595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
|
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240319,185200,151163719,848,848,848,848,2626
|
||
|
|
20240319,185100,151163719,848,848,848,848,0
|
||
|
|
20240319,185000,151163719,848,848,848,848,0
|
||
|
|
20240319,184900,151163719,848,848,848,848,0
|
||
|
|
20240319,184800,151163719,848,848,848,848,0
|
||
|
|
20240319,184700,151163719,848,848,848,848,0
|
||
|
|
20240319,184600,151163719,848,848,848,848,0
|
||
|
|
20240319,184500,151163719,848,848,848,848,0
|
||
|
|
20240319,184400,151163719,848,848,848,848,0
|
||
|
|
20240319,184300,151163719,848,848,848,848,0
|
||
|
|
20240319,184200,151163719,848,848,848,848,0
|
||
|
|
20240319,184100,151163719,848,848,848,848,0
|
||
|
|
20240319,184000,151163719,848,848,848,848,0
|
||
|
|
20240319,183900,151163719,848,848,848,848,0
|
||
|
|
20240319,183800,151163719,848,848,848,848,0
|
||
|
|
20240319,183700,151163719,848,848,848,848,0
|
||
|
|
20240319,183600,151163719,848,848,848,848,0
|
||
|
|
20240319,183500,151163719,848,848,848,848,0
|
||
|
|
20240319,183400,151163719,848,848,848,848,0
|
||
|
|
20240319,183300,151163719,848,848,848,848,0
|
||
|
|
20240319,183200,151163719,848,848,848,848,0
|
||
|
|
20240319,183100,151163719,848,848,848,848,0
|
||
|
|
20240319,183000,151163719,848,848,848,848,0
|
||
|
|
20240319,182900,151163719,848,848,848,848,0
|
||
|
|
20240319,182800,151163719,848,848,848,848,0
|
||
|
|
20240319,182700,151163719,848,848,848,848,0
|
||
|
|
20240319,182600,151163719,848,848,848,848,0
|
||
|
|
20240319,182500,151163719,848,848,848,848,0
|
||
|
|
20240319,182400,151163719,848,848,848,848,0
|
||
|
|
20240319,182300,151163719,848,848,848,848,0
|
||
|
|
20240319,182200,151163719,848,848,848,848,2626
|
||
|
|
20240319,182100,151163719,848,848,848,848,0
|
||
|
|
20240319,182000,151163719,848,848,848,848,0
|
||
|
|
20240319,181900,151163719,848,848,848,848,0
|
||
|
|
20240319,181800,151163719,848,848,848,848,0
|
||
|
|
20240319,181700,151163719,848,848,848,848,0
|
||
|
|
20240319,181600,151163719,848,848,848,848,0
|
||
|
|
20240319,181500,151163719,848,848,848,848,0
|
||
|
|
20240319,181400,151163719,848,848,848,848,0
|
||
|
|
20240319,181300,151163719,848,848,848,848,0
|
||
|
|
20240319,181200,151163719,848,848,848,848,0
|
||
|
|
20240319,181100,151163719,848,848,848,848,0
|
||
|
|
20240319,181000,151163719,848,848,848,848,0
|
||
|
|
20240319,180900,151163719,848,848,848,848,0
|
||
|
|
20240319,180800,151163719,848,848,848,848,0
|
||
|
|
20240319,180700,151163719,848,848,848,848,0
|
||
|
|
20240319,180600,151163719,848,848,848,848,0
|
||
|
|
20240319,180500,151163719,848,848,848,848,0
|
||
|
|
20240319,180400,151163719,848,848,848,848,0
|
||
|
|
20240319,180300,151163719,848,848,848,848,0
|
||
|
|
20240319,180200,151163719,848,848,848,848,0
|
||
|
|
20240319,180100,151163719,848,848,848,848,0
|
||
|
|
20240319,180000,151163719,848,848,848,848,0
|
||
|
|
20240319,175900,151163719,848,848,848,848,0
|
||
|
|
20240319,175800,151163719,848,848,848,848,0
|
||
|
|
20240319,175700,151163719,848,848,848,848,0
|
||
|
|
20240319,175600,151163719,848,848,848,848,0
|
||
|
|
20240319,175500,151163719,848,848,848,848,0
|
||
|
|
20240319,175400,151163719,848,848,848,848,0
|
||
|
|
20240319,175300,151163719,848,848,848,848,0
|
||
|
|
20240319,175200,151163719,848,848,848,848,2626
|
||
|
|
20240319,175100,151163719,848,848,848,848,0
|
||
|
|
20240319,175000,151163719,848,848,848,848,0
|
||
|
|
20240319,174900,151163719,848,848,848,848,0
|
||
|
|
20240319,174800,151163719,848,848,848,848,0
|
||
|
|
20240319,174700,151163719,848,848,848,848,0
|
||
|
|
20240319,174600,151163719,848,848,848,848,0
|
||
|
|
20240319,174500,151163719,848,848,848,848,0
|
||
|
|
20240319,174400,151163719,848,848,848,848,0
|
||
|
|
20240319,174300,151163719,848,848,848,848,0
|
||
|
|
20240319,174200,151163719,848,848,848,848,0
|
||
|
|
20240319,174100,151163719,848,848,848,848,0
|
||
|
|
