577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,183400,87289387,559,559,559,559,3123
|
|
20240329,183300,87289387,559,559,559,559,0
|
|
20240329,183200,87289387,559,559,559,559,0
|
|
20240329,183100,87289387,559,559,559,559,0
|
|
20240329,183000,87289387,559,559,559,559,0
|
|
20240329,182900,87289387,559,559,559,559,0
|
|
20240329,182800,87289387,559,559,559,559,0
|
|
20240329,182700,87289387,559,559,559,559,0
|
|
20240329,182600,87289387,559,559,559,559,0
|
|
20240329,182500,87289387,559,559,559,559,0
|
|
20240329,182400,87289387,559,559,559,559,0
|
|
20240329,182300,87289387,559,559,559,559,0
|
|
20240329,182200,87289387,559,559,559,559,0
|
|
20240329,182100,87289387,559,559,559,559,0
|
|
20240329,182000,87289387,559,559,559,559,0
|
|
20240329,181900,87289387,559,559,559,559,0
|
|
20240329,181800,87289387,559,559,559,559,0
|
|
20240329,181700,87289387,559,559,559,559,0
|
|
20240329,181600,87289387,559,559,559,559,0
|
|
20240329,181500,87289387,559,559,559,559,0
|
|
20240329,181400,87289387,559,559,559,559,0
|
|
20240329,181300,87289387,559,559,559,559,0
|
|
20240329,181200,87289387,559,559,559,559,0
|
|
20240329,181100,87289387,559,559,559,559,0
|
|
20240329,181000,87289387,559,559,559,559,0
|
|
20240329,180900,87289387,559,559,559,559,0
|
|
20240329,180800,87289387,559,559,559,559,0
|
|
20240329,180700,87289387,559,559,559,559,0
|
|
20240329,180600,87289387,559,559,559,559,0
|
|
20240329,180500,87289387,559,559,559,559,0
|
|
20240329,180400,87289387,559,559,559,559,3123
|
|
20240329,180300,87289387,559,559,559,559,0
|
|
20240329,180200,87289387,559,559,559,559,0
|
|
20240329,180100,87289387,559,559,559,559,0
|
|
20240329,180000,87289387,559,559,559,559,0
|
|
20240329,175900,87289387,559,559,559,559,0
|
|
20240329,175800,87289387,559,559,559,559,0
|
|
20240329,175700,87289387,559,559,559,559,0
|
|
20240329,175600,87289387,559,559,559,559,0
|
|
20240329,175500,87289387,559,559,559,559,0
|
|
20240329,175400,87289387,559,559,559,559,0
|
|
20240329,175300,87289387,559,559,559,559,0
|
|
20240329,175200,87289387,559,559,559,559,0
|
|
20240329,175100,87289387,559,559,559,559,0
|
|
20240329,175000,87289387,559,559,559,559,0
|
|
20240329,174900,87289387,559,559,559,559,0
|
|
20240329,174800,87289387,559,559,559,559,0
|
|
20240329,174700,87289387,559,559,559,559,0
|
|
20240329,174600,87289387,559,559,559,559,0
|
|
20240329,174500,87289387,559,559,559,559,0
|
|
20240329,174400,87289387,559,559,559,559,0
|
|
20240329,174300,87289387,559,559,559,559,0
|
|
20240329,174200,87289387,559,559,559,559,0
|
|
20240329,174100,87289387,559,559,559,559,0
|
|
20240329,174000,87289387,559,559,559,559,0
|
|
20240329,173900,87289387,559,559,559,559,0
|
|
20240329,173800,87289387,559,559,559,559,0
|
|
20240329,173700,87289387,559,559,559,559,0
|
|
20240329,173600,87289387,559,559,559,559,0
|
|
20240329,173500,87289387,559,559,559,559,0
|
|
20240329,173400,87289387,559,559,559,559,3123
|
|
20240329,173300,87289387,559,559,559,559,0
|
|
20240329,173200,87289387,559,559,559,559,0
|
|
20240329,173100,87289387,559,559,559,559,0
|
|
20240329,173000,87289387,559,559,559,559,0
|
|
20240329,172900,87289387,559,559,559,559,0
|
|
20240329,172800,87289387,559,559,559,559,0
|
|
20240329,172700,87289387,559,559,559,559,0
|
|
20240329,172600,87289387,559,559,559,559,0
|
|
20240329,172500,87289387,559,559,559,559,0
|
|
20240329,172400,87289387,559,559,559,559,0
|
|
