604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,190100,247753597,320,320,320,320,3628
|
|
20240319,190000,247753597,320,320,320,320,0
|
|
20240319,185900,247753597,320,320,320,320,0
|
|
20240319,185800,247753597,320,320,320,320,0
|
|
20240319,185700,247753597,320,320,320,320,0
|
|
20240319,185600,247753597,320,320,320,320,0
|
|
20240319,185500,247753597,320,320,320,320,0
|
|
20240319,185400,247753597,320,320,320,320,0
|
|
20240319,185300,247753597,320,320,320,320,0
|
|
20240319,185200,247753597,320,320,320,320,0
|
|
20240319,185100,247753597,320,320,320,320,0
|
|
20240319,185000,247753597,320,320,320,320,0
|
|
20240319,184900,247753597,320,320,320,320,0
|
|
20240319,184800,247753597,320,320,320,320,0
|
|
20240319,184700,247753597,320,320,320,320,0
|
|
20240319,184600,247753597,320,320,320,320,0
|
|
20240319,184500,247753597,320,320,320,320,0
|
|
20240319,184400,247753597,320,320,320,320,0
|
|
20240319,184300,247753597,320,320,320,320,0
|
|
20240319,184200,247753597,320,320,320,320,0
|
|
20240319,184100,247753597,320,320,320,320,0
|
|
20240319,184000,247753597,320,320,320,320,0
|
|
20240319,183900,247753597,320,320,320,320,0
|
|
20240319,183800,247753597,320,320,320,320,0
|
|
20240319,183700,247753597,320,320,320,320,0
|
|
20240319,183600,247753597,320,320,320,320,0
|
|
20240319,183500,247753597,320,320,320,320,0
|
|
20240319,183400,247753597,320,320,320,320,0
|
|
20240319,183300,247753597,320,320,320,320,0
|
|
20240319,183200,247753597,320,320,320,320,0
|
|
20240319,183100,247753597,320,320,320,320,3628
|
|
20240319,183000,247753597,320,320,320,320,0
|
|
20240319,182900,247753597,320,320,320,320,0
|
|
20240319,182800,247753597,320,320,320,320,0
|
|
20240319,182700,247753597,320,320,320,320,0
|
|
20240319,182600,247753597,320,320,320,320,0
|
|
20240319,182500,247753597,320,320,320,320,0
|
|
20240319,182400,247753597,320,320,320,320,0
|
|
20240319,182300,247753597,320,320,320,320,0
|
|
20240319,182200,247753597,320,320,320,320,0
|
|
20240319,182100,247753597,320,320,320,320,0
|
|
20240319,182000,247753597,320,320,320,320,0
|
|
20240319,181900,247753597,320,320,320,320,0
|
|
20240319,181800,247753597,320,320,320,320,0
|
|
20240319,181700,247753597,320,320,320,320,0
|
|
20240319,181600,247753597,320,320,320,320,0
|
|
20240319,181500,247753597,320,320,320,320,0
|
|
20240319,181400,247753597,320,320,320,320,0
|
|
20240319,181300,247753597,320,320,320,320,0
|
|
20240319,181200,247753597,320,320,320,320,0
|
|
20240319,181100,247753597,320,320,320,320,0
|
|
20240319,181000,247753597,320,320,320,320,0
|
|
20240319,180900,247753597,320,320,320,320,0
|
|
20240319,180800,247753597,320,320,320,320,0
|
|
20240319,180700,247753597,320,320,320,320,0
|
|
20240319,180600,247753597,320,320,320,320,0
|
|
20240319,180500,247753597,320,320,320,320,0
|
|
20240319,180400,247753597,320,320,320,320,0
|
|
20240319,180300,247753597,320,320,320,320,0
|
|
20240319,180200,247753597,320,320,320,320,0
|
|
20240319,180100,247753597,320,320,320,320,3628
|
|
20240319,180000,247753597,320,320,320,320,0
|
|
20240319,175900,247753597,320,320,320,320,0
|
|
20240319,175800,247753597,320,320,320,320,0
|
|
20240319,175700,247753597,320,320,320,320,0
|
|
20240319,175600,247753597,320,320,320,320,0
|
|
20240319,175500,247753597,320,320,320,320,0
|
|
20240319,175400,247753597,320,320,320,320,0
|
|
20240319,175300,247753597,320,320,320,320,0
|
|
20240319,175200,247753597,320,320,320,320,0
|
|
20240319,175100,247753597,320,320,320,320,0
|
|
20240319,175000,247753597,320,320,320,320,0
|
|
20240319,174900,247753597,320,320,320,320,0
|
|
20240319,174800,247753597,320,320,320,320,0
|
|
20240319,174700,247753597,320,320,320,320,0
|
