579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,183600,178403367,624,624,624,624,1437
|
|
20240318,183500,178403367,624,624,624,624,0
|
|
20240318,183400,178403367,624,624,624,624,0
|
|
20240318,183300,178403367,624,624,624,624,0
|
|
20240318,183200,178403367,624,624,624,624,0
|
|
20240318,183100,178403367,624,624,624,624,0
|
|
20240318,183000,178403367,624,624,624,624,0
|
|
20240318,182900,178403367,624,624,624,624,0
|
|
20240318,182800,178403367,624,624,624,624,0
|
|
20240318,182700,178403367,624,624,624,624,0
|
|
20240318,182600,178403367,624,624,624,624,0
|
|
20240318,182500,178403367,624,624,624,624,0
|
|
20240318,182400,178403367,624,624,624,624,0
|
|
20240318,182300,178403367,624,624,624,624,0
|
|
20240318,182200,178403367,624,624,624,624,0
|
|
20240318,182100,178403367,624,624,624,624,0
|
|
20240318,182000,178403367,624,624,624,624,0
|
|
20240318,181900,178403367,624,624,624,624,0
|
|
20240318,181800,178403367,624,624,624,624,0
|
|
20240318,181700,178403367,624,624,624,624,0
|
|
20240318,181600,178403367,624,624,624,624,0
|
|
20240318,181500,178403367,624,624,624,624,0
|
|
20240318,181400,178403367,624,624,624,624,0
|
|
20240318,181300,178403367,624,624,624,624,0
|
|
20240318,181200,178403367,624,624,624,624,0
|
|
20240318,181100,178403367,624,624,624,624,0
|
|
20240318,181000,178403367,624,624,624,624,0
|
|
20240318,180900,178403367,624,624,624,624,0
|
|
20240318,180800,178403367,624,624,624,624,0
|
|
20240318,180700,178403367,624,624,624,624,0
|
|
20240318,180600,178403367,624,624,624,624,1437
|
|
20240318,180500,178403367,624,624,624,624,0
|
|
20240318,180400,178403367,624,624,624,624,0
|
|
20240318,180300,178403367,624,624,624,624,0
|
|
20240318,180200,178403367,624,624,624,624,0
|
|
20240318,180100,178403367,624,624,624,624,0
|
|
20240318,180000,178403367,624,624,624,624,0
|
|
20240318,175900,178403367,624,624,624,624,0
|
|
20240318,175800,178403367,624,624,624,624,0
|
|
20240318,175700,178403367,624,624,624,624,0
|
|
20240318,175600,178403367,624,624,624,624,0
|
|
20240318,175500,178403367,624,624,624,624,0
|
|
20240318,175400,178403367,624,624,624,624,0
|
|
20240318,175300,178403367,624,624,624,624,0
|
|
20240318,175200,178403367,624,624,624,624,0
|
|
20240318,175100,178403367,624,624,624,624,0
|
|
20240318,175000,178403367,624,624,624,624,0
|
|
20240318,174900,178403367,624,624,624,624,0
|
|
20240318,174800,178403367,624,624,624,624,0
|
|
20240318,174700,178403367,624,624,624,624,0
|
|
20240318,174600,178403367,624,624,624,624,0
|
|
20240318,174500,178403367,624,624,624,624,0
|
|
20240318,174400,178403367,624,624,624,624,0
|
|
20240318,174300,178403367,624,624,624,624,0
|
|
20240318,174200,178403367,624,624,624,624,0
|
|
20240318,174100,178403367,624,624,624,624,0
|
|
20240318,174000,178403367,624,624,624,624,0
|
|
20240318,173900,178403367,624,624,624,624,0
|
|
20240318,173800,178403367,624,624,624,624,0
|
|
20240318,173700,178403367,624,624,624,624,0
|
|
20240318,173600,178403367,624,624,624,624,1437
|
|
20240318,173500,178403367,624,624,624,624,0
|
|
20240318,173400,178403367,624,624,624,624,0
|
|
20240318,173300,178403367,624,624,624,624,0
|
|
20240318,173200,178403367,624,624,624,624,0
|
|
20240318,173100,178403367,624,624,624,624,0
|
|
20240318,173000,178403367,624,624,624,624,0
|
|
20240318,172900,178403367,624,624,624,624,0
|
|
20240318,172800,178403367,624,624,624,624,0
|
|
20240318,172700,178403367,624,624,624,624,0
|
|
20240318,172600,178403367,624,624,624,624,0
|
|
20240318,172500,178403367,624,624,624,624,0