20240329,172300,87289387,559,559,559,559,0
|
|
20240329,172200,87289387,559,559,559,559,0
|
|
20240329,172100,87289387,559,559,559,559,0
|
|
20240329,172000,87289387,559,559,559,559,0
|
|
20240329,171900,87289387,559,559,559,559,0
|
|
20240329,171800,87289387,559,559,559,559,0
|
|
20240329,171700,87289387,559,559,559,559,0
|
|
20240329,171600,87289387,559,559,559,559,0
|
|
20240329,171500,87289387,559,559,559,559,0
|
|
20240329,171400,87289387,559,559,559,559,0
|
|
20240329,171300,87289387,559,559,559,559,0
|
|
20240329,171200,87289387,559,559,559,559,0
|
|
20240329,171100,87289387,559,559,559,559,0
|
|
20240329,171000,87289387,559,559,559,559,0
|
|
20240329,170900,87289387,559,559,559,559,0
|
|
20240329,170800,87289387,559,559,559,559,0
|
|
20240329,170700,87289387,559,559,559,559,0
|
|
20240329,170600,87289387,559,559,559,559,0
|
|
20240329,170500,87289387,559,559,559,559,0
|
|
20240329,170400,87289387,559,559,559,559,3123
|
|
20240329,170300,87289387,559,559,559,559,0
|
|
20240329,170200,87289387,559,559,559,559,0
|
|
20240329,170100,87289387,559,559,559,559,0
|
|
20240329,170000,87289387,559,559,559,559,0
|
|
20240329,165900,87289387,559,559,559,559,0
|
|
20240329,165800,87289387,559,559,559,559,0
|
|
20240329,165700,87289387,559,559,559,559,0
|
|
20240329,165600,87289387,559,559,559,559,0
|
|
20240329,165500,87289387,559,559,559,559,0
|
|
20240329,165400,87289387,559,559,559,559,0
|
|
20240329,165300,87289387,559,559,559,559,0
|
|
20240329,165200,87289387,559,559,559,559,0
|
|
20240329,165100,87289387,559,559,559,559,0
|
|
20240329,165000,87289387,559,559,559,559,0
|
|
20240329,164900,87289387,559,559,559,559,0
|
|
20240329,164800,87289387,559,559,559,559,0
|
|
20240329,164700,87289387,559,559,559,559,0
|
|
20240329,164600,87289387,559,559,559,559,0
|
|
20240329,164500,87289387,559,559,559,559,0
|
|
20240329,164400,87289387,559,559,559,559,0
|
|
20240329,164300,87289387,559,559,559,559,0
|
|
20240329,164200,87289387,559,559,559,559,0
|
|
20240329,164100,87289387,559,559,559,559,0
|
|
20240329,164000,87289387,559,559,559,559,0
|
|
20240329,163900,87289387,559,559,559,559,0
|
|
20240329,163800,87289387,559,559,559,559,0
|
|
20240329,163700,87289387,559,559,559,559,0
|
|
20240329,163600,87289387,559,559,559,559,0
|
|
20240329,163500,87289387,559,559,559,559,0
|
|
20240329,163400,87289387,559,559,559,559,3123
|
|
20240329,163300,87289387,559,559,559,559,0
|
|
20240329,163200,87289387,559,559,559,559,0
|
|
20240329,163100,87289387,559,559,559,559,0
|
|
20240329,163000,87289387,559,559,559,559,0
|
|
20240329,162900,87289387,559,559,559,559,0
|
|
20240329,162800,87289387,559,559,559,559,0
|
|
20240329,162700,87289387,559,559,559,559,0
|
|
20240329,162600,87289387,559,559,559,559,0
|
|
20240329,162500,87289387,559,559,559,559,0
|
|
20240329,162400,87289387,559,559,559,559,0
|
|
20240329,162300,87289387,559,559,559,559,0
|
|
20240329,162200,87289387,559,559,559,559,0
|
|
20240329,162100,87289387,559,559,559,559,0
|
|
20240329,162000,87289387,559,559,559,559,0
|
|
20240329,161900,87289387,559,559,559,559,0
|
|
20240329,161800,87289387,559,559,559,559,0
|
|
20240329,161700,87289387,559,559,559,559,0
|
|
20240329,161600,87289387,559,559,559,559,0
|
|
20240329,161500,87289387,559,559,559,559,0
|
|
20240329,161400,87289387,559,559,559,559,0
|
|
20240329,161300,87289387,559,559,559,559,0
|
|
20240329,161200,87289387,559,559,559,559,0
|
|
20240329,161100,87289387,559,559,559,559,0
