595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,185200,30828782,518,518,518,518,704
|
|
20240327,185100,30828782,518,518,518,518,0
|
|
20240327,185000,30828782,518,518,518,518,0
|
|
20240327,184900,30828782,518,518,518,518,0
|
|
20240327,184800,30828782,518,518,518,518,0
|
|
20240327,184700,30828782,518,518,518,518,0
|
|
20240327,184600,30828782,518,518,518,518,0
|
|
20240327,184500,30828782,518,518,518,518,0
|
|
20240327,184400,30828782,518,518,518,518,0
|
|
20240327,184300,30828782,518,518,518,518,0
|
|
20240327,184200,30828782,518,518,518,518,0
|
|
20240327,184100,30828782,518,518,518,518,0
|
|
20240327,184000,30828782,518,518,518,518,0
|
|
20240327,183900,30828782,518,518,518,518,0
|
|
20240327,183800,30828782,518,518,518,518,0
|
|
20240327,183700,30828782,518,518,518,518,0
|
|
20240327,183600,30828782,518,518,518,518,0
|
|
20240327,183500,30828782,518,518,518,518,0
|
|
20240327,183400,30828782,518,518,518,518,0
|
|
20240327,183300,30828782,518,518,518,518,0
|
|
20240327,183200,30828782,518,518,518,518,0
|
|
20240327,183100,30828782,518,518,518,518,0
|
|
20240327,183000,30828782,518,518,518,518,0
|
|
20240327,182900,30828782,518,518,518,518,0
|
|
20240327,182800,30828782,518,518,518,518,0
|
|
20240327,182700,30828782,518,518,518,518,0
|
|
20240327,182600,30828782,518,518,518,518,0
|
|
20240327,182500,30828782,518,518,518,518,0
|
|
20240327,182400,30828782,518,518,518,518,0
|
|
20240327,182300,30828782,518,518,518,518,0
|
|
20240327,182200,30828782,518,518,518,518,704
|
|
20240327,182100,30828782,518,518,518,518,0
|
|
20240327,182000,30828782,518,518,518,518,0
|
|
20240327,181900,30828782,518,518,518,518,0
|
|
20240327,181800,30828782,518,518,518,518,0
|
|
20240327,181700,30828782,518,518,518,518,0
|
|
20240327,181600,30828782,518,518,518,518,0
|
|
20240327,181500,30828782,518,518,518,518,0
|
|
20240327,181400,30828782,518,518,518,518,0
|
|
20240327,181300,30828782,518,518,518,518,0
|
|
20240327,181200,30828782,518,518,518,518,0
|
|
20240327,181100,30828782,518,518,518,518,0
|
|
20240327,181000,30828782,518,518,518,518,0
|
|
20240327,180900,30828782,518,518,518,518,0
|
|
20240327,180800,30828782,518,518,518,518,0
|
|
20240327,180700,30828782,518,518,518,518,0
|
|
20240327,180600,30828782,518,518,518,518,0
|
|
20240327,180500,30828782,518,518,518,518,0
|
|
20240327,180400,30828782,518,518,518,518,0
|
|
20240327,180300,30828782,518,518,518,518,0
|
|
20240327,180200,30828782,518,518,518,518,0
|
|
20240327,180100,30828782,518,518,518,518,0
|
|
20240327,180000,30828782,518,518,518,518,0
|
|
20240327,175900,30828782,518,518,518,518,0
|
|
20240327,175800,30828782,518,518,518,518,0
|
|
20240327,175700,30828782,518,518,518,518,0
|
|
20240327,175600,30828782,518,518,518,518,0
|
|
20240327,175500,30828782,518,518,518,518,0
|
|
20240327,175400,30828782,518,518,518,518,0
|
|
20240327,175300,30828782,518,518,518,518,0
|
|
20240327,175200,30828782,518,518,518,518,704
|
|
20240327,175100,30828782,518,518,518,518,0
|
|
20240327,175000,30828782,518,518,518,518,0
|
|
20240327,174900,30828782,518,518,518,518,0
|
|
20240327,174800,30828782,518,518,518,518,0
|
|
20240327,174700,30828782,518,518,518,518,0
|
|
20240327,174600,30828782,518,518,518,518,0
|
|
20240327,174500,30828782,518,518,518,518,0
|
|
20240327,174400,30828782,518,518,518,518,0
|
|
20240327,174300,30828782,518,518,518,518,0
|
|
20240327,174200,30828782,518,518,518,518,0
|
|
20240327,174100,30828782,518,518,518,518,0
|
|
20240327,174000,30828782,518,518,518,518,0
|
|
