577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,183400,67720004,559,559,559,559,1320
|
|
20240328,183300,67720004,559,559,559,559,0
|
|
20240328,183200,67720004,559,559,559,559,0
|
|
20240328,183100,67720004,559,559,559,559,0
|
|
20240328,183000,67720004,559,559,559,559,0
|
|
20240328,182900,67720004,559,559,559,559,0
|
|
20240328,182800,67720004,559,559,559,559,0
|
|
20240328,182700,67720004,559,559,559,559,0
|
|
20240328,182600,67720004,559,559,559,559,0
|
|
20240328,182500,67720004,559,559,559,559,0
|
|
20240328,182400,67720004,559,559,559,559,0
|
|
20240328,182300,67720004,559,559,559,559,0
|
|
20240328,182200,67720004,559,559,559,559,0
|
|
20240328,182100,67720004,559,559,559,559,0
|
|
20240328,182000,67720004,559,559,559,559,0
|
|
20240328,181900,67720004,559,559,559,559,0
|
|
20240328,181800,67720004,559,559,559,559,0
|
|
20240328,181700,67720004,559,559,559,559,0
|
|
20240328,181600,67720004,559,559,559,559,0
|
|
20240328,181500,67720004,559,559,559,559,0
|
|
20240328,181400,67720004,559,559,559,559,0
|
|
20240328,181300,67720004,559,559,559,559,0
|
|
20240328,181200,67720004,559,559,559,559,0
|
|
20240328,181100,67720004,559,559,559,559,0
|
|
20240328,181000,67720004,559,559,559,559,0
|
|
20240328,180900,67720004,559,559,559,559,0
|
|
20240328,180800,67720004,559,559,559,559,0
|
|
20240328,180700,67720004,559,559,559,559,0
|
|
20240328,180600,67720004,559,559,559,559,0
|
|
20240328,180500,67720004,559,559,559,559,0
|
|
20240328,180400,67720004,559,559,559,559,1320
|
|
20240328,180300,67720004,559,559,559,559,0
|
|
20240328,180200,67720004,559,559,559,559,0
|
|
20240328,180100,67720004,559,559,559,559,0
|
|
20240328,180000,67720004,559,559,559,559,0
|
|
20240328,175900,67720004,559,559,559,559,0
|
|
20240328,175800,67720004,559,559,559,559,0
|
|
20240328,175700,67720004,559,559,559,559,0
|
|
20240328,175600,67720004,559,559,559,559,0
|
|
20240328,175500,67720004,559,559,559,559,0
|
|
20240328,175400,67720004,559,559,559,559,0
|
|
20240328,175300,67720004,559,559,559,559,0
|
|
20240328,175200,67720004,559,559,559,559,0
|
|
20240328,175100,67720004,559,559,559,559,0
|
|
20240328,175000,67720004,559,559,559,559,0
|
|
20240328,174900,67720004,559,559,559,559,0
|
|
20240328,174800,67720004,559,559,559,559,0
|
|
20240328,174700,67720004,559,559,559,559,0
|
|
20240328,174600,67720004,559,559,559,559,0
|
|
20240328,174500,67720004,559,559,559,559,0
|
|
20240328,174400,67720004,559,559,559,559,0
|
|
20240328,174300,67720004,559,559,559,559,0
|
|
20240328,174200,67720004,559,559,559,559,0
|
|
20240328,174100,67720004,559,559,559,559,0
|
|
20240328,174000,67720004,559,559,559,559,0
|
|
20240328,173900,67720004,559,559,559,559,0
|
|
20240328,173800,67720004,559,559,559,559,0
|
|
20240328,173700,67720004,559,559,559,559,0
|
|
20240328,173600,67720004,559,559,559,559,0
|
|
20240328,173500,67720004,559,559,559,559,0
|
|
20240328,173400,67720004,559,559,559,559,1320
|
|
20240328,173300,67720004,559,559,559,559,0
|
|
20240328,173200,67720004,559,559,559,559,0
|
|
20240328,173100,67720004,559,559,559,559,0
|
|
20240328,173000,67720004,559,559,559,559,0
|
|
20240328,172900,67720004,559,559,559,559,0
|
|
20240328,172800,67720004,559,559,559,559,0
|
|
20240328,172700,67720004,559,559,559,559,0
|
|
20240328,172600,67720004,559,559,559,559,0
|
|
20240328,172500,67720004,559,559,559,559,0
|
|
20240328,172400,67720004,559,559,559,559,0
|
|