|
20240319,174600,247753597,320,320,320,320,0
|
|
20240319,174500,247753597,320,320,320,320,0
|
|
20240319,174400,247753597,320,320,320,320,0
|
|
20240319,174300,247753597,320,320,320,320,0
|
|
20240319,174200,247753597,320,320,320,320,0
|
|
20240319,174100,247753597,320,320,320,320,0
|
|
20240319,174000,247753597,320,320,320,320,0
|
|
20240319,173900,247753597,320,320,320,320,0
|
|
20240319,173800,247753597,320,320,320,320,0
|
|
20240319,173700,247753597,320,320,320,320,0
|
|
20240319,173600,247753597,320,320,320,320,0
|
|
20240319,173500,247753597,320,320,320,320,0
|
|
20240319,173400,247753597,320,320,320,320,0
|
|
20240319,173300,247753597,320,320,320,320,0
|
|
20240319,173200,247753597,320,320,320,320,0
|
|
20240319,173100,247753597,320,320,320,320,3628
|
|
20240319,173000,247753597,320,320,320,320,0
|
|
20240319,172900,247753597,320,320,320,320,0
|
|
20240319,172800,247753597,320,320,320,320,0
|
|
20240319,172700,247753597,320,320,320,320,0
|
|
20240319,172600,247753597,320,320,320,320,0
|
|
20240319,172500,247753597,320,320,320,320,0
|
|
20240319,172400,247753597,320,320,320,320,0
|
|
20240319,172300,247753597,320,320,320,320,0
|
|
20240319,172200,247753597,320,320,320,320,0
|
|
20240319,172100,247753597,320,320,320,320,0
|
|
20240319,172000,247753597,320,320,320,320,0
|
|
20240319,171900,247753597,320,320,320,320,0
|
|
20240319,171800,247753597,320,320,320,320,0
|
|
20240319,171700,247753597,320,320,320,320,0
|
|
20240319,171600,247753597,320,320,320,320,0
|
|
20240319,171500,247753597,320,320,320,320,0
|
|
20240319,171400,247753597,320,320,320,320,0
|
|
20240319,171300,247753597,320,320,320,320,0
|
|
20240319,171200,247753597,320,320,320,320,0
|
|
20240319,171100,247753597,320,320,320,320,0
|
|
20240319,171000,247753597,320,320,320,320,0
|
|
20240319,170900,247753597,320,320,320,320,0
|
|
20240319,170800,247753597,320,320,320,320,0
|
|
20240319,170700,247753597,320,320,320,320,0
|
|
20240319,170600,247753597,320,320,320,320,0
|
|
20240319,170500,247753597,320,320,320,320,0
|
|
20240319,170400,247753597,320,320,320,320,0
|
|
20240319,170300,247753597,320,320,320,320,0
|
|
20240319,170200,247753597,320,320,320,320,0
|
|
20240319,170100,247753597,320,320,320,320,3628
|
|
20240319,170000,247753597,320,320,320,320,0
|
|
20240319,165900,247753597,320,320,320,320,0
|
|
20240319,165800,247753597,320,320,320,320,0
|
|
20240319,165700,247753597,320,320,320,320,0
|
|
20240319,165600,247753597,320,320,320,320,0
|
|
20240319,165500,247753597,320,320,320,320,0
|
|
20240319,165400,247753597,320,320,320,320,0
|
|
20240319,165300,247753597,320,320,320,320,0
|
|
20240319,165200,247753597,320,320,320,320,0
|
|
20240319,165100,247753597,320,320,320,320,0
|
|
20240319,165000,247753597,320,320,320,320,0
|
|
20240319,164900,247753597,320,320,320,320,0
|
|
20240319,164800,247753597,320,320,320,320,0
|
|
20240319,164700,247753597,320,320,320,320,0
|
|
20240319,164600,247753597,320,320,320,320,0
|
|
20240319,164500,247753597,320,320,320,320,0
|
|
20240319,164400,247753597,320,320,320,320,0
|
|
20240319,164300,247753597,320,320,320,320,0
|
|
20240319,164200,247753597,320,320,320,320,0
|
|
20240319,164100,247753597,320,320,320,320,0
|
|
20240319,164000,247753597,320,320,320,320,0
|
|
20240319,163900,247753597,320,320,320,320,0
|
|
20240319,163800,247753597,320,320,320,320,0
|
|
20240319,163700,247753597,320,320,320,320,0
|
|
20240319,163600,247753597,320,320,320,320,0
|
|
20240319,163500,247753597,320,320,320,320,0
|
|
20240319,163400,247753597,320,320,320,320,0
|
|
20240319,163300,247753597,320,320,320,320,0
|
|
20240319,163200,247753597,320,320,320,320,0
|
|
20240319,163100,247753597,320,320,320,320,3628