20240327,173900,30828782,518,518,518,518,0
|
|
20240327,173800,30828782,518,518,518,518,0
|
|
20240327,173700,30828782,518,518,518,518,0
|
|
20240327,173600,30828782,518,518,518,518,0
|
|
20240327,173500,30828782,518,518,518,518,0
|
|
20240327,173400,30828782,518,518,518,518,0
|
|
20240327,173300,30828782,518,518,518,518,0
|
|
20240327,173200,30828782,518,518,518,518,0
|
|
20240327,173100,30828782,518,518,518,518,0
|
|
20240327,173000,30828782,518,518,518,518,0
|
|
20240327,172900,30828782,518,518,518,518,0
|
|
20240327,172800,30828782,518,518,518,518,0
|
|
20240327,172700,30828782,518,518,518,518,0
|
|
20240327,172600,30828782,518,518,518,518,0
|
|
20240327,172500,30828782,518,518,518,518,0
|
|
20240327,172400,30828782,518,518,518,518,0
|
|
20240327,172300,30828782,518,518,518,518,0
|
|
20240327,172200,30828782,518,518,518,518,704
|
|
20240327,172100,30828782,518,518,518,518,0
|
|
20240327,172000,30828782,518,518,518,518,0
|
|
20240327,171900,30828782,518,518,518,518,0
|
|
20240327,171800,30828782,518,518,518,518,0
|
|
20240327,171700,30828782,518,518,518,518,0
|
|
20240327,171600,30828782,518,518,518,518,0
|
|
20240327,171500,30828782,518,518,518,518,0
|
|
20240327,171400,30828782,518,518,518,518,0
|
|
20240327,171300,30828782,518,518,518,518,0
|
|
20240327,171200,30828782,518,518,518,518,0
|
|
20240327,171100,30828782,518,518,518,518,0
|
|
20240327,171000,30828782,518,518,518,518,0
|
|
20240327,170900,30828782,518,518,518,518,0
|
|
20240327,170800,30828782,518,518,518,518,0
|
|
20240327,170700,30828782,518,518,518,518,0
|
|
20240327,170600,30828782,518,518,518,518,0
|
|
20240327,170500,30828782,518,518,518,518,0
|
|
20240327,170400,30828782,518,518,518,518,0
|
|
20240327,170300,30828782,518,518,518,518,0
|
|
20240327,170200,30828782,518,518,518,518,0
|
|
20240327,170100,30828782,518,518,518,518,0
|
|
20240327,170000,30828782,518,518,518,518,0
|
|
20240327,165900,30828782,518,518,518,518,0
|
|
20240327,165800,30828782,518,518,518,518,0
|
|
20240327,165700,30828782,518,518,518,518,0
|
|
20240327,165600,30828782,518,518,518,518,0
|
|
20240327,165500,30828782,518,518,518,518,0
|
|
20240327,165400,30828782,518,518,518,518,0
|
|
20240327,165300,30828782,518,518,518,518,0
|
|
20240327,165200,30828782,518,518,518,518,704
|
|
20240327,165100,30828782,518,518,518,518,0
|
|
20240327,165000,30828782,518,518,518,518,0
|
|
20240327,164900,30828782,518,518,518,518,0
|
|
20240327,164800,30828782,518,518,518,518,0
|
|
20240327,164700,30828782,518,518,518,518,0
|
|
20240327,164600,30828782,518,518,518,518,0
|
|
20240327,164500,30828782,518,518,518,518,0
|
|
20240327,164400,30828782,518,518,518,518,0
|
|
20240327,164300,30828782,518,518,518,518,0
|
|
20240327,164200,30828782,518,518,518,518,0
|
|
20240327,164100,30828782,518,518,518,518,0
|
|
20240327,164000,30828782,518,518,518,518,0
|
|
20240327,163900,30828782,518,518,518,518,0
|
|
20240327,163800,30828782,518,518,518,518,0
|
|
20240327,163700,30828782,518,518,518,518,0
|
|
20240327,163600,30828782,518,518,518,518,0
|
|
20240327,163500,30828782,518,518,518,518,0
|
|
20240327,163400,30828782,518,518,518,518,0
|
|
20240327,163300,30828782,518,518,518,518,0
|
|
20240327,163200,30828782,518,518,518,518,0
|
|
20240327,163100,30828782,518,518,518,518,0
|
|
20240327,163000,30828782,518,518,518,518,0
|
|
20240327,162900,30828782,518,518,518,518,0
|
|
20240327,162800,30828782,518,518,518,518,0
|
|
20240327,162700,30828782,518,518,518,518,0
|
|
20240327,162600,30828782,518,518,518,518,0
|
|
20240327,162500,30828782,518,518,518,518,0
