599 lines
25 KiB
CSV
599 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,185600,37235803,516,516,516,516,5063
|
|
20240319,185500,37235803,516,516,516,516,0
|
|
20240319,185400,37235803,516,516,516,516,0
|
|
20240319,185300,37235803,516,516,516,516,0
|
|
20240319,185200,37235803,516,516,516,516,0
|
|
20240319,185100,37235803,516,516,516,516,0
|
|
20240319,185000,37235803,516,516,516,516,0
|
|
20240319,184900,37235803,516,516,516,516,0
|
|
20240319,184800,37235803,516,516,516,516,0
|
|
20240319,184700,37235803,516,516,516,516,0
|
|
20240319,184600,37235803,516,516,516,516,0
|
|
20240319,184500,37235803,516,516,516,516,0
|
|
20240319,184400,37235803,516,516,516,516,0
|
|
20240319,184300,37235803,516,516,516,516,0
|
|
20240319,184200,37235803,516,516,516,516,0
|
|
20240319,184100,37235803,516,516,516,516,0
|
|
20240319,184000,37235803,516,516,516,516,0
|
|
20240319,183900,37235803,516,516,516,516,0
|
|
20240319,183800,37235803,516,516,516,516,0
|
|
20240319,183700,37235803,516,516,516,516,0
|
|
20240319,183600,37235803,516,516,516,516,0
|
|
20240319,183500,37235803,516,516,516,516,0
|
|
20240319,183400,37235803,516,516,516,516,0
|
|
20240319,183300,37235803,516,516,516,516,0
|
|
20240319,183200,37235803,516,516,516,516,0
|
|
20240319,183100,37235803,516,516,516,516,0
|
|
20240319,183000,37235803,516,516,516,516,0
|
|
20240319,182900,37235803,516,516,516,516,0
|
|
20240319,182800,37235803,516,516,516,516,0
|
|
20240319,182700,37235803,516,516,516,516,0
|
|
20240319,182600,37235803,516,516,516,516,5063
|
|
20240319,182500,37235803,516,516,516,516,0
|
|
20240319,182400,37235803,516,516,516,516,0
|
|
20240319,182300,37235803,516,516,516,516,0
|
|
20240319,182200,37235803,516,516,516,516,0
|
|
20240319,182100,37235803,516,516,516,516,0
|
|
20240319,182000,37235803,516,516,516,516,0
|
|
20240319,181900,37235803,516,516,516,516,0
|
|
20240319,181800,37235803,516,516,516,516,0
|
|
20240319,181700,37235803,516,516,516,516,0
|
|
20240319,181600,37235803,516,516,516,516,0
|
|
20240319,181500,37235803,516,516,516,516,0
|
|
20240319,181400,37235803,516,516,516,516,0
|
|
20240319,181300,37235803,516,516,516,516,0
|
|
20240319,181200,37235803,516,516,516,516,0
|
|
20240319,181100,37235803,516,516,516,516,0
|
|
20240319,181000,37235803,516,516,516,516,0
|
|
20240319,180900,37235803,516,516,516,516,0
|
|
20240319,180800,37235803,516,516,516,516,0
|
|
20240319,180700,37235803,516,516,516,516,0
|
|
20240319,180600,37235803,516,516,516,516,0
|
|
20240319,180500,37235803,516,516,516,516,0
|
|
20240319,180400,37235803,516,516,516,516,0
|
|
20240319,180300,37235803,516,516,516,516,0
|
|
20240319,180200,37235803,516,516,516,516,0
|
|
20240319,180100,37235803,516,516,516,516,0
|
|
20240319,180000,37235803,516,516,516,516,0
|
|
20240319,175900,37235803,516,516,516,516,0
|
|
20240319,175800,37235803,516,516,516,516,0
|
|
20240319,175700,37235803,516,516,516,516,0
|
|
20240319,175600,37235803,516,516,516,516,5063
|
|
20240319,175500,37235803,516,516,516,516,0
|
|
20240319,175400,37235803,516,516,516,516,0
|
|
20240319,175300,37235803,516,516,516,516,0
|
|
20240319,175200,37235803,516,516,516,516,0
|
|
20240319,175100,37235803,516,516,516,516,0
|
|
20240319,175000,37235803,516,516,516,516,0
|
|
20240319,174900,37235803,516,516,516,516,0
|
|
20240319,174800,37235803,516,516,516,516,0
|
|
20240319,174700,37235803,516,516,516,516,0
|
|
20240319,174600,37235803,516,516,516,516,0
|
|
20240319,174500,37235803,516,516,516,516,0
|
|
20240319,174400,37235803,516,516,516,516,0
