575 lines
25 KiB
CSV
575 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,183200,169561917,507,507,507,507,1692
|
|
20240328,183100,169561917,507,507,507,507,0
|
|
20240328,183000,169561917,507,507,507,507,0
|
|
20240328,182900,169561917,507,507,507,507,0
|
|
20240328,182800,169561917,507,507,507,507,0
|
|
20240328,182700,169561917,507,507,507,507,0
|
|
20240328,182600,169561917,507,507,507,507,0
|
|
20240328,182500,169561917,507,507,507,507,0
|
|
20240328,182400,169561917,507,507,507,507,0
|
|
20240328,182300,169561917,507,507,507,507,0
|
|
20240328,182200,169561917,507,507,507,507,0
|
|
20240328,182100,169561917,507,507,507,507,0
|
|
20240328,182000,169561917,507,507,507,507,0
|
|
20240328,181900,169561917,507,507,507,507,0
|
|
20240328,181800,169561917,507,507,507,507,0
|
|
20240328,181700,169561917,507,507,507,507,0
|
|
20240328,181600,169561917,507,507,507,507,0
|
|
20240328,181500,169561917,507,507,507,507,0
|
|
20240328,181400,169561917,507,507,507,507,0
|
|
20240328,181300,169561917,507,507,507,507,0
|
|
20240328,181200,169561917,507,507,507,507,0
|
|
20240328,181100,169561917,507,507,507,507,0
|
|
20240328,181000,169561917,507,507,507,507,0
|
|
20240328,180900,169561917,507,507,507,507,0
|
|
20240328,180800,169561917,507,507,507,507,0
|
|
20240328,180700,169561917,507,507,507,507,0
|
|
20240328,180600,169561917,507,507,507,507,0
|
|
20240328,180500,169561917,507,507,507,507,0
|
|
20240328,180400,169561917,507,507,507,507,0
|
|
20240328,180300,169561917,507,507,507,507,0
|
|
20240328,180200,169561917,507,507,507,507,1692
|
|
20240328,180100,169561917,507,507,507,507,0
|
|
20240328,180000,169561917,507,507,507,507,0
|
|
20240328,175900,169561917,507,507,507,507,0
|
|
20240328,175800,169561917,507,507,507,507,0
|
|
20240328,175700,169561917,507,507,507,507,0
|
|
20240328,175600,169561917,507,507,507,507,0
|
|
20240328,175500,169561917,507,507,507,507,0
|
|
20240328,175400,169561917,507,507,507,507,0
|
|
20240328,175300,169561917,507,507,507,507,0
|
|
20240328,175200,169561917,507,507,507,507,0
|
|
20240328,175100,169561917,507,507,507,507,0
|
|
20240328,175000,169561917,507,507,507,507,0
|
|
20240328,174900,169561917,507,507,507,507,0
|
|
20240328,174800,169561917,507,507,507,507,0
|
|
20240328,174700,169561917,507,507,507,507,0
|
|
20240328,174600,169561917,507,507,507,507,0
|
|
20240328,174500,169561917,507,507,507,507,0
|
|
20240328,174400,169561917,507,507,507,507,0
|
|
20240328,174300,169561917,507,507,507,507,0
|
|
20240328,174200,169561917,507,507,507,507,0
|
|
20240328,174100,169561917,507,507,507,507,0
|
|
20240328,174000,169561917,507,507,507,507,0
|
|
20240328,173900,169561917,507,507,507,507,0
|
|
20240328,173800,169561917,507,507,507,507,0
|
|
20240328,173700,169561917,507,507,507,507,0
|
|
20240328,173600,169561917,507,507,507,507,0
|
|
20240328,173500,169561917,507,507,507,507,0
|
|
20240328,173400,169561917,507,507,507,507,0
|
|
20240328,173300,169561917,507,507,507,507,0
|
|
20240328,173200,169561917,507,507,507,507,1692
|
|
20240328,173100,169561917,507,507,507,507,0
|
|
20240328,173000,169561917,507,507,507,507,0
|
|
20240328,172900,169561917,507,507,507,507,0
|
|
20240328,172800,169561917,507,507,507,507,0
|
|
20240328,172700,169561917,507,507,507,507,0
|
|
20240328,172600,169561917,507,507,507,507,0
|
|
20240328,172500,169561917,507,507,507,507,0
|
|
20240328,172400,169561917,507,507,507,507,0
|
|
20240328,172300,169561917,507,507,507,507,0
|
|
20240328,172200,169561917,507,507,507,507,0
