604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240305,190100,265742871,335,335,335,335,27043
|
|
20240305,190000,265742871,335,335,335,335,0
|
|
20240305,185900,265742871,335,335,335,335,0
|
|
20240305,185800,265742871,335,335,335,335,0
|
|
20240305,185700,265742871,335,335,335,335,0
|
|
20240305,185600,265742871,335,335,335,335,0
|
|
20240305,185500,265742871,335,335,335,335,0
|
|
20240305,185400,265742871,335,335,335,335,0
|
|
20240305,185300,265742871,335,335,335,335,0
|
|
20240305,185200,265742871,335,335,335,335,0
|
|
20240305,185100,265742871,335,335,335,335,0
|
|
20240305,185000,265742871,335,335,335,335,0
|
|
20240305,184900,265742871,335,335,335,335,0
|
|
20240305,184800,265742871,335,335,335,335,0
|
|
20240305,184700,265742871,335,335,335,335,0
|
|
20240305,184600,265742871,335,335,335,335,0
|
|
20240305,184500,265742871,335,335,335,335,0
|
|
20240305,184400,265742871,335,335,335,335,0
|
|
20240305,184300,265742871,335,335,335,335,0
|
|
20240305,184200,265742871,335,335,335,335,0
|
|
20240305,184100,265742871,335,335,335,335,0
|
|
20240305,184000,265742871,335,335,335,335,0
|
|
20240305,183900,265742871,335,335,335,335,0
|
|
20240305,183800,265742871,335,335,335,335,0
|
|
20240305,183700,265742871,335,335,335,335,0
|
|
20240305,183600,265742871,335,335,335,335,0
|
|
20240305,183500,265742871,335,335,335,335,0
|
|
20240305,183400,265742871,335,335,335,335,0
|
|
20240305,183300,265742871,335,335,335,335,0
|
|
20240305,183200,265742871,335,335,335,335,0
|
|
20240305,183100,265742871,335,335,335,335,27043
|
|
20240305,183000,265742871,335,335,335,335,0
|
|
20240305,182900,265742871,335,335,335,335,0
|
|
20240305,182800,265742871,335,335,335,335,0
|
|
20240305,182700,265742871,335,335,335,335,0
|
|
20240305,182600,265742871,335,335,335,335,0
|
|
20240305,182500,265742871,335,335,335,335,0
|
|
20240305,182400,265742871,335,335,335,335,0
|
|
20240305,182300,265742871,335,335,335,335,0
|
|
20240305,182200,265742871,335,335,335,335,0
|
|
20240305,182100,265742871,335,335,335,335,0
|
|
20240305,182000,265742871,335,335,335,335,0
|
|
20240305,181900,265742871,335,335,335,335,0
|
|
20240305,181800,265742871,335,335,335,335,0
|
|
20240305,181700,265742871,335,335,335,335,0
|
|
20240305,181600,265742871,335,335,335,335,0
|
|
20240305,181500,265742871,335,335,335,335,0
|
|
20240305,181400,265742871,335,335,335,335,0
|
|
20240305,181300,265742871,335,335,335,335,0
|
|
20240305,181200,265742871,335,335,335,335,0
|
|
20240305,181100,265742871,335,335,335,335,0
|
|
20240305,181000,265742871,335,335,335,335,0
|
|
20240305,180900,265742871,335,335,335,335,0
|
|
20240305,180800,265742871,335,335,335,335,0
|
|
20240305,180700,265742871,335,335,335,335,0
|
|
20240305,180600,265742871,335,335,335,335,0
|
|
20240305,180500,265742871,335,335,335,335,0
|
|
20240305,180400,265742871,335,335,335,335,0
|
|
20240305,180300,265742871,335,335,335,335,0
|
|
20240305,180200,265742871,335,335,335,335,0
|
|
20240305,180100,265742871,335,335,335,335,27043
|
|
20240305,180000,265742871,335,335,335,335,0
|
|
20240305,175900,265742871,335,335,335,335,0
|
|
20240305,175800,265742871,335,335,335,335,0
|
|
20240305,175700,265742871,335,335,335,335,0
|
|
20240305,175600,265742871,335,335,335,335,0
|
|
20240305,175500,265742871,335,335,335,335,0
|
|
20240305,175400,265742871,335,335,335,335,0
|
|
20240305,175300,265742871,335,335,335,335,0
|
|
20240305,175200,265742871,335,335,335,335,0
|
|
20240305,175100,265742871,335,335,335,335,0
|
|
20240305,175000,265742871,335,335,335,335,0
|
|
20240305,174900,265742871,335,335,335,335,0
|
|
20240305,174800,265742871,335,335,335,335,0
|
|