|
|
20240319,174300,37235803,516,516,516,516,0
|
|
20240319,174200,37235803,516,516,516,516,0
|
|
20240319,174100,37235803,516,516,516,516,0
|
|
20240319,174000,37235803,516,516,516,516,0
|
|
20240319,173900,37235803,516,516,516,516,0
|
|
20240319,173800,37235803,516,516,516,516,0
|
|
20240319,173700,37235803,516,516,516,516,0
|
|
20240319,173600,37235803,516,516,516,516,0
|
|
20240319,173500,37235803,516,516,516,516,0
|
|
20240319,173400,37235803,516,516,516,516,0
|
|
20240319,173300,37235803,516,516,516,516,0
|
|
20240319,173200,37235803,516,516,516,516,0
|
|
20240319,173100,37235803,516,516,516,516,0
|
|
20240319,173000,37235803,516,516,516,516,0
|
|
20240319,172900,37235803,516,516,516,516,0
|
|
20240319,172800,37235803,516,516,516,516,0
|
|
20240319,172700,37235803,516,516,516,516,0
|
|
20240319,172600,37235803,516,516,516,516,5063
|
|
20240319,172500,37235803,516,516,516,516,0
|
|
20240319,172400,37235803,516,516,516,516,0
|
|
20240319,172300,37235803,516,516,516,516,0
|
|
20240319,172200,37235803,516,516,516,516,0
|
|
20240319,172100,37235803,516,516,516,516,0
|
|
20240319,172000,37235803,516,516,516,516,0
|
|
20240319,171900,37235803,516,516,516,516,0
|
|
20240319,171800,37235803,516,516,516,516,0
|
|
20240319,171700,37235803,516,516,516,516,0
|
|
20240319,171600,37235803,516,516,516,516,0
|
|
20240319,171500,37235803,516,516,516,516,0
|
|
20240319,171400,37235803,516,516,516,516,0
|
|
20240319,171300,37235803,516,516,516,516,0
|
|
20240319,171200,37235803,516,516,516,516,0
|
|
20240319,171100,37235803,516,516,516,516,0
|
|
20240319,171000,37235803,516,516,516,516,0
|
|
20240319,170900,37235803,516,516,516,516,0
|
|
20240319,170800,37235803,516,516,516,516,0
|
|
20240319,170700,37235803,516,516,516,516,0
|
|
20240319,170600,37235803,516,516,516,516,0
|
|
20240319,170500,37235803,516,516,516,516,0
|
|
20240319,170400,37235803,516,516,516,516,0
|
|
20240319,170300,37235803,516,516,516,516,0
|
|
20240319,170200,37235803,516,516,516,516,0
|
|
20240319,170100,37235803,516,516,516,516,0
|
|
20240319,170000,37235803,516,516,516,516,0
|
|
20240319,165900,37235803,516,516,516,516,0
|
|
20240319,165800,37235803,516,516,516,516,0
|
|
20240319,165700,37235803,516,516,516,516,0
|
|
20240319,165600,37235803,516,516,516,516,5063
|
|
20240319,165500,37235803,516,516,516,516,0
|
|
20240319,165400,37235803,516,516,516,516,0
|
|
20240319,165300,37235803,516,516,516,516,0
|
|
20240319,165200,37235803,516,516,516,516,0
|
|
20240319,165100,37235803,516,516,516,516,0
|
|
20240319,165000,37235803,516,516,516,516,0
|
|
20240319,164900,37235803,516,516,516,516,0
|
|
20240319,164800,37235803,516,516,516,516,0
|
|
20240319,164700,37235803,516,516,516,516,0
|
|
20240319,164600,37235803,516,516,516,516,0
|
|
20240319,164500,37235803,516,516,516,516,0
|
|
20240319,164400,37235803,516,516,516,516,0
|
|
20240319,164300,37235803,516,516,516,516,0
|
|
20240319,164200,37235803,516,516,516,516,0
|
|
20240319,164100,37235803,516,516,516,516,0
|
|
20240319,164000,37235803,516,516,516,516,0
|
|
20240319,163900,37235803,516,516,516,516,0
|
|
20240319,163800,37235803,516,516,516,516,0
|
|
20240319,163700,37235803,516,516,516,516,0
|
|
20240319,163600,37235803,516,516,516,516,0
|
|
20240319,163500,37235803,516,516,516,516,0
|
|
20240319,163400,37235803,516,516,516,516,0
|
|
20240319,163300,37235803,516,516,516,516,0
|
|
20240319,163200,37235803,516,516,516,516,0
|
|
20240319,163100,37235803,516,516,516,516,0
|
|
20240319,163000,37235803,516,516,516,516,0
|
|