|
|
20240318,172400,178403367,624,624,624,624,0
|
|
20240318,172300,178403367,624,624,624,624,0
|
|
20240318,172200,178403367,624,624,624,624,0
|
|
20240318,172100,178403367,624,624,624,624,0
|
|
20240318,172000,178403367,624,624,624,624,0
|
|
20240318,171900,178403367,624,624,624,624,0
|
|
20240318,171800,178403367,624,624,624,624,0
|
|
20240318,171700,178403367,624,624,624,624,0
|
|
20240318,171600,178403367,624,624,624,624,0
|
|
20240318,171500,178403367,624,624,624,624,0
|
|
20240318,171400,178403367,624,624,624,624,0
|
|
20240318,171300,178403367,624,624,624,624,0
|
|
20240318,171200,178403367,624,624,624,624,0
|
|
20240318,171100,178403367,624,624,624,624,0
|
|
20240318,171000,178403367,624,624,624,624,0
|
|
20240318,170900,178403367,624,624,624,624,0
|
|
20240318,170800,178403367,624,624,624,624,0
|
|
20240318,170700,178403367,624,624,624,624,0
|
|
20240318,170600,178403367,624,624,624,624,1437
|
|
20240318,170500,178403367,624,624,624,624,0
|
|
20240318,170400,178403367,624,624,624,624,0
|
|
20240318,170300,178403367,624,624,624,624,0
|
|
20240318,170200,178403367,624,624,624,624,0
|
|
20240318,170100,178403367,624,624,624,624,0
|
|
20240318,170000,178403367,624,624,624,624,0
|
|
20240318,165900,178403367,624,624,624,624,0
|
|
20240318,165800,178403367,624,624,624,624,0
|
|
20240318,165700,178403367,624,624,624,624,0
|
|
20240318,165600,178403367,624,624,624,624,0
|
|
20240318,165500,178403367,624,624,624,624,0
|
|
20240318,165400,178403367,624,624,624,624,0
|
|
20240318,165300,178403367,624,624,624,624,0
|
|
20240318,165200,178403367,624,624,624,624,0
|
|
20240318,165100,178403367,624,624,624,624,0
|
|
20240318,165000,178403367,624,624,624,624,0
|
|
20240318,164900,178403367,624,624,624,624,0
|
|
20240318,164800,178403367,624,624,624,624,0
|
|
20240318,164700,178403367,624,624,624,624,0
|
|
20240318,164600,178403367,624,624,624,624,0
|
|
20240318,164500,178403367,624,624,624,624,0
|
|
20240318,164400,178403367,624,624,624,624,0
|
|
20240318,164300,178403367,624,624,624,624,0
|
|
20240318,164200,178403367,624,624,624,624,0
|
|
20240318,164100,178403367,624,624,624,624,0
|
|
20240318,164000,178403367,624,624,624,624,0
|
|
20240318,163900,178403367,624,624,624,624,0
|
|
20240318,163800,178403367,624,624,624,624,0
|
|
20240318,163700,178403367,624,624,624,624,0
|
|
20240318,163600,178403367,624,624,624,624,1437
|
|
20240318,163500,178403367,624,624,624,624,0
|
|
20240318,163400,178403367,624,624,624,624,0
|
|
20240318,163300,178403367,624,624,624,624,0
|
|
20240318,163200,178403367,624,624,624,624,0
|
|
20240318,163100,178403367,624,624,624,624,0
|
|
20240318,163000,178403367,624,624,624,624,0
|
|
20240318,162900,178403367,624,624,624,624,0
|
|
20240318,162800,178403367,624,624,624,624,0
|
|
20240318,162700,178403367,624,624,624,624,0
|
|
20240318,162600,178403367,624,624,624,624,0
|
|
20240318,162500,178403367,624,624,624,624,0
|
|
20240318,162400,178403367,624,624,624,624,0
|
|
20240318,162300,178403367,624,624,624,624,0
|
|
20240318,162200,178403367,624,624,624,624,0
|
|
20240318,162100,178403367,624,624,624,624,0
|
|
20240318,162000,178403367,624,624,624,624,0
|
|
20240318,161900,178403367,624,624,624,624,0
|
|
20240318,161800,178403367,624,624,624,624,0
|
|
20240318,161700,178403367,624,624,624,624,0
|
|
20240318,161600,178403367,624,624,624,624,0
|
|
20240318,161500,178403367,624,624,624,624,0
|
|
20240318,161400,178403367,624,624,624,624,0
|
|
20240318,161300,178403367,624,624,624,624,0
|
|