20240305,174700,265742871,335,335,335,335,0
|
|
20240305,174600,265742871,335,335,335,335,0
|
|
20240305,174500,265742871,335,335,335,335,0
|
|
20240305,174400,265742871,335,335,335,335,0
|
|
20240305,174300,265742871,335,335,335,335,0
|
|
20240305,174200,265742871,335,335,335,335,0
|
|
20240305,174100,265742871,335,335,335,335,0
|
|
20240305,174000,265742871,335,335,335,335,0
|
|
20240305,173900,265742871,335,335,335,335,0
|
|
20240305,173800,265742871,335,335,335,335,0
|
|
20240305,173700,265742871,335,335,335,335,0
|
|
20240305,173600,265742871,335,335,335,335,0
|
|
20240305,173500,265742871,335,335,335,335,0
|
|
20240305,173400,265742871,335,335,335,335,0
|
|
20240305,173300,265742871,335,335,335,335,0
|
|
20240305,173200,265742871,335,335,335,335,0
|
|
20240305,173100,265742871,335,335,335,335,27043
|
|
20240305,173000,265742871,335,335,335,335,0
|
|
20240305,172900,265742871,335,335,335,335,0
|
|
20240305,172800,265742871,335,335,335,335,0
|
|
20240305,172700,265742871,335,335,335,335,0
|
|
20240305,172600,265742871,335,335,335,335,0
|
|
20240305,172500,265742871,335,335,335,335,0
|
|
20240305,172400,265742871,335,335,335,335,0
|
|
20240305,172300,265742871,335,335,335,335,0
|
|
20240305,172200,265742871,335,335,335,335,0
|
|
20240305,172100,265742871,335,335,335,335,0
|
|
20240305,172000,265742871,335,335,335,335,0
|
|
20240305,171900,265742871,335,335,335,335,0
|
|
20240305,171800,265742871,335,335,335,335,0
|
|
20240305,171700,265742871,335,335,335,335,0
|
|
20240305,171600,265742871,335,335,335,335,0
|
|
20240305,171500,265742871,335,335,335,335,0
|
|
20240305,171400,265742871,335,335,335,335,0
|
|
20240305,171300,265742871,335,335,335,335,0
|
|
20240305,171200,265742871,335,335,335,335,0
|
|
20240305,171100,265742871,335,335,335,335,0
|
|
20240305,171000,265742871,335,335,335,335,0
|
|
20240305,170900,265742871,335,335,335,335,0
|
|
20240305,170800,265742871,335,335,335,335,0
|
|
20240305,170700,265742871,335,335,335,335,0
|
|
20240305,170600,265742871,335,335,335,335,0
|
|
20240305,170500,265742871,335,335,335,335,0
|
|
20240305,170400,265742871,335,335,335,335,0
|
|
20240305,170300,265742871,335,335,335,335,0
|
|
20240305,170200,265742871,335,335,335,335,0
|
|
20240305,170100,265742871,335,335,335,335,27043
|
|
20240305,170000,265742871,335,335,335,335,0
|
|
20240305,165900,265742871,335,335,335,335,0
|
|
20240305,165800,265742871,335,335,335,335,0
|
|
20240305,165700,265742871,335,335,335,335,0
|
|
20240305,165600,265742871,335,335,335,335,0
|
|
20240305,165500,265742871,335,335,335,335,0
|
|
20240305,165400,265742871,335,335,335,335,0
|
|
20240305,165300,265742871,335,335,335,335,0
|
|
20240305,165200,265742871,335,335,335,335,0
|
|
20240305,165100,265742871,335,335,335,335,0
|
|
20240305,165000,265742871,335,335,335,335,0
|
|
20240305,164900,265742871,335,335,335,335,0
|
|
20240305,164800,265742871,335,335,335,335,0
|
|
20240305,164700,265742871,335,335,335,335,0
|
|
20240305,164600,265742871,335,335,335,335,0
|
|
20240305,164500,265742871,335,335,335,335,0
|
|
20240305,164400,265742871,335,335,335,335,0
|
|
20240305,164300,265742871,335,335,335,335,0
|
|
20240305,164200,265742871,335,335,335,335,0
|
|
20240305,164100,265742871,335,335,335,335,0
|
|
20240305,164000,265742871,335,335,335,335,0
|
|
20240305,163900,265742871,335,335,335,335,0
|
|
20240305,163800,265742871,335,335,335,335,0
|
|
20240305,163700,265742871,335,335,335,335,0
|
|
20240305,163600,265742871,335,335,335,335,0
|
|
20240305,163500,265742871,335,335,335,335,0
|
|
20240305,163400,265742871,335,335,335,335,0
|
|
20240305,163300,265742871,335,335,335,335,0
|
|
20240305,163200,265742871,335,335,335,335,0