|
|
20240328,172100,169561917,507,507,507,507,0
|
|
20240328,172000,169561917,507,507,507,507,0
|
|
20240328,171900,169561917,507,507,507,507,0
|
|
20240328,171800,169561917,507,507,507,507,0
|
|
20240328,171700,169561917,507,507,507,507,0
|
|
20240328,171600,169561917,507,507,507,507,0
|
|
20240328,171500,169561917,507,507,507,507,0
|
|
20240328,171400,169561917,507,507,507,507,0
|
|
20240328,171300,169561917,507,507,507,507,0
|
|
20240328,171200,169561917,507,507,507,507,0
|
|
20240328,171100,169561917,507,507,507,507,0
|
|
20240328,171000,169561917,507,507,507,507,0
|
|
20240328,170900,169561917,507,507,507,507,0
|
|
20240328,170800,169561917,507,507,507,507,0
|
|
20240328,170700,169561917,507,507,507,507,0
|
|
20240328,170600,169561917,507,507,507,507,0
|
|
20240328,170500,169561917,507,507,507,507,0
|
|
20240328,170400,169561917,507,507,507,507,0
|
|
20240328,170300,169561917,507,507,507,507,0
|
|
20240328,170200,169561917,507,507,507,507,1692
|
|
20240328,170100,169561917,507,507,507,507,0
|
|
20240328,170000,169561917,507,507,507,507,0
|
|
20240328,165900,169561917,507,507,507,507,0
|
|
20240328,165800,169561917,507,507,507,507,0
|
|
20240328,165700,169561917,507,507,507,507,0
|
|
20240328,165600,169561917,507,507,507,507,0
|
|
20240328,165500,169561917,507,507,507,507,0
|
|
20240328,165400,169561917,507,507,507,507,0
|
|
20240328,165300,169561917,507,507,507,507,0
|
|
20240328,165200,169561917,507,507,507,507,0
|
|
20240328,165100,169561917,507,507,507,507,0
|
|
20240328,165000,169561917,507,507,507,507,0
|
|
20240328,164900,169561917,507,507,507,507,0
|
|
20240328,164800,169561917,507,507,507,507,0
|
|
20240328,164700,169561917,507,507,507,507,0
|
|
20240328,164600,169561917,507,507,507,507,0
|
|
20240328,164500,169561917,507,507,507,507,0
|
|
20240328,164400,169561917,507,507,507,507,0
|
|
20240328,164300,169561917,507,507,507,507,0
|
|
20240328,164200,169561917,507,507,507,507,0
|
|
20240328,164100,169561917,507,507,507,507,0
|
|
20240328,164000,169561917,507,507,507,507,0
|
|
20240328,163900,169561917,507,507,507,507,0
|
|
20240328,163800,169561917,507,507,507,507,0
|
|
20240328,163700,169561917,507,507,507,507,0
|
|
20240328,163600,169561917,507,507,507,507,0
|
|
20240328,163500,169561917,507,507,507,507,0
|
|
20240328,163400,169561917,507,507,507,507,0
|
|
20240328,163300,169561917,507,507,507,507,0
|
|
20240328,163200,169561917,507,507,507,507,1692
|
|
20240328,163100,169561917,507,507,507,507,0
|
|
20240328,163000,169561917,507,507,507,507,0
|
|
20240328,162900,169561917,507,507,507,507,0
|
|
20240328,162800,169561917,507,507,507,507,0
|
|
20240328,162700,169561917,507,507,507,507,0
|
|
20240328,162600,169561917,507,507,507,507,0
|
|
20240328,162500,169561917,507,507,507,507,0
|
|
20240328,162400,169561917,507,507,507,507,0
|
|
20240328,162300,169561917,507,507,507,507,0
|
|
20240328,162200,169561917,507,507,507,507,0
|
|
20240328,162100,169561917,507,507,507,507,0
|
|
20240328,162000,169561917,507,507,507,507,0
|
|
20240328,161900,169561917,507,507,507,507,0
|
|
20240328,161800,169561917,507,507,507,507,0
|
|
20240328,161700,169561917,507,507,507,507,0
|
|
20240328,161600,169561917,507,507,507,507,0
|
|
20240328,161500,169561917,507,507,507,507,0
|
|
20240328,161400,169561917,507,507,507,507,0
|
|
20240328,161300,169561917,507,507,507,507,0
|
|
20240328,161200,169561917,507,507,507,507,0
|
|
20240328,161100,169561917,507,507,507,507,0
|
|
20240328,161000,169561917,507,507,507,507,0