20240318,161200,178403367,624,624,624,624,0
|
|
20240318,161100,178403367,624,624,624,624,0
|
|
20240318,161000,178403367,624,624,624,624,0
|
|
20240318,160900,178403367,624,624,624,624,0
|
|
20240318,160800,178403367,624,624,624,624,0
|
|
20240318,160700,178403367,624,624,624,624,0
|
|
20240318,160600,178403367,624,624,624,624,1437
|
|
20240318,160500,178403367,624,624,624,624,0
|
|
20240318,160400,178403367,624,624,624,624,0
|
|
20240318,160300,178403367,624,624,624,624,0
|
|
20240318,160200,178403367,624,624,624,624,0
|
|
20240318,160100,178403367,624,624,624,624,0
|
|
20240318,160000,178403367,624,624,624,624,0
|
|
20240318,155900,178403367,624,624,624,624,0
|
|
20240318,155800,178403367,624,624,624,624,0
|
|
20240318,155700,178403367,624,624,624,624,0
|
|
20240318,155600,178403367,624,624,624,624,0
|
|
20240318,155500,178403367,624,624,624,624,0
|
|
20240318,155400,178403367,624,624,624,624,0
|
|
20240318,155300,178403367,624,624,624,624,0
|
|
20240318,155200,178403367,624,624,624,624,0
|
|
20240318,155100,178403367,624,624,624,624,0
|
|
20240318,155000,178403367,624,624,624,624,0
|
|
20240318,154900,178403367,624,624,624,624,0
|
|
20240318,154800,178403367,624,624,624,624,0
|
|
20240318,154700,178403367,624,624,624,624,0
|
|
20240318,154600,178403367,624,624,624,624,0
|
|
20240318,154500,178403367,624,624,624,624,0
|
|
20240318,154400,178403367,624,624,624,624,0
|
|
20240318,154300,178403367,624,624,624,624,0
|
|
20240318,154200,178403367,624,624,624,624,0
|
|
20240318,154100,178403367,624,624,624,624,0
|
|
20240318,154000,178403367,624,624,624,624,0
|
|
20240318,153900,178403367,624,624,624,624,0
|
|
20240318,153800,178403367,624,624,624,624,0
|
|
20240318,153700,178403367,624,624,624,624,0
|
|
20240318,153600,178403367,624,624,624,624,1437
|
|
20240318,153500,178403367,624,624,624,624,0
|
|
20240318,153400,178403367,624,624,624,624,0
|
|
20240318,153300,178403367,624,624,624,624,0
|
|
20240318,153200,178403367,624,624,624,624,0
|
|
20240318,153100,178403367,624,624,624,624,0
|
|
20240318,153000,178403367,624,624,624,624,1437
|
|
20240318,152900,177506679,624,624,624,624,0
|
|
20240318,152800,177506679,624,624,624,624,0
|
|
20240318,152700,177506679,624,624,624,624,0
|
|
20240318,152600,177506679,624,624,624,624,0
|
|
20240318,152500,177506679,624,624,624,624,0
|
|
20240318,152400,177506679,624,624,624,624,0
|
|
20240318,152300,177506679,624,624,624,624,0
|
|
20240318,152200,177506679,624,624,624,624,0
|
|
20240318,152100,177506679,624,624,624,624,0
|
|
20240318,152000,177506679,624,624,624,624,0
|
|
20240318,151900,177506679,624,624,624,624,0
|
|
20240318,151800,177506679,624,624,624,624,500
|
|
20240318,151700,177194679,625,625,625,625,0
|
|
20240318,151600,177194679,625,625,625,625,1
|
|
20240318,151500,177194054,625,625,625,625,0
|
|
20240318,151400,177194054,625,625,625,625,1
|
|
20240318,151300,177193429,624,624,624,624,51
|
|
20240318,151200,177161605,624,624,624,624,250
|
|
20240318,151100,177005605,625,624,625,624,12
|
|
20240318,151000,176998116,624,624,624,624,50
|
|
20240318,150900,176966916,624,625,625,624,226
|
|
20240318,150800,176825887,624,624,624,624,79
|
|
20240318,150700,176776591,624,624,624,624,519
|
|
20240318,150600,176452735,625,624,625,624,20
|
|
20240318,150500,176440250,623,623,623,623,0
|
|
20240318,150400,176440250,623,624,624,623,205
|
|
20240318,150300,176312530,625,624,625,624,3203
|
|
20240318,150200,174312257,624,624,624,624,1901
|
|
20240318,150100,173126033,624,625,625,624,605
|
|