|
|
20240329,161000,87289387,559,559,559,559,0
|
|
20240329,160900,87289387,559,559,559,559,0
|
|
20240329,160800,87289387,559,559,559,559,0
|
|
20240329,160700,87289387,559,559,559,559,0
|
|
20240329,160600,87289387,559,559,559,559,0
|
|
20240329,160500,87289387,559,559,559,559,0
|
|
20240329,160400,87289387,559,559,559,559,3123
|
|
20240329,160300,87289387,559,559,559,559,0
|
|
20240329,160200,87289387,559,559,559,559,0
|
|
20240329,160100,87289387,559,559,559,559,0
|
|
20240329,160000,87289387,559,559,559,559,0
|
|
20240329,155900,87289387,559,559,559,559,0
|
|
20240329,155800,87289387,559,559,559,559,0
|
|
20240329,155700,87289387,559,559,559,559,0
|
|
20240329,155600,87289387,559,559,559,559,0
|
|
20240329,155500,87289387,559,559,559,559,0
|
|
20240329,155400,87289387,559,559,559,559,0
|
|
20240329,155300,87289387,559,559,559,559,0
|
|
20240329,155200,87289387,559,559,559,559,0
|
|
20240329,155100,87289387,559,559,559,559,0
|
|
20240329,155000,87289387,559,559,559,559,0
|
|
20240329,154900,87289387,559,559,559,559,0
|
|
20240329,154800,87289387,559,559,559,559,0
|
|
20240329,154700,87289387,559,559,559,559,0
|
|
20240329,154600,87289387,559,559,559,559,0
|
|
20240329,154500,87289387,559,559,559,559,0
|
|
20240329,154400,87289387,559,559,559,559,0
|
|
20240329,154300,87289387,559,559,559,559,0
|
|
20240329,154200,87289387,559,559,559,559,0
|
|
20240329,154100,87289387,559,559,559,559,0
|
|
20240329,154000,87289387,559,559,559,559,0
|
|
20240329,153900,87289387,559,559,559,559,0
|
|
20240329,153800,87289387,559,559,559,559,0
|
|
20240329,153700,87289387,559,559,559,559,0
|
|
20240329,153600,87289387,559,559,559,559,0
|
|
20240329,153500,87289387,559,559,559,559,0
|
|
20240329,153400,87289387,559,559,559,559,3123
|
|
20240329,153300,87289387,559,559,559,559,0
|
|
20240329,153200,87289387,559,559,559,559,0
|
|
20240329,153100,87289387,559,559,559,559,0
|
|
20240329,153000,87289387,559,559,559,559,3123
|
|
20240329,152900,85543630,559,559,559,559,0
|
|
20240329,152800,85543630,559,559,559,559,0
|
|
20240329,152700,85543630,559,559,559,559,0
|
|
20240329,152600,85543630,559,559,559,559,0
|
|
20240329,152500,85543630,559,559,559,559,0
|
|
20240329,152400,85543630,559,559,559,559,0
|
|
20240329,152300,85543630,559,559,559,559,0
|
|
20240329,152200,85543630,559,559,559,559,0
|
|
20240329,152100,85543630,559,559,559,559,0
|
|
20240329,152000,85543630,559,559,559,559,0
|
|
20240329,151900,85543630,559,559,559,559,0
|
|
20240329,151800,85543630,559,559,559,559,100
|
|
20240329,151700,85487730,559,559,559,559,0
|
|
20240329,151600,85487730,559,557,559,557,38
|
|
20240329,151500,85466562,559,559,559,559,0
|
|
20240329,151400,85466562,559,559,559,559,0
|
|
20240329,151300,85466562,559,559,559,559,0
|
|
20240329,151200,85466562,559,559,559,559,1
|
|
20240329,151100,85466003,559,559,559,559,0
|
|
20240329,151000,85466003,559,559,559,559,1
|
|
20240329,150900,85465444,559,559,559,559,1
|
|
20240329,150800,85464885,555,555,555,555,0
|
|
20240329,150700,85464885,555,555,555,555,0
|
|
20240329,150600,85464885,555,555,555,555,0
|
|
20240329,150500,85464885,555,555,555,555,0
|
|
20240329,150400,85464885,555,557,557,555,1000
|
|
20240329,150300,84908927,559,559,559,559,1
|
|
20240329,150200,84908368,559,559,559,559,0
|
|
20240329,150100,84908368,559,559,559,559,0
|
|
20240329,150000,84908368,559,559,559,559,0
|
|
20240329,145900,84908368,559,559,559,559,0