20240328,172300,67720004,559,559,559,559,0
|
|
20240328,172200,67720004,559,559,559,559,0
|
|
20240328,172100,67720004,559,559,559,559,0
|
|
20240328,172000,67720004,559,559,559,559,0
|
|
20240328,171900,67720004,559,559,559,559,0
|
|
20240328,171800,67720004,559,559,559,559,0
|
|
20240328,171700,67720004,559,559,559,559,0
|
|
20240328,171600,67720004,559,559,559,559,0
|
|
20240328,171500,67720004,559,559,559,559,0
|
|
20240328,171400,67720004,559,559,559,559,0
|
|
20240328,171300,67720004,559,559,559,559,0
|
|
20240328,171200,67720004,559,559,559,559,0
|
|
20240328,171100,67720004,559,559,559,559,0
|
|
20240328,171000,67720004,559,559,559,559,0
|
|
20240328,170900,67720004,559,559,559,559,0
|
|
20240328,170800,67720004,559,559,559,559,0
|
|
20240328,170700,67720004,559,559,559,559,0
|
|
20240328,170600,67720004,559,559,559,559,0
|
|
20240328,170500,67720004,559,559,559,559,0
|
|
20240328,170400,67720004,559,559,559,559,1320
|
|
20240328,170300,67720004,559,559,559,559,0
|
|
20240328,170200,67720004,559,559,559,559,0
|
|
20240328,170100,67720004,559,559,559,559,0
|
|
20240328,170000,67720004,559,559,559,559,0
|
|
20240328,165900,67720004,559,559,559,559,0
|
|
20240328,165800,67720004,559,559,559,559,0
|
|
20240328,165700,67720004,559,559,559,559,0
|
|
20240328,165600,67720004,559,559,559,559,0
|
|
20240328,165500,67720004,559,559,559,559,0
|
|
20240328,165400,67720004,559,559,559,559,0
|
|
20240328,165300,67720004,559,559,559,559,0
|
|
20240328,165200,67720004,559,559,559,559,0
|
|
20240328,165100,67720004,559,559,559,559,0
|
|
20240328,165000,67720004,559,559,559,559,0
|
|
20240328,164900,67720004,559,559,559,559,0
|
|
20240328,164800,67720004,559,559,559,559,0
|
|
20240328,164700,67720004,559,559,559,559,0
|
|
20240328,164600,67720004,559,559,559,559,0
|
|
20240328,164500,67720004,559,559,559,559,0
|
|
20240328,164400,67720004,559,559,559,559,0
|
|
20240328,164300,67720004,559,559,559,559,0
|
|
20240328,164200,67720004,559,559,559,559,0
|
|
20240328,164100,67720004,559,559,559,559,0
|
|
20240328,164000,67720004,559,559,559,559,0
|
|
20240328,163900,67720004,559,559,559,559,0
|
|
20240328,163800,67720004,559,559,559,559,0
|
|
20240328,163700,67720004,559,559,559,559,0
|
|
20240328,163600,67720004,559,559,559,559,0
|
|
20240328,163500,67720004,559,559,559,559,0
|
|
20240328,163400,67720004,559,559,559,559,1320
|
|
20240328,163300,67720004,559,559,559,559,0
|
|
20240328,163200,67720004,559,559,559,559,0
|
|
20240328,163100,67720004,559,559,559,559,0
|
|
20240328,163000,67720004,559,559,559,559,0
|
|
20240328,162900,67720004,559,559,559,559,0
|
|
20240328,162800,67720004,559,559,559,559,0
|
|
20240328,162700,67720004,559,559,559,559,0
|
|
20240328,162600,67720004,559,559,559,559,0
|
|
20240328,162500,67720004,559,559,559,559,0
|
|
20240328,162400,67720004,559,559,559,559,0
|
|
20240328,162300,67720004,559,559,559,559,0
|
|
20240328,162200,67720004,559,559,559,559,0
|
|
20240328,162100,67720004,559,559,559,559,0
|
|
20240328,162000,67720004,559,559,559,559,0
|
|
20240328,161900,67720004,559,559,559,559,0
|
|
20240328,161800,67720004,559,559,559,559,0
|
|
20240328,161700,67720004,559,559,559,559,0
|
|
20240328,161600,67720004,559,559,559,559,0
|
|
20240328,161500,67720004,559,559,559,559,0
|
|
20240328,161400,67720004,559,559,559,559,0
|
|
20240328,161300,67720004,559,559,559,559,0
|
|
20240328,161200,67720004,559,559,559,559,0
|
|
20240328,161100,67720004,559,559,559,559,0