|
|
20240328,160900,169561917,507,507,507,507,0
|
|
20240328,160800,169561917,507,507,507,507,0
|
|
20240328,160700,169561917,507,507,507,507,0
|
|
20240328,160600,169561917,507,507,507,507,0
|
|
20240328,160500,169561917,507,507,507,507,0
|
|
20240328,160400,169561917,507,507,507,507,0
|
|
20240328,160300,169561917,507,507,507,507,0
|
|
20240328,160200,169561917,507,507,507,507,1692
|
|
20240328,160100,169561917,507,507,507,507,0
|
|
20240328,160000,169561917,507,507,507,507,0
|
|
20240328,155900,169561917,507,507,507,507,0
|
|
20240328,155800,169561917,507,507,507,507,0
|
|
20240328,155700,169561917,507,507,507,507,0
|
|
20240328,155600,169561917,507,507,507,507,0
|
|
20240328,155500,169561917,507,507,507,507,0
|
|
20240328,155400,169561917,507,507,507,507,0
|
|
20240328,155300,169561917,507,507,507,507,0
|
|
20240328,155200,169561917,507,507,507,507,0
|
|
20240328,155100,169561917,507,507,507,507,0
|
|
20240328,155000,169561917,507,507,507,507,0
|
|
20240328,154900,169561917,507,507,507,507,0
|
|
20240328,154800,169561917,507,507,507,507,0
|
|
20240328,154700,169561917,507,507,507,507,0
|
|
20240328,154600,169561917,507,507,507,507,0
|
|
20240328,154500,169561917,507,507,507,507,0
|
|
20240328,154400,169561917,507,507,507,507,0
|
|
20240328,154300,169561917,507,507,507,507,0
|
|
20240328,154200,169561917,507,507,507,507,0
|
|
20240328,154100,169561917,507,507,507,507,0
|
|
20240328,154000,169561917,507,507,507,507,0
|
|
20240328,153900,169561917,507,507,507,507,0
|
|
20240328,153800,169561917,507,507,507,507,0
|
|
20240328,153700,169561917,507,507,507,507,0
|
|
20240328,153600,169561917,507,507,507,507,0
|
|
20240328,153500,169561917,507,507,507,507,0
|
|
20240328,153400,169561917,507,507,507,507,0
|
|
20240328,153300,169561917,507,507,507,507,0
|
|
20240328,153200,169561917,507,507,507,507,1692
|
|
20240328,153100,169561917,507,507,507,507,0
|
|
20240328,153000,169561917,507,507,507,507,1692
|
|
20240328,152900,168704073,507,507,507,507,0
|
|
20240328,152800,168704073,507,507,507,507,0
|
|
20240328,152700,168704073,507,507,507,507,0
|
|
20240328,152600,168704073,507,507,507,507,0
|
|
20240328,152500,168704073,507,507,507,507,0
|
|
20240328,152400,168704073,507,507,507,507,0
|
|
20240328,152300,168704073,507,507,507,507,0
|
|
20240328,152200,168704073,507,507,507,507,0
|
|
20240328,152100,168704073,507,507,507,507,0
|
|
20240328,152000,168704073,507,507,507,507,0
|
|
20240328,151900,168704073,507,506,507,506,800
|
|
20240328,151800,168299272,507,505,507,505,2710
|
|
20240328,151700,166928506,506,504,506,503,3066
|
|
20240328,151600,165382610,506,504,506,504,140
|
|
20240328,151500,165312030,506,506,506,506,44
|
|
20240328,151400,165289766,506,504,506,504,3
|
|
20240328,151300,165288250,506,506,506,506,0
|
|
20240328,151200,165288250,506,506,506,506,0
|
|
20240328,151100,165288250,506,506,506,505,1129
|
|
20240328,151000,164718100,507,507,507,507,0
|
|
20240328,150900,164718100,507,505,507,505,202
|
|
20240328,150800,164616086,507,506,507,506,16
|
|
20240328,150700,164607989,506,506,507,506,1112
|
|
20240328,150600,164045316,507,506,507,506,751
|
|
20240328,150500,163665308,507,506,507,505,6467
|
|
20240328,150400,160399003,506,507,507,506,17
|
|
20240328,150300,160390395,507,506,507,506,21
|
|
20240328,150200,160379768,507,507,507,507,20
|
|
20240328,150100,160369628,507,505,507,505,1201
|
|
20240328,150000,159763121,507,506,507,506,172
|
|
20240328,145900,159676078,506,506,507,506,20
|
|