|
|
20240305,163100,265742871,335,335,335,335,27043
|
|
20240305,163000,265742871,335,335,335,335,0
|
|
20240305,162900,265742871,335,335,335,335,0
|
|
20240305,162800,265742871,335,335,335,335,0
|
|
20240305,162700,265742871,335,335,335,335,0
|
|
20240305,162600,265742871,335,335,335,335,0
|
|
20240305,162500,265742871,335,335,335,335,0
|
|
20240305,162400,265742871,335,335,335,335,0
|
|
20240305,162300,265742871,335,335,335,335,0
|
|
20240305,162200,265742871,335,335,335,335,0
|
|
20240305,162100,265742871,335,335,335,335,0
|
|
20240305,162000,265742871,335,335,335,335,0
|
|
20240305,161900,265742871,335,335,335,335,0
|
|
20240305,161800,265742871,335,335,335,335,0
|
|
20240305,161700,265742871,335,335,335,335,0
|
|
20240305,161600,265742871,335,335,335,335,0
|
|
20240305,161500,265742871,335,335,335,335,0
|
|
20240305,161400,265742871,335,335,335,335,0
|
|
20240305,161300,265742871,335,335,335,335,0
|
|
20240305,161200,265742871,335,335,335,335,0
|
|
20240305,161100,265742871,335,335,335,335,0
|
|
20240305,161000,265742871,335,335,335,335,0
|
|
20240305,160900,265742871,335,335,335,335,0
|
|
20240305,160800,265742871,335,335,335,335,0
|
|
20240305,160700,265742871,335,335,335,335,0
|
|
20240305,160600,265742871,335,335,335,335,0
|
|
20240305,160500,265742871,335,335,335,335,0
|
|
20240305,160400,265742871,335,335,335,335,0
|
|
20240305,160300,265742871,335,335,335,335,0
|
|
20240305,160200,265742871,335,335,335,335,0
|
|
20240305,160100,265742871,335,335,335,335,27043
|
|
20240305,160000,265742871,335,335,335,335,0
|
|
20240305,155900,265742871,335,335,335,335,0
|
|
20240305,155800,265742871,335,335,335,335,0
|
|
20240305,155700,265742871,335,335,335,335,0
|
|
20240305,155600,265742871,335,335,335,335,0
|
|
20240305,155500,265742871,335,335,335,335,0
|
|
20240305,155400,265742871,335,335,335,335,0
|
|
20240305,155300,265742871,335,335,335,335,0
|
|
20240305,155200,265742871,335,335,335,335,0
|
|
20240305,155100,265742871,335,335,335,335,0
|
|
20240305,155000,265742871,335,335,335,335,0
|
|
20240305,154900,265742871,335,335,335,335,0
|
|
20240305,154800,265742871,335,335,335,335,0
|
|
20240305,154700,265742871,335,335,335,335,0
|
|
20240305,154600,265742871,335,335,335,335,0
|
|
20240305,154500,265742871,335,335,335,335,0
|
|
20240305,154400,265742871,335,335,335,335,0
|
|
20240305,154300,265742871,335,335,335,335,0
|
|
20240305,154200,265742871,335,335,335,335,0
|
|
20240305,154100,265742871,335,335,335,335,0
|
|
20240305,154000,265742871,335,335,335,335,0
|
|
20240305,153900,265742871,335,335,335,335,0
|
|
20240305,153800,265742871,335,335,335,335,0
|
|
20240305,153700,265742871,335,335,335,335,0
|
|
20240305,153600,265742871,335,335,335,335,0
|
|
20240305,153500,265742871,335,335,335,335,0
|
|
20240305,153400,265742871,335,335,335,335,0
|
|
20240305,153300,265742871,335,335,335,335,0
|
|
20240305,153200,265742871,335,335,335,335,0
|
|
20240305,153100,265742871,335,335,335,335,27043
|
|
20240305,153000,265742871,335,335,335,335,27043
|
|
20240305,152900,256683466,330,330,330,330,0
|
|
20240305,152800,256683466,330,330,330,330,0
|
|
20240305,152700,256683466,330,330,330,330,0
|
|
20240305,152600,256683466,330,330,330,330,0
|
|
20240305,152500,256683466,330,330,330,330,0
|
|
20240305,152400,256683466,330,330,330,330,0
|
|
20240305,152300,256683466,330,330,330,330,0
|
|
20240305,152200,256683466,330,330,330,330,0
|
|
20240305,152100,256683466,330,330,330,330,0
|
|
20240305,152000,256683466,330,330,330,330,0
|
|
20240305,151900,256683466,330,330,331,330,3851
|
|
20240305,151800,255412626,331,331,331,331,2
|
|
20240305,151700,255411964,330,331,331,330,4285
|
|
