604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240320,190100,202031209,319,319,319,319,158040
|
|
20240320,190000,202031209,319,319,319,319,0
|
|
20240320,185900,202031209,319,319,319,319,0
|
|
20240320,185800,202031209,319,319,319,319,0
|
|
20240320,185700,202031209,319,319,319,319,0
|
|
20240320,185600,202031209,319,319,319,319,0
|
|
20240320,185500,202031209,319,319,319,319,0
|
|
20240320,185400,202031209,319,319,319,319,0
|
|
20240320,185300,202031209,319,319,319,319,0
|
|
20240320,185200,202031209,319,319,319,319,0
|
|
20240320,185100,202031209,319,319,319,319,0
|
|
20240320,185000,202031209,319,319,319,319,0
|
|
20240320,184900,202031209,319,319,319,319,0
|
|
20240320,184800,202031209,319,319,319,319,0
|
|
20240320,184700,202031209,319,319,319,319,0
|
|
20240320,184600,202031209,319,319,319,319,0
|
|
20240320,184500,202031209,319,319,319,319,0
|
|
20240320,184400,202031209,319,319,319,319,0
|
|
20240320,184300,202031209,319,319,319,319,0
|
|
20240320,184200,202031209,319,319,319,319,0
|
|
20240320,184100,202031209,319,319,319,319,0
|
|
20240320,184000,202031209,319,319,319,319,0
|
|
20240320,183900,202031209,319,319,319,319,0
|
|
20240320,183800,202031209,319,319,319,319,0
|
|
20240320,183700,202031209,319,319,319,319,0
|
|
20240320,183600,202031209,319,319,319,319,0
|
|
20240320,183500,202031209,319,319,319,319,0
|
|
20240320,183400,202031209,319,319,319,319,0
|
|
20240320,183300,202031209,319,319,319,319,0
|
|
20240320,183200,202031209,319,319,319,319,0
|
|
20240320,183100,202031209,319,319,319,319,158040
|
|
20240320,183000,202031209,319,319,319,319,0
|
|
20240320,182900,202031209,319,319,319,319,0
|
|
20240320,182800,202031209,319,319,319,319,0
|
|
20240320,182700,202031209,319,319,319,319,0
|
|
20240320,182600,202031209,319,319,319,319,0
|
|
20240320,182500,202031209,319,319,319,319,0
|
|
20240320,182400,202031209,319,319,319,319,0
|
|
20240320,182300,202031209,319,319,319,319,0
|
|
20240320,182200,202031209,319,319,319,319,0
|
|
20240320,182100,202031209,319,319,319,319,0
|
|
20240320,182000,202031209,319,319,319,319,0
|
|
20240320,181900,202031209,319,319,319,319,0
|
|
20240320,181800,202031209,319,319,319,319,0
|
|
20240320,181700,202031209,319,319,319,319,0
|
|
20240320,181600,202031209,319,319,319,319,0
|
|
20240320,181500,202031209,319,319,319,319,0
|
|
20240320,181400,202031209,319,319,319,319,0
|
|
20240320,181300,202031209,319,319,319,319,0
|
|
20240320,181200,202031209,319,319,319,319,0
|
|
20240320,181100,202031209,319,319,319,319,0
|
|
20240320,181000,202031209,319,319,319,319,0
|
|
20240320,180900,202031209,319,319,319,319,0
|
|
20240320,180800,202031209,319,319,319,319,0
|
|
20240320,180700,202031209,319,319,319,319,0
|
|
20240320,180600,202031209,319,319,319,319,0
|
|
20240320,180500,202031209,319,319,319,319,0
|
|
20240320,180400,202031209,319,319,319,319,0
|
|
20240320,180300,202031209,319,319,319,319,0
|
|
20240320,180200,202031209,319,319,319,319,0
|
|
20240320,180100,202031209,319,319,319,319,158040
|
|
20240320,180000,202031209,319,319,319,319,0
|
|
20240320,175900,202031209,319,319,319,319,0
|
|
20240320,175800,202031209,319,319,319,319,0
|
|
20240320,175700,202031209,319,319,319,319,0
|
|
20240320,175600,202031209,319,319,319,319,0
|
|