|
|
20240327,162400,30828782,518,518,518,518,0
|
|
20240327,162300,30828782,518,518,518,518,0
|
|
20240327,162200,30828782,518,518,518,518,704
|
|
20240327,162100,30828782,518,518,518,518,0
|
|
20240327,162000,30828782,518,518,518,518,0
|
|
20240327,161900,30828782,518,518,518,518,0
|
|
20240327,161800,30828782,518,518,518,518,0
|
|
20240327,161700,30828782,518,518,518,518,0
|
|
20240327,161600,30828782,518,518,518,518,0
|
|
20240327,161500,30828782,518,518,518,518,0
|
|
20240327,161400,30828782,518,518,518,518,0
|
|
20240327,161300,30828782,518,518,518,518,0
|
|
20240327,161200,30828782,518,518,518,518,0
|
|
20240327,161100,30828782,518,518,518,518,0
|
|
20240327,161000,30828782,518,518,518,518,0
|
|
20240327,160900,30828782,518,518,518,518,0
|
|
20240327,160800,30828782,518,518,518,518,0
|
|
20240327,160700,30828782,518,518,518,518,0
|
|
20240327,160600,30828782,518,518,518,518,0
|
|
20240327,160500,30828782,518,518,518,518,0
|
|
20240327,160400,30828782,518,518,518,518,0
|
|
20240327,160300,30828782,518,518,518,518,0
|
|
20240327,160200,30828782,518,518,518,518,0
|
|
20240327,160100,30828782,518,518,518,518,0
|
|
20240327,160000,30828782,518,518,518,518,0
|
|
20240327,155900,30828782,518,518,518,518,0
|
|
20240327,155800,30828782,518,518,518,518,0
|
|
20240327,155700,30828782,518,518,518,518,0
|
|
20240327,155600,30828782,518,518,518,518,0
|
|
20240327,155500,30828782,518,518,518,518,0
|
|
20240327,155400,30828782,518,518,518,518,0
|
|
20240327,155300,30828782,518,518,518,518,0
|
|
20240327,155200,30828782,518,518,518,518,704
|
|
20240327,155100,30828782,518,518,518,518,0
|
|
20240327,155000,30828782,518,518,518,518,0
|
|
20240327,154900,30828782,518,518,518,518,0
|
|
20240327,154800,30828782,518,518,518,518,0
|
|
20240327,154700,30828782,518,518,518,518,0
|
|
20240327,154600,30828782,518,518,518,518,0
|
|
20240327,154500,30828782,518,518,518,518,0
|
|
20240327,154400,30828782,518,518,518,518,0
|
|
20240327,154300,30828782,518,518,518,518,0
|
|
20240327,154200,30828782,518,518,518,518,0
|
|
20240327,154100,30828782,518,518,518,518,0
|
|
20240327,154000,30828782,518,518,518,518,0
|
|
20240327,153900,30828782,518,518,518,518,0
|
|
20240327,153800,30828782,518,518,518,518,0
|
|
20240327,153700,30828782,518,518,518,518,0
|
|
20240327,153600,30828782,518,518,518,518,0
|
|
20240327,153500,30828782,518,518,518,518,0
|
|
20240327,153400,30828782,518,518,518,518,0
|
|
20240327,153300,30828782,518,518,518,518,0
|
|
20240327,153200,30828782,518,518,518,518,0
|
|
20240327,153100,30828782,518,518,518,518,0
|
|
20240327,153000,30828782,518,518,518,518,704
|
|
20240327,152900,30464110,517,517,517,517,0
|
|
20240327,152800,30464110,517,517,517,517,0
|
|
20240327,152700,30464110,517,517,517,517,0
|
|
20240327,152600,30464110,517,517,517,517,0
|
|
20240327,152500,30464110,517,517,517,517,0
|
|
20240327,152400,30464110,517,517,517,517,0
|
|
20240327,152300,30464110,517,517,517,517,0
|
|
20240327,152200,30464110,517,517,517,517,0
|
|
20240327,152100,30464110,517,517,517,517,0
|
|
20240327,152000,30464110,517,517,517,517,0
|
|
20240327,151900,30464110,517,517,517,517,0
|
|
20240327,151800,30464110,517,517,517,517,0
|
|
20240327,151700,30464110,517,517,517,517,0
|
|
20240327,151600,30464110,517,517,517,517,0
|
|
20240327,151500,30464110,517,517,517,517,0
|
|
20240327,151400,30464110,517,517,517,517,0
|
|
20240327,151300,30464110,517,517,517,517,0
|
|
20240327,151200,30464110,517,517,517,517,0
|
|
20240327,151100,30464110,517,517,517,517,0