20240319,162900,37235803,516,516,516,516,0
|
|
20240319,162800,37235803,516,516,516,516,0
|
|
20240319,162700,37235803,516,516,516,516,0
|
|
20240319,162600,37235803,516,516,516,516,5063
|
|
20240319,162500,37235803,516,516,516,516,0
|
|
20240319,162400,37235803,516,516,516,516,0
|
|
20240319,162300,37235803,516,516,516,516,0
|
|
20240319,162200,37235803,516,516,516,516,0
|
|
20240319,162100,37235803,516,516,516,516,0
|
|
20240319,162000,37235803,516,516,516,516,0
|
|
20240319,161900,37235803,516,516,516,516,0
|
|
20240319,161800,37235803,516,516,516,516,0
|
|
20240319,161700,37235803,516,516,516,516,0
|
|
20240319,161600,37235803,516,516,516,516,0
|
|
20240319,161500,37235803,516,516,516,516,0
|
|
20240319,161400,37235803,516,516,516,516,0
|
|
20240319,161300,37235803,516,516,516,516,0
|
|
20240319,161200,37235803,516,516,516,516,0
|
|
20240319,161100,37235803,516,516,516,516,0
|
|
20240319,161000,37235803,516,516,516,516,0
|
|
20240319,160900,37235803,516,516,516,516,0
|
|
20240319,160800,37235803,516,516,516,516,0
|
|
20240319,160700,37235803,516,516,516,516,0
|
|
20240319,160600,37235803,516,516,516,516,0
|
|
20240319,160500,37235803,516,516,516,516,0
|
|
20240319,160400,37235803,516,516,516,516,0
|
|
20240319,160300,37235803,516,516,516,516,0
|
|
20240319,160200,37235803,516,516,516,516,0
|
|
20240319,160100,37235803,516,516,516,516,0
|
|
20240319,160000,37235803,516,516,516,516,0
|
|
20240319,155900,37235803,516,516,516,516,0
|
|
20240319,155800,37235803,516,516,516,516,0
|
|
20240319,155700,37235803,516,516,516,516,0
|
|
20240319,155600,37235803,516,516,516,516,5063
|
|
20240319,155500,37235803,516,516,516,516,0
|
|
20240319,155400,37235803,516,516,516,516,0
|
|
20240319,155300,37235803,516,516,516,516,0
|
|
20240319,155200,37235803,516,516,516,516,0
|
|
20240319,155100,37235803,516,516,516,516,0
|
|
20240319,155000,37235803,516,516,516,516,0
|
|
20240319,154900,37235803,516,516,516,516,0
|
|
20240319,154800,37235803,516,516,516,516,0
|
|
20240319,154700,37235803,516,516,516,516,0
|
|
20240319,154600,37235803,516,516,516,516,0
|
|
20240319,154500,37235803,516,516,516,516,0
|
|
20240319,154400,37235803,516,516,516,516,0
|
|
20240319,154300,37235803,516,516,516,516,0
|
|
20240319,154200,37235803,516,516,516,516,0
|
|
20240319,154100,37235803,516,516,516,516,0
|
|
20240319,154000,37235803,516,516,516,516,0
|
|
20240319,153900,37235803,516,516,516,516,0
|
|
20240319,153800,37235803,516,516,516,516,0
|
|
20240319,153700,37235803,516,516,516,516,0
|
|
20240319,153600,37235803,516,516,516,516,0
|
|
20240319,153500,37235803,516,516,516,516,0
|
|
20240319,153400,37235803,516,516,516,516,0
|
|
20240319,153300,37235803,516,516,516,516,0
|
|
20240319,153200,37235803,516,516,516,516,0
|
|
20240319,153100,37235803,516,516,516,516,0
|
|
20240319,153000,37235803,516,516,516,516,5063
|
|
20240319,152900,34623295,515,515,515,515,0
|
|
20240319,152800,34623295,515,515,515,515,0
|
|
20240319,152700,34623295,515,515,515,515,0
|
|
20240319,152600,34623295,515,515,515,515,0
|
|
20240319,152500,34623295,515,515,515,515,0
|
|
20240319,152400,34623295,515,515,515,515,0
|
|
20240319,152300,34623295,515,515,515,515,0
|
|
20240319,152200,34623295,515,515,515,515,0
|
|
20240319,152100,34623295,515,515,515,515,0
|
|
20240319,152000,34623295,515,515,515,515,0
|
|
20240319,151900,34623295,515,516,516,515,3
|
|
20240319,151800,34621749,515,515,515,515,1
|
|
20240319,151700,34621234,516,516,516,516,1
|
|
20240319,151600,34620718,515,515,515,515,3
|
|
20240319,151500,34619173,516,515,516,515,2