|
|
20240328,161000,67720004,559,559,559,559,0
|
|
20240328,160900,67720004,559,559,559,559,0
|
|
20240328,160800,67720004,559,559,559,559,0
|
|
20240328,160700,67720004,559,559,559,559,0
|
|
20240328,160600,67720004,559,559,559,559,0
|
|
20240328,160500,67720004,559,559,559,559,0
|
|
20240328,160400,67720004,559,559,559,559,1320
|
|
20240328,160300,67720004,559,559,559,559,0
|
|
20240328,160200,67720004,559,559,559,559,0
|
|
20240328,160100,67720004,559,559,559,559,0
|
|
20240328,160000,67720004,559,559,559,559,0
|
|
20240328,155900,67720004,559,559,559,559,0
|
|
20240328,155800,67720004,559,559,559,559,0
|
|
20240328,155700,67720004,559,559,559,559,0
|
|
20240328,155600,67720004,559,559,559,559,0
|
|
20240328,155500,67720004,559,559,559,559,0
|
|
20240328,155400,67720004,559,559,559,559,0
|
|
20240328,155300,67720004,559,559,559,559,0
|
|
20240328,155200,67720004,559,559,559,559,0
|
|
20240328,155100,67720004,559,559,559,559,0
|
|
20240328,155000,67720004,559,559,559,559,0
|
|
20240328,154900,67720004,559,559,559,559,0
|
|
20240328,154800,67720004,559,559,559,559,0
|
|
20240328,154700,67720004,559,559,559,559,0
|
|
20240328,154600,67720004,559,559,559,559,0
|
|
20240328,154500,67720004,559,559,559,559,0
|
|
20240328,154400,67720004,559,559,559,559,0
|
|
20240328,154300,67720004,559,559,559,559,0
|
|
20240328,154200,67720004,559,559,559,559,0
|
|
20240328,154100,67720004,559,559,559,559,0
|
|
20240328,154000,67720004,559,559,559,559,0
|
|
20240328,153900,67720004,559,559,559,559,0
|
|
20240328,153800,67720004,559,559,559,559,0
|
|
20240328,153700,67720004,559,559,559,559,0
|
|
20240328,153600,67720004,559,559,559,559,0
|
|
20240328,153500,67720004,559,559,559,559,0
|
|
20240328,153400,67720004,559,559,559,559,1320
|
|
20240328,153300,67720004,559,559,559,559,0
|
|
20240328,153200,67720004,559,559,559,559,0
|
|
20240328,153100,67720004,559,559,559,559,0
|
|
20240328,153000,67720004,559,559,559,559,1320
|
|
20240328,152900,66982124,559,559,559,559,0
|
|
20240328,152800,66982124,559,559,559,559,0
|
|
20240328,152700,66982124,559,559,559,559,0
|
|
20240328,152600,66982124,559,559,559,559,0
|
|
20240328,152500,66982124,559,559,559,559,0
|
|
20240328,152400,66982124,559,559,559,559,0
|
|
20240328,152300,66982124,559,559,559,559,0
|
|
20240328,152200,66982124,559,559,559,559,0
|
|
20240328,152100,66982124,559,559,559,559,0
|
|
20240328,152000,66982124,559,559,559,559,0
|
|
20240328,151900,66982124,559,559,559,559,0
|
|
20240328,151800,66982124,559,559,559,559,10
|
|
20240328,151700,66976534,559,559,559,559,0
|
|
20240328,151600,66976534,559,559,559,559,0
|
|
20240328,151500,66976534,559,559,559,559,262
|
|
20240328,151400,66830076,559,558,559,558,3436
|
|
20240328,151300,64912688,560,560,560,560,200
|
|
20240328,151200,64800688,560,558,560,558,572
|
|
20240328,151100,64480511,558,558,559,558,5398
|
|
20240328,151000,61468415,558,558,558,558,81
|
|
20240328,150900,61423217,558,559,559,558,4245
|
|
20240328,150800,59050263,561,561,561,561,0
|
|
20240328,150700,59050263,561,560,561,560,82
|
|
20240328,150600,59004331,560,560,560,560,0
|
|
20240328,150500,59004331,560,560,560,560,0
|
|
20240328,150400,59004331,560,560,560,560,0
|
|
20240328,150300,59004331,560,560,560,560,0
|
|
20240328,150200,59004331,560,560,560,560,0
|
|
20240328,150100,59004331,560,560,560,560,0
|
|
20240328,150000,59004331,560,560,560,560,0
|
|
