594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,185100,47844831,691,691,691,691,3020
|
|
20240320,185000,47844831,691,691,691,691,0
|
|
20240320,184900,47844831,691,691,691,691,0
|
|
20240320,184800,47844831,691,691,691,691,0
|
|
20240320,184700,47844831,691,691,691,691,0
|
|
20240320,184600,47844831,691,691,691,691,0
|
|
20240320,184500,47844831,691,691,691,691,0
|
|
20240320,184400,47844831,691,691,691,691,0
|
|
20240320,184300,47844831,691,691,691,691,0
|
|
20240320,184200,47844831,691,691,691,691,0
|
|
20240320,184100,47844831,691,691,691,691,0
|
|
20240320,184000,47844831,691,691,691,691,0
|
|
20240320,183900,47844831,691,691,691,691,0
|
|
20240320,183800,47844831,691,691,691,691,0
|
|
20240320,183700,47844831,691,691,691,691,0
|
|
20240320,183600,47844831,691,691,691,691,0
|
|
20240320,183500,47844831,691,691,691,691,0
|
|
20240320,183400,47844831,691,691,691,691,0
|
|
20240320,183300,47844831,691,691,691,691,0
|
|
20240320,183200,47844831,691,691,691,691,0
|
|
20240320,183100,47844831,691,691,691,691,0
|
|
20240320,183000,47844831,691,691,691,691,0
|
|
20240320,182900,47844831,691,691,691,691,0
|
|
20240320,182800,47844831,691,691,691,691,0
|
|
20240320,182700,47844831,691,691,691,691,0
|
|
20240320,182600,47844831,691,691,691,691,0
|
|
20240320,182500,47844831,691,691,691,691,0
|
|
20240320,182400,47844831,691,691,691,691,0
|
|
20240320,182300,47844831,691,691,691,691,0
|
|
20240320,182200,47844831,691,691,691,691,0
|
|
20240320,182100,47844831,691,691,691,691,3020
|
|
20240320,182000,47844831,691,691,691,691,0
|
|
20240320,181900,47844831,691,691,691,691,0
|
|
20240320,181800,47844831,691,691,691,691,0
|
|
20240320,181700,47844831,691,691,691,691,0
|
|
20240320,181600,47844831,691,691,691,691,0
|
|
20240320,181500,47844831,691,691,691,691,0
|
|
20240320,181400,47844831,691,691,691,691,0
|
|
20240320,181300,47844831,691,691,691,691,0
|
|
20240320,181200,47844831,691,691,691,691,0
|
|
20240320,181100,47844831,691,691,691,691,0
|
|
20240320,181000,47844831,691,691,691,691,0
|
|
20240320,180900,47844831,691,691,691,691,0
|
|
20240320,180800,47844831,691,691,691,691,0
|
|
20240320,180700,47844831,691,691,691,691,0
|
|
20240320,180600,47844831,691,691,691,691,0
|
|
20240320,180500,47844831,691,691,691,691,0
|
|
20240320,180400,47844831,691,691,691,691,0
|
|
20240320,180300,47844831,691,691,691,691,0
|
|
20240320,180200,47844831,691,691,691,691,0
|
|
20240320,180100,47844831,691,691,691,691,0
|
|
20240320,180000,47844831,691,691,691,691,0
|
|
20240320,175900,47844831,691,691,691,691,0
|
|
20240320,175800,47844831,691,691,691,691,0
|
|
20240320,175700,47844831,691,691,691,691,0
|
|
20240320,175600,47844831,691,691,691,691,0
|
|
20240320,175500,47844831,691,691,691,691,0
|
|
20240320,175400,47844831,691,691,691,691,0
|
|
20240320,175300,47844831,691,691,691,691,0
|
|
20240320,175200,47844831,691,691,691,691,0
|
|
20240320,175100,47844831,691,691,691,691,3020
|
|
20240320,175000,47844831,691,691,691,691,0
|
|
20240320,174900,47844831,691,691,691,691,0
|
|
20240320,174800,47844831,691,691,691,691,0
|
|
20240320,174700,47844831,691,691,691,691,0
|
|
20240320,174600,47844831,691,691,691,691,0
|
|
20240320,174500,47844831,691,691,691,691,0
|
|
20240320,174400,47844831,691,691,691,691,0
|
|
20240320,174300,47844831,691,691,691,691,0
|
|
20240320,174200,47844831,691,691,691,691,0
|
|
20240320,174100,47844831,691,691,691,691,0
|
|
20240320,174000,47844831,691,691,691,691,0
|
|
20240320,173900,47844831,691,691,691,691,0
|
|