|
|
20240329,145800,84908368,559,559,559,559,0
|
|
20240329,145700,84908368,559,559,559,559,104
|
|
20240329,145600,84850232,559,559,559,559,0
|
|
20240329,145500,84850232,559,559,559,559,1
|
|
20240329,145400,84849673,559,559,559,559,2
|
|
20240329,145300,84848555,559,557,559,557,3
|
|
20240329,145200,84846881,557,557,557,557,0
|
|
20240329,145100,84846881,557,557,557,557,0
|
|
20240329,145000,84846881,557,557,557,557,126
|
|
20240329,144900,84776699,557,557,557,557,0
|
|
20240329,144800,84776699,557,557,557,557,0
|
|
20240329,144700,84776699,557,557,557,557,0
|
|
20240329,144600,84776699,557,557,557,557,0
|
|
20240329,144500,84776699,557,557,557,557,0
|
|
20240329,144400,84776699,557,557,557,557,0
|
|
20240329,144300,84776699,557,557,557,557,0
|
|
20240329,144200,84776699,557,557,557,557,23
|
|
20240329,144100,84763888,557,557,557,557,700
|
|
20240329,144000,84373988,557,557,557,557,0
|
|
20240329,143900,84373988,557,557,557,557,0
|
|
20240329,143800,84373988,557,557,557,557,265
|
|
20240329,143700,84226383,557,557,557,557,116
|
|
20240329,143600,84161771,556,556,556,556,1462
|
|
20240329,143500,83348899,557,557,557,557,0
|
|
20240329,143400,83348899,557,557,557,557,405
|
|
20240329,143300,83123314,556,556,556,556,0
|
|
20240329,143200,83123314,556,556,556,556,0
|
|
20240329,143100,83123314,556,556,556,556,0
|
|
20240329,143000,83123314,556,556,556,556,0
|
|
20240329,142900,83123314,556,556,556,556,0
|
|
20240329,142800,83123314,556,556,556,556,300
|
|
20240329,142700,82956514,557,557,557,557,0
|
|
20240329,142600,82956514,557,557,557,557,0
|
|
20240329,142500,82956514,557,557,557,557,0
|
|
20240329,142400,82956514,557,557,557,557,0
|
|
20240329,142300,82956514,557,557,557,557,1
|
|
20240329,142200,82955957,557,557,557,557,0
|
|
20240329,142100,82955957,557,557,557,557,0
|
|
20240329,142000,82955957,557,557,557,557,0
|
|
20240329,141900,82955957,557,557,557,557,0
|
|
20240329,141800,82955957,557,557,557,557,0
|
|
20240329,141700,82955957,557,557,557,557,0
|
|
20240329,141600,82955957,557,557,557,557,100
|
|
20240329,141500,82900257,557,557,557,557,12
|
|
20240329,141400,82893573,557,557,557,557,0
|
|
20240329,141300,82893573,557,557,557,557,0
|
|
20240329,141200,82893573,557,557,557,557,1
|
|
20240329,141100,82893016,556,556,556,556,0
|
|
20240329,141000,82893016,556,556,556,556,0
|
|
20240329,140900,82893016,556,556,556,556,0
|
|
20240329,140800,82893016,556,556,556,556,0
|
|
20240329,140700,82893016,556,556,556,556,1
|
|
20240329,140600,82892460,556,556,556,556,0
|
|
20240329,140500,82892460,556,556,556,556,0
|
|
20240329,140400,82892460,556,556,556,556,0
|
|
20240329,140300,82892460,556,556,556,556,0
|
|
20240329,140200,82892460,556,556,556,556,0
|
|
20240329,140100,82892460,556,556,556,556,1
|
|
20240329,140000,82891904,557,557,557,557,0
|
|
20240329,135900,82891904,557,557,557,557,1
|
|
20240329,135800,82891347,557,557,557,557,0
|
|
20240329,135700,82891347,557,557,557,557,0
|
|
20240329,135600,82891347,557,557,557,557,0
|
|
20240329,135500,82891347,557,557,557,557,0
|
|
20240329,135400,82891347,557,557,557,557,1
|
|
20240329,135300,82890790,557,557,557,557,0
|
|
20240329,135200,82890790,557,557,557,557,1
|
|
20240329,135100,82890233,556,556,556,556,0
|
|
20240329,135000,82890233,556,556,556,556,0
|
|
20240329,134900,82890233,556,556,556,556,0
|
|
20240329,134800,82890233,556,556,556,556,0
|
|
20240329,134700,82890233,556,556,556,556,0
