594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,185100,55637167,513,513,513,513,1015
|
|
20240326,185000,55637167,513,513,513,513,0
|
|
20240326,184900,55637167,513,513,513,513,0
|
|
20240326,184800,55637167,513,513,513,513,0
|
|
20240326,184700,55637167,513,513,513,513,0
|
|
20240326,184600,55637167,513,513,513,513,0
|
|
20240326,184500,55637167,513,513,513,513,0
|
|
20240326,184400,55637167,513,513,513,513,0
|
|
20240326,184300,55637167,513,513,513,513,0
|
|
20240326,184200,55637167,513,513,513,513,0
|
|
20240326,184100,55637167,513,513,513,513,0
|
|
20240326,184000,55637167,513,513,513,513,0
|
|
20240326,183900,55637167,513,513,513,513,0
|
|
20240326,183800,55637167,513,513,513,513,0
|
|
20240326,183700,55637167,513,513,513,513,0
|
|
20240326,183600,55637167,513,513,513,513,0
|
|
20240326,183500,55637167,513,513,513,513,0
|
|
20240326,183400,55637167,513,513,513,513,0
|
|
20240326,183300,55637167,513,513,513,513,0
|
|
20240326,183200,55637167,513,513,513,513,0
|
|
20240326,183100,55637167,513,513,513,513,0
|
|
20240326,183000,55637167,513,513,513,513,0
|
|
20240326,182900,55637167,513,513,513,513,0
|
|
20240326,182800,55637167,513,513,513,513,0
|
|
20240326,182700,55637167,513,513,513,513,0
|
|
20240326,182600,55637167,513,513,513,513,0
|
|
20240326,182500,55637167,513,513,513,513,0
|
|
20240326,182400,55637167,513,513,513,513,0
|
|
20240326,182300,55637167,513,513,513,513,0
|
|
20240326,182200,55637167,513,513,513,513,0
|
|
20240326,182100,55637167,513,513,513,513,1015
|
|
20240326,182000,55637167,513,513,513,513,0
|
|
20240326,181900,55637167,513,513,513,513,0
|
|
20240326,181800,55637167,513,513,513,513,0
|
|
20240326,181700,55637167,513,513,513,513,0
|
|
20240326,181600,55637167,513,513,513,513,0
|
|
20240326,181500,55637167,513,513,513,513,0
|
|
20240326,181400,55637167,513,513,513,513,0
|
|
20240326,181300,55637167,513,513,513,513,0
|
|
20240326,181200,55637167,513,513,513,513,0
|
|
20240326,181100,55637167,513,513,513,513,0
|
|
20240326,181000,55637167,513,513,513,513,0
|
|
20240326,180900,55637167,513,513,513,513,0
|
|
20240326,180800,55637167,513,513,513,513,0
|
|
20240326,180700,55637167,513,513,513,513,0
|
|
20240326,180600,55637167,513,513,513,513,0
|
|
20240326,180500,55637167,513,513,513,513,0
|
|
20240326,180400,55637167,513,513,513,513,0
|
|
20240326,180300,55637167,513,513,513,513,0
|
|
20240326,180200,55637167,513,513,513,513,0
|
|
20240326,180100,55637167,513,513,513,513,0
|
|
20240326,180000,55637167,513,513,513,513,0
|
|
20240326,175900,55637167,513,513,513,513,0
|
|
20240326,175800,55637167,513,513,513,513,0
|
|
20240326,175700,55637167,513,513,513,513,0
|
|
20240326,175600,55637167,513,513,513,513,0
|
|
20240326,175500,55637167,513,513,513,513,0
|
|
20240326,175400,55637167,513,513,513,513,0
|
|
20240326,175300,55637167,513,513,513,513,0
|
|
20240326,175200,55637167,513,513,513,513,0
|
|
20240326,175100,55637167,513,513,513,513,1015
|
|
20240326,175000,55637167,513,513,513,513,0
|
|
20240326,174900,55637167,513,513,513,513,0
|
|
20240326,174800,55637167,513,513,513,513,0
|
|
20240326,174700,55637167,513,513,513,513,0
|
|
20240326,174600,55637167,513,513,513,513,0
|
|
20240326,174500,55637167,513,513,513,513,0
|
|
20240326,174400,55637167,513,513,513,513,0
|
|
20240326,174300,55637167,513,513,513,513,0
|
|
20240326,174200,55637167,513,513,513,513,0
|
|
20240326,174100,55637167,513,513,513,513,0
|
|
20240326,174000,55637167,513,513,513,513,0
|
|
20240326,173900,55637167,513,513,513,513,0