20240320,173800,47844831,691,691,691,691,0
|
|
20240320,173700,47844831,691,691,691,691,0
|
|
20240320,173600,47844831,691,691,691,691,0
|
|
20240320,173500,47844831,691,691,691,691,0
|
|
20240320,173400,47844831,691,691,691,691,0
|
|
20240320,173300,47844831,691,691,691,691,0
|
|
20240320,173200,47844831,691,691,691,691,0
|
|
20240320,173100,47844831,691,691,691,691,0
|
|
20240320,173000,47844831,691,691,691,691,0
|
|
20240320,172900,47844831,691,691,691,691,0
|
|
20240320,172800,47844831,691,691,691,691,0
|
|
20240320,172700,47844831,691,691,691,691,0
|
|
20240320,172600,47844831,691,691,691,691,0
|
|
20240320,172500,47844831,691,691,691,691,0
|
|
20240320,172400,47844831,691,691,691,691,0
|
|
20240320,172300,47844831,691,691,691,691,0
|
|
20240320,172200,47844831,691,691,691,691,0
|
|
20240320,172100,47844831,691,691,691,691,3020
|
|
20240320,172000,47844831,691,691,691,691,0
|
|
20240320,171900,47844831,691,691,691,691,0
|
|
20240320,171800,47844831,691,691,691,691,0
|
|
20240320,171700,47844831,691,691,691,691,0
|
|
20240320,171600,47844831,691,691,691,691,0
|
|
20240320,171500,47844831,691,691,691,691,0
|
|
20240320,171400,47844831,691,691,691,691,0
|
|
20240320,171300,47844831,691,691,691,691,0
|
|
20240320,171200,47844831,691,691,691,691,0
|
|
20240320,171100,47844831,691,691,691,691,0
|
|
20240320,171000,47844831,691,691,691,691,0
|
|
20240320,170900,47844831,691,691,691,691,0
|
|
20240320,170800,47844831,691,691,691,691,0
|
|
20240320,170700,47844831,691,691,691,691,0
|
|
20240320,170600,47844831,691,691,691,691,0
|
|
20240320,170500,47844831,691,691,691,691,0
|
|
20240320,170400,47844831,691,691,691,691,0
|
|
20240320,170300,47844831,691,691,691,691,0
|
|
20240320,170200,47844831,691,691,691,691,0
|
|
20240320,170100,47844831,691,691,691,691,0
|
|
20240320,170000,47844831,691,691,691,691,0
|
|
20240320,165900,47844831,691,691,691,691,0
|
|
20240320,165800,47844831,691,691,691,691,0
|
|
20240320,165700,47844831,691,691,691,691,0
|
|
20240320,165600,47844831,691,691,691,691,0
|
|
20240320,165500,47844831,691,691,691,691,0
|
|
20240320,165400,47844831,691,691,691,691,0
|
|
20240320,165300,47844831,691,691,691,691,0
|
|
20240320,165200,47844831,691,691,691,691,0
|
|
20240320,165100,47844831,691,691,691,691,3020
|
|
20240320,165000,47844831,691,691,691,691,0
|
|
20240320,164900,47844831,691,691,691,691,0
|
|
20240320,164800,47844831,691,691,691,691,0
|
|
20240320,164700,47844831,691,691,691,691,0
|
|
20240320,164600,47844831,691,691,691,691,0
|
|
20240320,164500,47844831,691,691,691,691,0
|
|
20240320,164400,47844831,691,691,691,691,0
|
|
20240320,164300,47844831,691,691,691,691,0
|
|
20240320,164200,47844831,691,691,691,691,0
|
|
20240320,164100,47844831,691,691,691,691,0
|
|
20240320,164000,47844831,691,691,691,691,0
|
|
20240320,163900,47844831,691,691,691,691,0
|
|
20240320,163800,47844831,691,691,691,691,0
|
|
20240320,163700,47844831,691,691,691,691,0
|
|
20240320,163600,47844831,691,691,691,691,0
|
|
20240320,163500,47844831,691,691,691,691,0
|
|
20240320,163400,47844831,691,691,691,691,0
|
|
20240320,163300,47844831,691,691,691,691,0
|
|
20240320,163200,47844831,691,691,691,691,0
|
|
20240320,163100,47844831,691,691,691,691,0
|
|
20240320,163000,47844831,691,691,691,691,0
|
|
20240320,162900,47844831,691,691,691,691,0
|
|
20240320,162800,47844831,691,691,691,691,0
|
|
20240320,162700,47844831,691,691,691,691,0
|
|
20240320,162600,47844831,691,691,691,691,0
|
|
20240320,162500,47844831,691,691,691,691,0
|
|
20240320,162400,47844831,691,691,691,691,0