|
|
20240319,151400,34618142,516,516,516,516,1
|
|
20240319,151300,34617626,515,515,515,515,0
|
|
20240319,151200,34617626,515,515,515,515,91
|
|
20240319,151100,34570761,515,515,515,515,115
|
|
20240319,151000,34511536,516,515,516,515,532
|
|
20240319,150900,34237555,515,515,515,515,0
|
|
20240319,150800,34237555,515,515,515,515,0
|
|
20240319,150700,34237555,515,515,515,515,0
|
|
20240319,150600,34237555,515,515,515,515,1
|
|
20240319,150500,34237040,516,516,516,516,1
|
|
20240319,150400,34236524,515,515,515,515,0
|
|
20240319,150300,34236524,515,515,515,515,0
|
|
20240319,150200,34236524,515,515,515,515,0
|
|
20240319,150100,34236524,515,515,515,515,0
|
|
20240319,150000,34236524,515,515,515,515,1
|
|
20240319,145900,34236009,516,516,516,515,3
|
|
20240319,145800,34234462,515,515,515,515,1
|
|
20240319,145700,34233947,516,516,516,516,100
|
|
20240319,145600,34182347,515,515,515,515,0
|
|
20240319,145500,34182347,515,515,515,515,0
|
|
20240319,145400,34182347,515,515,516,515,3
|
|
20240319,145300,34180801,516,516,516,516,0
|
|
20240319,145200,34180801,516,516,516,516,0
|
|
20240319,145100,34180801,516,516,516,516,298
|
|
20240319,145000,34027033,517,517,517,517,0
|
|
20240319,144900,34027033,517,517,517,517,0
|
|
20240319,144800,34027033,517,517,517,517,0
|
|
20240319,144700,34027033,517,517,517,517,0
|
|
20240319,144600,34027033,517,517,517,517,0
|
|
20240319,144500,34027033,517,517,517,517,850
|
|
20240319,144400,33587583,516,517,517,516,3
|
|
20240319,144300,33586034,517,517,517,517,0
|
|
20240319,144200,33586034,517,517,517,517,0
|
|
20240319,144100,33586034,517,517,517,517,3
|
|
20240319,144000,33584483,517,517,517,517,0
|
|
20240319,143900,33584483,517,517,517,517,0
|
|
20240319,143800,33584483,517,517,517,517,0
|
|
20240319,143700,33584483,517,517,517,517,0
|
|
20240319,143600,33584483,517,517,517,517,0
|
|
20240319,143500,33584483,517,517,517,517,192
|
|
20240319,143400,33485219,516,516,516,516,30
|
|
20240319,143300,33469739,517,520,520,517,432
|
|
20240319,143200,33246265,521,521,521,521,1500
|
|
20240319,143100,32464765,522,522,522,522,3000
|
|
20240319,143000,30898765,522,522,522,522,0
|
|
20240319,142900,30898765,522,522,522,522,0
|
|
20240319,142800,30898765,522,522,522,522,0
|
|
20240319,142700,30898765,522,522,522,522,0
|
|
20240319,142600,30898765,522,522,522,522,0
|
|
20240319,142500,30898765,522,522,522,522,0
|
|
20240319,142400,30898765,522,522,522,522,0
|
|
20240319,142300,30898765,522,522,522,522,0
|
|
20240319,142200,30898765,522,522,522,522,1
|
|
20240319,142100,30898243,520,520,520,520,0
|
|
20240319,142000,30898243,520,520,520,520,0
|
|
20240319,141900,30898243,520,520,520,520,0
|
|
20240319,141800,30898243,520,520,520,520,0
|
|
20240319,141700,30898243,520,520,520,520,0
|
|
20240319,141600,30898243,520,520,520,520,10
|
|
20240319,141500,30893043,520,520,520,520,0
|
|
20240319,141400,30893043,520,520,520,520,0
|
|
20240319,141300,30893043,520,520,520,520,0
|
|
20240319,141200,30893043,520,520,520,520,0
|
|
20240319,141100,30893043,520,520,520,520,0
|
|
20240319,141000,30893043,520,520,520,520,0
|
|
20240319,140900,30893043,520,520,520,520,0
|
|
20240319,140800,30893043,520,520,520,520,1
|
|
20240319,140700,30892523,520,520,520,520,0
|
|
20240319,140600,30892523,520,520,520,520,0
|
|
20240319,140500,30892523,520,520,520,520,0
|
|
20240319,140400,30892523,520,520,520,520,10
|
|
20240319,140300,30887323,522,522,522,522,0
|
|
20240319,140200,30887323,522,522,522,522,0
|
|
20240319,140100,30887323,522,522,522,522,0