|
|
20240326,173800,55637167,513,513,513,513,0
|
|
20240326,173700,55637167,513,513,513,513,0
|
|
20240326,173600,55637167,513,513,513,513,0
|
|
20240326,173500,55637167,513,513,513,513,0
|
|
20240326,173400,55637167,513,513,513,513,0
|
|
20240326,173300,55637167,513,513,513,513,0
|
|
20240326,173200,55637167,513,513,513,513,0
|
|
20240326,173100,55637167,513,513,513,513,0
|
|
20240326,173000,55637167,513,513,513,513,0
|
|
20240326,172900,55637167,513,513,513,513,0
|
|
20240326,172800,55637167,513,513,513,513,0
|
|
20240326,172700,55637167,513,513,513,513,0
|
|
20240326,172600,55637167,513,513,513,513,0
|
|
20240326,172500,55637167,513,513,513,513,0
|
|
20240326,172400,55637167,513,513,513,513,0
|
|
20240326,172300,55637167,513,513,513,513,0
|
|
20240326,172200,55637167,513,513,513,513,0
|
|
20240326,172100,55637167,513,513,513,513,1015
|
|
20240326,172000,55637167,513,513,513,513,0
|
|
20240326,171900,55637167,513,513,513,513,0
|
|
20240326,171800,55637167,513,513,513,513,0
|
|
20240326,171700,55637167,513,513,513,513,0
|
|
20240326,171600,55637167,513,513,513,513,0
|
|
20240326,171500,55637167,513,513,513,513,0
|
|
20240326,171400,55637167,513,513,513,513,0
|
|
20240326,171300,55637167,513,513,513,513,0
|
|
20240326,171200,55637167,513,513,513,513,0
|
|
20240326,171100,55637167,513,513,513,513,0
|
|
20240326,171000,55637167,513,513,513,513,0
|
|
20240326,170900,55637167,513,513,513,513,0
|
|
20240326,170800,55637167,513,513,513,513,0
|
|
20240326,170700,55637167,513,513,513,513,0
|
|
20240326,170600,55637167,513,513,513,513,0
|
|
20240326,170500,55637167,513,513,513,513,0
|
|
20240326,170400,55637167,513,513,513,513,0
|
|
20240326,170300,55637167,513,513,513,513,0
|
|
20240326,170200,55637167,513,513,513,513,0
|
|
20240326,170100,55637167,513,513,513,513,0
|
|
20240326,170000,55637167,513,513,513,513,0
|
|
20240326,165900,55637167,513,513,513,513,0
|
|
20240326,165800,55637167,513,513,513,513,0
|
|
20240326,165700,55637167,513,513,513,513,0
|
|
20240326,165600,55637167,513,513,513,513,0
|
|
20240326,165500,55637167,513,513,513,513,0
|
|
20240326,165400,55637167,513,513,513,513,0
|
|
20240326,165300,55637167,513,513,513,513,0
|
|
20240326,165200,55637167,513,513,513,513,0
|
|
20240326,165100,55637167,513,513,513,513,1015
|
|
20240326,165000,55637167,513,513,513,513,0
|
|
20240326,164900,55637167,513,513,513,513,0
|
|
20240326,164800,55637167,513,513,513,513,0
|
|
20240326,164700,55637167,513,513,513,513,0
|
|
20240326,164600,55637167,513,513,513,513,0
|
|
20240326,164500,55637167,513,513,513,513,0
|
|
20240326,164400,55637167,513,513,513,513,0
|
|
20240326,164300,55637167,513,513,513,513,0
|
|
20240326,164200,55637167,513,513,513,513,0
|
|
20240326,164100,55637167,513,513,513,513,0
|
|
20240326,164000,55637167,513,513,513,513,0
|
|
20240326,163900,55637167,513,513,513,513,0
|
|
20240326,163800,55637167,513,513,513,513,0
|
|
20240326,163700,55637167,513,513,513,513,0
|
|
20240326,163600,55637167,513,513,513,513,0
|
|
20240326,163500,55637167,513,513,513,513,0
|
|
20240326,163400,55637167,513,513,513,513,0
|
|
20240326,163300,55637167,513,513,513,513,0
|
|
20240326,163200,55637167,513,513,513,513,0
|
|
20240326,163100,55637167,513,513,513,513,0
|
|
20240326,163000,55637167,513,513,513,513,0
|
|
20240326,162900,55637167,513,513,513,513,0
|
|
20240326,162800,55637167,513,513,513,513,0
|
|
20240326,162700,55637167,513,513,513,513,0
|
|
20240326,162600,55637167,513,513,513,513,0
|
|
20240326,162500,55637167,513,513,513,513,0