|
|
20240320,162300,47844831,691,691,691,691,0
|
|
20240320,162200,47844831,691,691,691,691,0
|
|
20240320,162100,47844831,691,691,691,691,3020
|
|
20240320,162000,47844831,691,691,691,691,0
|
|
20240320,161900,47844831,691,691,691,691,0
|
|
20240320,161800,47844831,691,691,691,691,0
|
|
20240320,161700,47844831,691,691,691,691,0
|
|
20240320,161600,47844831,691,691,691,691,0
|
|
20240320,161500,47844831,691,691,691,691,0
|
|
20240320,161400,47844831,691,691,691,691,0
|
|
20240320,161300,47844831,691,691,691,691,0
|
|
20240320,161200,47844831,691,691,691,691,0
|
|
20240320,161100,47844831,691,691,691,691,0
|
|
20240320,161000,47844831,691,691,691,691,0
|
|
20240320,160900,47844831,691,691,691,691,0
|
|
20240320,160800,47844831,691,691,691,691,0
|
|
20240320,160700,47844831,691,691,691,691,0
|
|
20240320,160600,47844831,691,691,691,691,0
|
|
20240320,160500,47844831,691,691,691,691,0
|
|
20240320,160400,47844831,691,691,691,691,0
|
|
20240320,160300,47844831,691,691,691,691,0
|
|
20240320,160200,47844831,691,691,691,691,0
|
|
20240320,160100,47844831,691,691,691,691,0
|
|
20240320,160000,47844831,691,691,691,691,0
|
|
20240320,155900,47844831,691,691,691,691,0
|
|
20240320,155800,47844831,691,691,691,691,0
|
|
20240320,155700,47844831,691,691,691,691,0
|
|
20240320,155600,47844831,691,691,691,691,0
|
|
20240320,155500,47844831,691,691,691,691,0
|
|
20240320,155400,47844831,691,691,691,691,0
|
|
20240320,155300,47844831,691,691,691,691,0
|
|
20240320,155200,47844831,691,691,691,691,0
|
|
20240320,155100,47844831,691,691,691,691,3020
|
|
20240320,155000,47844831,691,691,691,691,0
|
|
20240320,154900,47844831,691,691,691,691,0
|
|
20240320,154800,47844831,691,691,691,691,0
|
|
20240320,154700,47844831,691,691,691,691,0
|
|
20240320,154600,47844831,691,691,691,691,0
|
|
20240320,154500,47844831,691,691,691,691,0
|
|
20240320,154400,47844831,691,691,691,691,0
|
|
20240320,154300,47844831,691,691,691,691,0
|
|
20240320,154200,47844831,691,691,691,691,0
|
|
20240320,154100,47844831,691,691,691,691,0
|
|
20240320,154000,47844831,691,691,691,691,0
|
|
20240320,153900,47844831,691,691,691,691,0
|
|
20240320,153800,47844831,691,691,691,691,0
|
|
20240320,153700,47844831,691,691,691,691,0
|
|
20240320,153600,47844831,691,691,691,691,0
|
|
20240320,153500,47844831,691,691,691,691,0
|
|
20240320,153400,47844831,691,691,691,691,0
|
|
20240320,153300,47844831,691,691,691,691,0
|
|
20240320,153200,47844831,691,691,691,691,0
|
|
20240320,153100,47844831,691,691,691,691,0
|
|
20240320,153000,47844831,691,691,691,691,3020
|
|
20240320,152900,45758011,691,691,691,691,0
|
|
20240320,152800,45758011,691,691,691,691,0
|
|
20240320,152700,45758011,691,691,691,691,0
|
|
20240320,152600,45758011,691,691,691,691,0
|
|
20240320,152500,45758011,691,691,691,691,0
|
|
20240320,152400,45758011,691,691,691,691,0
|
|
20240320,152300,45758011,691,691,691,691,0
|
|
20240320,152200,45758011,691,691,691,691,0
|
|
20240320,152100,45758011,691,691,691,691,0
|
|
20240320,152000,45758011,691,691,691,691,0
|
|
20240320,151900,45758011,691,690,691,690,1100
|
|
20240320,151800,44998935,688,688,688,688,221
|
|
20240320,151700,44846887,688,688,688,688,7
|
|
20240320,151600,44842071,690,688,690,688,26
|
|
20240320,151500,44824145,690,688,690,688,42
|
|
20240320,151400,44795177,688,688,690,688,43
|
|
20240320,151300,44765521,688,689,690,688,1951
|
|
20240320,151200,43419576,688,688,688,688,10
|
|
20240320,151100,43412696,688,688,688,688,7
|
|
20240320,151000,43407880,688,688,688,688,7