|
|
20240327,151000,30464110,517,517,517,517,0
|
|
20240327,150900,30464110,517,517,517,517,0
|
|
20240327,150800,30464110,517,517,517,517,0
|
|
20240327,150700,30464110,517,517,517,517,0
|
|
20240327,150600,30464110,517,517,517,517,16
|
|
20240327,150500,30455838,517,517,517,517,100
|
|
20240327,150400,30404138,517,517,517,517,0
|
|
20240327,150300,30404138,517,517,517,517,0
|
|
20240327,150200,30404138,517,517,517,517,0
|
|
20240327,150100,30404138,517,517,517,517,0
|
|
20240327,150000,30404138,517,517,517,517,0
|
|
20240327,145900,30404138,517,517,517,517,0
|
|
20240327,145800,30404138,517,517,517,517,0
|
|
20240327,145700,30404138,517,517,517,517,0
|
|
20240327,145600,30404138,517,515,517,515,2
|
|
20240327,145500,30403106,517,517,517,517,0
|
|
20240327,145400,30403106,517,517,517,517,0
|
|
20240327,145300,30403106,517,517,517,517,0
|
|
20240327,145200,30403106,517,515,517,515,96
|
|
20240327,145100,30353476,517,515,517,515,7
|
|
20240327,145000,30349859,517,517,517,517,0
|
|
20240327,144900,30349859,517,517,517,517,0
|
|
20240327,144800,30349859,517,517,517,517,0
|
|
20240327,144700,30349859,517,517,517,517,0
|
|
20240327,144600,30349859,517,517,517,517,0
|
|
20240327,144500,30349859,517,517,517,517,0
|
|
20240327,144400,30349859,517,513,517,513,451
|
|
20240327,144300,30118490,513,513,513,513,0
|
|
20240327,144200,30118490,513,513,513,513,0
|
|
20240327,144100,30118490,513,513,513,513,0
|
|
20240327,144000,30118490,513,513,513,513,0
|
|
20240327,143900,30118490,513,513,513,513,0
|
|
20240327,143800,30118490,513,513,513,513,0
|
|
20240327,143700,30118490,513,513,513,513,0
|
|
20240327,143600,30118490,513,513,516,513,453
|
|
20240327,143500,29886096,515,515,515,515,0
|
|
20240327,143400,29886096,515,515,515,515,0
|
|
20240327,143300,29886096,515,515,515,515,1
|
|
20240327,143200,29885581,517,517,517,517,0
|
|
20240327,143100,29885581,517,517,517,517,0
|
|
20240327,143000,29885581,517,517,517,517,15
|
|
20240327,142900,29877826,517,515,517,515,2
|
|
20240327,142800,29876794,515,515,515,515,1
|
|
20240327,142700,29876279,517,517,517,517,0
|
|
20240327,142600,29876279,517,517,517,517,0
|
|
20240327,142500,29876279,517,517,517,517,0
|
|
20240327,142400,29876279,517,517,517,517,0
|
|
20240327,142300,29876279,517,514,517,514,40
|
|
20240327,142200,29855602,517,514,517,514,2
|
|
20240327,142100,29854571,512,512,512,512,0
|
|
20240327,142000,29854571,512,514,514,512,275
|
|
20240327,141900,29713573,517,517,517,517,0
|
|
20240327,141800,29713573,517,517,517,517,0
|
|
20240327,141700,29713573,517,517,517,517,0
|
|
20240327,141600,29713573,517,517,517,517,0
|
|
20240327,141500,29713573,517,516,517,516,276
|
|
20240327,141400,29571156,517,517,517,517,0
|
|
20240327,141300,29571156,517,516,517,516,2
|
|
20240327,141200,29570123,514,514,514,514,0
|
|
20240327,141100,29570123,514,514,514,514,1
|
|
20240327,141000,29569609,517,517,517,517,0
|
|
20240327,140900,29569609,517,514,517,514,2
|
|
20240327,140800,29568578,513,513,513,513,2501
|
|
20240327,140700,28285565,515,515,515,515,1
|
|
20240327,140600,28285050,515,515,515,515,1
|
|
20240327,140500,28284535,518,518,518,518,0
|
|
20240327,140400,28284535,518,518,518,518,0
|
|
20240327,140300,28284535,518,518,518,518,0
|
|
20240327,140200,28284535,518,518,518,518,0
|
|
20240327,140100,28284535,518,518,518,518,0
|
|
20240327,140000,28284535,518,518,518,518,0
|
|
20240327,135900,28284535,518,518,518,518,0
|
|
20240327,135800,28284535,518,518,518,518,0
|
|
20240327,135700,28284535,518,518,518,518,0