20240328,145800,159665957,507,507,507,507,0
|
|
20240328,145700,159665957,507,506,507,506,2010
|
|
20240328,145600,158646897,507,507,507,507,4
|
|
20240328,145500,158644869,507,507,507,507,1
|
|
20240328,145400,158644362,506,506,508,506,103
|
|
20240328,145300,158592229,507,507,508,507,45
|
|
20240328,145200,158569413,508,507,508,507,4170
|
|
20240328,145100,156453257,507,505,507,505,1011
|
|
20240328,145000,155942680,507,506,507,506,8
|
|
20240328,144900,155938630,507,507,507,506,2052
|
|
20240328,144800,154900311,507,506,507,506,1158
|
|
20240328,144700,154314361,507,506,507,506,16
|
|
20240328,144600,154306264,507,506,507,506,92
|
|
20240328,144500,154259711,507,507,507,507,0
|
|
20240328,144400,154259711,507,506,507,506,11
|
|
20240328,144300,154254144,506,505,506,505,1875
|
|
20240328,144200,153305678,505,505,506,505,54
|
|
20240328,144100,153278403,506,505,506,505,1808
|
|
20240328,144000,152365362,502,505,505,502,4814
|
|
20240328,143900,149946887,506,505,506,502,9921
|
|
20240328,143800,144951504,505,504,505,504,3494
|
|
20240328,143700,143187907,503,503,503,503,101
|
|
20240328,143600,143137104,503,503,503,503,125
|
|
20240328,143500,143074229,503,503,503,503,3011
|
|
20240328,143400,141559696,503,503,503,503,3644
|
|
20240328,143300,139726764,504,504,504,504,61
|
|
20240328,143200,139696020,505,505,505,505,0
|
|
20240328,143100,139696020,505,505,505,505,0
|
|
20240328,143000,139696020,505,505,505,505,3
|
|
20240328,142900,139694505,504,504,504,504,0
|
|
20240328,142800,139694505,504,504,504,504,6
|
|
20240328,142700,139691481,505,506,506,505,10
|
|
20240328,142600,139686426,506,506,506,506,8
|
|
20240328,142500,139682378,506,506,506,506,5
|
|
20240328,142400,139679848,506,506,506,506,1
|
|
20240328,142300,139679342,504,504,504,504,1400
|
|
20240328,142200,138973742,504,504,504,504,5651
|
|
20240328,142100,136125638,504,504,504,504,1128
|
|
20240328,142000,135557126,504,504,504,504,1030
|
|
20240328,141900,135038006,505,505,505,505,10
|
|
20240328,141800,135032956,505,505,505,505,1100
|
|
20240328,141700,134477456,505,505,505,505,600
|
|
20240328,141600,134174456,504,505,505,504,410
|
|
20240328,141500,133967624,505,505,505,505,0
|
|
20240328,141400,133967624,505,505,505,505,0
|
|
20240328,141300,133967624,505,505,505,505,0
|
|
20240328,141200,133967624,505,505,505,505,96
|
|
20240328,141100,133919144,505,505,505,505,3300
|
|
20240328,141000,132252644,505,505,505,505,200
|
|
20240328,140900,132151644,505,505,505,505,239
|
|
20240328,140800,132030949,505,505,505,505,57
|
|
20240328,140700,132002164,505,505,505,505,0
|
|
20240328,140600,132002164,505,505,505,505,0
|
|
20240328,140500,132002164,505,505,505,505,0
|
|
20240328,140400,132002164,505,505,505,505,1
|
|
20240328,140300,132001659,504,504,504,504,300
|
|
20240328,140200,131850459,505,505,505,505,0
|
|
20240328,140100,131850459,505,505,505,505,0
|
|
20240328,140000,131850459,505,505,505,505,0
|
|
20240328,135900,131850459,505,505,505,505,0
|
|
20240328,135800,131850459,505,505,505,505,0
|
|
20240328,135700,131850459,505,505,505,505,100
|
|
20240328,135600,131799959,505,505,505,505,1
|
|
20240328,135500,131799454,505,505,505,505,1
|
|
20240328,135400,131798949,505,505,505,505,100
|
|
20240328,135300,131748449,504,504,504,504,0
|
|
20240328,135200,131748449,504,504,504,504,0
|
|
20240328,135100,131748449,504,504,504,504,600
|
|
20240328,135000,131446049,505,505,505,505,100
|
|
20240328,134900,131395549,505,505,505,505,100
|
|
20240328,134800,131345049,504,504,504,504,1