|
|
20240319,163000,247753597,320,320,320,320,0
|
|
20240319,162900,247753597,320,320,320,320,0
|
|
20240319,162800,247753597,320,320,320,320,0
|
|
20240319,162700,247753597,320,320,320,320,0
|
|
20240319,162600,247753597,320,320,320,320,0
|
|
20240319,162500,247753597,320,320,320,320,0
|
|
20240319,162400,247753597,320,320,320,320,0
|
|
20240319,162300,247753597,320,320,320,320,0
|
|
20240319,162200,247753597,320,320,320,320,0
|
|
20240319,162100,247753597,320,320,320,320,0
|
|
20240319,162000,247753597,320,320,320,320,0
|
|
20240319,161900,247753597,320,320,320,320,0
|
|
20240319,161800,247753597,320,320,320,320,0
|
|
20240319,161700,247753597,320,320,320,320,0
|
|
20240319,161600,247753597,320,320,320,320,0
|
|
20240319,161500,247753597,320,320,320,320,0
|
|
20240319,161400,247753597,320,320,320,320,0
|
|
20240319,161300,247753597,320,320,320,320,0
|
|
20240319,161200,247753597,320,320,320,320,0
|
|
20240319,161100,247753597,320,320,320,320,0
|
|
20240319,161000,247753597,320,320,320,320,0
|
|
20240319,160900,247753597,320,320,320,320,0
|
|
20240319,160800,247753597,320,320,320,320,0
|
|
20240319,160700,247753597,320,320,320,320,0
|
|
20240319,160600,247753597,320,320,320,320,0
|
|
20240319,160500,247753597,320,320,320,320,0
|
|
20240319,160400,247753597,320,320,320,320,0
|
|
20240319,160300,247753597,320,320,320,320,0
|
|
20240319,160200,247753597,320,320,320,320,0
|
|
20240319,160100,247753597,320,320,320,320,3628
|
|
20240319,160000,247753597,320,320,320,320,0
|
|
20240319,155900,247753597,320,320,320,320,0
|
|
20240319,155800,247753597,320,320,320,320,0
|
|
20240319,155700,247753597,320,320,320,320,0
|
|
20240319,155600,247753597,320,320,320,320,0
|
|
20240319,155500,247753597,320,320,320,320,0
|
|
20240319,155400,247753597,320,320,320,320,0
|
|
20240319,155300,247753597,320,320,320,320,0
|
|
20240319,155200,247753597,320,320,320,320,0
|
|
20240319,155100,247753597,320,320,320,320,0
|
|
20240319,155000,247753597,320,320,320,320,0
|
|
20240319,154900,247753597,320,320,320,320,0
|
|
20240319,154800,247753597,320,320,320,320,0
|
|
20240319,154700,247753597,320,320,320,320,0
|
|
20240319,154600,247753597,320,320,320,320,0
|
|
20240319,154500,247753597,320,320,320,320,0
|
|
20240319,154400,247753597,320,320,320,320,0
|
|
20240319,154300,247753597,320,320,320,320,0
|
|
20240319,154200,247753597,320,320,320,320,0
|
|
20240319,154100,247753597,320,320,320,320,0
|
|
20240319,154000,247753597,320,320,320,320,0
|
|
20240319,153900,247753597,320,320,320,320,0
|
|
20240319,153800,247753597,320,320,320,320,0
|
|
20240319,153700,247753597,320,320,320,320,0
|
|
20240319,153600,247753597,320,320,320,320,0
|
|
20240319,153500,247753597,320,320,320,320,0
|
|
20240319,153400,247753597,320,320,320,320,0
|
|
20240319,153300,247753597,320,320,320,320,0
|
|
20240319,153200,247753597,320,320,320,320,0
|
|
20240319,153100,247753597,320,320,320,320,3628
|
|
20240319,153000,247753597,320,320,320,320,3628
|
|
20240319,152900,246592637,321,321,321,321,0
|
|
20240319,152800,246592637,321,321,321,321,0
|
|
20240319,152700,246592637,321,321,321,321,0
|
|
20240319,152600,246592637,321,321,321,321,0
|
|
20240319,152500,246592637,321,321,321,321,0
|
|
20240319,152400,246592637,321,321,321,321,0
|
|
20240319,152300,246592637,321,321,321,321,0
|
|
20240319,152200,246592637,321,321,321,321,0
|
|
20240319,152100,246592637,321,321,321,321,0
|
|
20240319,152000,246592637,321,321,321,321,0
|
|
20240319,151900,246592637,321,321,321,320,1226
|
|
20240319,151800,246200313,322,320,322,320,18241
|
|
20240319,151700,240353191,320,320,320,320,0
|
|
20240319,151600,240353191,320,321,321,319,1018
|
|
20240319,151500,240028430,321,320,321,320,11