|
|
20240329,134600,82890233,556,556,556,556,0
|
|
20240329,134500,82890233,556,556,556,556,0
|
|
20240329,134400,82890233,556,556,556,556,0
|
|
20240329,134300,82890233,556,556,556,556,0
|
|
20240329,134200,82890233,556,556,556,556,0
|
|
20240329,134100,82890233,556,556,556,556,0
|
|
20240329,134000,82890233,556,556,556,556,0
|
|
20240329,133900,82890233,556,556,556,556,1066
|
|
20240329,133800,82297537,556,556,556,556,0
|
|
20240329,133700,82297537,556,556,556,556,0
|
|
20240329,133600,82297537,556,556,556,556,0
|
|
20240329,133500,82297537,556,556,556,556,0
|
|
20240329,133400,82297537,556,556,556,556,0
|
|
20240329,133300,82297537,556,556,556,556,0
|
|
20240329,133200,82297537,556,556,556,556,0
|
|
20240329,133100,82297537,556,556,556,556,0
|
|
20240329,133000,82297537,556,556,556,556,0
|
|
20240329,132900,82297537,556,556,556,556,0
|
|
20240329,132800,82297537,556,556,556,556,0
|
|
20240329,132700,82297537,556,556,556,556,0
|
|
20240329,132600,82297537,556,556,556,556,1
|
|
20240329,132500,82296981,557,557,557,557,0
|
|
20240329,132400,82296981,557,557,557,557,0
|
|
20240329,132300,82296981,557,557,557,557,0
|
|
20240329,132200,82296981,557,557,557,557,2
|
|
20240329,132100,82295867,557,557,557,557,28
|
|
20240329,132000,82280271,556,556,556,556,0
|
|
20240329,131900,82280271,556,556,556,556,0
|
|
20240329,131800,82280271,556,556,556,556,0
|
|
20240329,131700,82280271,556,556,556,556,0
|
|
20240329,131600,82280271,556,556,556,556,0
|
|
20240329,131500,82280271,556,556,556,556,0
|
|
20240329,131400,82280271,556,556,556,556,0
|
|
20240329,131300,82280271,556,556,556,556,0
|
|
20240329,131200,82280271,556,556,556,556,0
|
|
20240329,131100,82280271,556,556,556,556,999
|
|
20240329,131000,81724827,556,556,556,556,1
|
|
20240329,130900,81724271,556,556,556,556,0
|
|
20240329,130800,81724271,556,556,556,556,0
|
|
20240329,130700,81724271,556,556,556,556,488
|
|
20240329,130600,81452943,556,556,556,556,0
|
|
20240329,130500,81452943,556,556,556,556,0
|
|
20240329,130400,81452943,556,556,556,556,1036
|
|
20240329,130300,80876927,557,557,557,557,0
|
|
20240329,130200,80876927,557,557,557,557,1
|
|
20240329,130100,80876370,557,557,557,557,100
|
|
20240329,130000,80820670,557,557,557,557,0
|
|
20240329,125900,80820670,557,557,557,557,0
|
|
20240329,125800,80820670,557,557,557,557,0
|
|
20240329,125700,80820670,557,557,557,557,25
|
|
20240329,125600,80806745,557,557,557,557,0
|
|
20240329,125500,80806745,557,557,557,557,0
|
|
20240329,125400,80806745,557,557,557,557,0
|
|
20240329,125300,80806745,557,557,557,557,61
|
|
20240329,125200,80772768,556,556,556,556,13
|
|
20240329,125100,80765540,557,557,557,557,3
|
|
20240329,125000,80763869,557,557,557,557,0
|
|
20240329,124900,80763869,557,557,557,557,0
|
|
20240329,124800,80763869,557,557,557,557,2
|
|
20240329,124700,80762755,558,558,558,558,2
|
|
20240329,124600,80761639,558,558,558,558,0
|
|
20240329,124500,80761639,558,558,558,558,0
|
|
20240329,124400,80761639,558,558,558,558,0
|
|
20240329,124300,80761639,558,558,558,558,3
|
|
20240329,124200,80759965,555,555,555,555,0
|
|
20240329,124100,80759965,555,555,555,555,0
|
|
20240329,124000,80759965,555,555,555,555,0
|
|
20240329,123900,80759965,555,555,555,555,0
|
|
20240329,123800,80759965,555,555,555,555,0
|
|
20240329,123700,80759965,555,556,556,555,4000
|
|
20240329,123600,78539955,556,556,556,556,0
|
|
20240329,123500,78539955,556,556,556,556,1000