|
|
20240320,150900,43403064,688,688,688,688,7
|
|
20240320,150800,43398248,688,688,688,688,10
|
|
20240320,150700,43391368,688,688,688,688,7
|
|
20240320,150600,43386552,688,688,688,688,7
|
|
20240320,150500,43381736,688,688,688,688,1090
|
|
20240320,150400,42631816,688,688,688,688,1006
|
|
20240320,150300,41939688,688,688,688,688,11
|
|
20240320,150200,41932120,688,689,689,688,105
|
|
20240320,150100,41859778,689,689,689,689,7
|
|
20240320,150000,41854955,689,689,689,689,7
|
|
20240320,145900,41850132,689,689,690,689,11
|
|
20240320,145800,41842552,689,688,689,688,7
|
|
20240320,145700,41837732,688,688,688,688,8
|
|
20240320,145600,41832228,689,689,689,689,7
|
|
20240320,145500,41827405,689,689,689,689,7
|
|
20240320,145400,41822582,689,689,689,689,0
|
|
20240320,145300,41822582,689,689,689,689,0
|
|
20240320,145200,41822582,689,689,689,689,0
|
|
20240320,145100,41822582,689,689,689,689,2934
|
|
20240320,145000,39801056,689,689,689,689,0
|
|
20240320,144900,39801056,689,689,689,689,0
|
|
20240320,144800,39801056,689,689,689,689,1500
|
|
20240320,144700,38767556,689,689,689,689,0
|
|
20240320,144600,38767556,689,689,689,689,0
|
|
20240320,144500,38767556,689,689,689,689,0
|
|
20240320,144400,38767556,689,689,689,689,0
|
|
20240320,144300,38767556,689,689,689,689,0
|
|
20240320,144200,38767556,689,689,689,689,0
|
|
20240320,144100,38767556,689,689,689,689,0
|
|
20240320,144000,38767556,689,689,689,689,0
|
|
20240320,143900,38767556,689,689,689,689,98
|
|
20240320,143800,38700034,690,690,690,690,0
|
|
20240320,143700,38700034,690,690,690,690,1
|
|
20240320,143600,38699344,689,689,689,689,0
|
|
20240320,143500,38699344,689,689,689,689,0
|
|
20240320,143400,38699344,689,689,689,689,0
|
|
20240320,143300,38699344,689,689,689,689,66
|
|
20240320,143200,38653870,688,688,688,688,0
|
|
20240320,143100,38653870,688,688,688,688,1000
|
|
20240320,143000,37965870,688,688,688,688,0
|
|
20240320,142900,37965870,688,688,688,688,0
|
|
20240320,142800,37965870,688,688,688,688,18
|
|
20240320,142700,37953486,689,689,689,689,0
|
|
20240320,142600,37953486,689,689,689,689,0
|
|
20240320,142500,37953486,689,689,689,689,0
|
|
20240320,142400,37953486,689,689,689,689,2
|
|
20240320,142300,37952108,688,689,689,688,4
|
|
20240320,142200,37949353,689,689,689,689,0
|
|
20240320,142100,37949353,689,689,689,689,0
|
|
20240320,142000,37949353,689,689,689,689,0
|
|
20240320,141900,37949353,689,689,689,689,0
|
|
20240320,141800,37949353,689,689,689,689,0
|
|
20240320,141700,37949353,689,689,689,689,0
|
|
20240320,141600,37949353,689,689,689,689,5
|
|
20240320,141500,37945908,688,688,688,688,0
|
|
20240320,141400,37945908,688,688,688,688,0
|
|
20240320,141300,37945908,688,688,688,688,1
|
|
20240320,141200,37945220,688,688,688,688,5
|
|
20240320,141100,37941780,688,688,688,688,0
|
|
20240320,141000,37941780,688,689,689,688,99
|
|
20240320,140900,37873667,689,689,689,689,1
|
|
20240320,140800,37872978,689,689,689,689,0
|
|
20240320,140700,37872978,689,689,689,689,0
|
|
20240320,140600,37872978,689,689,689,689,0
|
|
20240320,140500,37872978,689,689,689,689,0
|
|
20240320,140400,37872978,689,689,689,689,0
|
|
20240320,140300,37872978,689,689,689,689,0
|
|
20240320,140200,37872978,689,689,689,689,18
|
|
20240320,140100,37860576,688,688,688,688,147
|
|
20240320,140000,37759440,690,690,690,690,5
|
|
20240320,135900,37755990,691,691,691,691,0
|
|
20240320,135800,37755990,691,690,691,690,200
|
|
20240320,135700,37617824,689,689,689,689,17
|
|
20240320,135600,37606111,688,688,688,688,0