|
|
20240328,134700,131344545,505,505,505,505,20
|
|
20240328,134600,131334445,505,505,505,505,12
|
|
20240328,134500,131328385,505,505,505,505,9
|
|
20240328,134400,131323840,505,505,505,505,0
|
|
20240328,134300,131323840,505,505,505,505,1
|
|
20240328,134200,131323335,505,505,505,505,0
|
|
20240328,134100,131323335,505,505,505,505,0
|
|
20240328,134000,131323335,505,505,505,505,5
|
|
20240328,133900,131320810,505,505,505,505,0
|
|
20240328,133800,131320810,505,505,505,505,0
|
|
20240328,133700,131320810,505,505,505,505,170
|
|
20240328,133600,131234960,507,507,507,507,55
|
|
20240328,133500,131207075,507,507,507,507,38
|
|
20240328,133400,131187809,504,504,504,504,4020
|
|
20240328,133300,129161729,504,506,508,504,20150
|
|
20240328,133200,119003767,506,506,506,506,1
|
|
20240328,133100,119003261,504,504,504,504,333
|
|
20240328,133000,118835429,504,506,507,504,2401
|
|
20240328,132900,117624989,508,508,508,508,1
|
|
20240328,132800,117624481,507,507,508,507,39
|
|
20240328,132700,117604705,507,507,508,507,148
|
|
20240328,132600,117529656,507,505,507,505,2133
|
|
20240328,132500,116448891,507,506,507,506,28
|
|
20240328,132400,116434718,507,507,507,507,0
|
|
20240328,132300,116434718,507,507,507,507,0
|
|
20240328,132200,116434718,507,507,507,507,0
|
|
20240328,132100,116434718,507,506,507,505,1937
|
|
20240328,132000,115454929,505,505,505,505,8
|
|
20240328,131900,115450889,506,506,506,505,108
|
|
20240328,131800,115396262,505,505,505,505,1
|
|
20240328,131700,115395757,505,505,505,505,1010
|
|
20240328,131600,114885707,506,504,506,504,334
|
|
20240328,131500,114717369,506,506,506,506,1
|
|
20240328,131400,114716863,506,506,506,506,1
|
|
20240328,131300,114716357,506,505,506,505,191
|
|
20240328,131200,114619901,505,505,506,505,10
|
|
20240328,131100,114614849,505,505,506,505,199
|
|
20240328,131000,114514353,505,505,505,505,141
|
|
20240328,130900,114443148,507,507,507,507,0
|
|
20240328,130800,114443148,507,507,507,507,0
|
|
20240328,130700,114443148,507,507,507,507,0
|
|
20240328,130600,114443148,507,507,507,507,2
|
|
20240328,130500,114442134,507,507,507,504,845
|
|
20240328,130400,114014908,507,506,507,505,53
|
|
20240328,130300,113988076,507,506,507,506,2501
|
|
20240328,130200,112722569,506,505,506,505,814
|
|
20240328,130100,112311498,504,503,504,503,11377
|
|
20240328,130000,106582493,503,503,503,503,112
|
|
20240328,125900,106526157,504,507,508,504,17981
|
|
20240328,125800,97459198,507,506,507,503,1183
|
|
20240328,125700,96861216,506,506,506,506,0
|
|
20240328,125600,96861216,506,506,506,506,0
|
|
20240328,125500,96861216,506,502,506,502,7933
|
|
20240328,125400,92864366,506,504,506,503,6294
|
|
20240328,125300,89691046,506,505,506,504,1991
|
|
20240328,125200,88685606,506,505,506,505,998
|
|
20240328,125100,88180629,506,503,506,503,7232
|
|
20240328,125000,84542886,504,504,504,504,1269
|
|
20240328,124900,83903310,505,505,505,504,1633
|
|
20240328,124800,83078978,505,505,505,505,200
|
|
20240328,124700,82977978,506,505,506,505,12
|
|
20240328,124600,82971917,506,506,506,506,0
|
|
20240328,124500,82971917,506,506,506,506,1
|
|
20240328,124400,82971411,506,504,506,502,20774
|
|
20240328,124300,72503731,505,505,505,505,2
|
|
20240328,124200,72502721,505,505,505,505,0
|
|
20240328,124100,72502721,505,505,505,505,0
|
|
20240328,124000,72502721,505,505,505,505,1
|
|
20240328,123900,72502216,504,504,504,504,294
|
|
20240328,123800,72354040,504,505,505,504,343
|
|