20240328,145900,59004331,560,560,560,560,0
|
|
20240328,145800,59004331,560,560,560,560,0
|
|
20240328,145700,59004331,560,560,560,560,0
|
|
20240328,145600,59004331,560,561,561,560,178
|
|
20240328,145500,58904516,561,561,561,561,0
|
|
20240328,145400,58904516,561,561,561,561,0
|
|
20240328,145300,58904516,561,561,561,561,50
|
|
20240328,145200,58876466,561,561,561,561,1
|
|
20240328,145100,58875905,561,561,561,561,4
|
|
20240328,145000,58873661,561,561,561,561,0
|
|
20240328,144900,58873661,561,561,561,561,0
|
|
20240328,144800,58873661,561,561,561,561,5
|
|
20240328,144700,58870856,561,561,561,561,0
|
|
20240328,144600,58870856,561,561,561,561,0
|
|
20240328,144500,58870856,561,561,561,561,0
|
|
20240328,144400,58870856,561,561,561,561,2
|
|
20240328,144300,58869734,560,560,560,560,0
|
|
20240328,144200,58869734,560,560,560,560,0
|
|
20240328,144100,58869734,560,560,560,560,1
|
|
20240328,144000,58869174,561,561,561,561,0
|
|
20240328,143900,58869174,561,561,561,561,0
|
|
20240328,143800,58869174,561,561,561,561,0
|
|
20240328,143700,58869174,561,561,561,561,0
|
|
20240328,143600,58869174,561,561,561,561,0
|
|
20240328,143500,58869174,561,561,561,561,0
|
|
20240328,143400,58869174,561,561,561,561,0
|
|
20240328,143300,58869174,561,561,561,561,0
|
|
20240328,143200,58869174,561,561,561,561,0
|
|
20240328,143100,58869174,561,561,561,561,0
|
|
20240328,143000,58869174,561,561,561,561,0
|
|
20240328,142900,58869174,561,561,561,561,0
|
|
20240328,142800,58869174,561,561,561,561,0
|
|
20240328,142700,58869174,561,561,561,561,0
|
|
20240328,142600,58869174,561,561,561,561,0
|
|
20240328,142500,58869174,561,561,561,561,26
|
|
20240328,142400,58854588,560,560,560,560,0
|
|
20240328,142300,58854588,560,560,560,560,0
|
|
20240328,142200,58854588,560,560,560,560,0
|
|
20240328,142100,58854588,560,560,560,560,1
|
|
20240328,142000,58854028,560,560,560,560,858
|
|
20240328,141900,58373548,560,560,560,560,0
|
|
20240328,141800,58373548,560,560,560,560,0
|
|
20240328,141700,58373548,560,560,560,560,1
|
|
20240328,141600,58372988,559,559,559,559,0
|
|
20240328,141500,58372988,559,559,559,559,0
|
|
20240328,141400,58372988,559,559,559,559,0
|
|
20240328,141300,58372988,559,559,559,559,50
|
|
20240328,141200,58345038,559,559,559,559,0
|
|
20240328,141100,58345038,559,559,559,559,0
|
|
20240328,141000,58345038,559,559,559,559,0
|
|
20240328,140900,58345038,559,560,560,559,124
|
|
20240328,140800,58275622,558,558,558,558,82
|
|
20240328,140700,58229866,558,558,558,558,1
|
|
20240328,140600,58229308,559,559,559,559,4898
|
|
20240328,140500,55491326,560,560,560,560,1600
|
|
20240328,140400,54595326,562,562,562,562,5000
|
|
20240328,140300,51785326,560,560,560,560,0
|
|
20240328,140200,51785326,560,561,561,560,6001
|
|
20240328,140100,48422766,560,560,560,560,3212
|
|
20240328,140000,46624046,561,561,561,561,0
|
|
20240328,135900,46624046,561,561,561,561,0
|
|
20240328,135800,46624046,561,561,561,561,0
|
|
20240328,135700,46624046,561,561,561,561,0
|
|
20240328,135600,46624046,561,561,561,561,206
|
|
20240328,135500,46508480,561,561,561,561,0
|
|
20240328,135400,46508480,561,561,561,561,0
|
|
20240328,135300,46508480,561,561,561,561,0
|
|
20240328,135200,46508480,561,561,561,561,0
|
|
20240328,135100,46508480,561,561,561,561,0
|
|
20240328,135000,46508480,561,561,561,561,72
|
|
20240328,134900,46468088,561,561,561,561,52
|
|
20240328,134800,46438916,561,561,561,561,966
|
|