|
|
20240319,151400,240024909,321,319,321,319,1242
|
|
20240319,151300,239628707,320,319,320,319,6547
|
|
20240319,151200,237534745,320,320,320,319,1223
|
|
20240319,151100,237144597,320,319,320,319,3945
|
|
20240319,151000,235886134,319,319,319,319,622
|
|
20240319,150900,235687716,319,319,319,319,0
|
|
20240319,150800,235687716,319,319,319,319,1521
|
|
20240319,150700,235202517,320,320,320,320,0
|
|
20240319,150600,235202517,320,320,320,319,40636
|
|
20240319,150500,222234393,320,320,320,320,280
|
|
20240319,150400,222144793,320,320,320,320,21
|
|
20240319,150300,222138073,320,320,320,319,5756
|
|
20240319,150200,220301653,320,320,320,320,179
|
|
20240319,150100,220244373,320,320,320,320,98
|
|
20240319,150000,220213013,321,321,321,321,2
|
|
20240319,145900,220212371,321,321,321,321,42
|
|
20240319,145800,220198889,321,321,321,321,14
|
|
20240319,145700,220194395,321,321,321,321,144
|
|
20240319,145600,220148171,321,321,321,321,2
|
|
20240319,145500,220147529,321,321,321,321,0
|
|
20240319,145400,220147529,321,321,321,321,3
|
|
20240319,145300,220146566,320,320,320,320,2784
|
|
20240319,145200,219255686,320,320,320,320,12999
|
|
20240319,145100,215096006,320,320,320,320,110
|
|
20240319,145000,215060806,321,321,321,321,0
|
|
20240319,144900,215060806,321,321,321,321,1
|
|
20240319,144800,215060485,320,320,320,320,12
|
|
20240319,144700,215056645,320,320,320,320,0
|
|
20240319,144600,215056645,320,320,320,320,692
|
|
20240319,144500,214835205,319,320,320,319,113
|
|
20240319,144400,214799048,320,321,321,320,10
|
|
20240319,144300,214795846,320,320,320,320,0
|
|
20240319,144200,214795846,320,320,320,320,57
|
|
20240319,144100,214777606,320,319,321,319,1291
|
|
20240319,144000,214363373,320,320,320,320,471
|
|
20240319,143900,214212653,321,321,321,321,5
|
|
20240319,143800,214211048,321,321,321,321,3
|
|
20240319,143700,214210085,321,320,321,320,10001
|
|
20240319,143600,211009764,321,321,321,321,0
|
|
20240319,143500,211009764,321,321,321,321,0
|
|
20240319,143400,211009764,321,321,321,321,0
|
|
20240319,143300,211009764,321,321,321,321,776
|
|
20240319,143200,210760668,322,322,322,322,2
|
|
20240319,143100,210760024,322,321,322,321,279
|
|
20240319,143000,210670464,321,321,321,321,127
|
|
20240319,142900,210629697,321,321,321,321,0
|
|
20240319,142800,210629697,321,321,321,321,12
|
|
20240319,142700,210625845,320,320,320,320,0
|
|
20240319,142600,210625845,320,320,320,320,0
|
|
20240319,142500,210625845,320,320,320,320,0
|
|
20240319,142400,210625845,320,321,321,320,403
|
|
20240319,142300,210496485,320,320,320,320,1
|
|
20240319,142200,210496165,321,321,321,321,1000
|
|
20240319,142100,210175165,321,321,321,321,10
|
|
20240319,142000,210171955,321,321,321,321,15
|
|
20240319,141900,210167140,321,320,321,320,6131
|
|
20240319,141800,208205219,320,320,320,320,0
|
|
20240319,141700,208205219,320,320,320,320,400
|
|
20240319,141600,208077219,321,321,321,321,0
|
|
20240319,141500,208077219,321,321,321,321,0
|
|
20240319,141400,208077219,321,321,321,320,104
|
|
20240319,141300,208043935,320,320,320,320,286
|
|
20240319,141200,207952415,321,321,321,321,0
|
|
20240319,141100,207952415,321,321,321,321,2
|
|
20240319,141000,207951773,320,320,320,320,2
|
|
20240319,140900,207951133,321,321,321,321,0
|
|
20240319,140800,207951133,321,321,321,320,49
|
|
20240319,140700,207935409,321,321,321,320,63
|
|
20240319,140600,207915187,320,321,321,320,3
|
|
20240319,140500,207914225,320,321,321,320,210
|
|
20240319,140400,207846825,321,321,321,321,0
|
|
20240319,140300,207846825,321,321,321,321,4
|
|
20240319,140200,207845541,321,321,321,320,18
|
|
20240319,140100,207839764,320,320,320,320,4
|