20240305,151600,253997629,331,330,331,330,117
|
|
20240305,151500,253959016,330,331,331,329,17
|
|
20240305,151400,253953405,331,330,332,330,6010
|
|
20240305,151300,251970097,332,332,332,332,1
|
|
20240305,151200,251969765,330,330,332,330,95
|
|
20240305,151100,251938324,331,330,332,329,45438
|
|
20240305,151000,236972767,332,330,332,330,1995
|
|
20240305,150900,236312421,332,332,332,332,0
|
|
20240305,150800,236312421,332,331,332,330,961
|
|
20240305,150700,235994328,330,331,331,330,50220
|
|
20240305,150600,219421498,332,330,332,330,1234
|
|
20240305,150500,219013043,331,331,331,331,11200
|
|
20240305,150400,215305843,331,331,331,330,6349
|
|
20240305,150300,213204658,331,330,331,330,1120
|
|
20240305,150200,212834038,331,331,331,330,6
|
|
20240305,150100,212832053,331,331,331,331,22543
|
|
20240305,150000,205370320,331,331,331,331,2
|
|
20240305,145900,205369658,332,332,332,332,0
|
|
20240305,145800,205369658,332,332,332,332,0
|
|
20240305,145700,205369658,332,332,332,331,75
|
|
20240305,145600,205344759,332,332,332,332,6005
|
|
20240305,145500,203351099,332,332,332,332,3
|
|
20240305,145400,203350103,332,332,332,332,0
|
|
20240305,145300,203350103,332,332,332,332,52
|
|
20240305,145200,203332839,332,332,332,332,1010
|
|
20240305,145100,202997519,332,332,332,332,1
|
|
20240305,145000,202997187,332,332,332,332,0
|
|
20240305,144900,202997187,332,332,332,332,17
|
|
20240305,144800,202991543,331,331,331,331,60
|
|
20240305,144700,202971683,332,332,332,332,12
|
|
20240305,144600,202967699,331,332,332,331,60
|
|
20240305,144500,202947789,332,332,332,332,11
|
|
20240305,144400,202944137,331,331,331,331,400
|
|
20240305,144300,202811737,332,332,332,332,0
|
|
20240305,144200,202811737,332,331,332,331,108
|
|
20240305,144100,202775982,332,332,332,332,0
|
|
20240305,144000,202775982,332,332,332,332,100
|
|
20240305,143900,202742782,331,331,331,331,20
|
|
20240305,143800,202736162,332,332,332,332,10
|
|
20240305,143700,202732842,331,331,332,331,10010
|
|
20240305,143600,199419524,331,331,331,331,1
|
|
20240305,143500,199419193,332,332,332,332,10
|
|
20240305,143400,199415873,331,331,332,331,10009
|
|
20240305,143300,196102885,332,331,332,331,5
|
|
20240305,143200,196101226,332,331,332,331,17
|
|
20240305,143100,196095584,332,332,332,331,39
|
|
20240305,143000,196082637,332,332,332,331,453
|
|
20240305,142900,195932438,332,332,332,332,15
|
|
20240305,142800,195927458,331,331,331,331,1
|
|
20240305,142700,195927127,331,331,331,331,10000
|
|
20240305,142600,192617127,332,332,332,332,41
|
|
20240305,142500,192603515,330,331,331,330,461
|
|
20240305,142400,192450927,331,332,332,331,9961
|
|
20240305,142300,189151638,332,332,332,332,38
|
|
20240305,142200,189139022,331,332,332,331,41
|
|
20240305,142100,189125411,332,332,332,332,0
|
|
20240305,142000,189125411,332,331,332,331,3059
|
|
20240305,141900,188109875,331,331,331,331,18
|
|
20240305,141800,188103917,332,332,332,332,115
|
|
20240305,141700,188065737,331,332,332,331,83
|
|
20240305,141600,188038245,332,332,332,332,1
|
|
20240305,141500,188037913,331,330,331,330,1218
|
|
20240305,141400,187634878,330,331,331,330,2520
|
|
20240305,141300,186801278,330,332,332,330,187059
|
|
20240305,141200,125007678,331,333,333,331,8116
|
|
20240305,141100,122313365,332,332,332,332,2096
|
|
20240305,141000,121617493,331,331,331,331,0
|
|
20240305,140900,121617493,331,332,332,331,120
|
|
20240305,140800,121577743,332,332,332,332,60
|
|
20240305,140700,121557823,332,332,332,332,3
|
|
20240305,140600,121556827,331,332,332,331,169
|
|
20240305,140500,121500882,332,331,332,331,96
|
|
20240305,140400,121469015,332,332,332,331,5050
|
|