|
|
20240319,140000,30887323,522,522,522,522,0
|
|
20240319,135900,30887323,522,522,522,522,0
|
|
20240319,135800,30887323,522,522,522,522,0
|
|
20240319,135700,30887323,522,522,522,522,0
|
|
20240319,135600,30887323,522,522,522,522,0
|
|
20240319,135500,30887323,522,522,522,522,0
|
|
20240319,135400,30887323,522,522,522,522,0
|
|
20240319,135300,30887323,522,522,522,522,0
|
|
20240319,135200,30887323,522,522,522,522,0
|
|
20240319,135100,30887323,522,522,522,522,0
|
|
20240319,135000,30887323,522,522,522,522,0
|
|
20240319,134900,30887323,522,519,522,519,2
|
|
20240319,134800,30886282,520,520,520,520,15
|
|
20240319,134700,30878482,522,519,522,519,2
|
|
20240319,134600,30877441,517,517,517,517,0
|
|
20240319,134500,30877441,517,517,517,517,1
|
|
20240319,134400,30876924,517,517,522,517,6
|
|
20240319,134300,30873812,517,517,522,517,107
|
|
20240319,134200,30818038,517,517,517,517,1
|
|
20240319,134100,30817521,515,515,515,515,0
|
|
20240319,134000,30817521,515,515,515,515,0
|
|
20240319,133900,30817521,515,515,515,515,40
|
|
20240319,133800,30796921,514,514,514,514,0
|
|
20240319,133700,30796921,514,516,516,514,4030
|
|
20240319,133600,28722967,516,516,516,516,6
|
|
20240319,133500,28719871,518,518,518,518,10
|
|
20240319,133400,28714691,510,520,521,510,21271
|
|
20240319,133300,17767537,522,521,522,519,10040
|
|
20240319,133200,12549451,522,522,522,522,0
|
|
20240319,133100,12549451,522,522,522,522,0
|
|
20240319,133000,12549451,522,522,522,522,0
|
|
20240319,132900,12549451,522,522,522,522,0
|
|
20240319,132800,12549451,522,522,522,522,15
|
|
20240319,132700,12541621,522,522,522,522,0
|
|
20240319,132600,12541621,522,522,522,522,0
|
|
20240319,132500,12541621,522,522,522,522,200
|
|
20240319,132400,12437221,522,522,522,522,0
|
|
20240319,132300,12437221,522,522,522,522,0
|
|
20240319,132200,12437221,522,522,522,522,0
|
|
20240319,132100,12437221,522,522,522,522,0
|
|
20240319,132000,12437221,522,522,522,522,0
|
|
20240319,131900,12437221,522,522,522,522,0
|
|
20240319,131800,12437221,522,522,522,522,0
|
|
20240319,131700,12437221,522,522,522,522,0
|
|
20240319,131600,12437221,522,522,522,522,1
|
|
20240319,131500,12436699,521,521,521,521,0
|
|
20240319,131400,12436699,521,521,521,521,369
|
|
20240319,131300,12244450,521,521,521,521,0
|
|
20240319,131200,12244450,521,521,521,521,0
|
|
20240319,131100,12244450,521,521,521,521,0
|
|
20240319,131000,12244450,521,521,521,521,0
|
|
20240319,130900,12244450,521,521,521,521,0
|
|
20240319,130800,12244450,521,521,521,521,0
|
|
20240319,130700,12244450,521,521,521,521,0
|
|
20240319,130600,12244450,521,521,521,521,583
|
|
20240319,130500,11940707,521,521,521,521,0
|
|
20240319,130400,11940707,521,521,521,521,0
|
|
20240319,130300,11940707,521,521,521,521,0
|
|
20240319,130200,11940707,521,521,521,521,1
|
|
20240319,130100,11940186,521,521,521,521,0
|
|
20240319,130000,11940186,521,521,521,521,0
|
|
20240319,125900,11940186,521,521,521,521,0
|
|
20240319,125800,11940186,521,521,521,521,0
|
|
20240319,125700,11940186,521,521,521,521,0
|
|
20240319,125600,11940186,521,521,521,521,0
|
|
20240319,125500,11940186,521,521,521,521,0
|
|
20240319,125400,11940186,521,521,521,521,0
|
|
20240319,125300,11940186,521,521,521,521,0
|
|
20240319,125200,11940186,521,521,521,521,0
|
|
20240319,125100,11940186,521,521,521,521,0
|
|
20240319,125000,11940186,521,521,521,521,0
|
|
20240319,124900,11940186,521,521,521,521,0
|
|
20240319,124800,11940186,521,521,521,521,28
|
|
20240319,124700,11925598,521,521,521,521,0
|
|