|
20240319,140000,207838484,321,321,321,321,1986
|
|
20240319,135900,207200978,320,320,320,320,0
|
|
20240319,135800,207200978,320,320,320,320,0
|
|
20240319,135700,207200978,320,320,320,320,110
|
|
20240319,135600,207165778,320,320,320,320,0
|
|
20240319,135500,207165778,320,320,320,320,1
|
|
20240319,135400,207165458,321,321,321,320,31
|
|
20240319,135300,207155527,320,320,320,320,1
|
|
20240319,135200,207155207,320,320,320,320,20
|
|
20240319,135100,207148807,320,320,320,320,1
|
|
20240319,135000,207148487,321,320,321,320,5002
|
|
20240319,134900,205547845,320,321,321,320,6
|
|
20240319,134800,205545921,321,321,321,321,9871
|
|
20240319,134700,202377330,321,321,321,321,1
|
|
20240319,134600,202377009,320,320,320,320,3
|
|
20240319,134500,202376049,319,319,319,319,0
|
|
20240319,134400,202376049,319,320,320,319,502
|
|
20240319,134300,202215411,320,320,320,320,0
|
|
20240319,134200,202215411,320,320,320,320,1
|
|
20240319,134100,202215091,320,320,320,320,0
|
|
20240319,134000,202215091,320,320,320,319,21
|
|
20240319,133900,202208372,319,319,320,319,4
|
|
20240319,133800,202207095,320,320,320,320,120
|
|
20240319,133700,202168695,320,320,320,319,1101
|
|
20240319,133600,201816376,320,320,320,320,4
|
|
20240319,133500,201815096,319,319,319,319,1
|
|
20240319,133400,201814777,320,320,320,320,1
|
|
20240319,133300,201814457,319,319,319,319,0
|
|
20240319,133200,201814457,319,320,320,319,12
|
|
20240319,133100,201810623,320,320,320,320,0
|
|
20240319,133000,201810623,320,320,320,320,3
|
|
20240319,132900,201809663,320,320,320,320,0
|
|
20240319,132800,201809663,320,320,320,320,0
|
|
20240319,132700,201809663,320,320,320,320,0
|
|
20240319,132600,201809663,320,320,320,320,51
|
|
20240319,132500,201793343,320,320,320,320,0
|
|
20240319,132400,201793343,320,320,320,320,5
|
|
20240319,132300,201791743,319,320,320,319,2
|
|
20240319,132200,201791104,319,319,321,319,13
|
|
20240319,132100,201786944,320,320,320,319,31
|
|
20240319,132000,201777025,319,320,320,319,100
|
|
20240319,131900,201745029,321,321,321,321,2
|
|
20240319,131800,201744387,321,320,321,320,101
|
|
20240319,131700,201712066,320,321,321,320,5
|
|
20240319,131600,201710462,320,320,320,320,0
|
|
20240319,131500,201710462,320,321,321,320,43
|
|
20240319,131400,201696700,319,320,321,319,65
|
|
20240319,131300,201675903,319,320,320,319,100
|
|
20240319,131200,201643971,321,321,321,321,0
|
|
20240319,131100,201643971,321,321,321,321,0
|
|
20240319,131000,201643971,321,321,321,321,2
|
|
20240319,130900,201643329,320,320,320,320,570
|
|
20240319,130800,201460929,320,320,320,320,2
|
|
20240319,130700,201460289,321,321,321,321,0
|
|
20240319,130600,201460289,321,321,321,321,0
|
|
20240319,130500,201460289,321,321,321,321,2000
|
|
20240319,130400,200818289,321,321,321,321,14
|
|
20240319,130300,200813795,320,320,320,320,1
|
|
20240319,130200,200813475,320,320,320,320,0
|
|
20240319,130100,200813475,320,320,320,320,300
|
|
20240319,130000,200717475,320,321,321,320,211
|
|
20240319,125900,200649954,320,321,321,320,35
|
|
20240319,125800,200638750,320,320,320,320,275
|
|
20240319,125700,200550750,320,320,321,320,266
|
|
20240319,125600,200465629,321,320,321,320,948
|
|
20240319,125500,200162267,320,320,320,320,17
|
|
20240319,125400,200156827,320,320,320,319,609
|
|
20240319,125300,199961953,320,319,320,319,728
|
|
20240319,125200,199728995,320,320,320,320,6
|
|
20240319,125100,199727075,320,320,320,320,9318
|
|
20240319,125000,196745315,321,320,321,320,10
|
|
20240319,124900,196742106,321,321,321,321,0
|
|
20240319,124800,196742106,321,321,321,321,0
|
|
20240319,124700,196742106,321,321,321,321,0
|
|
20240319,124600,196742106,321,321,321,321,2