20240328,134700,45896990,561,561,561,561,0
|
|
20240328,134600,45896990,561,561,561,561,1000
|
|
20240328,134500,45335990,561,561,561,561,0
|
|
20240328,134400,45335990,561,561,561,561,503
|
|
20240328,134300,45053807,561,561,561,561,0
|
|
20240328,134200,45053807,561,561,561,561,1
|
|
20240328,134100,45053246,562,562,562,562,18
|
|
20240328,134000,45043130,562,562,562,562,0
|
|
20240328,133900,45043130,562,562,562,562,0
|
|
20240328,133800,45043130,562,562,562,562,0
|
|
20240328,133700,45043130,562,562,562,562,0
|
|
20240328,133600,45043130,562,562,562,562,0
|
|
20240328,133500,45043130,562,562,562,562,0
|
|
20240328,133400,45043130,562,562,562,562,0
|
|
20240328,133300,45043130,562,562,562,562,1
|
|
20240328,133200,45042568,561,561,561,561,1
|
|
20240328,133100,45042007,562,562,562,562,24
|
|
20240328,133000,45028519,561,560,562,560,3
|
|
20240328,132900,45026836,561,561,561,561,598
|
|
20240328,132800,44691358,561,561,561,561,110
|
|
20240328,132700,44629648,561,561,561,561,3
|
|
20240328,132600,44627965,561,561,561,561,0
|
|
20240328,132500,44627965,561,561,561,561,0
|
|
20240328,132400,44627965,561,561,561,561,4289
|
|
20240328,132300,42221836,561,561,561,561,0
|
|
20240328,132200,42221836,561,561,561,561,587
|
|
20240328,132100,41892529,562,562,562,562,0
|
|
20240328,132000,41892529,562,562,562,562,0
|
|
20240328,131900,41892529,562,562,562,562,1
|
|
20240328,131800,41891967,562,562,562,562,0
|
|
20240328,131700,41891967,562,562,562,562,4
|
|
20240328,131600,41889719,562,562,562,562,5000
|
|
20240328,131500,39079719,561,561,561,561,0
|
|
20240328,131400,39079719,561,561,561,561,1
|
|
20240328,131300,39079158,562,562,562,562,0
|
|
20240328,131200,39079158,562,562,562,562,0
|
|
20240328,131100,39079158,562,562,562,562,0
|
|
20240328,131000,39079158,562,562,562,562,0
|
|
20240328,130900,39079158,562,562,562,562,0
|
|
20240328,130800,39079158,562,562,562,562,2
|
|
20240328,130700,39078034,562,562,562,562,0
|
|
20240328,130600,39078034,562,562,562,562,0
|
|
20240328,130500,39078034,562,562,562,562,0
|
|
20240328,130400,39078034,562,562,562,561,20
|
|
20240328,130300,39066795,562,562,562,562,0
|
|
20240328,130200,39066795,562,562,562,562,0
|
|
20240328,130100,39066795,562,562,562,562,0
|
|
20240328,130000,39066795,562,562,562,562,0
|
|
20240328,125900,39066795,562,562,562,562,2
|
|
20240328,125800,39065671,562,562,562,562,0
|
|
20240328,125700,39065671,562,562,562,562,2
|
|
20240328,125600,39064547,562,562,562,562,399
|
|
20240328,125500,38840309,562,562,562,562,10
|
|
20240328,125400,38834689,562,562,562,562,1
|
|
20240328,125300,38834127,562,562,562,562,2000
|
|
20240328,125200,37710127,562,562,562,562,0
|
|
20240328,125100,37710127,562,562,562,562,15
|
|
20240328,125000,37701697,562,562,562,562,0
|
|
20240328,124900,37701697,562,562,562,562,21
|
|
20240328,124800,37689895,562,562,562,562,0
|
|
20240328,124700,37689895,562,562,562,562,0
|
|
20240328,124600,37689895,562,562,562,562,45
|
|
20240328,124500,37664605,561,561,561,561,0
|
|
20240328,124400,37664605,561,561,562,561,93
|
|
20240328,124300,37612377,561,562,562,561,428
|
|
20240328,124200,37371919,562,562,562,562,0
|
|
20240328,124100,37371919,562,562,562,562,0
|
|
20240328,124000,37371919,562,562,562,562,0
|
|
20240328,123900,37371919,562,565,565,562,12204
|
|
20240328,123800,30491861,565,565,565,565,0
|
|
20240328,123700,30491861,565,566,566,565,188
|
|
20240328,123600,30385621,565,565,565,565,0