20240319,174000,151163719,848,848,848,848,0
|
||
|
|
20240319,173900,151163719,848,848,848,848,0
|
||
|
|
20240319,173800,151163719,848,848,848,848,0
|
||
|
|
20240319,173700,151163719,848,848,848,848,0
|
||
|
|
20240319,173600,151163719,848,848,848,848,0
|
||
|
|
20240319,173500,151163719,848,848,848,848,0
|
||
|
|
20240319,173400,151163719,848,848,848,848,0
|
||
|
|
20240319,173300,151163719,848,848,848,848,0
|
||
|
|
20240319,173200,151163719,848,848,848,848,0
|
||
|
|
20240319,173100,151163719,848,848,848,848,0
|
||
|
|
20240319,173000,151163719,848,848,848,848,0
|
||
|
|
20240319,172900,151163719,848,848,848,848,0
|
||
|
|
20240319,172800,151163719,848,848,848,848,0
|
||
|
|
20240319,172700,151163719,848,848,848,848,0
|
||
|
|
20240319,172600,151163719,848,848,848,848,0
|
||
|
|
20240319,172500,151163719,848,848,848,848,0
|
||
|
|
20240319,172400,151163719,848,848,848,848,0
|
||
|
|
20240319,172300,151163719,848,848,848,848,0
|
||
|
|
20240319,172200,151163719,848,848,848,848,2626
|
||
|
|
20240319,172100,151163719,848,848,848,848,0
|
||
|
|
20240319,172000,151163719,848,848,848,848,0
|
||
|
|
20240319,171900,151163719,848,848,848,848,0
|
||
|
|
20240319,171800,151163719,848,848,848,848,0
|
||
|
|
20240319,171700,151163719,848,848,848,848,0
|
||
|
|
20240319,171600,151163719,848,848,848,848,0
|
||
|
|
20240319,171500,151163719,848,848,848,848,0
|
||
|
|
20240319,171400,151163719,848,848,848,848,0
|
||
|
|
20240319,171300,151163719,848,848,848,848,0
|
||
|
|
20240319,171200,151163719,848,848,848,848,0
|
||
|
|
20240319,171100,151163719,848,848,848,848,0
|
||
|
|
20240319,171000,151163719,848,848,848,848,0
|
||
|
|
20240319,170900,151163719,848,848,848,848,0
|
||
|
|
20240319,170800,151163719,848,848,848,848,0
|
||
|
|
20240319,170700,151163719,848,848,848,848,0
|
||
|
|
20240319,170600,151163719,848,848,848,848,0
|
||
|
|
20240319,170500,151163719,848,848,848,848,0
|
||
|
|
20240319,170400,151163719,848,848,848,848,0
|
||
|
|
20240319,170300,151163719,848,848,848,848,0
|
||
|
|
20240319,170200,151163719,848,848,848,848,0
|
||
|
|
20240319,170100,151163719,848,848,848,848,0
|
||
|
|
20240319,170000,151163719,848,848,848,848,0
|
||
|
|
20240319,165900,151163719,848,848,848,848,0
|
||
|
|
20240319,165800,151163719,848,848,848,848,0
|
||
|
|
20240319,165700,151163719,848,848,848,848,0
|
||
|
|
20240319,165600,151163719,848,848,848,848,0
|
||
|
|
20240319,165500,151163719,848,848,848,848,0
|
||
|
|
20240319,165400,151163719,848,848,848,848,0
|
||
|
|
20240319,165300,151163719,848,848,848,848,0
|
||
|
|
20240319,165200,151163719,848,848,848,848,2626
|
||
|
|
20240319,165100,151163719,848,848,848,848,0
|
||
|
|
20240319,165000,151163719,848,848,848,848,0
|
||
|
|
20240319,164900,151163719,848,848,848,848,0
|
||
|
|
20240319,164800,151163719,848,848,848,848,0
|
||
|
|
20240319,164700,151163719,848,848,848,848,0
|
||
|
|
20240319,164600,151163719,848,848,848,848,0
|
||
|
|
20240319,164500,151163719,848,848,848,848,0
|
||
|
|
20240319,164400,151163719,848,848,848,848,0
|
||
|
|
20240319,164300,151163719,848,848,848,848,0
|
||
|
|
20240319,164200,151163719,848,848,848,848,0
|
||
|
|
20240319,164100,151163719,848,848,848,848,0
|
||
|
|
20240319,164000,151163719,848,848,848,848,0
|
||
|
|
20240319,163900,151163719,848,848,848,848,0
|
||
|
|
20240319,163800,151163719,848,848,848,848,0
|
||
|
|
20240319,163700,151163719,848,848,848,848,0
|
||
|
|
20240319,163600,151163719,848,848,848,848,0
|
||
|
|
20240319,163500,151163719,848,848,848,848,0
|
||
|
|
20240319,163400,151163719,848,848,848,848,0
|
||
|
|
20240319,163300,151163719,848,848,848,848,0
|
||
|
|
20240319,163200,151163719,848,848,848,848,0
|
||
|
|
20240319,163100,151163719,848,848,848,848,0
|
||
|
|
20240319,163000,151163719,848,848,848,848,0
|
||
|
|
20240319,162900,151163719,848,848,848,848,0
|
||
|
|
20240319,162800,151163719,848,848,848,848,0
|
||
|
|
20240319,162700,151163719,848,848,848,848,0
|
||
|
|
20240319,162600,151163719,848,848,848,848,0