|
|
20240327,135600,28284535,518,518,518,518,0
|
|
20240327,135500,28284535,518,518,518,518,0
|
|
20240327,135400,28284535,518,518,518,518,0
|
|
20240327,135300,28284535,518,518,518,518,0
|
|
20240327,135200,28284535,518,518,518,518,0
|
|
20240327,135100,28284535,518,518,518,518,0
|
|
20240327,135000,28284535,518,518,518,518,0
|
|
20240327,134900,28284535,518,518,518,518,0
|
|
20240327,134800,28284535,518,518,518,518,0
|
|
20240327,134700,28284535,518,518,518,518,0
|
|
20240327,134600,28284535,518,518,518,518,0
|
|
20240327,134500,28284535,518,518,518,518,0
|
|
20240327,134400,28284535,518,518,518,518,0
|
|
20240327,134300,28284535,518,513,518,513,131
|
|
20240327,134200,28217325,518,518,518,518,0
|
|
20240327,134100,28217325,518,518,518,518,0
|
|
20240327,134000,28217325,518,515,518,515,2
|
|
20240327,133900,28216292,518,518,518,518,0
|
|
20240327,133800,28216292,518,518,518,518,0
|
|
20240327,133700,28216292,518,515,518,515,2
|
|
20240327,133600,28215259,518,515,518,515,10
|
|
20240327,133500,28210082,518,518,518,518,0
|
|
20240327,133400,28210082,518,518,518,518,0
|
|
20240327,133300,28210082,518,518,518,518,0
|
|
20240327,133200,28210082,518,518,518,518,0
|
|
20240327,133100,28210082,518,518,518,518,0
|
|
20240327,133000,28210082,518,518,518,518,0
|
|
20240327,132900,28210082,518,518,518,518,0
|
|
20240327,132800,28210082,518,518,518,518,0
|
|
20240327,132700,28210082,518,518,518,518,0
|
|
20240327,132600,28210082,518,515,518,515,10
|
|
20240327,132500,28204913,513,515,515,513,120
|
|
20240327,132400,28143119,515,515,515,515,18
|
|
20240327,132300,28133849,518,517,518,517,17
|
|
20240327,132200,28125044,515,515,515,515,0
|
|
20240327,132100,28125044,515,517,517,515,50
|
|
20240327,132000,28099290,518,518,518,518,0
|
|
20240327,131900,28099290,518,518,518,518,0
|
|
20240327,131800,28099290,518,518,518,518,0
|
|
20240327,131700,28099290,518,518,518,518,0
|
|
20240327,131600,28099290,518,518,518,518,0
|
|
20240327,131500,28099290,518,518,518,518,1
|
|
20240327,131400,28098772,517,517,517,517,0
|
|
20240327,131300,28098772,517,517,517,517,0
|
|
20240327,131200,28098772,517,517,517,517,0
|
|
20240327,131100,28098772,517,517,517,517,1
|
|
20240327,131000,28098255,518,518,518,518,0
|
|
20240327,130900,28098255,518,518,518,518,0
|
|
20240327,130800,28098255,518,518,518,518,0
|
|
20240327,130700,28098255,518,517,518,517,2
|
|
20240327,130600,28097220,518,518,518,518,0
|
|
20240327,130500,28097220,518,518,518,518,0
|
|
20240327,130400,28097220,518,517,518,517,2
|
|
20240327,130300,28096185,518,518,518,518,0
|
|
20240327,130200,28096185,518,518,518,518,0
|
|
20240327,130100,28096185,518,518,518,518,0
|
|
20240327,130000,28096185,518,518,518,518,0
|
|
20240327,125900,28096185,518,517,518,517,9
|
|
20240327,125800,28091524,518,518,518,518,0
|
|
20240327,125700,28091524,518,518,518,518,0
|
|
20240327,125600,28091524,518,518,518,518,0
|
|
20240327,125500,28091524,518,518,518,518,0
|
|
20240327,125400,28091524,518,518,518,518,0
|
|
20240327,125300,28091524,518,518,518,518,0
|
|
20240327,125200,28091524,518,518,518,518,0
|
|
20240327,125100,28091524,518,518,518,518,0
|
|
20240327,125000,28091524,518,518,518,518,0
|
|
20240327,124900,28091524,518,518,518,518,0
|
|
20240327,124800,28091524,518,517,518,517,2
|
|
20240327,124700,28090489,518,518,518,518,0
|
|
20240327,124600,28090489,518,518,518,518,0
|
|
20240327,124500,28090489,518,518,518,518,0
|
|
20240327,124400,28090489,518,518,518,518,0
|
|
20240327,124300,28090489,518,518,518,518,0