|
|
20240328,123500,30385621,565,565,565,565,0
|
|
20240328,123400,30385621,565,565,565,565,0
|
|
20240328,123300,30385621,565,565,565,565,58
|
|
20240328,123200,30352851,566,566,566,566,242
|
|
20240328,123100,30215879,566,566,566,566,0
|
|
20240328,123000,30215879,566,566,566,566,0
|
|
20240328,122900,30215879,566,566,566,566,0
|
|
20240328,122800,30215879,566,566,566,566,0
|
|
20240328,122700,30215879,566,566,566,566,0
|
|
20240328,122600,30215879,566,566,566,566,2000
|
|
20240328,122500,29083879,567,567,567,567,0
|
|
20240328,122400,29083879,567,567,567,567,0
|
|
20240328,122300,29083879,567,567,567,567,0
|
|
20240328,122200,29083879,567,567,567,567,0
|
|
20240328,122100,29083879,567,568,568,567,6870
|
|
20240328,122000,25188588,567,567,567,567,0
|
|
20240328,121900,25188588,567,567,567,567,1
|
|
20240328,121800,25188021,568,568,568,568,0
|
|
20240328,121700,25188021,568,568,568,568,0
|
|
20240328,121600,25188021,568,568,568,568,0
|
|
20240328,121500,25188021,568,568,568,568,0
|
|
20240328,121400,25188021,568,568,568,568,0
|
|
20240328,121300,25188021,568,568,568,568,0
|
|
20240328,121200,25188021,568,568,568,568,3
|
|
20240328,121100,25186317,568,568,568,568,0
|
|
20240328,121000,25186317,568,568,568,568,0
|
|
20240328,120900,25186317,568,568,568,568,0
|
|
20240328,120800,25186317,568,568,568,568,0
|
|
20240328,120700,25186317,568,568,568,568,0
|
|
20240328,120600,25186317,568,568,568,568,0
|
|
20240328,120500,25186317,568,568,568,568,0
|
|
20240328,120400,25186317,568,568,568,568,0
|
|
20240328,120300,25186317,568,568,568,568,0
|
|
20240328,120200,25186317,568,568,568,568,0
|
|
20240328,120100,25186317,568,568,568,568,0
|
|
20240328,120000,25186317,568,568,568,568,0
|
|
20240328,115900,25186317,568,568,568,568,0
|
|
20240328,115800,25186317,568,568,568,568,0
|
|
20240328,115700,25186317,568,568,568,568,1
|
|
20240328,115600,25185749,568,568,568,568,300
|
|
20240328,115500,25015349,568,568,568,568,90
|
|
20240328,115400,24964229,567,567,567,567,0
|
|
20240328,115300,24964229,567,567,567,567,0
|
|
20240328,115200,24964229,567,567,567,567,0
|
|
20240328,115100,24964229,567,567,567,567,0
|
|
20240328,115000,24964229,567,567,567,567,0
|
|
20240328,114900,24964229,567,567,567,567,0
|
|
20240328,114800,24964229,567,567,567,567,1597
|
|
20240328,114700,24058730,566,566,566,566,1
|
|
20240328,114600,24058164,567,567,567,567,1
|
|
20240328,114500,24057597,566,566,566,566,0
|
|
20240328,114400,24057597,566,566,566,566,0
|
|
20240328,114300,24057597,566,566,566,566,0
|
|
20240328,114200,24057597,566,566,566,566,0
|
|
20240328,114100,24057597,566,566,566,566,0
|
|
20240328,114000,24057597,566,566,566,566,1
|
|
20240328,113900,24057031,567,567,567,567,0
|
|
20240328,113800,24057031,567,567,567,567,0
|
|
20240328,113700,24057031,567,567,567,567,0
|
|
20240328,113600,24057031,567,567,567,567,0
|
|
20240328,113500,24057031,567,567,567,567,0
|
|
20240328,113400,24057031,567,567,567,567,0
|
|
20240328,113300,24057031,567,567,567,567,5
|
|
20240328,113200,24054196,567,567,567,567,0
|
|
20240328,113100,24054196,567,567,567,567,0
|
|
20240328,113000,24054196,567,567,567,567,0
|
|
20240328,112900,24054196,567,567,567,567,0
|
|
20240328,112800,24054196,567,567,567,567,0
|
|
20240328,112700,24054196,567,567,567,567,2397
|
|
20240328,112600,22695097,567,567,567,567,0
|
|
20240328,112500,22695097,567,567,567,567,0
|
|
20240328,112400,22695097,567,567,567,567,0