|
||
|
|
20240319,162500,151163719,848,848,848,848,0
|
||
|
|
20240319,162400,151163719,848,848,848,848,0
|
||
|
|
20240319,162300,151163719,848,848,848,848,0
|
||
|
|
20240319,162200,151163719,848,848,848,848,2626
|
||
|
|
20240319,162100,151163719,848,848,848,848,0
|
||
|
|
20240319,162000,151163719,848,848,848,848,0
|
||
|
|
20240319,161900,151163719,848,848,848,848,0
|
||
|
|
20240319,161800,151163719,848,848,848,848,0
|
||
|
|
20240319,161700,151163719,848,848,848,848,0
|
||
|
|
20240319,161600,151163719,848,848,848,848,0
|
||
|
|
20240319,161500,151163719,848,848,848,848,0
|
||
|
|
20240319,161400,151163719,848,848,848,848,0
|
||
|
|
20240319,161300,151163719,848,848,848,848,0
|
||
|
|
20240319,161200,151163719,848,848,848,848,0
|
||
|
|
20240319,161100,151163719,848,848,848,848,0
|
||
|
|
20240319,161000,151163719,848,848,848,848,0
|
||
|
|
20240319,160900,151163719,848,848,848,848,0
|
||
|
|
20240319,160800,151163719,848,848,848,848,0
|
||
|
|
20240319,160700,151163719,848,848,848,848,0
|
||
|
|
20240319,160600,151163719,848,848,848,848,0
|
||
|
|
20240319,160500,151163719,848,848,848,848,0
|
||
|
|
20240319,160400,151163719,848,848,848,848,0
|
||
|
|
20240319,160300,151163719,848,848,848,848,0
|
||
|
|
20240319,160200,151163719,848,848,848,848,0
|
||
|
|
20240319,160100,151163719,848,848,848,848,0
|
||
|
|
20240319,160000,151163719,848,848,848,848,0
|
||
|
|
20240319,155900,151163719,848,848,848,848,0
|
||
|
|
20240319,155800,151163719,848,848,848,848,0
|
||
|
|
20240319,155700,151163719,848,848,848,848,0
|
||
|
|
20240319,155600,151163719,848,848,848,848,0
|
||
|
|
20240319,155500,151163719,848,848,848,848,0
|
||
|
|
20240319,155400,151163719,848,848,848,848,0
|
||
|
|
20240319,155300,151163719,848,848,848,848,0
|
||
|
|
20240319,155200,151163719,848,848,848,848,2626
|
||
|
|
20240319,155100,151163719,848,848,848,848,0
|
||
|
|
20240319,155000,151163719,848,848,848,848,0
|
||
|
|
20240319,154900,151163719,848,848,848,848,0
|
||
|
|
20240319,154800,151163719,848,848,848,848,0
|
||
|
|
20240319,154700,151163719,848,848,848,848,0
|
||
|
|
20240319,154600,151163719,848,848,848,848,0
|
||
|
|
20240319,154500,151163719,848,848,848,848,0
|
||
|
|
20240319,154400,151163719,848,848,848,848,0
|
||
|
|
20240319,154300,151163719,848,848,848,848,0
|
||
|
|
20240319,154200,151163719,848,848,848,848,0
|
||
|
|
20240319,154100,151163719,848,848,848,848,0
|
||
|
|
20240319,154000,151163719,848,848,848,848,0
|
||
|
|
20240319,153900,151163719,848,848,848,848,0
|
||
|
|
20240319,153800,151163719,848,848,848,848,0
|
||
|
|
20240319,153700,151163719,848,848,848,848,0
|
||
|
|
20240319,153600,151163719,848,848,848,848,0
|
||
|
|
20240319,153500,151163719,848,848,848,848,0
|
||
|
|
20240319,153400,151163719,848,848,848,848,0
|
||
|
|
20240319,153300,151163719,848,848,848,848,0
|
||
|
|
20240319,153200,151163719,848,848,848,848,0
|
||
|
|
20240319,153100,151163719,848,848,848,848,0
|
||
|
|
20240319,153000,151163719,848,848,848,848,2626
|
||
|
|
20240319,152900,148936871,848,848,848,848,0
|
||
|
|
20240319,152800,148936871,848,848,848,848,0
|
||
|
|
20240319,152700,148936871,848,848,848,848,0
|
||
|
|
20240319,152600,148936871,848,848,848,848,0
|
||
|
|
20240319,152500,148936871,848,848,848,848,0
|
||
|
|
20240319,152400,148936871,848,848,848,848,0
|
||
|
|
20240319,152300,148936871,848,848,848,848,0
|
||
|
|
20240319,152200,148936871,848,848,848,848,0
|
||
|
|
20240319,152100,148936871,848,848,848,848,0
|
||
|
|
20240319,152000,148936871,848,848,848,848,0
|
||
|
|
20240319,151900,148936871,848,848,848,847,13
|
||
|
|
20240319,151800,148925848,848,848,848,848,8
|
||
|
|
20240319,151700,148919064,848,848,848,847,4
|
||
|
|
20240319,151600,148915673,848,848,848,847,50
|
||
|
|
20240319,151500,148873321,848,848,848,848,1
|
||
|
|
20240319,151400,148872473,848,848,848,848,0
|
||
|
|
20240319,151300,148872473,848,848,848,848,2
|
||
|
|
20240319,151200,148870777,848,848,848,848,0
|
||
|
|