20240318,150000,172748108,624,624,624,624,680
|
|
20240318,145900,172323788,624,625,625,624,1001
|
|
20240318,145800,171698164,625,625,625,625,1
|
|
20240318,145700,171697539,625,624,625,624,5
|
|
20240318,145600,171694415,624,624,624,624,17
|
|
20240318,145500,171683807,624,625,625,624,28
|
|
20240318,145400,171666334,624,624,624,624,0
|
|
20240318,145300,171666334,624,623,624,623,2622
|
|
20240318,145200,170030213,623,624,624,623,2161
|
|
20240318,145100,168683410,624,624,624,624,10
|
|
20240318,145000,168677170,624,624,624,624,0
|
|
20240318,144900,168677170,624,624,624,624,224
|
|
20240318,144800,168537394,624,624,624,624,0
|
|
20240318,144700,168537394,624,624,624,624,193
|
|
20240318,144600,168416962,624,624,624,624,510
|
|
20240318,144500,168098722,624,624,624,624,0
|
|
20240318,144400,168098722,624,624,624,624,0
|
|
20240318,144300,168098722,624,624,624,624,1
|
|
20240318,144200,168098098,624,624,624,624,0
|
|
20240318,144100,168098098,624,624,624,624,5
|
|
20240318,144000,168094978,623,623,623,623,1
|
|
20240318,143900,168094355,624,624,624,624,0
|
|
20240318,143800,168094355,624,624,624,624,0
|
|
20240318,143700,168094355,624,624,624,624,0
|
|
20240318,143600,168094355,624,624,624,624,10
|
|
20240318,143500,168088115,624,624,624,624,0
|
|
20240318,143400,168088115,624,624,624,624,0
|
|
20240318,143300,168088115,624,623,624,623,184
|
|
20240318,143200,167973309,624,624,624,624,0
|
|
20240318,143100,167973309,624,623,624,623,4393
|
|
20240318,143000,165232078,623,623,623,623,2711
|
|
20240318,142900,163543125,623,623,623,623,4864
|
|
20240318,142800,160512853,622,622,622,622,1
|
|
20240318,142700,160512231,623,623,623,623,0
|
|
20240318,142600,160512231,623,623,623,623,0
|
|
20240318,142500,160512231,623,623,623,623,1
|
|
20240318,142400,160511608,622,623,623,622,16
|
|
20240318,142300,160501654,621,621,621,621,0
|
|
20240318,142200,160501654,621,621,621,621,0
|
|
20240318,142100,160501654,621,622,622,621,7
|
|
20240318,142000,160497306,623,623,623,623,0
|
|
20240318,141900,160497306,623,623,623,623,8
|
|
20240318,141800,160492322,623,622,623,622,2
|
|
20240318,141700,160491077,623,623,623,623,0
|
|
20240318,141600,160491077,623,623,623,623,4815
|
|
20240318,141500,157491332,623,623,623,623,0
|
|
20240318,141400,157491332,623,623,623,623,1
|
|
20240318,141300,157490709,623,621,623,621,356
|
|
20240318,141200,157269233,622,622,622,622,500
|
|
20240318,141100,156958233,623,623,623,623,5
|
|
20240318,141000,156955118,623,623,623,623,196
|
|
20240318,140900,156833010,623,623,623,623,1
|
|
20240318,140800,156832387,623,623,623,623,2
|
|
20240318,140700,156831141,623,622,623,622,2
|
|
20240318,140600,156829896,622,622,622,622,4844
|
|
20240318,140500,153816928,622,622,622,622,0
|
|
20240318,140400,153816928,622,622,622,622,0
|
|
20240318,140300,153816928,622,622,622,622,0
|
|
20240318,140200,153816928,622,622,622,622,200
|
|
20240318,140100,153692528,623,623,623,623,2
|
|
20240318,140000,153691282,623,622,623,622,2
|
|
20240318,135900,153690037,623,623,623,623,0
|
|
20240318,135800,153690037,623,623,623,623,0
|
|
20240318,135700,153690037,623,623,623,623,0
|
|
20240318,135600,153690037,623,622,623,622,2
|
|
20240318,135500,153688792,623,623,623,623,30
|
|
20240318,135400,153670102,622,622,622,622,1
|
|
20240318,135300,153669480,622,622,622,622,0
|
|
20240318,135200,153669480,622,622,622,622,0
|
|
20240318,135100,153669480,622,622,622,622,0
|
|
20240318,135000,153669480,622,622,622,622,3000
|
|
20240318,134900,151803480,622,622,622,622,2
|
|