20240305,140300,119797402,331,331,331,331,400
|
|
20240305,140200,119665002,331,331,332,331,5062
|
|
20240305,140100,117989468,331,331,333,331,5018
|
|
20240305,140000,116328492,332,332,332,332,52
|
|
20240305,135900,116311228,332,331,332,331,5001
|
|
20240305,135800,114655896,331,332,332,331,5026
|
|
20240305,135700,112992000,332,332,332,331,5211
|
|
20240305,135600,111266948,333,332,333,331,5025
|
|
20240305,135500,109600521,333,333,333,333,0
|
|
20240305,135400,109600521,333,333,333,333,1
|
|
20240305,135300,109600188,332,333,333,332,7960
|
|
20240305,135200,106957437,333,333,334,332,258
|
|
20240305,135100,106871570,333,333,333,333,35
|
|
20240305,135000,106859915,332,331,333,331,6
|
|
20240305,134900,106857924,332,333,333,332,10011
|
|
20240305,134800,103534261,332,332,332,332,230
|
|
20240305,134700,103457901,333,333,333,333,2
|
|
20240305,134600,103457235,333,333,334,332,560
|
|
20240305,134500,103270210,334,333,334,333,2098
|
|
20240305,134400,102571573,333,333,333,333,6
|
|
20240305,134300,102569575,333,332,333,332,3
|
|
20240305,134200,102568577,332,332,332,332,200
|
|
20240305,134100,102502177,333,333,333,333,0
|
|
20240305,134000,102502177,333,333,333,333,403
|
|
20240305,133900,102367978,333,333,333,333,23
|
|
20240305,133800,102360319,332,333,333,332,1083
|
|
20240305,133700,102000263,333,333,333,333,0
|
|
20240305,133600,102000263,333,333,333,333,0
|
|
20240305,133500,102000263,333,333,333,333,0
|
|
20240305,133400,102000263,333,333,333,333,7
|
|
20240305,133300,101997932,332,331,332,331,2
|
|
20240305,133200,101997269,332,332,332,331,1321
|
|
20240305,133100,101558998,332,332,332,331,61
|
|
20240305,133000,101538747,332,332,332,332,2
|
|
20240305,132900,101538083,331,331,331,331,0
|
|
20240305,132800,101538083,331,332,332,331,10000
|
|
20240305,132700,98221982,332,332,333,332,4
|
|
20240305,132600,98220652,334,334,334,334,0
|
|
20240305,132500,98220652,334,333,334,332,10003
|
|
20240305,132400,94899530,332,332,332,332,0
|
|
20240305,132300,94899530,332,332,332,332,0
|
|
20240305,132200,94899530,332,333,333,332,5000
|
|
20240305,132100,93239480,335,333,335,332,5043
|
|
20240305,132000,91561475,335,335,335,335,0
|
|
20240305,131900,91561475,335,335,335,335,5
|
|
20240305,131800,91559800,335,335,335,335,1
|
|
20240305,131700,91559465,334,334,334,334,7
|
|
20240305,131600,91557127,335,333,335,333,4
|
|
20240305,131500,91555791,334,334,334,334,1
|
|
20240305,131400,91555457,334,334,334,334,1
|
|
20240305,131300,91555123,335,335,335,335,0
|
|
20240305,131200,91555123,335,335,335,335,0
|
|
20240305,131100,91555123,335,335,335,335,2
|
|
20240305,131000,91554453,335,335,335,335,0
|
|
20240305,130900,91554453,335,335,335,335,0
|
|
20240305,130800,91554453,335,335,335,335,0
|
|
20240305,130700,91554453,335,335,335,335,2
|
|
20240305,130600,91553783,333,333,333,333,0
|
|
20240305,130500,91553783,333,333,333,333,0
|
|
20240305,130400,91553783,333,333,333,333,0
|
|
20240305,130300,91553783,333,333,333,333,0
|
|
20240305,130200,91553783,333,333,333,333,823
|
|
20240305,130100,91279724,335,335,335,335,0
|
|
20240305,130000,91279724,335,335,335,335,0
|
|
20240305,125900,91279724,335,335,335,335,0
|
|
20240305,125800,91279724,335,333,335,333,3
|
|
20240305,125700,91278721,335,335,335,335,0
|
|
20240305,125600,91278721,335,335,335,335,1
|
|
20240305,125500,91278386,333,333,333,333,1
|
|
20240305,125400,91278053,335,335,335,335,0
|
|
20240305,125300,91278053,335,334,335,334,3
|
|
20240305,125200,91277049,333,333,333,333,1
|
|
20240305,125100,91276716,335,335,335,335,72
|
|
20240305,125000,91252596,335,335,335,335,0
|
|
20240305,124900,91252596,335,335,335,335,27
|
|
20240305,124800,91243551,335,335,335,335,17