|
|
20240326,162400,55637167,513,513,513,513,0
|
|
20240326,162300,55637167,513,513,513,513,0
|
|
20240326,162200,55637167,513,513,513,513,0
|
|
20240326,162100,55637167,513,513,513,513,1015
|
|
20240326,162000,55637167,513,513,513,513,0
|
|
20240326,161900,55637167,513,513,513,513,0
|
|
20240326,161800,55637167,513,513,513,513,0
|
|
20240326,161700,55637167,513,513,513,513,0
|
|
20240326,161600,55637167,513,513,513,513,0
|
|
20240326,161500,55637167,513,513,513,513,0
|
|
20240326,161400,55637167,513,513,513,513,0
|
|
20240326,161300,55637167,513,513,513,513,0
|
|
20240326,161200,55637167,513,513,513,513,0
|
|
20240326,161100,55637167,513,513,513,513,0
|
|
20240326,161000,55637167,513,513,513,513,0
|
|
20240326,160900,55637167,513,513,513,513,0
|
|
20240326,160800,55637167,513,513,513,513,0
|
|
20240326,160700,55637167,513,513,513,513,0
|
|
20240326,160600,55637167,513,513,513,513,0
|
|
20240326,160500,55637167,513,513,513,513,0
|
|
20240326,160400,55637167,513,513,513,513,0
|
|
20240326,160300,55637167,513,513,513,513,0
|
|
20240326,160200,55637167,513,513,513,513,0
|
|
20240326,160100,55637167,513,513,513,513,0
|
|
20240326,160000,55637167,513,513,513,513,0
|
|
20240326,155900,55637167,513,513,513,513,0
|
|
20240326,155800,55637167,513,513,513,513,0
|
|
20240326,155700,55637167,513,513,513,513,0
|
|
20240326,155600,55637167,513,513,513,513,0
|
|
20240326,155500,55637167,513,513,513,513,0
|
|
20240326,155400,55637167,513,513,513,513,0
|
|
20240326,155300,55637167,513,513,513,513,0
|
|
20240326,155200,55637167,513,513,513,513,0
|
|
20240326,155100,55637167,513,513,513,513,1015
|
|
20240326,155000,55637167,513,513,513,513,0
|
|
20240326,154900,55637167,513,513,513,513,0
|
|
20240326,154800,55637167,513,513,513,513,0
|
|
20240326,154700,55637167,513,513,513,513,0
|
|
20240326,154600,55637167,513,513,513,513,0
|
|
20240326,154500,55637167,513,513,513,513,0
|
|
20240326,154400,55637167,513,513,513,513,0
|
|
20240326,154300,55637167,513,513,513,513,0
|
|
20240326,154200,55637167,513,513,513,513,0
|
|
20240326,154100,55637167,513,513,513,513,0
|
|
20240326,154000,55637167,513,513,513,513,0
|
|
20240326,153900,55637167,513,513,513,513,0
|
|
20240326,153800,55637167,513,513,513,513,0
|
|
20240326,153700,55637167,513,513,513,513,0
|
|
20240326,153600,55637167,513,513,513,513,0
|
|
20240326,153500,55637167,513,513,513,513,0
|
|
20240326,153400,55637167,513,513,513,513,0
|
|
20240326,153300,55637167,513,513,513,513,0
|
|
20240326,153200,55637167,513,513,513,513,0
|
|
20240326,153100,55637167,513,513,513,513,0
|
|
20240326,153000,55637167,513,513,513,513,1015
|
|
20240326,152900,55116472,516,516,516,516,0
|
|
20240326,152800,55116472,516,516,516,516,0
|
|
20240326,152700,55116472,516,516,516,516,0
|
|
20240326,152600,55116472,516,516,516,516,0
|
|
20240326,152500,55116472,516,516,516,516,0
|
|
20240326,152400,55116472,516,516,516,516,0
|
|
20240326,152300,55116472,516,516,516,516,0
|
|
20240326,152200,55116472,516,516,516,516,0
|
|
20240326,152100,55116472,516,516,516,516,0
|
|
20240326,152000,55116472,516,516,516,516,0
|
|
20240326,151900,55116472,516,516,516,516,0
|
|
20240326,151800,55116472,516,516,516,516,1
|
|
20240326,151700,55115956,513,513,513,513,3
|
|
20240326,151600,55114417,511,515,515,511,22143
|
|
20240326,151500,43752714,516,516,516,516,1
|
|
20240326,151400,43752198,515,515,515,515,712
|
|
20240326,151300,43385518,516,516,516,516,0
|
|
20240326,151200,43385518,516,516,516,516,1
|
|