|
|
20240320,135500,37606111,688,688,688,688,0
|
|
20240320,135400,37606111,688,688,688,688,0
|
|
20240320,135300,37606111,688,690,690,688,525
|
|
20240320,135200,37243891,690,690,690,690,0
|
|
20240320,135100,37243891,690,690,690,690,130
|
|
20240320,135000,37154191,690,690,690,690,10
|
|
20240320,134900,37147291,688,688,688,688,0
|
|
20240320,134800,37147291,688,688,688,688,0
|
|
20240320,134700,37147291,688,688,688,688,0
|
|
20240320,134600,37147291,688,688,688,688,300
|
|
20240320,134500,36940891,688,688,688,688,0
|
|
20240320,134400,36940891,688,688,688,688,0
|
|
20240320,134300,36940891,688,688,688,688,3
|
|
20240320,134200,36938827,689,689,689,689,0
|
|
20240320,134100,36938827,689,689,689,689,17
|
|
20240320,134000,36927114,689,689,689,689,0
|
|
20240320,133900,36927114,689,689,689,689,0
|
|
20240320,133800,36927114,689,689,689,689,4
|
|
20240320,133700,36924358,689,689,689,689,0
|
|
20240320,133600,36924358,689,689,689,689,18
|
|
20240320,133500,36911956,689,689,689,689,10
|
|
20240320,133400,36905066,689,689,689,689,20
|
|
20240320,133300,36891286,688,688,688,688,0
|
|
20240320,133200,36891286,688,688,688,688,0
|
|
20240320,133100,36891286,688,688,688,688,18
|
|
20240320,133000,36878902,689,689,689,689,0
|
|
20240320,132900,36878902,689,689,689,689,0
|
|
20240320,132800,36878902,689,689,689,689,0
|
|
20240320,132700,36878902,689,689,689,689,7
|
|
20240320,132600,36874079,690,690,690,690,0
|
|
20240320,132500,36874079,690,688,690,688,51
|
|
20240320,132400,36838989,686,687,687,686,7000
|
|
20240320,132300,32031188,688,688,688,688,600
|
|
20240320,132200,31618388,688,688,688,688,310
|
|
20240320,132100,31405108,687,687,687,687,18
|
|
20240320,132000,31392742,688,688,688,688,842
|
|
20240320,131900,30813446,688,688,688,688,0
|
|
20240320,131800,30813446,688,688,688,688,0
|
|
20240320,131700,30813446,688,688,688,688,18
|
|
20240320,131600,30801062,688,688,688,688,0
|
|
20240320,131500,30801062,688,689,689,688,4355
|
|
20240320,131400,27802585,689,689,689,689,0
|
|
20240320,131300,27802585,689,689,689,689,0
|
|
20240320,131200,27802585,689,689,689,689,0
|
|
20240320,131100,27802585,689,689,689,689,18
|
|
20240320,131000,27790183,688,688,688,688,0
|
|
20240320,130900,27790183,688,688,688,688,0
|
|
20240320,130800,27790183,688,689,689,688,1093
|
|
20240320,130700,27037440,689,689,689,689,431
|
|
20240320,130600,26740481,689,689,689,689,18
|
|
20240320,130500,26728079,689,689,689,689,183
|
|
20240320,130400,26601992,689,689,689,689,0
|
|
20240320,130300,26601992,689,689,689,689,2012
|
|
20240320,130200,25215724,690,690,690,690,0
|
|
20240320,130100,25215724,690,690,690,690,0
|
|
20240320,130000,25215724,690,690,690,690,0
|
|
20240320,125900,25215724,690,690,690,690,4316
|
|
20240320,125800,22237684,690,690,690,690,34
|
|
20240320,125700,22214224,691,691,691,691,0
|
|
20240320,125600,22214224,691,691,691,691,0
|
|
20240320,125500,22214224,691,691,691,691,28
|
|
20240320,125400,22194876,691,691,691,691,3
|
|
20240320,125300,22192803,691,691,691,691,0
|
|
20240320,125200,22192803,691,691,691,691,0
|
|
20240320,125100,22192803,691,691,691,691,0
|
|
20240320,125000,22192803,691,691,691,691,1
|
|
20240320,124900,22192112,691,691,691,691,0
|
|
20240320,124800,22192112,691,691,691,691,0
|
|
20240320,124700,22192112,691,691,691,691,2
|
|
20240320,124600,22190730,690,691,691,690,18
|
|
20240320,124500,22178309,690,690,690,690,634
|
|
20240320,124400,21740849,690,690,690,690,0
|
|
20240320,124300,21740849,690,690,690,690,3000
|
|