20240319,151100,148870777,848,848,848,848,57
|
||
|
|
20240319,151000,148822441,848,847,848,847,11
|
||
|
|
20240319,150900,148813120,847,847,847,847,7
|
||
|
|
20240319,150800,148807191,848,847,848,847,450
|
||
|
|
20240319,150700,148426040,847,847,847,847,1
|
||
|
|
20240319,150600,148425193,847,847,847,847,3
|
||
|
|
20240319,150500,148422652,847,845,847,845,99
|
||
|
|
20240319,150400,148338993,845,847,847,845,1903
|
||
|
|
20240319,150300,146730896,848,848,848,848,3
|
||
|
|
20240319,150200,146728352,848,848,848,848,2
|
||
|
|
20240319,150100,146726656,849,849,849,849,5
|
||
|
|
20240319,150000,146722411,849,849,849,849,0
|
||
|
|
20240319,145900,146722411,849,849,849,849,0
|
||
|
|
20240319,145800,146722411,849,849,849,849,0
|
||
|
|
20240319,145700,146722411,849,849,849,849,1
|
||
|
|
20240319,145600,146721562,849,849,849,849,2
|
||
|
|
20240319,145500,146719864,849,849,849,849,0
|
||
|
|
20240319,145400,146719864,849,849,849,849,0
|
||
|
|
20240319,145300,146719864,849,848,849,848,2
|
||
|
|
20240319,145200,146718167,849,850,850,845,10237
|
||
|
|
20240319,145100,138055777,850,850,850,850,1
|
||
|
|
20240319,145000,138054927,849,848,849,848,3
|
||
|
|
20240319,144900,138052381,848,848,848,848,453
|
||
|
|
20240319,144800,137668237,848,848,848,848,1
|
||
|
|
20240319,144700,137667389,846,848,848,846,200
|
||
|
|
20240319,144600,137498032,849,849,849,849,0
|
||
|
|
20240319,144500,137498032,849,849,849,849,1
|
||
|
|
20240319,144400,137497183,849,848,849,848,2
|
||
|
|
20240319,144300,137495486,848,848,848,848,2503
|
||
|
|
20240319,144200,135372942,848,848,848,848,0
|
||
|
|
20240319,144100,135372942,848,848,848,848,0
|
||
|
|
20240319,144000,135372942,848,848,848,848,11
|
||
|
|
20240319,143900,135363614,848,848,848,848,3
|
||
|
|
20240319,143800,135361070,848,848,848,848,24
|
||
|
|
20240319,143700,135340718,848,848,848,848,4
|
||
|
|
20240319,143600,135337326,848,848,848,848,0
|
||
|
|
20240319,143500,135337326,848,848,848,848,37
|
||
|
|
20240319,143400,135305950,848,848,848,848,0
|
||
|
|
20240319,143300,135305950,848,848,848,848,2
|
||
|
|
20240319,143200,135304254,848,848,848,848,3
|
||
|
|
20240319,143100,135301710,848,848,848,848,0
|
||
|
|
20240319,143000,135301710,848,848,848,847,53
|
||
|
|
20240319,142900,135256817,847,847,847,847,1
|
||
|
|
20240319,142800,135255970,848,848,848,848,1
|
||
|
|
20240319,142700,135255122,848,848,848,848,7
|
||
|
|
20240319,142600,135249186,848,848,848,848,0
|
||
|
|
20240319,142500,135249186,848,848,848,848,0
|
||
|
|
20240319,142400,135249186,848,848,848,848,0
|
||
|
|
20240319,142300,135249186,848,848,848,848,5
|
||
|
|
20240319,142200,135244946,848,848,848,848,0
|
||
|
|
20240319,142100,135244946,848,851,851,847,8326
|
||
|
|
20240319,142000,128187564,851,851,851,851,5
|
||
|
|
20240319,141900,128183309,851,851,851,851,10
|
||
|
|
20240319,141800,128174799,851,851,851,851,12
|
||
|
|
20240319,141700,128164587,851,850,851,850,5
|
||
|
|
20240319,141600,128160336,851,851,851,851,19
|
||
|
|
20240319,141500,128144167,851,851,851,851,5
|
||
|
|
20240319,141400,128139912,851,851,851,851,6
|
||
|
|
20240319,141300,128134806,851,851,851,851,6
|
||
|
|
20240319,141200,128129700,851,849,851,849,2503
|
||
|
|
20240319,141100,126004649,849,849,849,849,51
|
||
|
|
20240319,141000,125961350,849,849,849,849,105
|
||
|
|
20240319,140900,125872205,849,849,849,849,155
|
||
|
|
20240319,140800,125740610,849,849,849,849,2
|
||
|
|
20240319,140700,125738912,849,849,849,849,5
|
||
|
|
20240319,140600,125734667,849,849,849,849,0
|
||
|
|
20240319,140500,125734667,849,849,849,849,238
|
||
|
|
20240319,140400,125532605,849,849,849,849,0
|
||
|
|
20240319,140300,125532605,849,849,849,849,0
|
||
|
|
20240319,140200,125532605,849,849,849,849,0
|
||
|
|
20240319,140100,125532605,849,849,849,849,31
|
||
|
|
20240319,140000,125506286,849,849,849,849,108
|
||
|
|
20240319,135900,125414594,850,850,850,850,0
|
||
|
|
20240319,135800,125414594,850,850,850,850,0
|
||