|
|
20240305,124700,91237856,335,335,335,335,4
|
|
20240305,124600,91236516,335,335,335,335,2
|
|
20240305,124500,91235846,333,333,333,333,2840
|
|
20240305,124400,90290126,333,333,333,333,0
|
|
20240305,124300,90290126,333,333,333,333,0
|
|
20240305,124200,90290126,333,333,333,333,0
|
|
20240305,124100,90290126,333,335,335,333,8110
|
|
20240305,124000,87588492,333,333,333,333,0
|
|
20240305,123900,87588492,333,333,333,333,0
|
|
20240305,123800,87588492,333,333,333,333,666
|
|
20240305,123700,87366714,335,335,335,335,1000
|
|
20240305,123600,87031714,335,334,335,334,9012
|
|
20240305,123500,84012702,335,333,335,333,21
|
|
20240305,123400,84005707,334,335,335,334,17
|
|
20240305,123300,84000027,335,334,335,334,5
|
|
20240305,123200,83998354,334,334,334,334,264
|
|
20240305,123100,83910178,334,334,334,334,1264
|
|
20240305,123000,83488002,334,334,334,334,49
|
|
20240305,122900,83471636,334,335,335,334,34
|
|
20240305,122800,83460276,335,334,335,334,201
|
|
20240305,122700,83393141,334,334,334,334,16
|
|
20240305,122600,83387797,334,334,334,334,1
|
|
20240305,122500,83387463,334,334,334,334,5
|
|
20240305,122400,83385793,334,334,334,334,13
|
|
20240305,122300,83381451,334,334,334,334,20
|
|
20240305,122200,83374771,334,334,334,334,15
|
|
20240305,122100,83369761,334,334,334,334,413
|
|
20240305,122000,83231819,334,334,334,334,0
|
|
20240305,121900,83231819,334,334,334,334,0
|
|
20240305,121800,83231819,334,334,334,334,0
|
|
20240305,121700,83231819,334,334,334,334,11
|
|
20240305,121600,83228145,333,333,333,333,0
|
|
20240305,121500,83228145,333,335,335,333,16
|
|
20240305,121400,83222787,333,333,333,333,0
|
|
20240305,121300,83222787,333,334,334,333,1000
|
|
20240305,121200,82889780,335,335,335,335,3
|
|
20240305,121100,82888775,335,335,335,335,2
|
|
20240305,121000,82888105,335,335,335,335,0
|
|
20240305,120900,82888105,335,334,335,333,4
|
|
20240305,120800,82886768,334,334,334,333,218
|
|
20240305,120700,82813957,335,334,335,334,233
|
|
20240305,120600,82736133,334,334,334,334,9232
|
|
20240305,120500,79652645,335,334,335,334,3003
|
|
20240305,120400,78649640,334,334,334,334,0
|
|
20240305,120300,78649640,334,334,334,334,310
|
|
20240305,120200,78546100,335,335,335,335,30
|
|
20240305,120100,78536050,335,335,335,335,0
|
|
20240305,120000,78536050,335,335,335,335,7
|
|
20240305,115900,78533705,335,335,335,335,4
|
|
20240305,115800,78532365,335,335,335,335,20
|
|
20240305,115700,78525665,335,335,335,335,19
|
|
20240305,115600,78519300,335,335,335,335,1
|
|
20240305,115500,78518965,335,335,335,335,0
|
|
20240305,115400,78518965,335,335,335,335,6
|
|
20240305,115300,78516955,334,334,334,334,0
|
|
20240305,115200,78516955,334,334,334,334,0
|
|
20240305,115100,78516955,334,335,335,334,4723
|
|
20240305,115000,76939462,335,335,335,335,0
|
|
20240305,114900,76939462,335,335,335,335,3
|
|
20240305,114800,76938457,334,335,335,334,11
|
|
20240305,114700,76934773,335,335,335,335,3
|
|
20240305,114600,76933768,334,335,335,334,6
|
|
20240305,114500,76931759,334,334,334,334,2090
|
|
20240305,114400,76233699,334,334,334,334,5
|
|
20240305,114300,76232029,334,335,335,334,2
|
|
20240305,114200,76231360,335,333,335,333,14800
|
|
20240305,114100,71302956,333,333,333,333,40
|
|
20240305,114000,71289636,333,333,333,333,0
|
|
20240305,113900,71289636,333,333,333,333,0
|
|
20240305,113800,71289636,333,333,333,333,8
|
|
20240305,113700,71286972,333,333,333,333,10
|
|
20240305,113600,71283642,333,333,333,333,12
|
|
20240305,113500,71279646,333,333,333,333,0
|
|
20240305,113400,71279646,333,333,333,333,6
|
|
20240305,113300,71277648,333,333,333,333,13
|
|
20240305,113200,71273319,333,333,333,333,3