20240326,151100,43385002,515,515,515,515,0
|
|
20240326,151000,43385002,515,515,515,515,85
|
|
20240326,150900,43341227,516,516,516,516,0
|
|
20240326,150800,43341227,516,516,516,516,0
|
|
20240326,150700,43341227,516,516,516,516,86
|
|
20240326,150600,43296851,515,515,515,515,1722
|
|
20240326,150500,42410021,518,518,518,518,1
|
|
20240326,150400,42409503,515,517,517,515,8137
|
|
20240326,150300,38211908,518,518,518,518,0
|
|
20240326,150200,38211908,518,518,518,518,0
|
|
20240326,150100,38211908,518,518,518,518,0
|
|
20240326,150000,38211908,518,518,518,518,0
|
|
20240326,145900,38211908,518,518,518,518,0
|
|
20240326,145800,38211908,518,518,518,518,0
|
|
20240326,145700,38211908,518,518,518,518,0
|
|
20240326,145600,38211908,518,518,518,518,0
|
|
20240326,145500,38211908,518,518,518,518,20
|
|
20240326,145400,38201548,518,518,518,518,0
|
|
20240326,145300,38201548,518,518,518,518,0
|
|
20240326,145200,38201548,518,518,518,518,0
|
|
20240326,145100,38201548,518,518,518,518,0
|
|
20240326,145000,38201548,518,518,518,518,0
|
|
20240326,144900,38201548,518,518,518,518,1
|
|
20240326,144800,38201030,517,517,517,517,0
|
|
20240326,144700,38201030,517,517,517,517,0
|
|
20240326,144600,38201030,517,517,517,517,3000
|
|
20240326,144500,36650030,518,518,518,518,0
|
|
20240326,144400,36650030,518,518,518,518,0
|
|
20240326,144300,36650030,518,518,518,518,0
|
|
20240326,144200,36650030,518,518,518,518,0
|
|
20240326,144100,36650030,518,518,518,518,0
|
|
20240326,144000,36650030,518,518,518,518,0
|
|
20240326,143900,36650030,518,518,518,518,0
|
|
20240326,143800,36650030,518,518,518,518,0
|
|
20240326,143700,36650030,518,518,518,518,0
|
|
20240326,143600,36650030,518,518,518,518,0
|
|
20240326,143500,36650030,518,518,518,518,0
|
|
20240326,143400,36650030,518,518,518,518,0
|
|
20240326,143300,36650030,518,518,518,518,0
|
|
20240326,143200,36650030,518,518,518,518,0
|
|
20240326,143100,36650030,518,518,518,518,36
|
|
20240326,143000,36631382,518,518,518,518,0
|
|
20240326,142900,36631382,518,518,518,518,1
|
|
20240326,142800,36630864,517,517,517,517,1000
|
|
20240326,142700,36113864,518,518,518,518,142
|
|
20240326,142600,36040308,519,519,519,519,0
|
|
20240326,142500,36040308,519,519,519,519,0
|
|
20240326,142400,36040308,519,519,519,519,0
|
|
20240326,142300,36040308,519,519,519,519,0
|
|
20240326,142200,36040308,519,519,519,519,10
|
|
20240326,142100,36035118,519,519,519,519,1
|
|
20240326,142000,36034599,518,518,518,518,201
|
|
20240326,141900,35930481,519,519,519,519,0
|
|
20240326,141800,35930481,519,519,519,519,0
|
|
20240326,141700,35930481,519,519,519,519,0
|
|
20240326,141600,35930481,519,519,519,519,0
|
|
20240326,141500,35930481,519,519,519,519,0
|
|
20240326,141400,35930481,519,519,519,519,0
|
|
20240326,141300,35930481,519,519,519,519,0
|
|
20240326,141200,35930481,519,518,519,518,5
|
|
20240326,141100,35927890,519,519,519,519,0
|
|
20240326,141000,35927890,519,519,519,519,0
|
|
20240326,140900,35927890,519,519,519,519,0
|
|
20240326,140800,35927890,519,519,519,519,0
|
|
20240326,140700,35927890,519,519,519,519,0
|
|
20240326,140600,35927890,519,519,519,519,0
|
|
20240326,140500,35927890,519,519,519,519,1
|
|
20240326,140400,35927371,515,515,515,515,2250
|
|
20240326,140300,34768621,516,516,516,516,0
|
|
20240326,140200,34768621,516,516,516,516,2478
|
|
20240326,140100,33489973,515,515,515,515,1037
|
|
20240326,140000,32955918,515,515,515,515,0
|
|
20240326,135900,32955918,515,515,515,515,0
|
|
20240326,135800,32955918,515,515,515,515,1