20240320,175500,202031209,319,319,319,319,0
|
|
20240320,175400,202031209,319,319,319,319,0
|
|
20240320,175300,202031209,319,319,319,319,0
|
|
20240320,175200,202031209,319,319,319,319,0
|
|
20240320,175100,202031209,319,319,319,319,0
|
|
20240320,175000,202031209,319,319,319,319,0
|
|
20240320,174900,202031209,319,319,319,319,0
|
|
20240320,174800,202031209,319,319,319,319,0
|
|
20240320,174700,202031209,319,319,319,319,0
|
|
20240320,174600,202031209,319,319,319,319,0
|
|
20240320,174500,202031209,319,319,319,319,0
|
|
20240320,174400,202031209,319,319,319,319,0
|
|
20240320,174300,202031209,319,319,319,319,0
|
|
20240320,174200,202031209,319,319,319,319,0
|
|
20240320,174100,202031209,319,319,319,319,0
|
|
20240320,174000,202031209,319,319,319,319,0
|
|
20240320,173900,202031209,319,319,319,319,0
|
|
20240320,173800,202031209,319,319,319,319,0
|
|
20240320,173700,202031209,319,319,319,319,0
|
|
20240320,173600,202031209,319,319,319,319,0
|
|
20240320,173500,202031209,319,319,319,319,0
|
|
20240320,173400,202031209,319,319,319,319,0
|
|
20240320,173300,202031209,319,319,319,319,0
|
|
20240320,173200,202031209,319,319,319,319,0
|
|
20240320,173100,202031209,319,319,319,319,158040
|
|
20240320,173000,202031209,319,319,319,319,0
|
|
20240320,172900,202031209,319,319,319,319,0
|
|
20240320,172800,202031209,319,319,319,319,0
|
|
20240320,172700,202031209,319,319,319,319,0
|
|
20240320,172600,202031209,319,319,319,319,0
|
|
20240320,172500,202031209,319,319,319,319,0
|
|
20240320,172400,202031209,319,319,319,319,0
|
|
20240320,172300,202031209,319,319,319,319,0
|
|
20240320,172200,202031209,319,319,319,319,0
|
|
20240320,172100,202031209,319,319,319,319,0
|
|
20240320,172000,202031209,319,319,319,319,0
|
|
20240320,171900,202031209,319,319,319,319,0
|
|
20240320,171800,202031209,319,319,319,319,0
|
|
20240320,171700,202031209,319,319,319,319,0
|
|
20240320,171600,202031209,319,319,319,319,0
|
|
20240320,171500,202031209,319,319,319,319,0
|
|
20240320,171400,202031209,319,319,319,319,0
|
|
20240320,171300,202031209,319,319,319,319,0
|
|
20240320,171200,202031209,319,319,319,319,0
|
|
20240320,171100,202031209,319,319,319,319,0
|
|
20240320,171000,202031209,319,319,319,319,0
|
|
20240320,170900,202031209,319,319,319,319,0
|
|
20240320,170800,202031209,319,319,319,319,0
|
|
20240320,170700,202031209,319,319,319,319,0
|
|
20240320,170600,202031209,319,319,319,319,0
|
|
20240320,170500,202031209,319,319,319,319,0
|
|
20240320,170400,202031209,319,319,319,319,0
|
|
20240320,170300,202031209,319,319,319,319,0
|
|
20240320,170200,202031209,319,319,319,319,0
|
|
20240320,170100,202031209,319,319,319,319,158040
|
|
20240320,170000,202031209,319,319,319,319,0
|
|
20240320,165900,202031209,319,319,319,319,0
|
|
20240320,165800,202031209,319,319,319,319,0
|
|
20240320,165700,202031209,319,319,319,319,0
|
|
20240320,165600,202031209,319,319,319,319,0
|
|
20240320,165500,202031209,319,319,319,319,0
|
|
20240320,165400,202031209,319,319,319,319,0
|
|
20240320,165300,202031209,319,319,319,319,0
|
|
20240320,165200,202031209,319,319,319,319,0
|
|
20240320,165100,202031209,319,319,319,319,0
|
|
20240320,165000,202031209,319,319,319,319,0
|
|
20240320,164900,202031209,319,319,319,319,0
|
|