|
|
20240305,113100,71272320,333,333,333,333,18
|
|
20240305,113000,71266326,333,333,333,333,0
|
|
20240305,112900,71266326,333,333,333,333,0
|
|
20240305,112800,71266326,333,333,333,332,930
|
|
20240305,112700,70956637,333,333,333,332,961
|
|
20240305,112600,70636625,332,333,333,332,5813
|
|
20240305,112500,68700897,332,332,332,332,1
|
|
20240305,112400,68700565,333,333,333,333,300
|
|
20240305,112300,68600665,333,333,333,333,2
|
|
20240305,112200,68599999,333,333,333,333,0
|
|
20240305,112100,68599999,333,333,333,333,1
|
|
20240305,112000,68599666,333,333,333,333,323
|
|
20240305,111900,68492107,333,333,333,333,66
|
|
20240305,111800,68470129,333,333,333,333,7
|
|
20240305,111700,68467798,332,332,332,332,0
|
|
20240305,111600,68467798,332,332,332,332,0
|
|
20240305,111500,68467798,332,332,332,332,1312
|
|
20240305,111400,68032214,333,333,333,333,0
|
|
20240305,111300,68032214,333,333,333,333,0
|
|
20240305,111200,68032214,333,333,333,333,0
|
|
20240305,111100,68032214,333,333,333,333,6
|
|
20240305,111000,68030216,333,333,333,333,3054
|
|
20240305,110900,67013234,333,333,333,333,0
|
|
20240305,110800,67013234,333,333,333,333,5683
|
|
20240305,110700,65120795,333,333,333,333,100
|
|
20240305,110600,65087495,332,333,333,332,99
|
|
20240305,110500,65054622,334,334,334,334,0
|
|
20240305,110400,65054622,334,334,334,334,0
|
|
20240305,110300,65054622,334,332,334,332,145
|
|
20240305,110200,65006478,334,334,334,334,3
|
|
20240305,110100,65005476,331,333,333,331,98027
|
|
20240305,110000,32466314,334,334,334,334,16
|
|
20240305,105900,32460970,334,334,334,334,85
|
|
20240305,105800,32432580,335,334,335,334,801
|
|
20240305,105700,32165045,334,334,334,334,1
|
|
20240305,105600,32164711,334,334,334,334,0
|
|
20240305,105500,32164711,334,334,334,334,432
|
|
20240305,105400,32020423,335,335,335,335,0
|
|
20240305,105300,32020423,335,334,335,334,1001
|
|
20240305,105200,31686088,335,335,335,335,2
|
|
20240305,105100,31685418,335,335,335,335,1
|
|
20240305,105000,31685083,335,335,335,335,0
|
|
20240305,104900,31685083,335,335,335,335,189
|
|
20240305,104800,31621768,335,335,335,335,11
|
|
20240305,104700,31618083,335,335,335,335,2
|
|
20240305,104600,31617413,334,335,335,334,5548
|
|
20240305,104500,29764380,335,335,335,335,0
|
|
20240305,104400,29764380,335,335,335,335,17
|
|
20240305,104300,29758685,335,335,335,335,0
|
|
20240305,104200,29758685,335,335,335,335,0
|
|
20240305,104100,29758685,335,335,335,335,0
|
|
20240305,104000,29758685,335,335,335,335,0
|
|
20240305,103900,29758685,335,335,335,335,311
|
|
20240305,103800,29654500,335,335,335,335,58
|
|
20240305,103700,29635070,335,335,335,335,0
|
|
20240305,103600,29635070,335,335,335,335,0
|
|
20240305,103500,29635070,335,335,335,335,27
|
|
20240305,103400,29626025,335,335,335,335,300
|
|
20240305,103300,29525525,335,335,335,334,11716
|
|
20240305,103200,25612363,335,335,335,335,0
|
|
20240305,103100,25612363,335,335,335,335,500
|
|
20240305,103000,25444863,335,335,335,335,0
|
|
20240305,102900,25444863,335,335,335,335,0
|
|
20240305,102800,25444863,335,335,335,335,0
|
|
20240305,102700,25444863,335,335,335,335,0
|
|
20240305,102600,25444863,335,335,335,335,1001
|
|
20240305,102500,25109528,336,336,336,335,23
|
|
20240305,102400,25101821,335,335,335,335,0
|
|
20240305,102300,25101821,335,335,335,335,3350
|
|
20240305,102200,23979571,335,335,335,335,6637
|
|
20240305,102100,21756176,335,335,335,335,149
|
|
20240305,102000,21706261,335,335,335,335,0
|
|
20240305,101900,21706261,335,335,335,335,1
|
|
20240305,101800,21705926,334,334,334,334,0
|
|
20240305,101700,21705926,334,335,335,334,5
|
|