|
|
20240319,135700,125414594,850,850,850,850,1
|
||
|
|
20240319,135600,125413744,850,850,850,850,100
|
||
|
|
20240319,135500,125328744,850,850,850,850,44
|
||
|
|
20240319,135400,125291344,850,850,850,850,193
|
||
|
|
20240319,135300,125127294,850,850,850,850,103
|
||
|
|
20240319,135200,125039744,850,850,850,850,2
|
||
|
|
20240319,135100,125038044,850,850,850,850,106
|
||
|
|
20240319,135000,124947944,850,850,850,850,1
|
||
|
|
20240319,134900,124947094,850,850,850,850,0
|
||
|
|
20240319,134800,124947094,850,849,850,849,240
|
||
|
|
20240319,134700,124743100,852,851,852,849,5235
|
||
|
|
20240319,134600,120296636,852,852,852,851,1685
|
||
|
|
20240319,134500,118861855,854,853,854,853,3
|
||
|
|
20240319,134400,118859295,854,855,855,853,3001
|
||
|
|
20240319,134300,116299438,856,856,856,856,1
|
||
|
|
20240319,134200,116298582,853,854,856,853,651
|
||
|
|
20240319,134100,115742677,856,856,856,856,0
|
||
|
|
20240319,134000,115742677,856,855,856,855,101
|
||
|
|
20240319,133900,115656321,856,856,856,856,0
|
||
|
|
20240319,133800,115656321,856,855,856,854,258
|
||
|
|
20240319,133700,115435787,856,856,856,856,0
|
||
|
|
20240319,133600,115435787,856,856,856,856,0
|
||
|
|
20240319,133500,115435787,856,855,856,855,13
|
||
|
|
20240319,133400,115424670,856,856,856,855,44
|
||
|
|
20240319,133300,115387047,855,855,855,855,28
|
||
|
|
20240319,133200,115363107,856,856,856,856,110
|
||
|
|
20240319,133100,115268947,856,855,856,855,2
|
||
|
|
20240319,133000,115267236,857,857,857,857,0
|
||
|
|
20240319,132900,115267236,857,857,857,857,0
|
||
|
|
20240319,132800,115267236,857,856,857,856,12
|
||
|
|
20240319,132700,115256963,856,856,856,856,0
|
||
|
|
20240319,132600,115256963,856,856,856,856,0
|
||
|
|
20240319,132500,115256963,856,859,859,855,5216
|
||
|
|
20240319,132400,110793300,860,860,860,860,0
|
||
|
|
20240319,132300,110793300,860,860,860,860,0
|
||
|
|
20240319,132200,110793300,860,860,860,860,4
|
||
|
|
20240319,132100,110789860,861,861,861,861,0
|
||
|
|
20240319,132000,110789860,861,860,862,860,208
|
||
|
|
20240319,131900,110610971,860,859,860,859,479
|
||
|
|
20240319,131800,110199331,859,859,859,859,278
|
||
|
|
20240319,131700,109960529,861,861,861,861,700
|
||
|
|
20240319,131600,109357829,862,862,862,862,0
|
||
|
|
20240319,131500,109357829,862,862,862,862,0
|
||
|
|
20240319,131400,109357829,862,862,862,862,0
|
||
|
|
20240319,131300,109357829,862,862,862,862,3
|
||
|
|
20240319,131200,109355243,860,861,861,859,4042
|
||
|
|
20240319,131100,105882161,861,862,862,861,412
|
||
|
|
20240319,131000,105527417,862,862,862,862,1
|
||
|
|
20240319,130900,105526555,863,863,863,863,1204
|
||
|
|
20240319,130800,104487503,863,862,863,862,232
|
||
|
|
20240319,130700,104287321,862,862,862,862,0
|
||
|
|
20240319,130600,104287321,862,862,862,862,0
|
||
|
|
20240319,130500,104287321,862,862,862,862,0
|
||
|
|
20240319,130400,104287321,862,862,862,862,35
|
||
|
|
20240319,130300,104257151,862,862,862,862,0
|
||
|
|
20240319,130200,104257151,862,862,862,862,1
|
||
|
|
20240319,130100,104256289,861,860,861,860,375
|
||
|
|
20240319,130000,103933788,859,859,859,859,96
|
||
|
|
20240319,125900,103851324,859,859,859,859,0
|
||
|
|
20240319,125800,103851324,859,859,859,859,355
|
||
|
|
20240319,125700,103546379,859,859,859,859,400
|
||
|
|
20240319,125600,103202779,860,857,860,857,147
|
||
|
|
20240319,125500,103076794,857,857,857,857,0
|
||
|
|
20240319,125400,103076794,857,857,857,857,0
|
||
|
|
20240319,125300,103076794,857,857,857,857,0
|
||
|
|
20240319,125200,103076794,857,857,857,857,0
|
||
|
|
20240319,125100,103076794,857,857,857,857,0
|
||
|
|
20240319,125000,103076794,857,857,857,857,0
|
||
|
|
20240319,124900,103076794,857,857,857,857,1
|
||
|
|
20240319,124800,103075937,856,857,857,856,1005
|
||
|
|
20240319,124700,102215654,857,856,857,856,2
|
||
|
|
20240319,124600,102213941,857,857,857,857,0
|
||
|
|
20240319,124500,102213941,857,857,857,857,0
|
||
|
|
