25499797,525,525,525,525,0
|
|
20240318,135000,25499797,525,525,525,525,0
|
|
20240318,134900,25499797,525,525,525,525,0
|
|
20240318,134800,25499797,525,525,525,525,0
|
|
20240318,134700,25499797,525,525,525,525,0
|
|
20240318,134600,25499797,525,525,525,525,0
|
|
20240318,134500,25499797,525,525,525,525,0
|
|
20240318,134400,25499797,525,525,525,525,0
|
|
20240318,134300,25499797,525,525,525,525,0
|
|
20240318,134200,25499797,525,525,525,525,0
|
|
20240318,134100,25499797,525,525,525,525,0
|
|
20240318,134000,25499797,525,525,525,525,4
|
|
20240318,133900,25497697,525,525,525,525,0
|
|
20240318,133800,25497697,525,525,525,525,0
|
|
20240318,133700,25497697,525,525,525,525,0
|
|
20240318,133600,25497697,525,525,525,525,0
|
|
20240318,133500,25497697,525,525,525,525,1
|
|
20240318,133400,25497172,524,524,524,524,0
|
|
20240318,133300,25497172,524,524,524,524,0
|
|
20240318,133200,25497172,524,524,524,524,0
|
|
20240318,133100,25497172,524,524,524,524,0
|
|
20240318,133000,25497172,524,524,524,524,0
|
|
20240318,132900,25497172,524,524,524,524,0
|
|
20240318,132800,25497172,524,524,524,524,0
|
|
20240318,132700,25497172,524,524,524,524,0
|
|
20240318,132600,25497172,524,524,524,524,0
|
|
20240318,132500,25497172,524,524,524,524,0
|
|
20240318,132400,25497172,524,524,524,524,500
|
|
20240318,132300,25235172,525,525,525,525,0
|
|
20240318,132200,25235172,525,525,525,525,0
|
|
20240318,132100,25235172,525,525,525,525,0
|
|
20240318,132000,25235172,525,525,525,525,60
|
|
20240318,131900,25203672,524,524,524,524,22
|
|
20240318,131800,25192144,524,524,524,524,5
|
|
20240318,131700,25189524,524,524,524,524,0
|
|
20240318,131600,25189524,524,524,524,524,0
|
|
20240318,131500,25189524,524,524,524,524,500
|
|
20240318,131400,24927524,525,525,525,525,0
|
|
20240318,131300,24927524,525,525,525,525,109
|
|
20240318,131200,24870299,525,525,525,525,0
|
|
20240318,131100,24870299,525,525,525,525,0
|
|
20240318,131000,24870299,525,525,525,525,0
|
|
20240318,130900,24870299,525,525,525,525,0
|
|
20240318,130800,24870299,525,525,525,525,0
|
|
20240318,130700,24870299,525,525,525,525,0
|
|
20240318,130600,24870299,525,525,525,525,0
|
|
20240318,130500,24870299,525,525,525,525,10
|
|
20240318,130400,24865049,525,525,525,525,0
|
|
20240318,130300,24865049,525,525,525,525,0
|
|
20240318,130200,24865049,525,525,525,525,0
|
|
20240318,130100,24865049,525,525,525,525,0
|
|
20240318,130000,24865049,525,525,525,525,1
|
|
20240318,125900,24864524,524,524,524,524,0
|
|
20240318,125800,24864524,524,524,524,524,0
|
|
20240318,125700,24864524,524,524,524,524,500
|
|
20240318,125600,24602524,525,525,525,525,8
|
|
20240318,125500,24598324,525,525,525,525,0
|
|
20240318,125400,24598324,525,525,525,525,0
|
|
20240318,125300,24598324,525,525,525,525,0
|
|
20240318,125200,24598324,525,525,525,525,0
|
|
20240318,125100,24598324,525,525,525,525,1
|
|
20240318,125000,24597799,525,525,525,525,0
|
|
20240318,124900,24597799,525,525,525,525,100
|
|
20240318,124800,24545299,527,527,527,527,0
|
|
20240318,124700,24545299,527,527,527,527,0
|
|
20240318,124600,24545299,527,527,527,527,0
|
|
20240318,124500,24545299,527,527,527,527,0
|
|
20240318,124400,24545299,527,527,527,527,0
|
|
20240318,124300,24545299,527,527,527,527,0
|
|
20240318,124200,24545299,527,527,527,527,0
|
|
20240318,124100,24545299,527,527,527,527,0
|
|
20240318,124000,24545299,527,527,527,527,0
|
|
20240318,123900,24545299,527,527,527,527,0
|
|