20240305,101600,21704252,335,335,335,335,77
|
|
20240305,101500,21678457,335,335,335,335,145
|
|
20240305,101400,21629882,335,335,335,335,2341
|
|
20240305,101300,20845647,335,335,335,335,0
|
|
20240305,101200,20845647,335,335,335,335,3230
|
|
20240305,101100,19763597,336,335,336,335,2102
|
|
20240305,101000,19059327,335,335,335,335,1000
|
|
20240305,100900,18724327,334,335,335,334,1000
|
|
20240305,100800,18390326,336,336,336,335,42
|
|
20240305,100700,18376254,335,335,335,334,2130
|
|
20240305,100600,17664585,335,335,335,335,279
|
|
20240305,100500,17571120,335,335,335,335,779
|
|
20240305,100400,17310155,335,335,335,335,0
|
|
20240305,100300,17310155,335,335,335,335,0
|
|
20240305,100200,17310155,335,335,335,335,119
|
|
20240305,100100,17270290,335,335,335,335,0
|
|
20240305,100000,17270290,335,335,335,335,0
|
|
20240305,095900,17270290,335,335,335,335,1
|
|
20240305,095800,17269955,335,335,335,335,200
|
|
20240305,095700,17202955,335,335,335,335,1
|
|
20240305,095600,17202620,335,335,335,335,11
|
|
20240305,095500,17198935,335,335,335,335,0
|
|
20240305,095400,17198935,335,335,335,335,0
|
|
20240305,095300,17198935,335,335,335,335,2
|
|
20240305,095200,17198265,334,334,334,334,0
|
|
20240305,095100,17198265,334,334,334,334,300
|
|
20240305,095000,17098065,335,335,335,335,0
|
|
20240305,094900,17098065,335,335,335,335,2
|
|
20240305,094800,17097395,336,335,336,335,332
|
|
20240305,094700,16985895,335,334,335,334,8797
|
|
20240305,094600,14047695,334,335,335,334,19061
|
|
20240305,094500,7679911,334,334,334,334,0
|
|
20240305,094400,7679911,334,334,334,334,0
|
|
20240305,094300,7679911,334,334,334,334,93
|
|
20240305,094200,7648849,334,334,335,334,74
|
|
20240305,094100,7624113,335,335,335,335,2
|
|
20240305,094000,7623443,335,335,335,335,416
|
|
20240305,093900,7484083,335,334,335,334,8
|
|
20240305,093800,7481404,336,336,336,336,12
|
|
20240305,093700,7477372,336,336,336,336,0
|
|
20240305,093600,7477372,336,334,336,334,192
|
|
20240305,093500,7413241,336,334,336,334,3
|
|
20240305,093400,7412235,335,334,335,334,1001
|
|
20240305,093300,7076901,335,336,336,334,3076
|
|
20240305,093200,6048417,336,336,336,336,0
|
|
20240305,093100,6048417,336,335,336,335,52
|
|
20240305,093000,6030996,335,335,335,335,11
|
|
20240305,092900,6027311,336,336,336,336,0
|
|
20240305,092800,6027311,336,336,336,336,0
|
|
20240305,092700,6027311,336,336,336,336,7
|
|
20240305,092600,6024959,334,334,334,334,0
|
|
20240305,092500,6024959,334,335,335,334,2
|
|
20240305,092400,6024290,334,334,334,334,0
|
|
20240305,092300,6024290,334,334,334,334,1
|
|
20240305,092200,6023956,336,336,336,336,0
|
|
20240305,092100,6023956,336,336,336,336,1
|
|
20240305,092000,6023620,334,335,335,334,2
|
|
20240305,091900,6022951,336,335,336,334,105
|
|
20240305,091800,5987776,336,335,336,335,8077
|
|
20240305,091700,3281980,336,336,336,336,4
|
|
20240305,091600,3280636,336,336,336,336,12
|
|
20240305,091500,3276604,336,336,336,336,29
|
|
20240305,091400,3266860,336,336,336,336,13
|
|
20240305,091300,3262492,336,336,336,336,1069
|
|
20240305,091200,2903308,336,336,336,336,1028
|
|
20240305,091100,2557900,336,336,336,336,1713
|
|
20240305,091000,1982332,336,336,336,336,1622
|
|
20240305,090900,1437340,336,336,336,336,1
|
|
20240305,090800,1437004,336,336,336,336,0
|
|
20240305,090700,1437004,336,336,336,336,0
|
|
20240305,090600,1437004,336,336,336,336,169
|
|
20240305,090500,1380220,336,336,337,336,1664
|
|
20240305,090400,821062,336,336,336,336,0
|
|
20240305,090300,821062,336,336,336,336,0
|
|
20240305,090200,821062,336,336,336,336,0
|
|
20240305,090100,821062,336,336,336,336,4
|
|
20240305,090000,819718,337,336,337,336,2438
|