|
|
20240327,124200,28090489,518,518,518,518,0
|
|
20240327,124100,28090489,518,518,518,518,0
|
|
20240327,124000,28090489,518,518,518,518,0
|
|
20240327,123900,28090489,518,518,518,518,0
|
|
20240327,123800,28090489,518,517,518,517,2
|
|
20240327,123700,28089454,518,518,518,518,0
|
|
20240327,123600,28089454,518,517,518,517,2
|
|
20240327,123500,28088419,518,518,518,518,0
|
|
20240327,123400,28088419,518,518,518,518,0
|
|
20240327,123300,28088419,518,518,518,518,0
|
|
20240327,123200,28088419,518,518,518,518,0
|
|
20240327,123100,28088419,518,518,518,518,0
|
|
20240327,123000,28088419,518,518,518,518,0
|
|
20240327,122900,28088419,518,518,518,518,0
|
|
20240327,122800,28088419,518,518,518,518,0
|
|
20240327,122700,28088419,518,518,518,518,0
|
|
20240327,122600,28088419,518,517,518,517,2
|
|
20240327,122500,28087384,518,518,518,518,0
|
|
20240327,122400,28087384,518,518,518,518,0
|
|
20240327,122300,28087384,518,518,518,518,0
|
|
20240327,122200,28087384,518,518,518,518,0
|
|
20240327,122100,28087384,518,518,518,518,0
|
|
20240327,122000,28087384,518,518,518,518,0
|
|
20240327,121900,28087384,518,518,518,518,0
|
|
20240327,121800,28087384,518,518,518,518,0
|
|
20240327,121700,28087384,518,517,518,517,3
|
|
20240327,121600,28085831,515,515,515,515,0
|
|
20240327,121500,28085831,515,515,515,515,0
|
|
20240327,121400,28085831,515,515,515,515,0
|
|
20240327,121300,28085831,515,515,515,515,0
|
|
20240327,121200,28085831,515,515,515,515,0
|
|
20240327,121100,28085831,515,515,515,515,0
|
|
20240327,121000,28085831,515,515,515,515,0
|
|
20240327,120900,28085831,515,515,515,515,0
|
|
20240327,120800,28085831,515,515,515,515,0
|
|
20240327,120700,28085831,515,515,515,515,0
|
|
20240327,120600,28085831,515,515,515,515,0
|
|
20240327,120500,28085831,515,515,515,515,0
|
|
20240327,120400,28085831,515,515,515,515,0
|
|
20240327,120300,28085831,515,515,515,515,0
|
|
20240327,120200,28085831,515,515,515,515,2
|
|
20240327,120100,28084801,515,515,515,515,1
|
|
20240327,120000,28084286,518,518,518,518,0
|
|
20240327,115900,28084286,518,518,518,518,0
|
|
20240327,115800,28084286,518,518,518,518,0
|
|
20240327,115700,28084286,518,518,518,518,0
|
|
20240327,115600,28084286,518,518,518,518,0
|
|
20240327,115500,28084286,518,518,518,518,0
|
|
20240327,115400,28084286,518,518,518,518,0
|
|
20240327,115300,28084286,518,518,518,518,0
|
|
20240327,115200,28084286,518,518,518,518,0
|
|
20240327,115100,28084286,518,518,518,518,0
|
|
20240327,115000,28084286,518,518,518,518,0
|
|
20240327,114900,28084286,518,515,518,515,3
|
|
20240327,114800,28082736,512,512,512,512,0
|
|
20240327,114700,28082736,512,512,512,512,1
|
|
20240327,114600,28082224,518,518,518,518,0
|
|
20240327,114500,28082224,518,518,518,518,0
|
|
20240327,114400,28082224,518,518,518,518,0
|
|
20240327,114300,28082224,518,518,518,518,0
|
|
20240327,114200,28082224,518,514,518,514,2
|
|
20240327,114100,28081192,511,512,512,511,7717
|
|
20240327,114000,24131207,513,513,513,513,0
|
|
20240327,113900,24131207,513,514,514,513,1200
|
|
20240327,113800,23515407,514,514,514,514,0
|
|
20240327,113700,23515407,514,514,514,514,0
|
|
20240327,113600,23515407,514,514,514,514,1503
|
|
20240327,113500,22742865,514,514,514,514,4000
|
|
20240327,113400,20686865,518,518,518,518,0
|
|
20240327,113300,20686865,518,518,518,518,0
|
|
20240327,113200,20686865,518,518,518,518,0
|
|
20240327,113100,20686865,518,518,518,518,0
|
|
20240327,113000,20686865,518,518,518,518,0
|
|
20240327,112900,20686865,518,518,518,518,0
|
|