20240318,134800,151802236,623,623,623,623,12
|
|
20240318,134700,151794760,623,623,623,623,0
|
|
20240318,134600,151794760,623,623,623,623,2
|
|
20240318,134500,151793514,623,623,623,623,0
|
|
20240318,134400,151793514,623,623,623,623,0
|
|
20240318,134300,151793514,623,623,623,623,0
|
|
20240318,134200,151793514,623,623,623,623,120
|
|
20240318,134100,151718754,623,623,623,623,100
|
|
20240318,134000,151656454,621,621,621,621,10
|
|
20240318,133900,151650244,623,623,623,623,7
|
|
20240318,133800,151645883,623,622,623,622,2
|
|
20240318,133700,151644638,622,622,622,622,0
|
|
20240318,133600,151644638,622,622,622,622,0
|
|
20240318,133500,151644638,622,622,622,622,16
|
|
20240318,133400,151634686,621,621,621,621,5628
|
|
20240318,133300,148139698,621,621,621,621,0
|
|
20240318,133200,148139698,621,621,621,621,1
|
|
20240318,133100,148139077,621,621,621,621,0
|
|
20240318,133000,148139077,621,621,621,621,0
|
|
20240318,132900,148139077,621,622,622,621,3556
|
|
20240318,132800,145930800,623,623,623,623,372
|
|
20240318,132700,145699044,623,623,623,623,192
|
|
20240318,132600,145579428,623,623,623,623,0
|
|
20240318,132500,145579428,623,623,623,623,3
|
|
20240318,132400,145577559,621,621,621,621,9
|
|
20240318,132300,145571970,623,623,623,623,5
|
|
20240318,132200,145568855,623,623,623,623,11
|
|
20240318,132100,145562002,623,623,623,623,0
|
|
20240318,132000,145562002,623,623,623,623,0
|
|
20240318,131900,145562002,623,623,623,623,0
|
|
20240318,131800,145562002,623,622,623,622,402
|
|
20240318,131700,145311956,622,622,622,622,3802
|
|
20240318,131600,142947112,622,623,623,622,80
|
|
20240318,131500,142897342,623,623,623,623,81
|
|
20240318,131400,142846879,623,623,623,623,19
|
|
20240318,131300,142835042,624,624,624,624,20
|
|
20240318,131200,142822562,624,624,624,624,0
|
|
20240318,131100,142822562,624,623,624,623,112
|
|
20240318,131000,142752684,624,624,624,624,200
|
|
20240318,130900,142627884,623,623,623,623,187
|
|
20240318,130800,142511383,623,623,623,623,13
|
|
20240318,130700,142503284,623,623,623,623,0
|
|
20240318,130600,142503284,623,623,623,623,0
|
|
20240318,130500,142503284,623,623,623,623,0
|
|
20240318,130400,142503284,623,623,623,623,1
|
|
20240318,130300,142502661,623,623,623,623,0
|
|
20240318,130200,142502661,623,623,623,623,1820
|
|
20240318,130100,141368801,624,624,624,624,2169
|
|
20240318,130000,140015345,620,620,620,620,0
|
|
20240318,125900,140015345,620,620,620,620,0
|
|
20240318,125800,140015345,620,620,620,620,2668
|
|
20240318,125700,138361185,620,621,621,620,14200
|
|
20240318,125600,129554869,621,621,621,621,28387
|
|
20240318,125500,111926542,621,621,621,621,0
|
|
20240318,125400,111926542,621,621,621,621,0
|
|
20240318,125300,111926542,621,622,622,621,7940
|
|
20240318,125200,106992181,622,624,624,622,600
|
|
20240318,125100,106617981,624,623,624,622,2500
|
|
20240318,125000,105061805,624,624,624,624,0
|
|
20240318,124900,105061805,624,623,624,623,13
|
|
20240318,124800,105053694,623,623,623,623,1600
|
|
20240318,124700,104056894,623,623,623,623,0
|
|
20240318,124600,104056894,623,623,623,623,0
|
|
20240318,124500,104056894,623,623,623,623,0
|
|
20240318,124400,104056894,623,623,623,623,700
|
|
20240318,124300,103620794,624,624,624,624,100
|
|
20240318,124200,103558394,624,624,624,624,1
|
|
20240318,124100,103557770,622,623,623,622,3000
|
|
20240318,124000,101691684,622,622,622,622,0
|
|
20240318,123900,101691684,622,622,622,622,15
|
|
20240318,123800,101682354,623,623,623,623,0
|
|