|
|
20240329,123400,77983955,558,558,558,558,0
|
|
20240329,123300,77983955,558,558,558,558,1
|
|
20240329,123200,77983397,558,558,558,558,1
|
|
20240329,123100,77982839,558,558,558,558,100
|
|
20240329,123000,77927039,558,558,558,558,0
|
|
20240329,122900,77927039,558,558,558,558,56
|
|
20240329,122800,77895791,558,558,558,558,0
|
|
20240329,122700,77895791,558,558,558,558,0
|
|
20240329,122600,77895791,558,558,558,558,0
|
|
20240329,122500,77895791,558,558,558,558,0
|
|
20240329,122400,77895791,558,558,558,558,0
|
|
20240329,122300,77895791,558,558,558,558,0
|
|
20240329,122200,77895791,558,556,558,556,3
|
|
20240329,122100,77894120,555,555,555,555,0
|
|
20240329,122000,77894120,555,555,555,555,0
|
|
20240329,121900,77894120,555,555,555,555,0
|
|
20240329,121800,77894120,555,555,555,555,0
|
|
20240329,121700,77894120,555,555,555,555,0
|
|
20240329,121600,77894120,555,555,555,555,0
|
|
20240329,121500,77894120,555,555,555,555,0
|
|
20240329,121400,77894120,555,555,555,555,0
|
|
20240329,121300,77894120,555,555,555,555,0
|
|
20240329,121200,77894120,555,555,555,555,0
|
|
20240329,121100,77894120,555,556,556,555,10000
|
|
20240329,121000,72340402,558,558,558,558,0
|
|
20240329,120900,72340402,558,558,558,558,5
|
|
20240329,120800,72337612,558,558,558,558,0
|
|
20240329,120700,72337612,558,558,558,558,1
|
|
20240329,120600,72337054,558,558,558,558,4
|
|
20240329,120500,72334822,559,559,559,559,0
|
|
20240329,120400,72334822,559,559,559,559,0
|
|
20240329,120300,72334822,559,559,559,559,102
|
|
20240329,120200,72277804,559,559,559,559,1
|
|
20240329,120100,72277245,559,559,559,559,0
|
|
20240329,120000,72277245,559,559,559,559,1
|
|
20240329,115900,72276686,558,558,558,558,0
|
|
20240329,115800,72276686,558,558,558,558,0
|
|
20240329,115700,72276686,558,558,558,558,0
|
|
20240329,115600,72276686,558,558,558,558,0
|
|
20240329,115500,72276686,558,558,558,558,98
|
|
20240329,115400,72222002,557,556,557,556,2
|
|
20240329,115300,72220889,555,555,555,555,0
|
|
20240329,115200,72220889,555,555,555,555,0
|
|
20240329,115100,72220889,555,555,555,555,0
|
|
20240329,115000,72220889,555,555,555,555,0
|
|
20240329,114900,72220889,555,556,556,555,1032
|
|
20240329,114800,71647476,556,556,556,556,0
|
|
20240329,114700,71647476,556,556,556,556,0
|
|
20240329,114600,71647476,556,556,556,556,1
|
|
20240329,114500,71646920,559,559,559,559,0
|
|
20240329,114400,71646920,559,559,559,559,0
|
|
20240329,114300,71646920,559,559,559,559,0
|
|
20240329,114200,71646920,559,559,559,559,0
|
|
20240329,114100,71646920,559,557,559,556,13003
|
|
20240329,114000,64414200,558,558,558,558,0
|
|
20240329,113900,64414200,558,558,558,558,73
|
|
20240329,113800,64373466,559,559,559,559,0
|
|
20240329,113700,64373466,559,559,559,559,0
|
|
20240329,113600,64373466,559,559,559,559,0
|
|
20240329,113500,64373466,559,559,559,559,0
|
|
20240329,113400,64373466,559,559,559,559,0
|
|
20240329,113300,64373466,559,559,559,559,0
|
|
20240329,113200,64373466,559,559,559,559,0
|
|
20240329,113100,64373466,559,559,559,559,0
|
|
20240329,113000,64373466,559,559,559,559,1
|
|
20240329,112900,64372907,559,559,559,559,800
|
|
20240329,112800,63925707,558,558,558,558,4945
|
|
20240329,112700,61166397,558,558,558,558,0
|
|
20240329,112600,61166397,558,558,558,558,0
|
|
20240329,112500,61166397,558,558,558,558,0
|
|
20240329,112400,61166397,558,558,558,558,0
|
|
20240329,112300,61166397,558,558,558,558,0