20240320,164800,202031209,319,319,319,319,0
|
|
20240320,164700,202031209,319,319,319,319,0
|
|
20240320,164600,202031209,319,319,319,319,0
|
|
20240320,164500,202031209,319,319,319,319,0
|
|
20240320,164400,202031209,319,319,319,319,0
|
|
20240320,164300,202031209,319,319,319,319,0
|
|
20240320,164200,202031209,319,319,319,319,0
|
|
20240320,164100,202031209,319,319,319,319,0
|
|
20240320,164000,202031209,319,319,319,319,0
|
|
20240320,163900,202031209,319,319,319,319,0
|
|
20240320,163800,202031209,319,319,319,319,0
|
|
20240320,163700,202031209,319,319,319,319,0
|
|
20240320,163600,202031209,319,319,319,319,0
|
|
20240320,163500,202031209,319,319,319,319,0
|
|
20240320,163400,202031209,319,319,319,319,0
|
|
20240320,163300,202031209,319,319,319,319,0
|
|
20240320,163200,202031209,319,319,319,319,0
|
|
20240320,163100,202031209,319,319,319,319,158040
|
|
20240320,163000,202031209,319,319,319,319,0
|
|
20240320,162900,202031209,319,319,319,319,0
|
|
20240320,162800,202031209,319,319,319,319,0
|
|
20240320,162700,202031209,319,319,319,319,0
|
|
20240320,162600,202031209,319,319,319,319,0
|
|
20240320,162500,202031209,319,319,319,319,0
|
|
20240320,162400,202031209,319,319,319,319,0
|
|
20240320,162300,202031209,319,319,319,319,0
|
|
20240320,162200,202031209,319,319,319,319,0
|
|
20240320,162100,202031209,319,319,319,319,0
|
|
20240320,162000,202031209,319,319,319,319,0
|
|
20240320,161900,202031209,319,319,319,319,0
|
|
20240320,161800,202031209,319,319,319,319,0
|
|
20240320,161700,202031209,319,319,319,319,0
|
|
20240320,161600,202031209,319,319,319,319,0
|
|
20240320,161500,202031209,319,319,319,319,0
|
|
20240320,161400,202031209,319,319,319,319,0
|
|
20240320,161300,202031209,319,319,319,319,0
|
|
20240320,161200,202031209,319,319,319,319,0
|
|
20240320,161100,202031209,319,319,319,319,0
|
|
20240320,161000,202031209,319,319,319,319,0
|
|
20240320,160900,202031209,319,319,319,319,0
|
|
20240320,160800,202031209,319,319,319,319,0
|
|
20240320,160700,202031209,319,319,319,319,0
|
|
20240320,160600,202031209,319,319,319,319,0
|
|
20240320,160500,202031209,319,319,319,319,0
|
|
20240320,160400,202031209,319,319,319,319,0
|
|
20240320,160300,202031209,319,319,319,319,0
|
|
20240320,160200,202031209,319,319,319,319,0
|
|
20240320,160100,202031209,319,319,319,319,158040
|
|
20240320,160000,202031209,319,319,319,319,0
|
|
20240320,155900,202031209,319,319,319,319,0
|
|
20240320,155800,202031209,319,319,319,319,0
|
|
20240320,155700,202031209,319,319,319,319,0
|
|
20240320,155600,202031209,319,319,319,319,0
|
|
20240320,155500,202031209,319,319,319,319,0
|
|
20240320,155400,202031209,319,319,319,319,0
|
|
20240320,155300,202031209,319,319,319,319,0
|
|
20240320,155200,202031209,319,319,319,319,0
|
|
20240320,155100,202031209,319,319,319,319,0
|
|
20240320,155000,202031209,319,319,319,319,0
|
|
20240320,154900,202031209,319,319,319,319,0
|
|
20240320,154800,202031209,319,319,319,319,0
|
|
20240320,154700,202031209,319,319,319,319,0
|
|
20240320,154600,202031209,319,319,319,319,0
|
|
20240320,154500,202031209,319,319,319,319,0
|
|
20240320,154400,202031209,319,319,319,319,0
|
|
20240320,154300,202031209,319,319,319,319,0
|
|
20240320,154200,202031209,319,319,319,319,0
|
|
20240320,154100,202031209,319,319,319,319,0