|
|
20240319,124500,196741464,321,321,321,321,102
|
|
20240319,124400,196708722,321,321,321,321,3
|
|
20240319,124300,196707759,320,320,320,320,0
|
|
20240319,124200,196707759,320,320,320,320,0
|
|
20240319,124100,196707759,320,320,320,320,0
|
|
20240319,124000,196707759,320,320,320,320,200
|
|
20240319,123900,196643759,320,320,320,320,2000
|
|
20240319,123800,196003759,320,320,320,320,3200
|
|
20240319,123700,194979759,321,321,321,321,2
|
|
20240319,123600,194979117,321,321,321,321,3
|
|
20240319,123500,194978154,321,320,321,320,3
|
|
20240319,123400,194977193,321,320,321,320,3004
|
|
20240319,123300,194015910,321,321,321,321,0
|
|
20240319,123200,194015910,321,321,321,321,9
|
|
20240319,123100,194013021,321,321,321,321,2
|
|
20240319,123000,194012379,321,321,321,321,0
|
|
20240319,122900,194012379,321,321,321,321,0
|
|
20240319,122800,194012379,321,321,321,321,0
|
|
20240319,122700,194012379,321,321,321,321,3
|
|
20240319,122600,194011416,321,321,321,320,10
|
|
20240319,122500,194008207,321,321,321,321,6
|
|
20240319,122400,194006281,321,320,321,320,7
|
|
20240319,122300,194004036,321,321,321,321,4
|
|
20240319,122200,194002752,321,321,321,321,0
|
|
20240319,122100,194002752,321,321,321,321,0
|
|
20240319,122000,194002752,321,321,321,321,0
|
|
20240319,121900,194002752,321,321,321,321,0
|
|
20240319,121800,194002752,321,321,321,321,2
|
|
20240319,121700,194002110,321,321,321,321,1
|
|
20240319,121600,194001789,321,321,321,321,1002
|
|
20240319,121500,193680147,321,321,321,321,4
|
|
20240319,121400,193678863,321,321,321,321,3
|
|
20240319,121300,193677900,320,321,321,320,620
|
|
20240319,121200,193479498,320,320,320,320,155
|
|
20240319,121100,193429898,320,320,320,320,40
|
|
20240319,121000,193417098,321,321,321,321,0
|
|
20240319,120900,193417098,321,321,321,321,0
|
|
20240319,120800,193417098,321,321,321,321,4
|
|
20240319,120700,193415814,321,321,321,321,2
|
|
20240319,120600,193415172,321,321,321,321,0
|
|
20240319,120500,193415172,321,321,321,321,0
|
|
20240319,120400,193415172,321,321,321,321,3
|
|
20240319,120300,193414209,321,321,321,321,2
|
|
20240319,120200,193413567,321,321,321,321,0
|
|
20240319,120100,193413567,321,321,321,321,0
|
|
20240319,120000,193413567,321,321,321,321,2
|
|
20240319,115900,193412925,321,321,321,321,3
|
|
20240319,115800,193411962,321,321,321,321,2
|
|
20240319,115700,193411320,320,320,320,320,0
|
|
20240319,115600,193411320,320,320,320,320,0
|
|
20240319,115500,193411320,320,320,320,320,0
|
|
20240319,115400,193411320,320,320,320,320,0
|
|
20240319,115300,193411320,320,320,320,320,1001
|
|
20240319,115200,193091000,322,322,322,322,1
|
|
20240319,115100,193090678,320,321,321,320,85000
|
|
20240319,115000,165849588,322,322,322,322,0
|
|
20240319,114900,165849588,322,322,322,322,0
|
|
20240319,114800,165849588,322,322,322,322,0
|
|
20240319,114700,165849588,322,322,322,322,6
|
|
20240319,114600,165847656,322,322,322,322,0
|
|
20240319,114500,165847656,322,322,322,322,1
|
|
20240319,114400,165847334,322,323,323,322,376
|
|
20240319,114300,165726260,323,323,323,323,0
|
|
20240319,114200,165726260,323,323,323,323,1
|
|
20240319,114100,165725937,323,322,323,322,50
|
|
20240319,114000,165709834,322,322,322,322,0
|
|
20240319,113900,165709834,322,322,322,322,0
|
|
20240319,113800,165709834,322,322,322,322,0
|
|
20240319,113700,165709834,322,322,322,322,0
|
|
20240319,113600,165709834,322,322,322,322,0
|
|
20240319,113500,165709834,322,322,322,322,52
|
|
20240319,113400,165693090,322,322,322,322,20
|
|
20240319,113300,165686650,322,322,322,322,0
|
|
20240319,113200,165686650,322,322,322,322,0
|
|
20240319,113100,165686650,322,322,322,322,0
|
|