|
|
20240328,112300,22695097,567,567,567,567,58
|
|
20240328,112200,22662211,567,567,567,567,2
|
|
20240328,112100,22661077,567,567,567,567,1
|
|
20240328,112000,22660510,568,568,568,568,0
|
|
20240328,111900,22660510,568,568,568,568,0
|
|
20240328,111800,22660510,568,568,568,568,0
|
|
20240328,111700,22660510,568,568,568,568,0
|
|
20240328,111600,22660510,568,568,568,568,0
|
|
20240328,111500,22660510,568,568,568,568,0
|
|
20240328,111400,22660510,568,568,568,568,0
|
|
20240328,111300,22660510,568,568,568,568,0
|
|
20240328,111200,22660510,568,568,568,568,0
|
|
20240328,111100,22660510,568,568,568,568,0
|
|
20240328,111000,22660510,568,568,568,568,0
|
|
20240328,110900,22660510,568,568,568,568,0
|
|
20240328,110800,22660510,568,568,568,568,0
|
|
20240328,110700,22660510,568,568,568,568,0
|
|
20240328,110600,22660510,568,568,568,568,0
|
|
20240328,110500,22660510,568,568,568,568,0
|
|
20240328,110400,22660510,568,568,568,568,0
|
|
20240328,110300,22660510,568,568,568,568,0
|
|
20240328,110200,22660510,568,568,568,568,0
|
|
20240328,110100,22660510,568,568,568,568,0
|
|
20240328,110000,22660510,568,568,568,568,0
|
|
20240328,105900,22660510,568,568,568,568,0
|
|
20240328,105800,22660510,568,568,568,568,5
|
|
20240328,105700,22657670,568,568,568,568,0
|
|
20240328,105600,22657670,568,568,568,568,0
|
|
20240328,105500,22657670,568,568,568,568,0
|
|
20240328,105400,22657670,568,568,568,568,1
|
|
20240328,105300,22657102,567,567,567,567,1000
|
|
20240328,105200,22090102,568,568,568,568,0
|
|
20240328,105100,22090102,568,568,568,568,0
|
|
20240328,105000,22090102,568,568,568,568,1
|
|
20240328,104900,22089534,566,566,566,566,0
|
|
20240328,104800,22089534,566,566,566,566,0
|
|
20240328,104700,22089534,566,566,566,566,0
|
|
20240328,104600,22089534,566,566,566,566,0
|
|
20240328,104500,22089534,566,566,566,566,0
|
|
20240328,104400,22089534,566,566,566,566,0
|
|
20240328,104300,22089534,566,566,566,566,0
|
|
20240328,104200,22089534,566,566,566,566,0
|
|
20240328,104100,22089534,566,566,566,566,0
|
|
20240328,104000,22089534,566,566,566,566,0
|
|
20240328,103900,22089534,566,566,566,566,0
|
|
20240328,103800,22089534,566,566,566,566,0
|
|
20240328,103700,22089534,566,566,566,566,78
|
|
20240328,103600,22045386,566,566,566,566,0
|
|
20240328,103500,22045386,566,566,566,566,0
|
|
20240328,103400,22045386,566,566,566,566,0
|
|
20240328,103300,22045386,566,566,566,566,0
|
|
20240328,103200,22045386,566,566,566,566,1000
|
|
20240328,103100,21479386,566,566,566,566,0
|
|
20240328,103000,21479386,566,566,566,566,0
|
|
20240328,102900,21479386,566,566,566,566,0
|
|
20240328,102800,21479386,566,566,566,566,0
|
|
20240328,102700,21479386,566,566,566,566,0
|
|
20240328,102600,21479386,566,566,566,566,10
|
|
20240328,102500,21473726,565,565,565,565,0
|
|
20240328,102400,21473726,565,565,565,565,0
|
|
20240328,102300,21473726,565,565,565,565,464
|
|
20240328,102200,21211566,566,566,566,566,6
|
|
20240328,102100,21208170,566,566,566,566,0
|
|
20240328,102000,21208170,566,566,566,566,0
|
|
20240328,101900,21208170,566,566,566,566,0
|
|
20240328,101800,21208170,566,566,566,566,500
|
|
20240328,101700,20925170,568,568,568,568,0
|
|
20240328,101600,20925170,568,568,568,568,0
|
|
20240328,101500,20925170,568,568,568,568,1
|
|
20240328,101400,20924602,565,565,565,565,0
|
|
20240328,101300,20924602,565,565,565,565,0
|
|
20240328,101200,20924602,565,565,565,565,0