20240318,123800,24545299,527,527,527,527,0
|
|
20240318,123700,24545299,527,527,527,527,0
|
|
20240318,123600,24545299,527,527,527,527,0
|
|
20240318,123500,24545299,527,527,527,527,0
|
|
20240318,123400,24545299,527,527,527,527,0
|
|
20240318,123300,24545299,527,527,527,527,0
|
|
20240318,123200,24545299,527,527,527,527,0
|
|
20240318,123100,24545299,527,527,527,527,0
|
|
20240318,123000,24545299,527,527,527,527,0
|
|
20240318,122900,24545299,527,527,527,527,0
|
|
20240318,122800,24545299,527,527,527,527,0
|
|
20240318,122700,24545299,527,527,527,527,0
|
|
20240318,122600,24545299,527,527,527,527,0
|
|
20240318,122500,24545299,527,527,527,527,0
|
|
20240318,122400,24545299,527,527,527,527,0
|
|
20240318,122300,24545299,527,527,527,527,0
|
|
20240318,122200,24545299,527,527,527,527,0
|
|
20240318,122100,24545299,527,527,527,527,0
|
|
20240318,122000,24545299,527,527,527,527,0
|
|
20240318,121900,24545299,527,527,527,527,0
|
|
20240318,121800,24545299,527,527,527,527,0
|
|
20240318,121700,24545299,527,526,527,526,2
|
|
20240318,121600,24544246,527,527,527,527,0
|
|
20240318,121500,24544246,527,527,527,527,0
|
|
20240318,121400,24544246,527,527,527,527,0
|
|
20240318,121300,24544246,527,527,527,527,0
|
|
20240318,121200,24544246,527,527,527,527,0
|
|
20240318,121100,24544246,527,527,527,527,0
|
|
20240318,121000,24544246,527,527,527,527,0
|
|
20240318,120900,24544246,527,527,527,527,0
|
|
20240318,120800,24544246,527,526,527,526,2
|
|
20240318,120700,24543193,527,527,527,527,0
|
|
20240318,120600,24543193,527,527,527,527,0
|
|
20240318,120500,24543193,527,527,527,527,0
|
|
20240318,120400,24543193,527,527,527,527,0
|
|
20240318,120300,24543193,527,527,527,527,0
|
|
20240318,120200,24543193,527,527,527,527,0
|
|
20240318,120100,24543193,527,527,527,527,0
|
|
20240318,120000,24543193,527,527,527,527,0
|
|
20240318,115900,24543193,527,527,527,527,0
|
|
20240318,115800,24543193,527,527,527,527,0
|
|
20240318,115700,24543193,527,527,527,527,0
|
|
20240318,115600,24543193,527,527,527,527,0
|
|
20240318,115500,24543193,527,527,527,527,0
|
|
20240318,115400,24543193,527,527,527,527,0
|
|
20240318,115300,24543193,527,527,527,527,0
|
|
20240318,115200,24543193,527,527,527,527,0
|
|
20240318,115100,24543193,527,527,527,527,0
|
|
20240318,115000,24543193,527,525,527,525,2
|
|
20240318,114900,24542141,525,525,525,525,0
|
|
20240318,114800,24542141,525,525,525,525,0
|
|
20240318,114700,24542141,525,525,525,525,0
|
|
20240318,114600,24542141,525,525,525,525,0
|
|
20240318,114500,24542141,525,525,525,525,1
|
|
20240318,114400,24541616,525,525,525,525,3
|
|
20240318,114300,24540041,527,527,527,527,0
|
|
20240318,114200,24540041,527,527,527,527,0
|
|
20240318,114100,24540041,527,525,527,525,2
|
|
20240318,114000,24538989,527,527,527,527,0
|
|
20240318,113900,24538989,527,527,527,527,0
|
|
20240318,113800,24538989,527,527,527,527,0
|
|
20240318,113700,24538989,527,527,527,527,0
|
|
20240318,113600,24538989,527,527,527,527,0
|
|
20240318,113500,24538989,527,527,527,527,0
|
|
20240318,113400,24538989,527,527,527,527,0
|
|
20240318,113300,24538989,527,527,527,527,0
|
|
20240318,113200,24538989,527,527,527,527,0
|
|
20240318,113100,24538989,527,527,527,527,0
|
|
20240318,113000,24538989,527,527,527,527,0
|
|
20240318,112900,24538989,527,527,527,527,0
|
|
20240318,112800,24538989,527,527,527,527,0
|
|
20240318,112700,24538989,527,527,527,527,0
|
|
20240318,112600,24538989,527,527,527,527,0
|
|