20240319,124600,11925598,521,521,521,521,0
|
|
20240319,124500,11925598,521,521,521,521,0
|
|
20240319,124400,11925598,521,521,521,521,1
|
|
20240319,124300,11925077,520,520,520,520,1000
|
|
20240319,124200,11405077,520,520,520,520,1000
|
|
20240319,124100,10885077,520,520,520,520,0
|
|
20240319,124000,10885077,520,520,520,520,0
|
|
20240319,123900,10885077,520,520,520,520,0
|
|
20240319,123800,10885077,520,520,520,520,0
|
|
20240319,123700,10885077,520,520,520,520,0
|
|
20240319,123600,10885077,520,520,520,520,0
|
|
20240319,123500,10885077,520,520,520,520,0
|
|
20240319,123400,10885077,520,520,520,520,150
|
|
20240319,123300,10807077,520,520,520,520,0
|
|
20240319,123200,10807077,520,520,520,520,0
|
|
20240319,123100,10807077,520,520,520,520,0
|
|
20240319,123000,10807077,520,520,520,520,150
|
|
20240319,122900,10729077,520,520,520,520,0
|
|
20240319,122800,10729077,520,520,520,520,0
|
|
20240319,122700,10729077,520,520,520,520,0
|
|
20240319,122600,10729077,520,520,520,520,0
|
|
20240319,122500,10729077,520,520,520,520,0
|
|
20240319,122400,10729077,520,520,520,520,0
|
|
20240319,122300,10729077,520,520,520,520,200
|
|
20240319,122200,10625077,520,520,520,520,0
|
|
20240319,122100,10625077,520,520,520,520,0
|
|
20240319,122000,10625077,520,520,520,520,0
|
|
20240319,121900,10625077,520,520,520,520,0
|
|
20240319,121800,10625077,520,520,520,520,0
|
|
20240319,121700,10625077,520,520,520,520,0
|
|
20240319,121600,10625077,520,520,520,520,0
|
|
20240319,121500,10625077,520,520,520,520,2000
|
|
20240319,121400,9585077,522,522,522,522,0
|
|
20240319,121300,9585077,522,522,522,522,0
|
|
20240319,121200,9585077,522,522,522,522,0
|
|
20240319,121100,9585077,522,522,522,522,0
|
|
20240319,121000,9585077,522,522,522,522,0
|
|
20240319,120900,9585077,522,522,522,522,0
|
|
20240319,120800,9585077,522,522,522,522,0
|
|
20240319,120700,9585077,522,522,522,522,2
|
|
20240319,120600,9584033,521,521,521,521,0
|
|
20240319,120500,9584033,521,521,521,521,0
|
|
20240319,120400,9584033,521,521,521,521,500
|
|
20240319,120300,9323533,521,521,521,521,0
|
|
20240319,120200,9323533,521,521,521,521,0
|
|
20240319,120100,9323533,521,521,521,521,0
|
|
20240319,120000,9323533,521,521,521,521,0
|
|
20240319,115900,9323533,521,521,521,521,0
|
|
20240319,115800,9323533,521,521,521,521,0
|
|
20240319,115700,9323533,521,521,521,521,0
|
|
20240319,115600,9323533,521,521,521,521,100
|
|
20240319,115500,9271433,522,522,522,522,0
|
|
20240319,115400,9271433,522,522,522,522,0
|
|
20240319,115300,9271433,522,522,522,522,0
|
|
20240319,115200,9271433,522,522,522,522,0
|
|
20240319,115100,9271433,522,522,522,522,0
|
|
20240319,115000,9271433,522,522,522,522,0
|
|
20240319,114900,9271433,522,522,522,522,0
|
|
20240319,114800,9271433,522,522,522,522,0
|
|
20240319,114700,9271433,522,522,522,522,0
|
|
20240319,114600,9271433,522,521,522,521,2
|
|
20240319,114500,9270390,520,521,521,520,300
|
|
20240319,114400,9114301,522,522,522,522,0
|
|
20240319,114300,9114301,522,522,522,522,0
|
|
20240319,114200,9114301,522,522,522,522,0
|
|
20240319,114100,9114301,522,522,522,522,0
|
|
20240319,114000,9114301,522,522,522,522,0
|
|
20240319,113900,9114301,522,522,522,522,0
|
|
20240319,113800,9114301,522,522,522,522,0
|
|
20240319,113700,9114301,522,522,522,522,0
|
|
20240319,113600,9114301,522,522,522,522,0
|
|
20240319,113500,9114301,522,522,522,522,0
|
|
20240319,113400,9114301,522,522,522,522,0
|
|
20240319,113300,9114301,522,522,522,522,0
|
|
20240319,113200,9114301,522,522,522,522,0
|
|