20240320,124200,19670849,689,689,689,689,0
|
|
20240320,124100,19670849,689,689,690,689,43
|
|
20240320,124000,19641197,689,689,689,689,1
|
|
20240320,123900,19640508,689,689,689,689,0
|
|
20240320,123800,19640508,689,689,689,689,0
|
|
20240320,123700,19640508,689,689,689,689,0
|
|
20240320,123600,19640508,689,690,690,689,19
|
|
20240320,123500,19627416,689,689,689,689,18
|
|
20240320,123400,19615014,690,690,690,690,2
|
|
20240320,123300,19613634,689,689,689,689,24
|
|
20240320,123200,19597098,689,689,689,689,0
|
|
20240320,123100,19597098,689,689,689,689,0
|
|
20240320,123000,19597098,689,689,689,689,4
|
|
20240320,122900,19594342,689,689,689,689,36
|
|
20240320,122800,19569538,689,689,689,689,0
|
|
20240320,122700,19569538,689,689,689,689,20
|
|
20240320,122600,19555758,689,689,690,689,1010
|
|
20240320,122500,18859832,688,688,688,688,0
|
|
20240320,122400,18859832,688,688,688,688,0
|
|
20240320,122300,18859832,688,688,688,688,0
|
|
20240320,122200,18859832,688,688,688,688,1
|
|
20240320,122100,18859144,688,688,688,688,0
|
|
20240320,122000,18859144,688,688,688,688,0
|
|
20240320,121900,18859144,688,688,688,688,0
|
|
20240320,121800,18859144,688,688,688,688,0
|
|
20240320,121700,18859144,688,688,688,688,0
|
|
20240320,121600,18859144,688,688,688,688,18
|
|
20240320,121500,18846760,688,688,688,688,0
|
|
20240320,121400,18846760,688,688,688,688,0
|
|
20240320,121300,18846760,688,688,688,688,18
|
|
20240320,121200,18834376,689,689,689,689,100
|
|
20240320,121100,18765476,689,689,689,689,57
|
|
20240320,121000,18726203,689,689,689,689,0
|
|
20240320,120900,18726203,689,689,689,689,5
|
|
20240320,120800,18722758,688,688,688,688,0
|
|
20240320,120700,18722758,688,688,688,688,0
|
|
20240320,120600,18722758,688,690,690,688,26
|
|
20240320,120500,18704859,690,690,690,690,1
|
|
20240320,120400,18704169,689,689,689,689,5
|
|
20240320,120300,18700724,689,689,689,689,0
|
|
20240320,120200,18700724,689,689,689,689,0
|
|
20240320,120100,18700724,689,689,689,689,85
|
|
20240320,120000,18642159,690,690,690,690,0
|
|
20240320,115900,18642159,690,690,690,690,0
|
|
20240320,115800,18642159,690,690,690,690,0
|
|
20240320,115700,18642159,690,690,690,690,50
|
|
20240320,115600,18607659,689,689,689,689,22
|
|
20240320,115500,18592501,690,690,690,690,1
|
|
20240320,115400,18591811,689,689,689,689,0
|
|
20240320,115300,18591811,689,689,689,689,11
|
|
20240320,115200,18584232,689,689,689,689,53
|
|
20240320,115100,18547715,689,689,689,689,46
|
|
20240320,115000,18516021,689,689,690,689,466
|
|
20240320,114900,18194565,689,689,689,689,50
|
|
20240320,114800,18160115,689,689,689,689,0
|
|
20240320,114700,18160115,689,689,689,689,0
|
|
20240320,114600,18160115,689,689,689,689,0
|
|
20240320,114500,18160115,689,689,689,689,52
|
|
20240320,114400,18124287,689,689,689,689,0
|
|
20240320,114300,18124287,689,689,689,689,0
|
|
20240320,114200,18124287,689,689,689,689,0
|
|
20240320,114100,18124287,689,689,689,689,0
|
|
20240320,114000,18124287,689,689,689,689,54
|
|
20240320,113900,18087081,689,689,689,689,0
|
|
20240320,113800,18087081,689,689,689,689,0
|
|
20240320,113700,18087081,689,689,689,689,24
|
|
20240320,113600,18070545,689,689,689,689,0
|
|
20240320,113500,18070545,689,689,689,689,25
|
|
20240320,113400,18053320,688,688,688,688,0
|
|
20240320,113300,18053320,688,688,688,688,0
|
|
20240320,113200,18053320,688,688,688,688,0
|
|
20240320,113100,18053320,688,688,688,688,18
|
|
20240320,113000,18040936,690,690,690,690,0
|
|
20240320,112900,18040936,690,690,690,690,0
|
|