20240319,113000,165686650,322,322,322,322,0
|
|
20240319,112900,165686650,322,322,322,322,5
|
|
20240319,112800,165685040,322,322,322,322,0
|
|
20240319,112700,165685040,322,322,322,322,0
|
|
20240319,112600,165685040,322,322,322,322,0
|
|
20240319,112500,165685040,322,322,322,322,0
|
|
20240319,112400,165685040,322,322,322,322,0
|
|
20240319,112300,165685040,322,322,322,322,0
|
|
20240319,112200,165685040,322,322,322,322,500
|
|
20240319,112100,165524040,323,322,323,322,50
|
|
20240319,112000,165507936,323,323,323,323,0
|
|
20240319,111900,165507936,323,323,323,323,0
|
|
20240319,111800,165507936,323,323,323,323,0
|
|
20240319,111700,165507936,323,323,323,323,0
|
|
20240319,111600,165507936,323,323,323,323,4
|
|
20240319,111500,165506644,323,322,323,322,100
|
|
20240319,111400,165474441,322,322,322,322,1
|
|
20240319,111300,165474119,322,322,322,322,7
|
|
20240319,111200,165471865,322,322,322,322,0
|
|
20240319,111100,165471865,322,322,322,322,2
|
|
20240319,111000,165471221,323,323,323,323,3
|
|
20240319,110900,165470252,323,322,323,322,136
|
|
20240319,110800,165426447,322,322,322,322,1
|
|
20240319,110700,165426125,322,322,322,322,2
|
|
20240319,110600,165425481,322,322,322,322,2
|
|
20240319,110500,165424837,322,322,322,322,1544
|
|
20240319,110400,164927669,322,322,322,322,42
|
|
20240319,110300,164914145,322,322,322,322,0
|
|
20240319,110200,164914145,322,322,322,322,0
|
|
20240319,110100,164914145,322,322,322,322,3
|
|
20240319,110000,164913179,322,322,322,322,0
|
|
20240319,105900,164913179,322,322,322,322,0
|
|
20240319,105800,164913179,322,322,322,322,300
|
|
20240319,105700,164816579,322,322,322,322,1
|
|
20240319,105600,164816257,322,322,322,322,21
|
|
20240319,105500,164809495,322,322,322,322,2
|
|
20240319,105400,164808851,322,322,322,322,0
|
|
20240319,105300,164808851,322,322,322,322,101
|
|
20240319,105200,164776329,322,322,322,322,133
|
|
20240319,105100,164733503,322,322,322,322,0
|
|
20240319,105000,164733503,322,322,322,322,2
|
|
20240319,104900,164732859,322,322,322,322,2
|
|
20240319,104800,164732215,322,322,322,322,2230
|
|
20240319,104700,164014155,321,321,321,321,2
|
|
20240319,104600,164013513,322,322,322,322,1
|
|
20240319,104500,164013191,322,322,322,322,0
|
|
20240319,104400,164013191,322,322,322,322,0
|
|
20240319,104300,164013191,322,322,322,322,1
|
|
20240319,104200,164012869,322,322,322,322,1
|
|
20240319,104100,164012547,322,322,322,322,1
|
|
20240319,104000,164012225,321,321,321,321,865
|
|
20240319,103900,163734560,321,321,321,321,14
|
|
20240319,103800,163730066,321,320,321,320,7
|
|
20240319,103700,163727820,321,321,321,321,0
|
|
20240319,103600,163727820,321,321,321,321,14115
|
|
20240319,103500,159196905,322,322,322,322,0
|
|
20240319,103400,159196905,322,322,322,322,7
|
|
20240319,103300,159194651,322,322,322,322,18
|
|
20240319,103200,159188855,321,321,321,321,1
|
|
20240319,103100,159188534,322,321,322,321,8028
|
|
20240319,103000,156611545,321,321,321,320,12002
|
|
20240319,102900,152763903,321,321,321,321,28
|
|
20240319,102800,152754915,321,321,322,319,138014
|
|
20240319,102700,108638995,321,321,321,321,4000
|
|
20240319,102600,107354995,321,321,321,321,1500
|
|
20240319,102500,106873495,322,322,322,322,0
|
|
20240319,102400,106873495,322,323,323,322,5
|
|
20240319,102300,106871884,323,323,323,323,0
|
|
20240319,102200,106871884,323,323,323,323,2
|
|
20240319,102100,106871238,320,320,320,320,0
|
|
20240319,102000,106871238,320,322,322,320,40030
|
|
20240319,101900,94030703,323,323,323,323,1
|
|
20240319,101800,94030380,323,323,323,323,0
|
|
20240319,101700,94030380,323,323,323,323,0
|
|
20240319,101600,94030380,323,323,323,323,4
|
|
20240319,101500,94029088,322,322,322,322,0