20240327,112800,20686865,518,518,518,518,0
|
|
20240327,112700,20686865,518,518,518,518,0
|
|
20240327,112600,20686865,518,518,518,518,0
|
|
20240327,112500,20686865,518,518,518,518,0
|
|
20240327,112400,20686865,518,518,518,518,0
|
|
20240327,112300,20686865,518,518,518,518,0
|
|
20240327,112200,20686865,518,518,518,518,0
|
|
20240327,112100,20686865,518,518,518,518,0
|
|
20240327,112000,20686865,518,518,518,518,0
|
|
20240327,111900,20686865,518,518,518,518,0
|
|
20240327,111800,20686865,518,518,518,518,0
|
|
20240327,111700,20686865,518,518,518,518,0
|
|
20240327,111600,20686865,518,518,518,518,0
|
|
20240327,111500,20686865,518,518,518,518,0
|
|
20240327,111400,20686865,518,518,518,518,0
|
|
20240327,111300,20686865,518,518,518,518,0
|
|
20240327,111200,20686865,518,518,518,518,0
|
|
20240327,111100,20686865,518,518,518,518,0
|
|
20240327,111000,20686865,518,518,518,518,0
|
|
20240327,110900,20686865,518,518,518,518,0
|
|
20240327,110800,20686865,518,518,518,518,0
|
|
20240327,110700,20686865,518,518,518,518,0
|
|
20240327,110600,20686865,518,518,518,518,0
|
|
20240327,110500,20686865,518,518,518,518,0
|
|
20240327,110400,20686865,518,518,518,518,0
|
|
20240327,110300,20686865,518,518,518,518,0
|
|
20240327,110200,20686865,518,518,518,518,0
|
|
20240327,110100,20686865,518,518,518,518,0
|
|
20240327,110000,20686865,518,518,518,518,0
|
|
20240327,105900,20686865,518,518,518,518,3
|
|
20240327,105800,20685311,518,516,518,516,4
|
|
20240327,105700,20683243,512,512,512,512,0
|
|
20240327,105600,20683243,512,513,513,512,1000
|
|
20240327,105500,20170643,517,517,517,517,0
|
|
20240327,105400,20170643,517,517,517,517,0
|
|
20240327,105300,20170643,517,517,517,517,0
|
|
20240327,105200,20170643,517,517,517,517,0
|
|
20240327,105100,20170643,517,517,517,517,0
|
|
20240327,105000,20170643,517,517,517,517,0
|
|
20240327,104900,20170643,517,517,517,517,0
|
|
20240327,104800,20170643,517,517,517,517,0
|
|
20240327,104700,20170643,517,517,517,514,501
|
|
20240327,104600,19913011,518,518,518,518,0
|
|
20240327,104500,19913011,518,518,518,518,0
|
|
20240327,104400,19913011,518,518,518,518,0
|
|
20240327,104300,19913011,518,518,518,518,130
|
|
20240327,104200,19845671,518,518,518,518,0
|
|
20240327,104100,19845671,518,518,518,518,0
|
|
20240327,104000,19845671,518,518,518,518,0
|
|
20240327,103900,19845671,518,518,518,518,0
|
|
20240327,103800,19845671,518,518,518,518,0
|
|
20240327,103700,19845671,518,518,518,518,0
|
|
20240327,103600,19845671,518,518,518,518,0
|
|
20240327,103500,19845671,518,518,518,518,0
|
|
20240327,103400,19845671,518,518,518,518,0
|
|
20240327,103300,19845671,518,518,518,518,0
|
|
20240327,103200,19845671,518,518,518,518,1
|
|
20240327,103100,19845153,513,512,513,512,5808
|
|
20240327,103000,16865769,513,513,513,513,2190
|
|
20240327,102900,15742299,513,513,513,513,990
|
|
20240327,102800,15234429,513,513,513,513,0
|
|
20240327,102700,15234429,513,513,513,513,2
|
|
20240327,102600,15233403,517,517,517,517,0
|
|
20240327,102500,15233403,517,517,517,517,0
|
|
20240327,102400,15233403,517,517,517,517,0
|
|
20240327,102300,15233403,517,517,517,517,0
|
|
20240327,102200,15233403,517,517,517,517,1
|
|
20240327,102100,15232886,516,518,518,516,3000
|
|
20240327,102000,13681526,520,520,520,520,0
|
|
20240327,101900,13681526,520,520,520,520,0
|
|
20240327,101800,13681526,520,520,520,520,0
|
|
20240327,101700,13681526,520,520,520,520,1
|
|
20240327,101600,13681006,519,519,519,519,0
|
|
20240327,101500,13681006,519,519,519,519,0
|
|