|
|
20240329,112200,61166397,558,558,558,558,0
|
|
20240329,112100,61166397,558,558,558,558,0
|
|
20240329,112000,61166397,558,558,558,558,0
|
|
20240329,111900,61166397,558,558,558,558,0
|
|
20240329,111800,61166397,558,558,558,558,0
|
|
20240329,111700,61166397,558,558,558,558,0
|
|
20240329,111600,61166397,558,558,558,558,3000
|
|
20240329,111500,59492397,557,557,557,557,1
|
|
20240329,111400,59491840,558,558,558,558,0
|
|
20240329,111300,59491840,558,558,558,558,101
|
|
20240329,111200,59435482,558,557,558,557,2
|
|
20240329,111100,59434367,557,557,557,557,4
|
|
20240329,111000,59432139,558,558,558,558,65
|
|
20240329,110900,59395869,558,558,558,558,1000
|
|
20240329,110800,58837869,557,557,557,557,0
|
|
20240329,110700,58837869,557,557,557,557,1571
|
|
20240329,110600,57962822,556,556,556,556,1000
|
|
20240329,110500,57406822,557,558,558,557,10128
|
|
20240329,110400,51755526,558,558,558,558,0
|
|
20240329,110300,51755526,558,558,558,558,0
|
|
20240329,110200,51755526,558,558,558,558,479
|
|
20240329,110100,51488244,558,558,558,558,1
|
|
20240329,110000,51487686,558,557,558,557,369
|
|
20240329,105900,51281884,558,558,558,558,0
|
|
20240329,105800,51281884,558,558,558,558,10
|
|
20240329,105700,51276304,558,558,558,558,1
|
|
20240329,105600,51275746,558,558,558,558,0
|
|
20240329,105500,51275746,558,558,558,558,100
|
|
20240329,105400,51219946,558,558,558,558,0
|
|
20240329,105300,51219946,558,558,558,558,0
|
|
20240329,105200,51219946,558,558,558,558,2
|
|
20240329,105100,51218830,558,558,558,558,0
|
|
20240329,105000,51218830,558,558,558,558,28
|
|
20240329,104900,51203206,558,558,558,558,0
|
|
20240329,104800,51203206,558,558,558,558,0
|
|
20240329,104700,51203206,558,558,558,558,0
|
|
20240329,104600,51203206,558,558,558,558,0
|
|
20240329,104500,51203206,558,558,558,558,0
|
|
20240329,104400,51203206,558,558,558,558,0
|
|
20240329,104300,51203206,558,558,558,558,1
|
|
20240329,104200,51202648,559,559,559,559,0
|
|
20240329,104100,51202648,559,559,559,559,0
|
|
20240329,104000,51202648,559,559,559,559,0
|
|
20240329,103900,51202648,559,559,559,559,0
|
|
20240329,103800,51202648,559,559,559,559,3000
|
|
20240329,103700,49525648,559,559,559,559,0
|
|
20240329,103600,49525648,559,559,559,559,0
|
|
20240329,103500,49525648,559,559,559,559,0
|
|
20240329,103400,49525648,559,559,559,559,1
|
|
20240329,103300,49525089,558,558,558,558,0
|
|
20240329,103200,49525089,558,558,558,558,0
|
|
20240329,103100,49525089,558,558,558,558,0
|
|
20240329,103000,49525089,558,558,558,558,1
|
|
20240329,102900,49524531,558,558,558,558,0
|
|
20240329,102800,49524531,558,558,558,558,1
|
|
20240329,102700,49523973,558,558,558,558,18
|
|
20240329,102600,49513929,559,559,559,559,0
|
|
20240329,102500,49513929,559,559,559,559,0
|
|
20240329,102400,49513929,559,559,559,559,0
|
|
20240329,102300,49513929,559,559,559,559,0
|
|
20240329,102200,49513929,559,559,559,559,2
|
|
20240329,102100,49512811,559,559,559,559,0
|
|
20240329,102000,49512811,559,559,559,559,10
|
|
20240329,101900,49507221,559,559,559,559,15
|
|
20240329,101800,49498836,558,558,558,558,1
|
|
20240329,101700,49498278,557,557,557,557,1
|
|
20240329,101600,49497721,556,556,556,556,0
|
|
20240329,101500,49497721,556,556,556,556,0
|
|
20240329,101400,49497721,556,556,556,556,0
|
|
20240329,101300,49497721,556,556,556,556,3756
|
|
20240329,101200,47409385,555,555,555,555,20518
|
|