20240320,112800,18040936,690,690,690,690,0
|
|
20240320,112700,18040936,690,690,690,690,105
|
|
20240320,112600,17968486,690,690,690,690,14
|
|
20240320,112500,17958826,689,689,690,689,67
|
|
20240320,112400,17912645,689,689,689,689,30
|
|
20240320,112300,17891975,689,690,690,689,91
|
|
20240320,112200,17829275,690,688,690,688,319
|
|
20240320,112100,17609766,688,688,688,688,18
|
|
20240320,112000,17597382,688,688,688,688,18
|
|
20240320,111900,17584998,689,689,689,689,0
|
|
20240320,111800,17584998,689,689,689,689,1318
|
|
20240320,111700,16676896,690,690,690,690,1
|
|
20240320,111600,16676206,689,689,689,689,0
|
|
20240320,111500,16676206,689,690,690,689,67
|
|
20240320,111400,16629994,689,689,689,689,1
|
|
20240320,111300,16629305,689,689,689,689,0
|
|
20240320,111200,16629305,689,689,689,689,0
|
|
20240320,111100,16629305,689,689,689,689,0
|
|
20240320,111000,16629305,689,689,689,689,11
|
|
20240320,110900,16621726,689,689,689,689,0
|
|
20240320,110800,16621726,689,689,689,689,7
|
|
20240320,110700,16616903,688,688,688,688,0
|
|
20240320,110600,16616903,688,688,688,688,0
|
|
20240320,110500,16616903,688,688,688,688,0
|
|
20240320,110400,16616903,688,688,688,688,0
|
|
20240320,110300,16616903,688,689,689,688,3844
|
|
20240320,110200,13970404,691,691,691,691,0
|
|
20240320,110100,13970404,691,691,691,691,0
|
|
20240320,110000,13970404,691,691,691,691,0
|
|
20240320,105900,13970404,691,691,691,691,0
|
|
20240320,105800,13970404,691,691,691,691,1
|
|
20240320,105700,13969713,691,691,691,691,0
|
|
20240320,105600,13969713,691,691,691,691,0
|
|
20240320,105500,13969713,691,691,691,691,0
|
|
20240320,105400,13969713,691,691,691,691,0
|
|
20240320,105300,13969713,691,691,691,691,162
|
|
20240320,105200,13857771,690,690,690,690,0
|
|
20240320,105100,13857771,690,690,690,690,0
|
|
20240320,105000,13857771,690,690,690,690,1780
|
|
20240320,104900,12629571,690,690,690,690,0
|
|
20240320,104800,12629571,690,690,690,690,30
|
|
20240320,104700,12608871,690,691,691,690,126
|
|
20240320,104600,12521923,690,690,690,690,0
|
|
20240320,104500,12521923,690,690,690,690,0
|
|
20240320,104400,12521923,690,690,690,690,0
|
|
20240320,104300,12521923,690,690,690,690,0
|
|
20240320,104200,12521923,690,690,690,690,0
|
|
20240320,104100,12521923,690,690,690,690,0
|
|
20240320,104000,12521923,690,690,690,690,0
|
|
20240320,103900,12521923,690,690,690,690,2
|
|
20240320,103800,12520543,690,690,690,690,0
|
|
20240320,103700,12520543,690,690,690,690,500
|
|
20240320,103600,12175543,691,691,691,691,10
|
|
20240320,103500,12168633,690,690,690,690,0
|
|
20240320,103400,12168633,690,690,690,690,0
|
|
20240320,103300,12168633,690,690,690,690,102
|
|
20240320,103200,12098253,690,690,690,690,0
|
|
20240320,103100,12098253,690,690,690,690,0
|
|
20240320,103000,12098253,690,690,690,690,0
|
|
20240320,102900,12098253,690,690,690,690,0
|
|
20240320,102800,12098253,690,690,690,690,30
|
|
20240320,102700,12077553,690,690,690,690,10
|
|
20240320,102600,12070653,690,690,690,690,0
|
|
20240320,102500,12070653,690,690,690,690,0
|
|
20240320,102400,12070653,690,690,690,690,0
|
|
20240320,102300,12070653,690,690,690,690,1000
|
|
20240320,102200,11380653,690,690,690,690,40
|
|
20240320,102100,11353053,690,690,690,690,101
|
|
20240320,102000,11283363,689,689,689,689,0
|
|
20240320,101900,11283363,689,689,689,689,0
|
|
20240320,101800,11283363,689,689,689,689,0
|
|
20240320,101700,11283363,689,689,689,689,0
|
|
20240320,101600,11283363,689,689,689,689,73
|
|
20240320,101500,11233066,689,689,689,689,37
|