20240328,123700,72181158,505,505,505,505,1
|
|
20240328,123600,72180653,504,504,504,504,0
|
|
20240328,123500,72180653,504,504,504,504,0
|
|
20240328,123400,72180653,504,504,504,504,0
|
|
20240328,123300,72180653,504,504,504,504,333
|
|
20240328,123200,72012821,505,505,505,505,0
|
|
20240328,123100,72012821,505,505,505,505,0
|
|
20240328,123000,72012821,505,505,505,505,0
|
|
20240328,122900,72012821,505,504,505,504,2472
|
|
20240328,122800,70764617,503,504,504,503,2678
|
|
20240328,122700,69417405,505,505,505,505,0
|
|
20240328,122600,69417405,505,505,505,505,0
|
|
20240328,122500,69417405,505,505,505,505,0
|
|
20240328,122400,69417405,505,505,505,505,40
|
|
20240328,122300,69397205,504,504,504,504,333
|
|
20240328,122200,69229373,505,504,505,504,3373
|
|
20240328,122100,67527509,505,505,505,505,0
|
|
20240328,122000,67527509,505,504,505,504,1314
|
|
20240328,121900,66865143,505,505,505,505,849
|
|
20240328,121800,66436398,505,505,505,505,1
|
|
20240328,121700,66435893,503,503,503,503,1333
|
|
20240328,121600,65765394,505,503,506,502,18180
|
|
20240328,121500,56609800,505,505,506,504,1167
|
|
20240328,121400,56021566,506,505,506,505,140
|
|
20240328,121300,55950863,505,506,506,505,12
|
|
20240328,121200,55944801,504,504,504,504,333
|
|
20240328,121100,55776969,506,506,506,506,5
|
|
20240328,121000,55774439,506,506,506,506,0
|
|
20240328,120900,55774439,506,505,506,505,111
|
|
20240328,120800,55718377,505,505,506,505,50
|
|
20240328,120700,55693113,506,504,506,504,344
|
|
20240328,120600,55519725,506,505,506,504,30
|
|
20240328,120500,55504574,506,505,506,505,15
|
|
20240328,120400,55496998,506,506,506,505,4203
|
|
20240328,120300,53370287,506,505,506,505,2330
|
|
20240328,120200,52193622,505,504,505,504,333
|
|
20240328,120100,52025592,504,504,504,504,198
|
|
20240328,120000,51925800,506,506,506,506,0
|
|
20240328,115900,51925800,506,506,506,506,0
|
|
20240328,115800,51925800,506,506,506,506,99
|
|
20240328,115700,51875706,506,506,506,506,0
|
|
20240328,115600,51875706,506,504,506,503,10333
|
|
20240328,115500,46664017,503,504,504,503,199
|
|
20240328,115400,46563919,503,503,503,503,10
|
|
20240328,115300,46558889,503,502,503,502,12
|
|
20240328,115200,46552855,502,502,502,502,7
|
|
20240328,115100,46549341,501,502,502,501,18745
|
|
20240328,115000,37157769,504,504,504,504,1
|
|
20240328,114900,37157265,504,504,504,504,0
|
|
20240328,114800,37157265,504,504,504,504,0
|
|
20240328,114700,37157265,504,503,504,502,10931
|
|
20240328,114600,31659064,503,502,504,502,348
|
|
20240328,114500,31484352,504,504,504,504,0
|
|
20240328,114400,31484352,504,504,504,504,0
|
|
20240328,114300,31484352,504,503,504,503,452
|
|
20240328,114200,31256994,503,503,503,503,0
|
|
20240328,114100,31256994,503,503,503,503,4
|
|
20240328,114000,31254982,502,502,502,502,334
|
|
20240328,113900,31087314,503,503,503,503,0
|
|
20240328,113800,31087314,503,503,503,503,0
|
|
20240328,113700,31087314,503,503,503,503,0
|
|
20240328,113600,31087314,503,503,503,503,0
|
|
20240328,113500,31087314,503,503,503,502,635
|
|
20240328,113400,30768243,503,503,503,503,0
|
|
20240328,113300,30768243,503,503,503,503,0
|
|
20240328,113200,30768243,503,503,503,503,0
|
|
20240328,113100,30768243,503,503,503,503,0
|
|
20240328,113000,30768243,503,503,503,503,15
|
|
20240328,112900,30760698,503,503,503,503,5
|
|
20240328,112800,30758183,502,502,502,502,0
|
|
20240328,112700,30758183,502,504,504,502,44
|
|
20240328,112600,30736009,504,503,504,503,48
|
|
20240328,112500,30711832,503,503,504,503,59