|
|
20240326,135700,32955403,514,514,514,514,0
|
|
20240326,135600,32955403,514,514,514,514,1
|
|
20240326,135500,32954889,515,515,515,515,10
|
|
20240326,135400,32949739,515,514,515,514,226
|
|
20240326,135300,32833462,515,515,515,515,0
|
|
20240326,135200,32833462,515,515,515,515,0
|
|
20240326,135100,32833462,515,515,515,515,0
|
|
20240326,135000,32833462,515,515,515,515,0
|
|
20240326,134900,32833462,515,515,515,515,0
|
|
20240326,134800,32833462,515,515,515,515,0
|
|
20240326,134700,32833462,515,515,515,515,0
|
|
20240326,134600,32833462,515,515,515,515,0
|
|
20240326,134500,32833462,515,515,515,515,0
|
|
20240326,134400,32833462,515,515,515,515,0
|
|
20240326,134300,32833462,515,515,515,515,10
|
|
20240326,134200,32828312,515,515,515,515,0
|
|
20240326,134100,32828312,515,515,515,515,0
|
|
20240326,134000,32828312,515,515,515,515,0
|
|
20240326,133900,32828312,515,515,515,515,1
|
|
20240326,133800,32827797,515,515,515,515,0
|
|
20240326,133700,32827797,515,515,515,515,0
|
|
20240326,133600,32827797,515,515,515,515,0
|
|
20240326,133500,32827797,515,515,515,515,0
|
|
20240326,133400,32827797,515,515,515,515,0
|
|
20240326,133300,32827797,515,515,515,515,0
|
|
20240326,133200,32827797,515,515,515,515,0
|
|
20240326,133100,32827797,515,515,515,515,0
|
|
20240326,133000,32827797,515,515,515,515,0
|
|
20240326,132900,32827797,515,515,515,515,0
|
|
20240326,132800,32827797,515,515,515,515,0
|
|
20240326,132700,32827797,515,515,515,515,10
|
|
20240326,132600,32822647,515,515,515,515,0
|
|
20240326,132500,32822647,515,515,515,515,0
|
|
20240326,132400,32822647,515,515,515,515,0
|
|
20240326,132300,32822647,515,515,515,515,0
|
|
20240326,132200,32822647,515,515,515,515,0
|
|
20240326,132100,32822647,515,515,515,515,0
|
|
20240326,132000,32822647,515,515,515,515,0
|
|
20240326,131900,32822647,515,515,515,515,223
|
|
20240326,131800,32707802,515,515,515,515,0
|
|
20240326,131700,32707802,515,515,515,515,194
|
|
20240326,131600,32607892,515,515,515,515,0
|
|
20240326,131500,32607892,515,515,515,515,0
|
|
20240326,131400,32607892,515,515,515,515,0
|
|
20240326,131300,32607892,515,515,515,515,0
|
|
20240326,131200,32607892,515,515,515,515,0
|
|
20240326,131100,32607892,515,515,515,515,0
|
|
20240326,131000,32607892,515,515,515,515,0
|
|
20240326,130900,32607892,515,515,515,515,0
|
|
20240326,130800,32607892,515,515,515,515,0
|
|
20240326,130700,32607892,515,515,515,515,0
|
|
20240326,130600,32607892,515,515,515,515,0
|
|
20240326,130500,32607892,515,515,515,515,0
|
|
20240326,130400,32607892,515,515,515,515,0
|
|
20240326,130300,32607892,515,515,515,515,0
|
|
20240326,130200,32607892,515,515,515,515,0
|
|
20240326,130100,32607892,515,515,515,515,0
|
|
20240326,130000,32607892,515,515,515,515,0
|
|
20240326,125900,32607892,515,515,515,515,0
|
|
20240326,125800,32607892,515,515,515,515,1
|
|
20240326,125700,32607377,513,513,513,513,0
|
|
20240326,125600,32607377,513,513,513,513,0
|
|
20240326,125500,32607377,513,513,513,513,0
|
|
20240326,125400,32607377,513,513,513,513,40
|
|
20240326,125300,32586857,512,512,512,512,0
|
|
20240326,125200,32586857,512,512,512,512,0
|
|
20240326,125100,32586857,512,512,512,512,0
|
|
20240326,125000,32586857,512,512,512,512,0
|
|
20240326,124900,32586857,512,512,512,512,0
|
|
20240326,124800,32586857,512,512,512,512,0
|
|
20240326,124700,32586857,512,512,512,512,0
|
|
20240326,124600,32586857,512,512,512,512,0
|
|
20240326,124500,32586857,512,512,512,512,0
|
|
20240326,124400,32586857,512,513,513,512,1672