20240318,123700,101682354,623,624,624,623,3
|
|
20240318,123600,101680483,623,623,623,623,0
|
|
20240318,123500,101680483,623,623,623,623,0
|
|
20240318,123400,101680483,623,623,623,623,100
|
|
20240318,123300,101618183,623,623,623,623,0
|
|
20240318,123200,101618183,623,623,623,623,200
|
|
20240318,123100,101493583,623,623,623,623,0
|
|
20240318,123000,101493583,623,623,623,623,0
|
|
20240318,122900,101493583,623,624,624,623,8300
|
|
20240318,122800,96320981,624,624,624,624,5001
|
|
20240318,122700,93200357,624,624,624,624,51
|
|
20240318,122600,93168533,624,624,624,624,1
|
|
20240318,122500,93167909,624,624,624,624,1
|
|
20240318,122400,93167285,624,625,625,624,212
|
|
20240318,122300,93034791,624,624,624,624,1
|
|
20240318,122200,93034167,623,624,624,623,2
|
|
20240318,122100,93032920,624,624,624,624,3039
|
|
20240318,122000,91136584,624,624,624,624,0
|
|
20240318,121900,91136584,624,624,624,624,5
|
|
20240318,121800,91133464,624,624,624,624,0
|
|
20240318,121700,91133464,624,624,624,624,4
|
|
20240318,121600,91130968,624,624,624,624,0
|
|
20240318,121500,91130968,624,623,624,623,18
|
|
20240318,121400,91119738,624,624,624,624,0
|
|
20240318,121300,91119738,624,624,624,624,2507
|
|
20240318,121200,89555370,623,623,623,623,5000
|
|
20240318,121100,86440370,624,624,624,624,2000
|
|
20240318,121000,85192370,624,624,624,624,140
|
|
20240318,120900,85105010,624,624,624,624,0
|
|
20240318,120800,85105010,624,624,624,624,1
|
|
20240318,120700,85104386,624,624,624,624,0
|
|
20240318,120600,85104386,624,624,624,624,1000
|
|
20240318,120500,84480386,625,624,625,624,6529
|
|
20240318,120400,80402497,624,624,624,624,1000
|
|
20240318,120300,79778497,623,623,623,623,0
|
|
20240318,120200,79778497,623,623,623,623,0
|
|
20240318,120100,79778497,623,622,623,622,1126
|
|
20240318,120000,79077005,622,622,622,622,0
|
|
20240318,115900,79077005,622,622,622,622,7
|
|
20240318,115800,79072651,622,622,622,622,0
|
|
20240318,115700,79072651,622,622,622,622,0
|
|
20240318,115600,79072651,622,622,622,622,2533
|
|
20240318,115500,77497125,622,623,623,622,1469
|
|
20240318,115400,76583405,623,622,623,622,3546
|
|
20240318,115300,74375297,622,622,622,622,0
|
|
20240318,115200,74375297,622,622,622,622,0
|
|
20240318,115100,74375297,622,623,623,622,1001
|
|
20240318,115000,73752674,623,623,623,623,527
|
|
20240318,114900,73424353,623,623,623,623,250
|
|
20240318,114800,73268603,623,624,624,623,806
|
|
20240318,114700,72766459,624,624,624,624,14
|
|
20240318,114600,72757723,623,623,623,623,26
|
|
20240318,114500,72741525,624,624,624,624,30
|
|
20240318,114400,72722805,624,624,624,624,0
|
|
20240318,114300,72722805,624,624,624,624,0
|
|
20240318,114200,72722805,624,624,624,624,22
|
|
20240318,114100,72709077,624,624,624,624,0
|
|
20240318,114000,72709077,624,624,624,624,0
|
|
20240318,113900,72709077,624,624,624,624,0
|
|
20240318,113800,72709077,624,624,624,624,1
|
|
20240318,113700,72708453,624,624,624,624,0
|
|
20240318,113600,72708453,624,624,624,624,0
|
|
20240318,113500,72708453,624,624,624,624,0
|
|
20240318,113400,72708453,624,624,624,624,0
|
|
20240318,113300,72708453,624,624,624,624,1000
|
|
20240318,113200,72084453,624,624,624,624,1000
|
|
20240318,113100,71460453,624,624,624,624,0
|
|
20240318,113000,71460453,624,624,624,624,5000
|
|
20240318,112900,68340453,623,623,623,623,0
|
|
20240318,112800,68340453,623,623,623,623,282
|
|
20240318,112700,68164767,622,622,622,622,0
|
|
20240318,112600,68164767,622,622,622,622,0
|
|
20240318,112500,68164767,622,622,622,622,0