|
|
20240320,154000,202031209,319,319,319,319,0
|
|
20240320,153900,202031209,319,319,319,319,0
|
|
20240320,153800,202031209,319,319,319,319,0
|
|
20240320,153700,202031209,319,319,319,319,0
|
|
20240320,153600,202031209,319,319,319,319,0
|
|
20240320,153500,202031209,319,319,319,319,0
|
|
20240320,153400,202031209,319,319,319,319,0
|
|
20240320,153300,202031209,319,319,319,319,0
|
|
20240320,153200,202031209,319,319,319,319,0
|
|
20240320,153100,202031209,319,319,319,319,158040
|
|
20240320,153000,202031209,319,319,319,319,158040
|
|
20240320,152900,151616449,325,325,325,325,0
|
|
20240320,152800,151616449,325,325,325,325,0
|
|
20240320,152700,151616449,325,325,325,325,0
|
|
20240320,152600,151616449,325,325,325,325,0
|
|
20240320,152500,151616449,325,325,325,325,0
|
|
20240320,152400,151616449,325,325,325,325,0
|
|
20240320,152300,151616449,325,325,325,325,0
|
|
20240320,152200,151616449,325,325,325,325,0
|
|
20240320,152100,151616449,325,325,325,325,0
|
|
20240320,152000,151616449,325,325,325,325,0
|
|
20240320,151900,151616449,325,323,325,323,666
|
|
20240320,151800,151401163,323,323,324,323,1666
|
|
20240320,151700,150863044,324,324,324,323,20393
|
|
20240320,151600,144276077,325,323,325,323,2
|
|
20240320,151500,144275429,324,324,324,323,432
|
|
20240320,151400,144135473,324,323,324,323,560
|
|
20240320,151300,143954378,324,323,324,323,4546
|
|
20240320,151200,142485805,324,325,325,323,264
|
|
20240320,151100,142400269,324,324,325,324,3004
|
|
20240320,151000,141426961,324,323,324,323,377
|
|
20240320,150900,141305148,324,324,324,324,512
|
|
20240320,150800,141139260,325,325,325,323,549
|
|
20240320,150700,140961396,325,324,325,323,12826
|
|
20240320,150600,136805801,324,324,324,324,526
|
|
20240320,150500,136635377,324,324,324,323,32
|
|
20240320,150400,136625015,323,324,324,323,50
|
|
20240320,150300,136608827,324,323,324,323,114
|
|
20240320,150200,136572001,323,323,323,323,20
|
|
20240320,150100,136565541,323,323,323,323,18
|
|
20240320,150000,136559727,324,323,324,323,514
|
|
20240320,145900,136393503,324,324,324,324,1
|
|
20240320,145800,136393179,323,324,324,323,21
|
|
20240320,145700,136386385,323,323,323,323,120
|
|
20240320,145600,136347625,323,323,323,323,10
|
|
20240320,145500,136344395,323,323,323,323,1050
|
|
20240320,145400,136005245,324,324,324,324,201
|
|
20240320,145300,135940121,324,324,324,324,15
|
|
20240320,145200,135935261,323,323,323,323,0
|
|
20240320,145100,135935261,323,323,323,323,14
|
|
20240320,145000,135930739,324,324,324,324,1
|
|
20240320,144900,135930415,323,323,323,323,2485
|
|
20240320,144800,135127760,323,324,324,323,1405
|
|
20240320,144700,134673745,323,322,323,322,19250
|
|
20240320,144600,128457917,322,322,322,322,1538
|
|
20240320,144500,127962681,322,322,322,322,500
|
|
20240320,144400,127801681,322,322,322,322,500
|
|
20240320,144300,127640681,323,322,323,322,112
|
|
20240320,144200,127604506,322,322,323,322,12
|
|
20240320,144100,127600641,322,322,322,322,265
|
|
20240320,144000,127515311,322,322,322,321,1501
|
|
20240320,143900,127031990,323,322,323,322,1287
|
|
20240320,143800,126617575,322,322,322,322,33
|
|
20240320,143700,126606949,321,322,322,321,2586
|
|
20240320,143600,125776632,322,322,322,322,0
|
|