20240329,101100,36021895,555,555,555,555,19
|
|
20240329,101000,36011350,555,555,555,555,23
|
|
20240329,100900,35998585,555,557,557,555,9440
|
|
20240329,100800,30752369,557,557,557,557,0
|
|
20240329,100700,30752369,557,557,557,557,0
|
|
20240329,100600,30752369,557,557,558,557,24
|
|
20240329,100500,30738981,557,559,559,557,18
|
|
20240329,100400,30728926,559,559,559,559,10
|
|
20240329,100300,30723336,559,559,559,559,11
|
|
20240329,100200,30717187,559,559,559,559,0
|
|
20240329,100100,30717187,559,559,559,559,1
|
|
20240329,100000,30716628,557,557,557,557,0
|
|
20240329,095900,30716628,557,557,557,557,0
|
|
20240329,095800,30716628,557,557,557,557,0
|
|
20240329,095700,30716628,557,559,559,557,14
|
|
20240329,095600,30708804,559,559,559,559,1
|
|
20240329,095500,30708245,554,554,554,554,0
|
|
20240329,095400,30708245,554,554,554,554,0
|
|
20240329,095300,30708245,554,554,554,554,0
|
|
20240329,095200,30708245,554,554,554,554,0
|
|
20240329,095100,30708245,554,555,555,554,4368
|
|
20240329,095000,28285625,555,558,558,555,6580
|
|
20240329,094900,24627646,558,558,558,558,1
|
|
20240329,094800,24627088,559,559,559,559,1000
|
|
20240329,094700,24068088,558,558,558,558,0
|
|
20240329,094600,24068088,558,558,558,558,70
|
|
20240329,094500,24029028,558,558,558,558,30
|
|
20240329,094400,24012288,559,559,559,559,1
|
|
20240329,094300,24011729,560,560,560,560,0
|
|
20240329,094200,24011729,560,560,560,560,1
|
|
20240329,094100,24011169,557,557,557,557,0
|
|
20240329,094000,24011169,557,557,557,557,0
|
|
20240329,093900,24011169,557,559,559,556,11787
|
|
20240329,093800,17442143,560,560,560,560,1
|
|
20240329,093700,17441583,559,559,559,559,0
|
|
20240329,093600,17441583,559,560,560,559,12
|
|
20240329,093500,17434865,559,559,559,559,0
|
|
20240329,093400,17434865,559,559,559,559,0
|
|
20240329,093300,17434865,559,560,560,559,6252
|
|
20240329,093200,13933747,560,560,560,560,0
|
|
20240329,093100,13933747,560,559,560,559,11306
|
|
20240329,093000,7602389,560,560,560,560,0
|
|
20240329,092900,7602389,560,560,560,560,0
|
|
20240329,092800,7602389,560,560,560,560,0
|
|
20240329,092700,7602389,560,560,560,560,20
|
|
20240329,092600,7591189,560,560,560,560,0
|
|
20240329,092500,7591189,560,560,560,559,5004
|
|
20240329,092400,4788950,559,559,559,559,0
|
|
20240329,092300,4788950,559,559,559,559,2
|
|
20240329,092200,4787832,560,560,560,560,1
|
|
20240329,092100,4787272,559,559,559,559,1
|
|
20240329,092000,4786713,559,559,559,559,0
|
|
20240329,091900,4786713,559,559,559,559,1
|
|
20240329,091800,4786154,560,560,560,560,0
|
|
20240329,091700,4786154,560,560,560,560,0
|
|
20240329,091600,4786154,560,560,560,560,0
|
|
20240329,091500,4786154,560,560,560,560,0
|
|
20240329,091400,4786154,560,560,560,560,0
|
|
20240329,091300,4786154,560,560,560,560,5
|
|
20240329,091200,4783354,560,559,560,559,551
|
|
20240329,091100,4474844,560,559,560,559,185
|
|
20240329,091000,4371419,559,559,559,559,0
|
|
20240329,090900,4371419,559,559,559,559,1000
|
|
20240329,090800,3812419,556,558,558,556,532
|
|
20240329,090700,3516468,558,558,558,558,233
|
|
20240329,090600,3386454,559,558,559,558,633
|
|
20240329,090500,3033137,559,559,559,559,7
|
|
20240329,090400,3029224,561,561,561,561,0
|
|
20240329,090300,3029224,561,560,561,559,102
|
|
20240329,090200,2972203,559,559,559,559,0
|
|
20240329,090100,2972203,559,559,559,559,3894
|
|
20240329,090000,795457,559,559,559,559,1423
|