|
|
20240318,112400,68164767,622,622,622,622,105
|
|
20240318,112300,68099457,623,623,623,623,1466
|
|
20240318,112200,67186139,623,623,623,623,0
|
|
20240318,112100,67186139,623,623,623,623,0
|
|
20240318,112000,67186139,623,623,623,623,0
|
|
20240318,111900,67186139,623,623,623,623,131
|
|
20240318,111800,67104526,623,623,623,623,70
|
|
20240318,111700,67060916,621,621,621,621,0
|
|
20240318,111600,67060916,621,621,621,621,0
|
|
20240318,111500,67060916,621,621,621,621,300
|
|
20240318,111400,66874616,621,621,621,621,0
|
|
20240318,111300,66874616,621,621,621,621,1
|
|
20240318,111200,66873995,623,623,623,623,0
|
|
20240318,111100,66873995,623,623,623,623,0
|
|
20240318,111000,66873995,623,623,623,623,110
|
|
20240318,110900,66805465,623,623,623,623,0
|
|
20240318,110800,66805465,623,623,623,623,0
|
|
20240318,110700,66805465,623,623,623,623,357
|
|
20240318,110600,66583054,622,622,622,622,143
|
|
20240318,110500,66494108,622,622,622,622,1000
|
|
20240318,110400,65872108,622,622,622,622,792
|
|
20240318,110300,65379484,622,622,622,622,0
|
|
20240318,110200,65379484,622,622,622,622,0
|
|
20240318,110100,65379484,622,622,622,622,4839
|
|
20240318,110000,62369626,622,622,622,622,15
|
|
20240318,105900,62360296,623,623,623,623,0
|
|
20240318,105800,62360296,623,623,623,623,0
|
|
20240318,105700,62360296,623,623,623,623,4
|
|
20240318,105600,62357804,623,623,623,623,0
|
|
20240318,105500,62357804,623,623,623,623,0
|
|
20240318,105400,62357804,623,623,623,623,5
|
|
20240318,105300,62354689,624,624,624,624,0
|
|
20240318,105200,62354689,624,624,624,624,194
|
|
20240318,105100,62233633,624,624,624,624,10
|
|
20240318,105000,62227393,624,624,624,624,0
|
|
20240318,104900,62227393,624,624,624,624,0
|
|
20240318,104800,62227393,624,624,624,624,102
|
|
20240318,104700,62163745,623,623,623,623,0
|
|
20240318,104600,62163745,623,623,623,623,0
|
|
20240318,104500,62163745,623,623,623,623,50
|
|
20240318,104400,62132595,624,624,624,624,1
|
|
20240318,104300,62131971,623,623,623,623,0
|
|
20240318,104200,62131971,623,623,623,623,0
|
|
20240318,104100,62131971,623,623,623,623,0
|
|
20240318,104000,62131971,623,623,623,623,12
|
|
20240318,103900,62124495,623,623,623,623,0
|
|
20240318,103800,62124495,623,623,623,623,2010
|
|
20240318,103700,60872265,623,623,623,623,2000
|
|
20240318,103600,59626265,623,623,623,623,0
|
|
20240318,103500,59626265,623,623,623,623,0
|
|
20240318,103400,59626265,623,623,623,623,0
|
|
20240318,103300,59626265,623,622,623,621,3359
|
|
20240318,103200,57537732,622,622,622,622,334
|
|
20240318,103100,57329984,622,622,622,621,935
|
|
20240318,103000,56748448,622,622,622,622,0
|
|
20240318,102900,56748448,622,622,622,622,0
|
|
20240318,102800,56748448,622,622,622,622,0
|
|
20240318,102700,56748448,622,622,622,622,2000
|
|
20240318,102600,55504448,621,622,622,621,131
|
|
20240318,102500,55423087,621,621,621,621,0
|
|
20240318,102400,55423087,621,620,621,620,1088
|
|
20240318,102300,54748437,620,620,620,620,1931
|
|
20240318,102200,53551217,620,621,621,620,1520
|
|
20240318,102100,52608815,620,620,620,620,1
|
|
20240318,102000,52608195,620,622,622,620,10000
|
|
20240318,101900,46401061,622,623,623,622,3001
|
|
20240318,101800,44534438,623,623,623,623,2
|
|
20240318,101700,44533192,622,623,623,622,52
|
|
20240318,101600,44500846,623,623,623,623,1
|
|
20240318,101500,44500223,622,622,622,622,3149
|
|
20240318,101400,42541545,622,622,622,622,0
|
|
20240318,101300,42541545,622,622,622,622,0
|
|
20240318,101200,42541545,622,621,622,621,2047