|
|
20240328,112400,30682154,502,502,502,502,334
|
|
20240328,112300,30514486,502,502,502,502,0
|
|
20240328,112200,30514486,502,502,502,502,0
|
|
20240328,112100,30514486,502,502,502,502,0
|
|
20240328,112000,30514486,502,502,502,502,0
|
|
20240328,111900,30514486,502,503,503,502,532
|
|
20240328,111800,30247224,503,503,503,503,0
|
|
20240328,111700,30247224,503,503,503,503,0
|
|
20240328,111600,30247224,503,503,503,503,0
|
|
20240328,111500,30247224,503,503,503,503,6
|
|
20240328,111400,30244206,502,502,502,502,334
|
|
20240328,111300,30076538,502,502,502,502,0
|
|
20240328,111200,30076538,502,502,502,502,0
|
|
20240328,111100,30076538,502,502,502,502,0
|
|
20240328,111000,30076538,502,502,502,502,0
|
|
20240328,110900,30076538,502,502,502,502,334
|
|
20240328,110800,29908870,502,502,502,502,0
|
|
20240328,110700,29908870,502,502,502,502,0
|
|
20240328,110600,29908870,502,502,502,502,0
|
|
20240328,110500,29908870,502,502,502,502,4463
|
|
20240328,110400,27668444,502,502,502,502,0
|
|
20240328,110300,27668444,502,502,502,502,334
|
|
20240328,110200,27500776,502,502,502,502,0
|
|
20240328,110100,27500776,502,502,502,502,0
|
|
20240328,110000,27500776,502,502,502,502,0
|
|
20240328,105900,27500776,502,502,502,502,0
|
|
20240328,105800,27500776,502,502,502,502,2126
|
|
20240328,105700,26433524,502,502,502,502,0
|
|
20240328,105600,26433524,502,502,502,502,0
|
|
20240328,105500,26433524,502,503,503,502,13
|
|
20240328,105400,26426989,503,503,503,503,2
|
|
20240328,105300,26425983,503,503,503,503,122
|
|
20240328,105200,26364617,504,504,504,504,0
|
|
20240328,105100,26364617,504,504,504,504,0
|
|
20240328,105000,26364617,504,504,504,504,70
|
|
20240328,104900,26329337,503,503,503,503,0
|
|
20240328,104800,26329337,503,503,503,503,9
|
|
20240328,104700,26324810,502,503,504,502,394
|
|
20240328,104600,26126960,502,502,502,502,92
|
|
20240328,104500,26080776,503,503,503,503,0
|
|
20240328,104400,26080776,503,503,503,503,0
|
|
20240328,104300,26080776,503,503,503,503,4
|
|
20240328,104200,26078764,502,502,502,502,334
|
|
20240328,104100,25911096,502,502,502,502,0
|
|
20240328,104000,25911096,502,502,502,502,299
|
|
20240328,103900,25760998,502,502,502,502,0
|
|
20240328,103800,25760998,502,502,502,502,0
|
|
20240328,103700,25760998,502,502,502,502,334
|
|
20240328,103600,25593330,503,503,503,503,0
|
|
20240328,103500,25593330,503,503,503,503,0
|
|
20240328,103400,25593330,503,504,504,503,5
|
|
20240328,103300,25590814,504,503,504,503,43
|
|
20240328,103200,25569184,502,502,502,502,0
|
|
20240328,103100,25569184,502,503,503,502,2334
|
|
20240328,103000,24396999,504,504,504,504,0
|
|
20240328,102900,24396999,504,504,504,504,0
|
|
20240328,102800,24396999,504,504,504,504,10
|
|
20240328,102700,24391959,503,504,504,503,15
|
|
20240328,102600,24384404,503,503,503,503,4485
|
|
20240328,102500,22128449,503,503,503,503,0
|
|
20240328,102400,22128449,503,503,503,503,0
|
|
20240328,102300,22128449,503,503,503,503,1
|
|
20240328,102200,22127946,502,502,502,502,0
|
|
20240328,102100,22127946,502,502,502,502,334
|
|
20240328,102000,21960278,503,503,503,503,0
|
|
20240328,101900,21960278,503,503,503,503,16
|
|
20240328,101800,21952230,502,502,502,502,0
|
|
20240328,101700,21952230,502,502,502,502,0
|
|
20240328,101600,21952230,502,502,502,502,334
|
|
20240328,101500,21784562,503,503,503,503,50
|
|
20240328,101400,21759412,503,503,503,503,0
|
|
20240328,101300,21759412,503,503,503,503,2
|
|
20240328,101200,21758406,502,502,502,502,0