20240319,113100,9114301,522,522,522,522,0
|
|
20240319,113000,9114301,522,522,522,522,1
|
|
20240319,112900,9113779,522,522,522,522,1
|
|
20240319,112800,9113257,522,522,522,522,0
|
|
20240319,112700,9113257,522,522,522,522,0
|
|
20240319,112600,9113257,522,522,522,522,0
|
|
20240319,112500,9113257,522,522,522,522,1
|
|
20240319,112400,9112735,520,520,520,520,0
|
|
20240319,112300,9112735,520,520,520,520,0
|
|
20240319,112200,9112735,520,520,520,520,0
|
|
20240319,112100,9112735,520,520,520,520,46
|
|
20240319,112000,9088815,521,521,521,521,40
|
|
20240319,111900,9067975,521,521,521,521,0
|
|
20240319,111800,9067975,521,521,521,521,0
|
|
20240319,111700,9067975,521,521,521,521,580
|
|
20240319,111600,8765795,521,521,521,521,0
|
|
20240319,111500,8765795,521,521,521,521,0
|
|
20240319,111400,8765795,521,521,521,521,0
|
|
20240319,111300,8765795,521,521,521,521,0
|
|
20240319,111200,8765795,521,521,521,521,0
|
|
20240319,111100,8765795,521,522,522,521,1680
|
|
20240319,111000,7888872,522,522,522,522,0
|
|
20240319,110900,7888872,522,522,522,522,0
|
|
20240319,110800,7888872,522,522,522,522,0
|
|
20240319,110700,7888872,522,522,522,522,0
|
|
20240319,110600,7888872,522,522,522,522,0
|
|
20240319,110500,7888872,522,522,522,522,0
|
|
20240319,110400,7888872,522,522,522,522,0
|
|
20240319,110300,7888872,522,522,522,522,0
|
|
20240319,110200,7888872,522,522,522,522,0
|
|
20240319,110100,7888872,522,522,522,522,0
|
|
20240319,110000,7888872,522,522,522,522,0
|
|
20240319,105900,7888872,522,522,522,522,0
|
|
20240319,105800,7888872,522,522,522,522,0
|
|
20240319,105700,7888872,522,522,522,522,0
|
|
20240319,105600,7888872,522,522,522,522,0
|
|
20240319,105500,7888872,522,522,522,522,0
|
|
20240319,105400,7888872,522,522,522,522,0
|
|
20240319,105300,7888872,522,522,522,522,0
|
|
20240319,105200,7888872,522,522,522,522,0
|
|
20240319,105100,7888872,522,522,522,522,0
|
|
20240319,105000,7888872,522,522,522,522,0
|
|
20240319,104900,7888872,522,522,522,522,0
|
|
20240319,104800,7888872,522,522,522,522,0
|
|
20240319,104700,7888872,522,522,522,522,10
|
|
20240319,104600,7883652,522,522,522,522,0
|
|
20240319,104500,7883652,522,522,522,522,0
|
|
20240319,104400,7883652,522,522,522,522,0
|
|
20240319,104300,7883652,522,522,522,522,0
|
|
20240319,104200,7883652,522,522,522,522,0
|
|
20240319,104100,7883652,522,522,522,522,0
|
|
20240319,104000,7883652,522,522,522,522,1
|
|
20240319,103900,7883130,521,521,521,521,3
|
|
20240319,103800,7881567,520,520,520,520,0
|
|
20240319,103700,7881567,520,520,520,520,0
|
|
20240319,103600,7881567,520,520,520,520,0
|
|
20240319,103500,7881567,520,520,520,520,0
|
|
20240319,103400,7881567,520,520,520,520,5
|
|
20240319,103300,7878967,521,521,521,521,5
|
|
20240319,103200,7876362,520,522,522,520,2006
|
|
20240319,103100,6833206,522,522,522,522,0
|
|
20240319,103000,6833206,522,522,522,522,0
|
|
20240319,102900,6833206,522,522,522,522,0
|
|
20240319,102800,6833206,522,522,522,522,0
|
|
20240319,102700,6833206,522,522,522,522,0
|
|
20240319,102600,6833206,522,522,522,522,20
|
|
20240319,102500,6822766,522,522,522,522,0
|
|
20240319,102400,6822766,522,522,522,522,0
|
|
20240319,102300,6822766,522,522,522,522,1
|
|
20240319,102200,6822244,522,522,522,522,0
|
|
20240319,102100,6822244,522,522,522,522,0
|
|
20240319,102000,6822244,522,522,522,522,0
|
|
20240319,101900,6822244,522,522,522,522,0
|
|
20240319,101800,6822244,522,522,522,522,6
|
|
20240319,101700,6819112,522,522,522,522,0
|
|
20240319,101600,6819112,522,522,522,522,0
|
|