|
|
20240318,101100,41270311,621,621,621,621,6606
|
|
20240318,101000,37167985,621,622,622,621,4371
|
|
20240318,100900,34453582,622,622,622,622,1619
|
|
20240318,100800,33446564,623,623,623,623,0
|
|
20240318,100700,33446564,623,623,623,623,760
|
|
20240318,100600,32973084,622,622,622,622,239
|
|
20240318,100500,32824426,623,623,623,623,0
|
|
20240318,100400,32824426,623,623,623,623,12
|
|
20240318,100300,32816950,623,622,623,622,64
|
|
20240318,100200,32777127,623,623,623,623,2
|
|
20240318,100100,32775881,623,623,623,623,3
|
|
20240318,100000,32774012,623,623,623,623,0
|
|
20240318,095900,32774012,623,623,623,623,50
|
|
20240318,095800,32742862,623,623,623,623,0
|
|
20240318,095700,32742862,623,623,623,623,0
|
|
20240318,095600,32742862,623,623,623,623,50
|
|
20240318,095500,32711712,623,623,623,623,90
|
|
20240318,095400,32655642,623,623,623,623,3
|
|
20240318,095300,32653773,623,623,623,623,113
|
|
20240318,095200,32583374,623,623,623,622,47
|
|
20240318,095100,32554123,623,623,623,623,1
|
|
20240318,095000,32553500,623,623,623,623,0
|
|
20240318,094900,32553500,623,623,623,623,25
|
|
20240318,094800,32537925,621,624,624,621,365
|
|
20240318,094700,32311244,624,624,624,624,71
|
|
20240318,094600,32266940,624,623,624,623,2709
|
|
20240318,094500,30579224,623,622,623,622,33
|
|
20240318,094400,30558687,622,621,622,621,2034
|
|
20240318,094300,29295539,621,621,621,621,3000
|
|
20240318,094200,27432539,621,623,623,621,297
|
|
20240318,094100,27248031,622,623,623,622,18
|
|
20240318,094000,27236826,623,622,623,622,36
|
|
20240318,093900,27214400,623,623,624,623,351
|
|
20240318,093800,26995721,623,621,623,621,24
|
|
20240318,093700,26980801,623,622,623,622,7812
|
|
20240318,093600,22121734,622,622,622,622,0
|
|
20240318,093500,22121734,622,622,622,622,931
|
|
20240318,093400,21542652,622,622,622,622,210
|
|
20240318,093300,21412032,622,621,622,621,1049
|
|
20240318,093200,20760588,622,622,622,622,103
|
|
20240318,093100,20696522,622,622,622,622,31
|
|
20240318,093000,20677240,620,622,622,620,154
|
|
20240318,092900,20581748,622,621,622,621,23
|
|
20240318,092800,20567462,622,621,622,621,448
|
|
20240318,092700,20289242,622,622,622,622,0
|
|
20240318,092600,20289242,622,622,622,622,0
|
|
20240318,092500,20289242,622,622,622,622,1
|
|
20240318,092400,20288620,622,620,622,620,202
|
|
20240318,092300,20163044,622,620,622,620,1001
|
|
20240318,092200,19542422,623,621,623,620,10005
|
|
20240318,092100,13337802,622,623,623,622,1569
|
|
20240318,092000,12361876,623,623,623,623,19
|
|
20240318,091900,12350039,623,622,623,622,106
|
|
20240318,091800,12284087,624,624,624,624,0
|
|
20240318,091700,12284087,624,624,624,624,3
|
|
20240318,091600,12282215,623,623,623,623,30
|
|
20240318,091500,12263525,623,623,623,623,2805
|
|
20240318,091400,10516010,624,624,624,624,35
|
|
20240318,091300,10494170,624,624,624,624,95
|
|
20240318,091200,10434890,623,623,623,623,4168
|
|
20240318,091100,7838226,622,622,622,622,0
|
|
20240318,091000,7838226,622,623,623,622,1442
|
|
20240318,090900,6940035,623,623,623,623,0
|
|
20240318,090800,6940035,623,623,623,623,0
|
|
20240318,090700,6940035,623,623,623,623,1513
|
|
20240318,090600,5997436,624,623,624,623,227
|
|
20240318,090500,5856014,623,624,624,623,723
|
|
20240318,090400,5404885,625,625,625,625,0
|
|
20240318,090300,5404885,625,625,625,625,200
|
|
20240318,090200,5279885,625,623,625,622,1936
|
|
20240318,090100,4072524,622,622,623,622,3481
|
|
20240318,090000,1907332,622,620,623,620,3069
|