|
|
20240326,124300,31729788,515,515,515,515,0
|
|
20240326,124200,31729788,515,515,515,515,0
|
|
20240326,124100,31729788,515,515,515,515,0
|
|
20240326,124000,31729788,515,515,515,515,0
|
|
20240326,123900,31729788,515,515,515,515,0
|
|
20240326,123800,31729788,515,515,515,515,0
|
|
20240326,123700,31729788,515,515,515,515,2
|
|
20240326,123600,31728758,512,512,512,512,0
|
|
20240326,123500,31728758,512,512,512,512,0
|
|
20240326,123400,31728758,512,512,512,512,0
|
|
20240326,123300,31728758,512,515,515,512,2
|
|
20240326,123200,31727731,515,515,515,515,2
|
|
20240326,123100,31726701,512,512,512,512,901
|
|
20240326,123000,31265389,512,512,512,512,19
|
|
20240326,122900,31255661,512,512,512,512,10000
|
|
20240326,122800,26135661,513,513,513,513,5
|
|
20240326,122700,26133096,512,512,512,512,1
|
|
20240326,122600,26132584,512,512,512,512,1
|
|
20240326,122500,26132072,512,512,512,512,0
|
|
20240326,122400,26132072,512,512,512,512,5003
|
|
20240326,122300,23570536,516,512,516,512,6005
|
|
20240326,122200,20495842,512,512,512,512,5002
|
|
20240326,122100,17934818,512,513,516,512,4006
|
|
20240326,122000,15881776,513,513,513,513,1
|
|
20240326,121900,15881263,513,513,513,513,2
|
|
20240326,121800,15880237,513,513,513,513,4000
|
|
20240326,121700,13828237,513,513,513,513,1
|
|
20240326,121600,13827724,516,513,516,513,3
|
|
20240326,121500,13826180,513,513,513,513,2
|
|
20240326,121400,13825154,517,517,517,517,0
|
|
20240326,121300,13825154,517,517,517,517,0
|
|
20240326,121200,13825154,517,517,517,517,0
|
|
20240326,121100,13825154,517,517,517,517,0
|
|
20240326,121000,13825154,517,517,517,517,0
|
|
20240326,120900,13825154,517,517,517,517,0
|
|
20240326,120800,13825154,517,517,517,517,0
|
|
20240326,120700,13825154,517,517,517,517,0
|
|
20240326,120600,13825154,517,515,517,515,2
|
|
20240326,120500,13824122,517,517,517,517,0
|
|
20240326,120400,13824122,517,517,517,517,0
|
|
20240326,120300,13824122,517,517,517,517,0
|
|
20240326,120200,13824122,517,515,517,515,19
|
|
20240326,120100,13814301,517,517,517,517,0
|
|
20240326,120000,13814301,517,517,517,517,0
|
|
20240326,115900,13814301,517,517,517,517,0
|
|
20240326,115800,13814301,517,517,517,517,0
|
|
20240326,115700,13814301,517,515,517,515,2
|
|
20240326,115600,13813269,513,514,514,513,1862
|
|
20240326,115500,12857604,517,517,517,517,0
|
|
20240326,115400,12857604,517,517,517,517,0
|
|
20240326,115300,12857604,517,517,517,517,0
|
|
20240326,115200,12857604,517,517,517,517,0
|
|
20240326,115100,12857604,517,517,517,517,0
|
|
20240326,115000,12857604,517,517,517,517,0
|
|
20240326,114900,12857604,517,516,517,516,2
|
|
20240326,114800,12856571,514,514,514,514,45
|
|
20240326,114700,12833441,514,514,514,514,0
|
|
20240326,114600,12833441,514,514,514,514,0
|
|
20240326,114500,12833441,514,516,516,514,8
|
|
20240326,114400,12829319,517,517,517,517,0
|
|
20240326,114300,12829319,517,517,517,517,1
|
|
20240326,114200,12828802,514,514,514,514,0
|
|
20240326,114100,12828802,514,514,514,514,0
|
|
20240326,114000,12828802,514,514,514,514,0
|
|
20240326,113900,12828802,514,514,514,514,0
|
|
20240326,113800,12828802,514,514,514,514,0
|
|
20240326,113700,12828802,514,514,514,514,0
|
|
20240326,113600,12828802,514,514,514,514,0
|
|
20240326,113500,12828802,514,514,514,514,0
|
|
20240326,113400,12828802,514,514,514,514,5
|
|
20240326,113300,12826232,513,514,514,513,44
|
|
20240326,113200,12803618,514,514,514,514,400
|
|
20240326,113100,12598018,514,514,514,514,500
|