20240318,112500,24538989,527,527,527,527,0
|
|
20240318,112400,24538989,527,527,527,527,0
|
|
20240318,112300,24538989,527,527,527,527,0
|
|
20240318,112200,24538989,527,527,527,527,0
|
|
20240318,112100,24538989,527,527,527,527,0
|
|
20240318,112000,24538989,527,527,527,527,0
|
|
20240318,111900,24538989,527,527,527,527,0
|
|
20240318,111800,24538989,527,527,527,527,0
|
|
20240318,111700,24538989,527,527,527,527,0
|
|
20240318,111600,24538989,527,527,527,527,0
|
|
20240318,111500,24538989,527,527,527,527,0
|
|
20240318,111400,24538989,527,527,527,527,0
|
|
20240318,111300,24538989,527,527,527,527,0
|
|
20240318,111200,24538989,527,527,527,527,0
|
|
20240318,111100,24538989,527,527,527,527,0
|
|
20240318,111000,24538989,527,527,527,527,0
|
|
20240318,110900,24538989,527,527,527,527,0
|
|
20240318,110800,24538989,527,527,527,527,0
|
|
20240318,110700,24538989,527,527,527,527,0
|
|
20240318,110600,24538989,527,525,527,525,23
|
|
20240318,110500,24526870,527,527,527,527,0
|
|
20240318,110400,24526870,527,527,527,524,1791
|
|
20240318,110300,23587145,528,528,528,528,1
|
|
20240318,110200,23586617,529,529,529,529,0
|
|
20240318,110100,23586617,529,529,529,529,0
|
|
20240318,110000,23586617,529,529,529,529,0
|
|
20240318,105900,23586617,529,529,529,529,0
|
|
20240318,105800,23586617,529,529,529,529,0
|
|
20240318,105700,23586617,529,529,529,529,0
|
|
20240318,105600,23586617,529,529,529,529,0
|
|
20240318,105500,23586617,529,529,529,529,0
|
|
20240318,105400,23586617,529,529,529,529,0
|
|
20240318,105300,23586617,529,529,529,529,0
|
|
20240318,105200,23586617,529,528,529,528,2
|
|
20240318,105100,23585560,528,528,528,528,94
|
|
20240318,105000,23535928,528,528,528,528,2073
|
|
20240318,104900,22441384,529,529,529,529,0
|
|
20240318,104800,22441384,529,529,529,529,0
|
|
20240318,104700,22441384,529,529,529,529,0
|
|
20240318,104600,22441384,529,528,529,528,2
|
|
20240318,104500,22440327,528,528,528,528,0
|
|
20240318,104400,22440327,528,526,528,526,3
|
|
20240318,104300,22438746,526,526,526,526,1
|
|
20240318,104200,22438220,526,526,526,526,28
|
|
20240318,104100,22423492,526,526,526,526,0
|
|
20240318,104000,22423492,526,526,526,526,3550
|
|
20240318,103900,20556192,525,525,525,525,0
|
|
20240318,103800,20556192,525,527,527,525,1863
|
|
20240318,103700,19578051,527,527,527,527,0
|
|
20240318,103600,19578051,527,527,527,527,1
|
|
20240318,103500,19577524,527,527,527,527,1
|
|
20240318,103400,19576997,529,529,529,527,33
|
|
20240318,103300,19559543,529,529,529,529,0
|
|
20240318,103200,19559543,529,529,529,529,0
|
|
20240318,103100,19559543,529,529,529,529,0
|
|
20240318,103000,19559543,529,529,529,529,0
|
|
20240318,102900,19559543,529,529,529,529,1
|
|
20240318,102800,19559014,527,527,527,527,0
|
|
20240318,102700,19559014,527,527,527,527,0
|
|
20240318,102600,19559014,527,527,527,527,0
|
|
20240318,102500,19559014,527,527,527,527,4
|
|
20240318,102400,19556906,527,527,527,527,0
|
|
20240318,102300,19556906,527,527,527,527,4
|
|
20240318,102200,19554798,527,527,530,527,4
|
|
20240318,102100,19552687,527,527,527,527,1
|
|
20240318,102000,19552160,527,527,527,527,1
|
|
20240318,101900,19551633,527,527,527,527,1
|
|
20240318,101800,19551106,530,530,530,530,0
|
|
20240318,101700,19551106,530,530,530,530,0
|
|
20240318,101600,19551106,530,527,530,527,6
|
|
20240318,101500,19547929,530,530,530,530,0
|
|
20240318,101400,19547929,530,530,530,530,0
|
|
20240318,101300,19547929,530,530,530,530,0