20240319,124400,102213941,857,857,857,857,0
|
||
|
|
20240319,124300,102213941,857,857,857,857,0
|
||
|
|
20240319,124200,102213941,857,857,857,857,1
|
||
|
|
20240319,124100,102213084,856,856,856,856,0
|
||
|
|
20240319,124000,102213084,856,856,856,856,0
|
||
|
|
20240319,123900,102213084,856,856,856,856,0
|
||
|
|
20240319,123800,102213084,856,856,856,856,0
|
||
|
|
20240319,123700,102213084,856,856,856,856,0
|
||
|
|
20240319,123600,102213084,856,856,856,856,6
|
||
|
|
20240319,123500,102207948,854,854,854,854,6
|
||
|
|
20240319,123400,102202824,857,857,857,857,0
|
||
|
|
20240319,123300,102202824,857,857,857,857,0
|
||
|
|
20240319,123200,102202824,857,855,857,855,843
|
||
|
|
20240319,123100,101482057,855,855,855,855,0
|
||
|
|
20240319,123000,101482057,855,855,855,855,0
|
||
|
|
20240319,122900,101482057,855,855,855,855,0
|
||
|
|
20240319,122800,101482057,855,855,855,855,0
|
||
|
|
20240319,122700,101482057,855,855,855,855,0
|
||
|
|
20240319,122600,101482057,855,855,855,855,0
|
||
|
|
20240319,122500,101482057,855,855,855,855,0
|
||
|
|
20240319,122400,101482057,855,855,855,855,0
|
||
|
|
20240319,122300,101482057,855,855,855,855,0
|
||
|
|
20240319,122200,101482057,855,855,855,855,0
|
||
|
|
20240319,122100,101482057,855,855,855,855,0
|
||
|
|
20240319,122000,101482057,855,855,855,855,0
|
||
|
|
20240319,121900,101482057,855,855,855,855,0
|
||
|
|
20240319,121800,101482057,855,855,855,855,842
|
||
|
|
20240319,121700,100762147,855,855,855,855,0
|
||
|
|
20240319,121600,100762147,855,855,855,855,0
|
||
|
|
20240319,121500,100762147,855,855,855,855,0
|
||
|
|
20240319,121400,100762147,855,855,855,855,0
|
||
|
|
20240319,121300,100762147,855,855,855,855,0
|
||
|
|
20240319,121200,100762147,855,855,855,855,0
|
||
|
|
20240319,121100,100762147,855,855,855,855,0
|
||
|
|
20240319,121000,100762147,855,855,855,855,0
|
||
|
|
20240319,120900,100762147,855,855,855,855,0
|
||
|
|
20240319,120800,100762147,855,855,855,855,1
|
||
|
|
20240319,120700,100761292,855,855,855,855,0
|
||
|
|
20240319,120600,100761292,855,855,855,855,0
|
||
|
|
20240319,120500,100761292,855,853,855,853,396
|
||
|
|
20240319,120400,100423501,854,855,855,854,207
|
||
|
|
20240319,120300,100246722,855,855,855,855,1
|
||
|
|
20240319,120200,100245867,855,855,855,855,0
|
||
|
|
20240319,120100,100245867,855,855,855,855,2
|
||
|
|
20240319,120000,100244157,855,855,855,855,1000
|
||
|
|
20240319,115900,99389157,855,855,855,855,0
|
||
|
|
20240319,115800,99389157,855,855,855,855,0
|
||
|
|
20240319,115700,99389157,855,855,855,855,0
|
||
|
|
20240319,115600,99389157,855,855,855,855,2
|
||
|
|
20240319,115500,99387447,855,855,855,855,1
|
||
|
|
20240319,115400,99386592,854,854,854,854,1
|
||
|
|
20240319,115300,99385738,855,855,855,855,2
|
||
|
|
20240319,115200,99384028,855,855,855,855,1
|
||
|
|
20240319,115100,99383173,855,855,855,855,2
|
||
|
|
20240319,115000,99381463,855,855,855,855,0
|
||
|
|
20240319,114900,99381463,855,855,855,855,353
|
||
|
|
20240319,114800,99079648,855,855,855,855,2
|
||
|
|
20240319,114700,99077938,855,855,855,855,0
|
||
|
|
20240319,114600,99077938,855,855,855,855,1
|
||
|
|
20240319,114500,99077083,855,855,855,855,31
|
||
|
|
20240319,114400,99050578,855,855,855,855,1
|
||
|
|
20240319,114300,99049723,854,854,854,854,5
|
||
|
|
20240319,114200,99045453,854,854,854,854,0
|
||
|
|
20240319,114100,99045453,854,855,855,854,1000
|
||
|
|
20240319,114000,98191355,856,855,856,855,3
|
||
|
|
20240319,113900,98188788,856,856,856,856,0
|
||
|
|
20240319,113800,98188788,856,855,856,855,101
|
||
|
|
20240319,113700,98102432,856,856,856,856,0
|
||
|
|
20240319,113600,98102432,856,856,856,856,1
|
||
|
|
20240319,113500,98101576,855,855,855,855,0
|
||
|
|
20240319,113400,98101576,855,855,855,855,0
|
||
|
|
20240319,113300,98101576,855,855,855,855,8
|
||
|
|
20240319,113200,98094736,856,856,856,856,2
|
||
|
|
20240319,113100,98093024,857,857,857,857,0
|
||
|
|
20240319,113000,98093024,857,857,857,857,13
|
||
|
|