|
20240326,113000,12341018,517,517,517,517,0
|
|
20240326,112900,12341018,517,514,517,514,3
|
|
20240326,112800,12339471,514,514,514,514,1
|
|
20240326,112700,12338957,514,515,515,514,8961
|
|
20240326,112600,7726220,516,516,516,516,0
|
|
20240326,112500,7726220,516,516,516,516,0
|
|
20240326,112400,7726220,516,516,516,516,0
|
|
20240326,112300,7726220,516,516,516,516,0
|
|
20240326,112200,7726220,516,516,516,516,1040
|
|
20240326,112100,7189580,517,517,517,517,0
|
|
20240326,112000,7189580,517,517,517,517,0
|
|
20240326,111900,7189580,517,517,517,517,1881
|
|
20240326,111800,6217103,515,515,515,515,0
|
|
20240326,111700,6217103,515,515,515,515,0
|
|
20240326,111600,6217103,515,515,515,515,0
|
|
20240326,111500,6217103,515,515,515,515,0
|
|
20240326,111400,6217103,515,515,515,515,0
|
|
20240326,111300,6217103,515,515,515,515,0
|
|
20240326,111200,6217103,515,515,515,515,0
|
|
20240326,111100,6217103,515,515,515,515,0
|
|
20240326,111000,6217103,515,515,515,515,0
|
|
20240326,110900,6217103,515,515,515,515,0
|
|
20240326,110800,6217103,515,515,515,515,0
|
|
20240326,110700,6217103,515,515,515,515,5
|
|
20240326,110600,6214528,515,515,515,515,0
|
|
20240326,110500,6214528,515,515,515,515,0
|
|
20240326,110400,6214528,515,515,515,515,0
|
|
20240326,110300,6214528,515,515,515,515,500
|
|
20240326,110200,5957028,515,515,515,515,0
|
|
20240326,110100,5957028,515,515,515,515,0
|
|
20240326,110000,5957028,515,515,515,515,0
|
|
20240326,105900,5957028,515,515,515,515,0
|
|
20240326,105800,5957028,515,515,515,515,0
|
|
20240326,105700,5957028,515,515,515,515,0
|
|
20240326,105600,5957028,515,515,515,515,98
|
|
20240326,105500,5906558,515,515,515,515,20
|
|
20240326,105400,5896258,516,516,516,516,403
|
|
20240326,105300,5688310,517,517,517,517,0
|
|
20240326,105200,5688310,517,517,517,517,0
|
|
20240326,105100,5688310,517,517,517,517,0
|
|
20240326,105000,5688310,517,517,517,517,0
|
|
20240326,104900,5688310,517,517,517,517,0
|
|
20240326,104800,5688310,517,517,517,517,0
|
|
20240326,104700,5688310,517,517,517,517,387
|
|
20240326,104600,5488231,517,517,517,517,0
|
|
20240326,104500,5488231,517,517,517,517,0
|
|
20240326,104400,5488231,517,517,517,517,0
|
|
20240326,104300,5488231,517,517,517,517,654
|
|
20240326,104200,5150113,517,517,517,517,0
|
|
20240326,104100,5150113,517,517,517,517,0
|
|
20240326,104000,5150113,517,517,517,517,0
|
|
20240326,103900,5150113,517,517,517,517,0
|
|
20240326,103800,5150113,517,517,517,517,0
|
|
20240326,103700,5150113,517,518,518,517,66
|
|
20240326,103600,5115982,519,519,519,519,0
|
|
20240326,103500,5115982,519,519,519,519,0
|
|
20240326,103400,5115982,519,519,519,519,0
|
|
20240326,103300,5115982,519,519,519,519,0
|
|
20240326,103200,5115982,519,519,519,519,0
|
|
20240326,103100,5115982,519,519,519,519,0
|
|
20240326,103000,5115982,519,519,519,519,0
|
|
20240326,102900,5115982,519,519,519,519,0
|
|
20240326,102800,5115982,519,519,519,519,0
|
|
20240326,102700,5115982,519,519,519,519,0
|
|
20240326,102600,5115982,519,519,519,519,0
|
|
20240326,102500,5115982,519,519,519,519,0
|
|
20240326,102400,5115982,519,519,519,519,0
|
|
20240326,102300,5115982,519,519,519,519,0
|
|
20240326,102200,5115982,519,519,519,519,0
|
|
20240326,102100,5115982,519,519,519,519,1
|
|
20240326,102000,5115463,518,518,518,518,0
|
|
20240326,101900,5115463,518,518,518,518,0
|
|
20240326,101800,5115463,518,518,518,518,0
|
|
20240326,101700,5115463,518,518,518,518,0
|
|
20240326,101600,5115463,518,518,518,518,15
|
|