|
|
20240319,101400,94029088,322,322,322,322,4
|
|
20240319,101300,94027800,322,322,322,322,0
|
|
20240319,101200,94027800,322,322,322,322,3
|
|
20240319,101100,94026834,323,323,323,323,1
|
|
20240319,101000,94026511,323,323,323,323,515
|
|
20240319,100900,93860166,323,323,323,323,0
|
|
20240319,100800,93860166,323,323,323,323,0
|
|
20240319,100700,93860166,323,323,323,323,20
|
|
20240319,100600,93853706,322,322,322,322,1
|
|
20240319,100500,93853384,323,323,323,323,0
|
|
20240319,100400,93853384,323,323,323,323,0
|
|
20240319,100300,93853384,323,323,323,323,2
|
|
20240319,100200,93852738,322,323,323,322,2581
|
|
20240319,100100,93021624,323,323,324,323,5082
|
|
20240319,100000,91380137,323,324,324,323,1457
|
|
20240319,095900,90909525,323,323,323,323,0
|
|
20240319,095800,90909525,323,323,323,323,3558
|
|
20240319,095700,89760291,323,323,323,322,63
|
|
20240319,095600,89739943,323,323,323,323,204
|
|
20240319,095500,89674051,323,323,323,323,3
|
|
20240319,095400,89673082,323,323,323,323,4
|
|
20240319,095300,89671790,322,323,323,322,195
|
|
20240319,095200,89608996,323,323,323,323,3
|
|
20240319,095100,89608027,322,322,322,322,0
|
|
20240319,095000,89608027,322,322,322,322,0
|
|
20240319,094900,89608027,322,322,322,322,0
|
|
20240319,094800,89608027,322,322,322,322,1
|
|
20240319,094700,89607705,322,322,322,322,105
|
|
20240319,094600,89573895,322,322,322,322,1
|
|
20240319,094500,89573573,322,323,323,322,2351
|
|
20240319,094400,88816340,323,323,323,323,619
|
|
20240319,094300,88616403,322,322,322,322,5
|
|
20240319,094200,88614793,323,323,323,323,1
|
|
20240319,094100,88614470,323,322,323,322,6406
|
|
20240319,094000,86551736,322,322,322,322,2702
|
|
20240319,093900,85681692,322,322,322,321,4900
|
|
20240319,093800,84103894,321,322,322,321,6062
|
|
20240319,093700,82151931,322,322,322,322,12519
|
|
20240319,093600,78120813,322,322,322,322,5
|
|
20240319,093500,78119203,324,323,324,323,1805
|
|
20240319,093400,77536185,323,322,323,322,3
|
|
20240319,093300,77535217,323,323,323,322,2493
|
|
20240319,093200,76729979,323,322,323,322,2532
|
|
20240319,093100,75914674,321,321,321,321,1141
|
|
20240319,093000,75548413,322,322,322,321,6
|
|
20240319,092900,75546483,321,320,321,320,5098
|
|
20240319,092800,73910026,321,321,321,320,1138
|
|
20240319,092700,73545810,320,320,320,320,0
|
|
20240319,092600,73545810,320,321,321,320,1164
|
|
20240319,092500,73173248,321,321,321,321,1199
|
|
20240319,092400,72788369,321,320,321,320,162
|
|
20240319,092300,72736369,321,320,321,320,10251
|
|
20240319,092200,69455799,321,320,321,320,1001
|
|
20240319,092100,69134479,320,320,320,320,60
|
|
20240319,092000,69115279,320,321,321,320,13000
|
|
20240319,091900,64951208,321,321,321,321,0
|
|
20240319,091800,64951208,321,321,321,321,2
|
|
20240319,091700,64950566,321,321,321,321,37
|
|
20240319,091600,64938689,321,321,321,321,4
|
|
20240319,091500,64937405,320,321,321,320,30432
|
|
20240319,091400,55193147,321,322,322,321,43
|
|
20240319,091300,55179309,322,322,322,322,0
|
|
20240319,091200,55179309,322,321,322,321,7
|
|
20240319,091100,55177061,322,321,322,321,50
|
|
20240319,091000,55160966,322,321,322,321,18
|
|
20240319,090900,55155182,322,321,322,321,79
|
|
20240319,090800,55129750,322,321,322,321,26
|
|
20240319,090700,55121390,321,321,321,321,5
|
|
20240319,090600,55119785,322,320,322,320,2365
|
|
20240319,090500,54358274,320,323,323,320,100010
|
|
20240319,090400,22290862,323,323,323,323,12
|
|
20240319,090300,22286986,324,324,324,324,13
|
|
20240319,090200,22282774,323,323,323,323,1
|
|
20240319,090100,22282451,323,324,324,323,30118
|
|
20240319,090000,12524220,324,324,324,324,38655
|