|
|
20240328,101100,21758406,502,502,502,502,0
|
|
20240328,101000,21758406,502,502,502,502,553
|
|
20240328,100900,21480800,502,502,502,502,1500
|
|
20240328,100800,20727800,503,503,503,503,0
|
|
20240328,100700,20727800,503,503,503,503,10
|
|
20240328,100600,20722770,502,502,502,502,0
|
|
20240328,100500,20722770,502,503,503,502,344
|
|
20240328,100400,20550072,503,503,503,503,0
|
|
20240328,100300,20550072,503,503,503,503,100
|
|
20240328,100200,20499772,503,503,503,503,0
|
|
20240328,100100,20499772,503,503,503,503,10
|
|
20240328,100000,20494742,502,501,502,501,339
|
|
20240328,095900,20324898,501,501,501,501,1010
|
|
20240328,095800,19818888,502,502,502,502,4690
|
|
20240328,095700,17464508,503,503,503,503,1
|
|
20240328,095600,17464005,502,502,502,502,820
|
|
20240328,095500,17052365,502,502,502,502,0
|
|
20240328,095400,17052365,502,502,502,502,334
|
|
20240328,095300,16884697,503,504,504,503,22
|
|
20240328,095200,16873621,504,504,504,504,0
|
|
20240328,095100,16873621,504,503,504,503,11
|
|
20240328,095000,16868087,502,502,502,502,0
|
|
20240328,094900,16868087,502,502,502,502,334
|
|
20240328,094800,16700419,503,503,503,503,0
|
|
20240328,094700,16700419,503,502,503,502,1550
|
|
20240328,094600,15920819,503,503,503,503,200
|
|
20240328,094500,15820219,503,503,503,503,202
|
|
20240328,094400,15718613,503,502,503,502,342
|
|
20240328,094300,15546921,502,502,502,502,0
|
|
20240328,094200,15546921,502,502,502,502,647
|
|
20240328,094100,15222127,502,503,503,502,1020
|
|
20240328,094000,14710067,503,503,503,503,13
|
|
20240328,093900,14703528,503,503,503,503,187
|
|
20240328,093800,14609467,504,504,504,504,12
|
|
20240328,093700,14603419,504,503,504,503,24
|
|
20240328,093600,14591337,504,503,504,503,106
|
|
20240328,093500,14538014,503,503,503,503,379
|
|
20240328,093400,14347377,503,503,503,503,12
|
|
20240328,093300,14341341,503,504,504,503,277
|
|
20240328,093200,14201737,504,504,504,504,0
|
|
20240328,093100,14201737,504,504,504,504,13
|
|
20240328,093000,14195185,504,504,504,504,27
|
|
20240328,092900,14181577,502,502,502,502,0
|
|
20240328,092800,14181577,502,504,504,502,344
|
|
20240328,092700,14008869,504,504,504,504,0
|
|
20240328,092600,14008869,504,504,504,504,600
|
|
20240328,092500,13706469,502,502,502,502,3758
|
|
20240328,092400,11819953,502,503,503,502,3243
|
|
20240328,092300,10191867,503,503,503,503,335
|
|
20240328,092200,10023362,504,504,504,504,110
|
|
20240328,092100,9967922,502,502,502,502,0
|
|
20240328,092000,9967922,502,502,502,502,621
|
|
20240328,091900,9656180,505,505,505,505,0
|
|
20240328,091800,9656180,505,505,505,505,0
|
|
20240328,091700,9656180,505,505,505,505,0
|
|
20240328,091600,9656180,505,505,505,505,1
|
|
20240328,091500,9655675,504,504,504,504,0
|
|
20240328,091400,9655675,504,504,504,504,164
|
|
20240328,091300,9573019,503,503,503,503,3300
|
|
20240328,091200,7913119,503,503,503,503,2
|
|
20240328,091100,7912113,503,503,503,503,0
|
|
20240328,091000,7912113,503,503,503,503,0
|
|
20240328,090900,7912113,503,503,503,503,0
|
|
20240328,090800,7912113,503,503,503,503,3000
|
|
20240328,090700,6403113,503,503,503,503,7
|
|
20240328,090600,6399592,503,503,503,503,1
|
|
20240328,090500,6399089,503,503,503,503,63
|
|
20240328,090400,6367400,501,501,501,501,0
|
|
20240328,090300,6367400,501,503,503,501,11713
|
|
20240328,090200,498788,503,504,504,503,161
|
|
20240328,090100,417725,504,504,504,504,60
|
|
20240328,090000,387485,505,506,506,505,767
|