20240326,101500,5107693,519,519,519,519,0
|
|
20240326,101400,5107693,519,519,519,519,0
|
|
20240326,101300,5107693,519,519,519,519,0
|
|
20240326,101200,5107693,519,519,519,519,0
|
|
20240326,101100,5107693,519,519,519,519,0
|
|
20240326,101000,5107693,519,519,519,519,0
|
|
20240326,100900,5107693,519,519,519,519,0
|
|
20240326,100800,5107693,519,519,519,519,0
|
|
20240326,100700,5107693,519,519,519,519,0
|
|
20240326,100600,5107693,519,519,519,519,0
|
|
20240326,100500,5107693,519,519,519,519,0
|
|
20240326,100400,5107693,519,519,519,519,0
|
|
20240326,100300,5107693,519,519,519,519,0
|
|
20240326,100200,5107693,519,519,519,519,0
|
|
20240326,100100,5107693,519,519,519,519,0
|
|
20240326,100000,5107693,519,519,519,519,0
|
|
20240326,095900,5107693,519,519,519,519,0
|
|
20240326,095800,5107693,519,519,519,519,0
|
|
20240326,095700,5107693,519,519,519,519,0
|
|
20240326,095600,5107693,519,519,519,519,0
|
|
20240326,095500,5107693,519,519,519,519,0
|
|
20240326,095400,5107693,519,519,519,519,0
|
|
20240326,095300,5107693,519,519,519,519,0
|
|
20240326,095200,5107693,519,519,519,519,0
|
|
20240326,095100,5107693,519,519,519,519,0
|
|
20240326,095000,5107693,519,519,519,519,0
|
|
20240326,094900,5107693,519,519,519,519,0
|
|
20240326,094800,5107693,519,519,519,519,0
|
|
20240326,094700,5107693,519,519,519,519,0
|
|
20240326,094600,5107693,519,519,519,519,101
|
|
20240326,094500,5055274,519,519,519,519,0
|
|
20240326,094400,5055274,519,519,519,519,0
|
|
20240326,094300,5055274,519,519,519,519,0
|
|
20240326,094200,5055274,519,519,519,519,0
|
|
20240326,094100,5055274,519,519,519,519,0
|
|
20240326,094000,5055274,519,519,519,519,0
|
|
20240326,093900,5055274,519,519,519,519,10
|
|
20240326,093800,5050084,520,520,520,520,0
|
|
20240326,093700,5050084,520,520,520,520,0
|
|
20240326,093600,5050084,520,520,520,520,4
|
|
20240326,093500,5048004,518,518,518,518,83
|
|
20240326,093400,5005010,520,520,520,520,0
|
|
20240326,093300,5005010,520,520,520,520,0
|
|
20240326,093200,5005010,520,518,520,518,2
|
|
20240326,093100,5003972,520,518,520,518,2
|
|
20240326,093000,5002934,520,520,520,520,0
|
|
20240326,092900,5002934,520,518,520,518,2
|
|
20240326,092800,5001896,520,520,520,520,0
|
|
20240326,092700,5001896,520,520,520,520,0
|
|
20240326,092600,5001896,520,520,520,520,0
|
|
20240326,092500,5001896,520,518,520,518,2
|
|
20240326,092400,5000858,520,520,520,520,0
|
|
20240326,092300,5000858,520,520,520,520,0
|
|
20240326,092200,5000858,520,517,520,517,810
|
|
20240326,092100,4582084,517,517,517,517,0
|
|
20240326,092000,4582084,517,517,517,517,7
|
|
20240326,091900,4578465,516,516,516,516,0
|
|
20240326,091800,4578465,516,516,516,516,303
|
|
20240326,091700,4422117,516,516,516,516,1943
|
|
20240326,091600,3419529,516,516,516,516,0
|
|
20240326,091500,3419529,516,516,516,516,28
|
|
20240326,091400,3405081,516,516,516,516,0
|
|
20240326,091300,3405081,516,516,516,516,6562
|
|
20240326,091200,19089,516,516,516,516,0
|
|
20240326,091100,19089,516,516,516,516,0
|
|
20240326,091000,19089,516,516,516,516,0
|
|
20240326,090900,19089,516,516,516,516,0
|
|
20240326,090800,19089,516,516,516,516,0
|
|
20240326,090700,19089,516,516,516,516,1
|
|
20240326,090600,18573,515,515,515,515,3
|
|
20240326,090500,17028,516,516,516,516,0
|
|
20240326,090400,17028,516,516,516,516,0
|
|
20240326,090300,17028,516,516,516,516,0
|
|
20240326,090200,17028,516,516,516,516,1
|
|
20240326,090100,16512,516,516,516,516,0
|
|
20240326,090000,16512,516,516,516,516,32
|