|
20240320,101400,11207573,689,689,689,689,64
|
|
20240320,101300,11163477,688,689,689,688,3603
|
|
20240320,101200,8684009,689,689,689,689,0
|
|
20240320,101100,8684009,689,689,689,689,79
|
|
20240320,101000,8629578,689,689,689,689,223
|
|
20240320,100900,8475931,689,689,689,689,94
|
|
20240320,100800,8411165,689,689,689,689,507
|
|
20240320,100700,8061842,688,688,688,688,1000
|
|
20240320,100600,7373842,688,689,689,688,500
|
|
20240320,100500,7029799,689,689,689,689,0
|
|
20240320,100400,7029799,689,689,689,689,0
|
|
20240320,100300,7029799,689,689,689,689,0
|
|
20240320,100200,7029799,689,689,689,689,2000
|
|
20240320,100100,5651799,690,690,690,690,0
|
|
20240320,100000,5651799,690,690,690,690,200
|
|
20240320,095900,5513799,690,690,690,690,0
|
|
20240320,095800,5513799,690,690,690,690,0
|
|
20240320,095700,5513799,690,690,690,690,100
|
|
20240320,095600,5444799,690,690,690,690,0
|
|
20240320,095500,5444799,690,690,690,690,4
|
|
20240320,095400,5442039,690,690,690,690,101
|
|
20240320,095300,5372349,690,690,690,690,0
|
|
20240320,095200,5372349,690,690,690,690,11
|
|
20240320,095100,5364759,690,690,690,690,1
|
|
20240320,095000,5364069,690,690,690,690,1
|
|
20240320,094900,5363379,689,690,690,689,4107
|
|
20240320,094800,2529929,691,691,691,691,1
|
|
20240320,094700,2529238,691,691,691,691,3
|
|
20240320,094600,2527165,691,691,691,691,107
|
|
20240320,094500,2453228,691,691,691,691,10
|
|
20240320,094400,2446318,691,691,691,691,0
|
|
20240320,094300,2446318,691,691,691,691,44
|
|
20240320,094200,2415914,691,691,691,691,0
|
|
20240320,094100,2415914,691,691,691,691,100
|
|
20240320,094000,2346814,691,691,691,691,100
|
|
20240320,093900,2277714,691,691,691,691,4
|
|
20240320,093800,2274950,691,691,691,691,0
|
|
20240320,093700,2274950,691,691,691,691,3
|
|
20240320,093600,2272877,691,691,691,691,161
|
|
20240320,093500,2161626,691,690,691,690,657
|
|
20240320,093400,1708195,691,691,691,691,0
|
|
20240320,093300,1708195,691,691,691,691,21
|
|
20240320,093200,1693684,691,691,691,691,100
|
|
20240320,093100,1624584,691,691,691,691,10
|
|
20240320,093000,1617674,691,691,691,691,30
|
|
20240320,092900,1596944,690,690,690,690,0
|
|
20240320,092800,1596944,690,690,690,690,0
|
|
20240320,092700,1596944,690,689,690,689,36
|
|
20240320,092600,1572105,689,689,689,689,59
|
|
20240320,092500,1531454,689,689,689,689,0
|
|
20240320,092400,1531454,689,689,689,689,3
|
|
20240320,092300,1529387,691,691,691,691,0
|
|
20240320,092200,1529387,691,691,691,691,5
|
|
20240320,092100,1525932,691,691,691,691,1
|
|
20240320,092000,1525241,691,691,691,691,1
|
|
20240320,091900,1524550,690,690,691,690,90
|
|
20240320,091800,1462432,690,690,691,690,54
|
|
20240320,091700,1425154,691,691,691,691,11
|
|
20240320,091600,1417553,691,691,691,691,0
|
|
20240320,091500,1417553,691,691,691,691,36
|
|
20240320,091400,1392677,689,689,691,689,437
|
|
20240320,091300,1091511,692,692,692,692,0
|
|
20240320,091200,1091511,692,692,692,692,7
|
|
20240320,091100,1086667,692,692,692,692,0
|
|
20240320,091000,1086667,692,692,692,692,0
|
|
20240320,090900,1086667,692,692,692,692,0
|
|
20240320,090800,1086667,692,692,692,692,0
|
|
20240320,090700,1086667,692,692,692,692,0
|
|
20240320,090600,1086667,692,692,692,692,1015
|
|
20240320,090500,384287,692,692,692,692,10
|
|
20240320,090400,377367,692,687,692,687,86
|
|
20240320,090300,318135,693,693,693,693,9
|
|
20240320,090200,311898,693,693,693,693,0
|
|
20240320,090100,311898,693,693,693,693,1
|
|
20240320,090000,311205,691,692,692,691,450
|