20240319,112900,98081883,857,857,857,857,0
|
||
|
|
20240319,112800,98081883,857,857,857,857,0
|
||
|
|
20240319,112700,98081883,857,857,857,857,0
|
||
|
|
20240319,112600,98081883,857,857,857,857,0
|
||
|
|
20240319,112500,98081883,857,857,857,857,0
|
||
|
|
20240319,112400,98081883,857,855,857,855,7
|
||
|
|
20240319,112300,98075896,857,857,857,857,1
|
||
|
|
20240319,112200,98075039,856,856,856,856,1
|
||
|
|
20240319,112100,98074183,857,857,857,857,0
|
||
|
|
20240319,112000,98074183,857,857,857,857,0
|
||
|
|
20240319,111900,98074183,857,857,857,857,0
|
||
|
|
20240319,111800,98074183,857,857,857,857,0
|
||
|
|
20240319,111700,98074183,857,857,857,857,0
|
||
|
|
20240319,111600,98074183,857,857,857,857,1
|
||
|
|
20240319,111500,98073326,856,856,856,856,4
|
||
|
|
20240319,111400,98069902,857,857,857,857,0
|
||
|
|
20240319,111300,98069902,857,857,857,857,0
|
||
|
|
20240319,111200,98069902,857,855,857,855,2
|
||
|
|
20240319,111100,98068190,857,856,857,856,2
|
||
|
|
20240319,111000,98066477,857,857,857,857,25
|
||
|
|
20240319,110900,98045052,858,858,858,858,0
|
||
|
|
20240319,110800,98045052,858,858,858,858,0
|
||
|
|
20240319,110700,98045052,858,855,858,855,2795
|
||
|
|
20240319,110600,95655324,855,854,855,854,2
|
||
|
|
20240319,110500,95653615,855,855,855,855,1
|
||
|
|
20240319,110400,95652760,854,856,856,854,1254
|
||
|
|
20240319,110300,94581818,858,858,858,858,0
|
||
|
|
20240319,110200,94581818,858,858,858,858,0
|
||
|
|
20240319,110100,94581818,858,858,858,858,0
|
||
|
|
20240319,110000,94581818,858,858,858,858,0
|
||
|
|
20240319,105900,94581818,858,858,858,857,14
|
||
|
|
20240319,105800,94569807,858,858,858,858,0
|
||
|
|
20240319,105700,94569807,858,857,858,857,2
|
||
|
|
20240319,105600,94568092,858,857,858,857,2
|
||
|
|
20240319,105500,94566377,857,858,858,857,2
|
||
|
|
20240319,105400,94564662,858,859,859,858,2
|
||
|
|
20240319,105300,94562945,859,858,859,858,1022
|
||
|
|
20240319,105200,93686068,858,858,858,858,0
|
||
|
|
20240319,105100,93686068,858,858,858,858,0
|
||
|
|
20240319,105000,93686068,858,858,858,858,0
|
||
|
|
20240319,104900,93686068,858,858,858,857,3
|
||
|
|
20240319,104800,93683495,857,861,861,857,8001
|
||
|
|
20240319,104700,86821714,860,860,860,860,2
|
||
|
|
20240319,104600,86819994,861,861,861,859,1176
|
||
|
|
20240319,104500,85809447,862,862,862,862,0
|
||
|
|
20240319,104400,85809447,862,862,862,862,0
|
||
|
|
20240319,104300,85809447,862,861,862,861,2
|
||
|
|
20240319,104200,85807724,862,862,862,862,2
|
||
|
|
20240319,104100,85806000,862,862,862,862,0
|
||
|
|
20240319,104000,85806000,862,859,862,859,1371
|
||
|
|
20240319,103900,84627770,861,861,861,861,33
|
||
|
|
20240319,103800,84599357,861,858,861,858,2472
|
||
|
|
20240319,103700,82475912,858,857,860,857,307
|
||
|
|
20240319,103600,82211910,856,857,860,856,1968
|
||
|
|
20240319,103500,80521721,856,856,856,856,454
|
||
|
|
20240319,103400,80133097,856,856,856,856,4
|
||
|
|
20240319,103300,80129673,855,856,856,855,100
|
||
|
|
20240319,103200,80044172,857,858,858,857,500
|
||
|
|
20240319,103100,79615671,858,858,858,858,1
|
||
|
|
20240319,103000,79614813,858,859,859,858,219
|
||
|
|
20240319,102900,79426910,860,860,860,860,0
|
||
|
|
20240319,102800,79426910,860,860,860,860,6
|
||
|
|
20240319,102700,79421750,860,860,860,859,1801
|
||
|
|
20240319,102600,77874689,861,861,861,861,0
|
||
|
|
20240319,102500,77874689,861,861,861,861,0
|
||
|
|
20240319,102400,77874689,861,861,861,861,1
|
||
|
|
20240319,102300,77873828,860,860,860,860,1
|
||
|
|
20240319,102200,77872968,861,861,861,861,0
|
||
|
|
20240319,102100,77872968,861,861,861,861,1
|
||
|
|
20240319,102000,77872107,861,861,861,861,50
|
||
|
|
20240319,101900,77829057,861,861,861,861,1
|
||
|
|
20240319,101800,77828196,862,860,862,860,1500
|
||
|
|
20240319,101700,76536369,859,859,859,859,0
|
||
|
|
20240319,101600,76536369,859,859,859,859,0
|
||
|
|
20240319,101500,76536369,859,858,859,858,228
|
||
|
|