|
|
20240328,101100,20924602,565,565,565,565,0
|
|
20240328,101000,20924602,565,565,565,565,0
|
|
20240328,100900,20924602,565,565,565,565,2000
|
|
20240328,100800,19794602,565,565,565,565,300
|
|
20240328,100700,19625102,568,568,568,568,0
|
|
20240328,100600,19625102,568,568,568,568,0
|
|
20240328,100500,19625102,568,568,568,568,0
|
|
20240328,100400,19625102,568,568,568,568,10
|
|
20240328,100300,19619422,568,568,568,568,0
|
|
20240328,100200,19619422,568,568,568,568,0
|
|
20240328,100100,19619422,568,568,568,568,1
|
|
20240328,100000,19618854,568,568,568,568,2065
|
|
20240328,095900,18445934,568,568,568,568,0
|
|
20240328,095800,18445934,568,568,568,568,0
|
|
20240328,095700,18445934,568,568,568,568,0
|
|
20240328,095600,18445934,568,568,568,568,0
|
|
20240328,095500,18445934,568,568,568,568,130
|
|
20240328,095400,18372094,567,567,567,567,0
|
|
20240328,095300,18372094,567,567,567,567,0
|
|
20240328,095200,18372094,567,567,567,567,0
|
|
20240328,095100,18372094,567,567,567,567,0
|
|
20240328,095000,18372094,567,567,567,567,0
|
|
20240328,094900,18372094,567,567,567,567,0
|
|
20240328,094800,18372094,567,567,567,567,0
|
|
20240328,094700,18372094,567,567,567,567,2
|
|
20240328,094600,18370960,568,567,568,567,46
|
|
20240328,094500,18344877,567,567,567,567,0
|
|
20240328,094400,18344877,567,567,567,567,1
|
|
20240328,094300,18344310,565,565,565,565,0
|
|
20240328,094200,18344310,565,565,565,565,0
|
|
20240328,094100,18344310,565,565,565,565,0
|
|
20240328,094000,18344310,565,565,565,565,0
|
|
20240328,093900,18344310,565,565,565,565,0
|
|
20240328,093800,18344310,565,565,565,565,257
|
|
20240328,093700,18199105,564,564,564,564,0
|
|
20240328,093600,18199105,564,564,564,564,0
|
|
20240328,093500,18199105,564,564,564,564,0
|
|
20240328,093400,18199105,564,564,564,564,1000
|
|
20240328,093300,17635105,563,564,564,563,6000
|
|
20240328,093200,14256904,564,564,564,564,900
|
|
20240328,093100,13749304,567,567,567,567,10
|
|
20240328,093000,13743634,567,567,567,567,0
|
|
20240328,092900,13743634,567,567,567,567,0
|
|
20240328,092800,13743634,567,567,567,567,1
|
|
20240328,092700,13743067,564,564,564,564,0
|
|
20240328,092600,13743067,564,564,564,564,0
|
|
20240328,092500,13743067,564,566,566,564,5209
|
|
20240328,092400,10803203,566,566,566,566,0
|
|
20240328,092300,10803203,566,566,566,566,0
|
|
20240328,092200,10803203,566,566,566,566,2001
|
|
20240328,092100,9670637,566,566,566,566,0
|
|
20240328,092000,9670637,566,566,566,566,0
|
|
20240328,091900,9670637,566,566,566,566,5
|
|
20240328,091800,9667807,565,567,567,564,8703
|
|
20240328,091700,4755587,567,566,567,565,5006
|
|
20240328,091600,1926686,566,566,566,566,1
|
|
20240328,091500,1926120,565,565,565,565,1
|
|
20240328,091400,1925555,569,565,569,565,2
|
|
20240328,091300,1924421,565,565,565,565,1
|
|
20240328,091200,1923856,565,565,565,565,1
|
|
20240328,091100,1923291,565,564,565,564,125
|
|
20240328,091000,1852667,565,567,567,565,2877
|
|
20240328,090900,226914,569,567,569,567,2
|
|
20240328,090800,225778,567,567,567,567,1
|
|
20240328,090700,225211,567,567,567,567,1
|
|
20240328,090600,224644,567,567,567,567,1
|
|
20240328,090500,224077,567,567,567,567,1
|
|
20240328,090400,223510,569,567,569,567,16
|
|
20240328,090300,214408,567,567,567,567,1
|
|
20240328,090200,213841,567,567,567,567,1
|
|
20240328,090100,213274,568,568,568,568,101
|
|
20240328,090000,155906,569,569,569,569,274
|