20240327,101400,13681006,519,519,519,519,0
|
|
20240327,101300,13681006,519,519,519,519,100
|
|
20240327,101200,13629106,519,519,519,519,0
|
|
20240327,101100,13629106,519,519,519,519,1918
|
|
20240327,101000,12633664,522,522,522,522,0
|
|
20240327,100900,12633664,522,522,522,522,0
|
|
20240327,100800,12633664,522,522,522,522,1
|
|
20240327,100700,12633142,520,520,520,520,0
|
|
20240327,100600,12633142,520,520,520,520,1
|
|
20240327,100500,12632622,519,519,519,519,0
|
|
20240327,100400,12632622,519,519,519,519,0
|
|
20240327,100300,12632622,519,519,519,519,0
|
|
20240327,100200,12632622,519,519,519,519,0
|
|
20240327,100100,12632622,519,519,519,519,0
|
|
20240327,100000,12632622,519,519,519,519,0
|
|
20240327,095900,12632622,519,519,519,519,0
|
|
20240327,095800,12632622,519,519,519,519,0
|
|
20240327,095700,12632622,519,519,519,519,300
|
|
20240327,095600,12476922,519,519,519,519,0
|
|
20240327,095500,12476922,519,520,520,519,5000
|
|
20240327,095400,9881011,523,523,523,523,0
|
|
20240327,095300,9881011,523,523,523,523,0
|
|
20240327,095200,9881011,523,522,523,522,2
|
|
20240327,095100,9879966,523,523,523,523,0
|
|
20240327,095000,9879966,523,523,523,523,0
|
|
20240327,094900,9879966,523,523,523,523,0
|
|
20240327,094800,9879966,523,523,523,523,0
|
|
20240327,094700,9879966,523,523,523,523,0
|
|
20240327,094600,9879966,523,523,523,523,662
|
|
20240327,094500,9533740,522,524,524,522,3
|
|
20240327,094400,9532172,524,523,524,523,330
|
|
20240327,094300,9359580,523,523,523,523,0
|
|
20240327,094200,9359580,523,523,523,523,0
|
|
20240327,094100,9359580,523,523,523,523,1
|
|
20240327,094000,9359057,520,520,520,520,174
|
|
20240327,093900,9268577,520,520,520,520,1
|
|
20240327,093800,9268057,522,522,522,522,715
|
|
20240327,093700,8894827,522,522,522,522,0
|
|
20240327,093600,8894827,522,522,522,522,10
|
|
20240327,093500,8889607,522,522,522,522,0
|
|
20240327,093400,8889607,522,522,522,522,0
|
|
20240327,093300,8889607,522,522,522,522,1
|
|
20240327,093200,8889085,518,518,518,518,0
|
|
20240327,093100,8889085,518,518,518,518,500
|
|
20240327,093000,8630085,522,519,522,518,1701
|
|
20240327,092900,7748961,522,522,522,522,0
|
|
20240327,092800,7748961,522,522,522,522,1
|
|
20240327,092700,7748439,523,523,523,523,0
|
|
20240327,092600,7748439,523,523,523,523,0
|
|
20240327,092500,7748439,523,523,523,523,0
|
|
20240327,092400,7748439,523,520,523,520,20
|
|
20240327,092300,7738033,518,518,518,518,0
|
|
20240327,092200,7738033,518,517,518,517,4005
|
|
20240327,092100,5663452,513,513,513,513,395
|
|
20240327,092000,5460817,518,518,518,518,0
|
|
20240327,091900,5460817,518,518,518,518,0
|
|
20240327,091800,5460817,518,518,518,518,0
|
|
20240327,091700,5460817,518,518,518,518,0
|
|
20240327,091600,5460817,518,518,518,518,0
|
|
20240327,091500,5460817,518,517,518,517,3
|
|
20240327,091400,5459265,514,514,514,514,0
|
|
20240327,091300,5459265,514,514,514,514,31
|
|
20240327,091200,5443331,518,518,518,518,2
|
|
20240327,091100,5442295,518,518,518,518,0
|
|
20240327,091000,5442295,518,516,518,516,4
|
|
20240327,090900,5440229,518,518,518,518,0
|
|
20240327,090800,5440229,518,518,518,518,0
|
|
20240327,090700,5440229,518,518,518,518,1
|
|
20240327,090600,5439711,513,512,513,512,7767
|
|
20240327,090500,1456240,512,512,513,512,1740
|
|
20240327,090400,565359,512,512,512,512,1000
|
|
20240327,090300,53359,513,514,514,513,92
|
|
20240327,090200,6156,513,513,513,513,0
|
|
20240327,090100,6156,513,513,513,513,0
|
|
20240327,090000,6156,513,513,513,513,12
|