20240319,101400,76340649,858,857,858,857,119
|
||
|
|
20240319,101300,76238604,856,855,856,855,449
|
||
|
|
20240319,101200,75854365,855,855,855,855,50
|
||
|
|
20240319,101100,75811615,855,855,855,855,0
|
||
|
|
20240319,101000,75811615,855,854,855,854,169
|
||
|
|
20240319,100900,75667124,854,854,854,854,5
|
||
|
|
20240319,100800,75662854,854,854,854,854,41
|
||
|
|
20240319,100700,75627840,854,854,854,854,44
|
||
|
|
20240319,100600,75590264,854,854,854,854,5
|
||
|
|
20240319,100500,75585994,854,854,854,854,1
|
||
|
|
20240319,100400,75585140,854,854,854,854,1
|
||
|
|
20240319,100300,75584286,855,855,855,855,0
|
||
|
|
20240319,100200,75584286,855,855,855,855,1
|
||
|
|
20240319,100100,75583431,855,853,855,853,301
|
||
|
|
20240319,100000,75326276,855,854,855,854,101
|
||
|
|
20240319,095900,75240021,853,854,854,853,479
|
||
|
|
20240319,095800,74831423,855,855,855,855,0
|
||
|
|
20240319,095700,74831423,855,855,855,855,0
|
||
|
|
20240319,095600,74831423,855,854,855,854,2
|
||
|
|
20240319,095500,74829714,854,854,854,854,0
|
||
|
|
20240319,095400,74829714,854,854,854,854,3
|
||
|
|
20240319,095300,74827152,854,855,855,853,407
|
||
|
|
20240319,095200,74479865,853,855,855,853,2424
|
||
|
|
20240319,095100,72411276,856,856,856,856,3
|
||
|
|
20240319,095000,72408708,856,856,856,855,6165
|
||
|
|
20240319,094900,67137629,857,857,857,857,0
|
||
|
|
20240319,094800,67137629,857,857,857,857,0
|
||
|
|
20240319,094700,67137629,857,856,857,856,5
|
||
|
|
20240319,094600,67133348,856,856,856,856,1
|
||
|
|
20240319,094500,67132492,856,855,856,855,501
|
||
|
|
20240319,094400,66704136,856,856,856,856,149
|
||
|
|
20240319,094300,66576592,857,857,857,857,0
|
||
|
|
20240319,094200,66576592,857,857,857,857,9
|
||
|
|
20240319,094100,66568879,857,857,857,857,84
|
||
|
|
20240319,094000,66496891,857,857,857,857,7
|
||
|
|
20240319,093900,66490892,857,857,857,857,5
|
||
|
|
20240319,093800,66486607,857,857,857,857,0
|
||
|
|
20240319,093700,66486607,857,856,857,856,8
|
||
|
|
20240319,093600,66479758,860,854,860,854,2930
|
||
|
|
20240319,093500,63977532,854,854,854,851,953
|
||
|
|
20240319,093400,63166457,855,860,860,855,8831
|
||
|
|
20240319,093300,55594310,860,862,870,841,9165
|
||
|
|
20240319,093200,47800094,861,869,869,861,2712
|
||
|
|
20240319,093100,45455495,869,870,870,865,3836
|
||
|
|
20240319,093000,42123581,871,872,872,871,581
|
||
|
|
20240319,092900,41616951,872,860,872,860,14069
|
||
|
|
20240319,092800,29436575,860,860,860,860,26
|
||
|
|
20240319,092700,29414215,860,860,860,860,1
|
||
|
|
20240319,092600,29413355,859,859,859,859,0
|
||
|
|
20240319,092500,29413355,859,859,859,859,0
|
||
|
|
20240319,092400,29413355,859,863,863,859,384
|
||
|
|
20240319,092300,29083130,860,865,866,860,2501
|
||
|
|
20240319,092200,26929465,868,869,869,865,5506
|
||
|
|
20240319,092100,22162366,870,869,870,869,7378
|
||
|
|
20240319,092000,15745061,870,869,870,865,2230
|
||
|
|
20240319,091900,13806233,870,862,870,861,2571
|
||
|
|
20240319,091800,11574935,861,857,861,857,1574
|
||
|
|
20240319,091700,10219839,861,857,861,857,300
|
||
|
|
20240319,091600,9961674,857,853,861,853,7689
|
||
|
|
20240319,091500,3380737,853,852,853,852,205
|
||
|
|
20240319,091400,3206075,853,853,853,853,0
|
||
|
|
20240319,091300,3206075,853,852,853,852,4
|
||
|
|
20240319,091200,3202666,851,851,851,851,1
|
||
|
|
20240319,091100,3201815,851,851,851,851,1
|
||
|
|
20240319,091000,3200964,852,852,852,852,0
|
||
|
|
20240319,090900,3200964,852,854,854,852,110
|
||
|
|
20240319,090800,3107211,854,854,854,854,2
|
||
|
|
20240319,090700,3105503,854,854,854,854,0
|
||
|
|
20240319,090600,3105503,854,854,854,854,1
|
||
|
|
20240319,090500,3104649,855,855,855,855,0
|
||
|
|
20240319,090400,3104649,855,855,855,855,0
|
||
|
|
20240319,090300,3104649,855,855,855,855,50
|
||
|
|
20240319,090200,3061899,855,852,855,852,12
|
||
|
|
20240319,090100,3051669,852,852,852,852,1
|
||
|
|
20240319,090000,3050817,843,843,843,843,3619
|