|
|
20240318,101200,19547929,530,527,530,527,2
|
|
20240318,101100,19546872,530,527,530,527,2
|
|
20240318,101000,19545815,530,527,530,527,2
|
|
20240318,100900,19544758,530,530,530,530,0
|
|
20240318,100800,19544758,530,527,530,527,5
|
|
20240318,100700,19542111,524,525,525,524,193
|
|
20240318,100600,19440922,530,530,530,530,0
|
|
20240318,100500,19440922,530,527,530,527,2
|
|
20240318,100400,19439865,526,526,526,526,8
|
|
20240318,100300,19435657,530,526,530,526,2
|
|
20240318,100200,19434601,525,525,525,525,1253
|
|
20240318,100100,18776776,525,525,525,524,2034
|
|
20240318,100000,17708932,525,525,525,525,106
|
|
20240318,095900,17653282,525,525,525,525,5
|
|
20240318,095800,17650657,525,525,525,525,0
|
|
20240318,095700,17650657,525,525,525,525,0
|
|
20240318,095600,17650657,525,525,525,525,0
|
|
20240318,095500,17650657,525,525,525,525,0
|
|
20240318,095400,17650657,525,525,525,525,2
|
|
20240318,095300,17649607,525,525,525,525,0
|
|
20240318,095200,17649607,525,525,525,525,0
|
|
20240318,095100,17649607,525,525,525,525,0
|
|
20240318,095000,17649607,525,525,525,525,2
|
|
20240318,094900,17648557,525,525,525,525,0
|
|
20240318,094800,17648557,525,525,525,525,0
|
|
20240318,094700,17648557,525,525,525,525,0
|
|
20240318,094600,17648557,525,525,525,525,10
|
|
20240318,094500,17643307,524,524,524,524,1000
|
|
20240318,094400,17119307,523,523,523,523,0
|
|
20240318,094300,17119307,523,523,523,523,0
|
|
20240318,094200,17119307,523,523,523,523,0
|
|
20240318,094100,17119307,523,523,523,523,202
|
|
20240318,094000,17013661,521,521,521,521,0
|
|
20240318,093900,17013661,521,521,521,521,0
|
|
20240318,093800,17013661,521,521,521,521,0
|
|
20240318,093700,17013661,521,528,528,520,27506
|
|
20240318,093600,2644035,531,531,531,531,0
|
|
20240318,093500,2644035,531,531,531,531,0
|
|
20240318,093400,2644035,531,531,531,531,0
|
|
20240318,093300,2644035,531,531,531,531,0
|
|
20240318,093200,2644035,531,531,531,531,0
|
|
20240318,093100,2644035,531,531,531,531,0
|
|
20240318,093000,2644035,531,531,531,531,0
|
|
20240318,092900,2644035,531,531,531,531,0
|
|
20240318,092800,2644035,531,531,531,531,0
|
|
20240318,092700,2644035,531,531,531,531,0
|
|
20240318,092600,2644035,531,531,531,531,0
|
|
20240318,092500,2644035,531,531,531,531,0
|
|
20240318,092400,2644035,531,529,531,529,21
|
|
20240318,092300,2632886,529,529,529,529,1
|
|
20240318,092200,2632357,528,528,528,528,0
|
|
20240318,092100,2632357,528,528,528,528,0
|
|
20240318,092000,2632357,528,528,528,528,0
|
|
20240318,091900,2632357,528,531,531,528,463
|
|
20240318,091800,2386507,531,531,531,531,958
|
|
20240318,091700,1877809,531,531,531,531,0
|
|
20240318,091600,1877809,531,531,531,531,0
|
|
20240318,091500,1877809,531,531,531,531,521
|
|
20240318,091400,1601158,531,530,531,530,60
|
|
20240318,091300,1569305,531,531,531,531,0
|
|
20240318,091200,1569305,531,531,531,531,0
|
|
20240318,091100,1569305,531,531,531,531,0
|
|
20240318,091000,1569305,531,531,531,531,0
|
|
20240318,090900,1569305,531,531,531,531,0
|
|
20240318,090800,1569305,531,531,531,531,0
|
|
20240318,090700,1569305,531,531,531,531,1950
|
|
20240318,090600,533855,531,531,531,531,0
|
|
20240318,090500,533855,531,531,531,531,0
|
|
20240318,090400,533855,531,531,531,531,0
|
|
20240318,090300,533855,531,531,531,531,0
|
|
20240318,090200,533855,531,531,531,531,1
|
|
20240318,090100,533324,527,527,527,527,0
|
|
20240318,090000,533324,527,527,527,527,984
|