20240319,101500,6819112,522,522,522,522,0
|
|
20240319,101400,6819112,522,522,522,522,0
|
|
20240319,101300,6819112,522,522,522,522,0
|
|
20240319,101200,6819112,522,522,522,522,0
|
|
20240319,101100,6819112,522,522,522,522,0
|
|
20240319,101000,6819112,522,522,522,522,0
|
|
20240319,100900,6819112,522,522,522,522,1
|
|
20240319,100800,6818590,522,522,522,522,0
|
|
20240319,100700,6818590,522,522,522,522,0
|
|
20240319,100600,6818590,522,522,522,522,0
|
|
20240319,100500,6818590,522,522,522,522,0
|
|
20240319,100400,6818590,522,522,522,522,13
|
|
20240319,100300,6811804,520,520,520,520,0
|
|
20240319,100200,6811804,520,520,520,520,0
|
|
20240319,100100,6811804,520,520,520,520,0
|
|
20240319,100000,6811804,520,520,520,520,0
|
|
20240319,095900,6811804,520,520,520,520,0
|
|
20240319,095800,6811804,520,520,520,520,0
|
|
20240319,095700,6811804,520,520,520,520,0
|
|
20240319,095600,6811804,520,520,520,520,0
|
|
20240319,095500,6811804,520,520,520,520,0
|
|
20240319,095400,6811804,520,521,521,520,3000
|
|
20240319,095300,5249804,525,525,525,525,0
|
|
20240319,095200,5249804,525,525,525,525,0
|
|
20240319,095100,5249804,525,525,525,525,0
|
|
20240319,095000,5249804,525,525,525,525,0
|
|
20240319,094900,5249804,525,525,525,525,0
|
|
20240319,094800,5249804,525,525,525,525,0
|
|
20240319,094700,5249804,525,525,525,525,0
|
|
20240319,094600,5249804,525,522,525,522,11
|
|
20240319,094500,5244038,525,522,526,520,1015
|
|
20240319,094400,4715981,525,522,525,522,40
|
|
20240319,094300,4694993,521,523,523,521,4010
|
|
20240319,094200,2605772,523,526,526,523,24
|
|
20240319,094100,2593169,527,527,527,527,0
|
|
20240319,094000,2593169,527,527,527,527,2
|
|
20240319,093900,2592115,527,527,527,527,10
|
|
20240319,093800,2586845,527,527,527,527,0
|
|
20240319,093700,2586845,527,527,527,527,4
|
|
20240319,093600,2584737,527,527,527,527,0
|
|
20240319,093500,2584737,527,527,527,527,2
|
|
20240319,093400,2583683,527,527,527,527,0
|
|
20240319,093300,2583683,527,527,527,527,1
|
|
20240319,093200,2583156,527,527,527,527,0
|
|
20240319,093100,2583156,527,527,527,527,4
|
|
20240319,093000,2581048,527,527,527,527,0
|
|
20240319,092900,2581048,527,527,527,527,1
|
|
20240319,092800,2580521,526,526,526,526,0
|
|
20240319,092700,2580521,526,526,526,526,3
|
|
20240319,092600,2578943,527,527,527,527,0
|
|
20240319,092500,2578943,527,527,527,527,0
|
|
20240319,092400,2578943,527,527,527,527,3
|
|
20240319,092300,2577362,527,527,527,527,0
|
|
20240319,092200,2577362,527,527,527,527,2
|
|
20240319,092100,2576308,527,527,527,527,0
|
|
20240319,092000,2576308,527,527,527,527,0
|
|
20240319,091900,2576308,527,527,527,527,1
|
|
20240319,091800,2575781,526,526,526,526,2
|
|
20240319,091700,2574729,527,527,527,527,19
|
|
20240319,091600,2564716,527,527,527,527,52
|
|
20240319,091500,2537312,527,527,527,527,0
|
|
20240319,091400,2537312,527,527,527,527,0
|
|
20240319,091300,2537312,527,527,527,527,0
|
|
20240319,091200,2537312,527,527,527,527,0
|
|
20240319,091100,2537312,527,523,527,520,3213
|
|
20240319,091000,861357,523,523,523,523,0
|
|
20240319,090900,861357,523,523,523,523,13
|
|
20240319,090800,854558,523,523,523,523,170
|
|
20240319,090700,765648,527,527,527,527,2
|
|
20240319,090600,764594,527,525,527,522,181
|
|
20240319,090500,670032,528,528,528,528,0
|
|
20240319,090400,670032,528,528,528,528,0
|
|
20240319,090300,670032,528,528,528,528,0
|
|
20240319,090200,670032,528,528,528,528,154
|
|
20240319,090100,588720,528,528,528,528,0
|
|
20240319,090000,588720,528,528,528,528,1115
|