20240320,143500,125776632,322,322,322,322,0
|
|
20240320,143400,125776632,322,322,322,322,11
|
|
20240320,143300,125773090,322,322,322,322,201
|
|
20240320,143200,125708368,322,322,322,322,11
|
|
20240320,143100,125704826,321,321,321,321,1
|
|
20240320,143000,125704505,322,322,322,322,3011
|
|
20240320,142900,124734963,322,322,322,322,11
|
|
20240320,142800,124731421,322,322,322,322,2
|
|
20240320,142700,124730777,322,322,322,322,0
|
|
20240320,142600,124730777,322,322,322,322,2
|
|
20240320,142500,124730133,322,322,322,322,1
|
|
20240320,142400,124729811,322,321,322,321,2
|
|
20240320,142300,124729168,322,322,322,322,0
|
|
20240320,142200,124729168,322,322,322,322,0
|
|
20240320,142100,124729168,322,322,322,322,20
|
|
20240320,142000,124722728,322,322,322,322,400
|
|
20240320,141900,124593928,322,322,322,322,0
|
|
20240320,141800,124593928,322,322,322,322,1
|
|
20240320,141700,124593606,321,321,321,321,10
|
|
20240320,141600,124590396,322,321,322,321,25
|
|
20240320,141500,124582370,321,322,322,321,24998
|
|
20240320,141400,116551797,323,323,323,323,1
|
|
20240320,141300,116551474,322,322,322,322,15000
|
|
20240320,141200,111721474,323,323,323,323,0
|
|
20240320,141100,111721474,323,323,323,323,1
|
|
20240320,141000,111721151,322,322,322,322,0
|
|
20240320,140900,111721151,322,322,322,322,0
|
|
20240320,140800,111721151,322,322,322,322,0
|
|
20240320,140700,111721151,322,322,322,322,31
|
|
20240320,140600,111711169,323,323,323,323,0
|
|
20240320,140500,111711169,323,322,323,322,301
|
|
20240320,140400,111614246,322,322,322,322,233
|
|
20240320,140300,111539220,322,323,323,322,5661
|
|
20240320,140200,109716377,322,323,323,322,2
|
|
20240320,140100,109715732,322,322,322,322,201
|
|
20240320,140000,109651010,322,322,322,322,11
|
|
20240320,135900,109647468,322,322,322,322,900
|
|
20240320,135800,109357668,322,322,322,322,23
|
|
20240320,135700,109350262,323,323,323,323,3
|
|
20240320,135600,109349293,323,322,323,322,2434
|
|
20240320,135500,108565346,323,322,323,322,7755
|
|
20240320,135400,106068235,323,323,323,323,0
|
|
20240320,135300,106068235,323,322,323,322,34
|
|
20240320,135200,106057255,323,323,323,323,0
|
|
20240320,135100,106057255,323,323,323,323,2
|
|
20240320,135000,106056609,322,321,322,321,3
|
|
20240320,134900,106055644,322,322,322,322,248
|
|
20240320,134800,105975788,321,321,321,321,0
|
|
20240320,134700,105975788,321,321,321,321,0
|
|
20240320,134600,105975788,321,321,321,321,0
|
|
20240320,134500,105975788,321,322,322,321,7001
|
|
20240320,134400,103721467,323,323,323,323,0
|
|
20240320,134300,103721467,323,323,323,323,0
|
|
20240320,134200,103721467,323,323,323,323,10
|
|
20240320,134100,103718237,323,323,323,323,61
|
|
20240320,134000,103698534,322,322,322,322,8544
|
|
20240320,133900,100947366,322,322,322,322,0
|
|
20240320,133800,100947366,322,322,322,322,11
|
|
20240320,133700,100943824,322,322,322,322,11
|
|
20240320,133600,100940282,322,322,322,322,0
|
|
20240320,133500,100940282,322,322,322,322,0
|
|
20240320,133400,100940282,322,323,323,322,579
|
|
20240320,133300,100753294,323,323,323,323,600
|
|
20240320,133200,100559494,323,323,323,323,50
|
|
20240320,133100,100543344,323,322,323,322,56
|
|
20240320,133000,100525311,322,322,322,322,0
|
|
20240320,132900,100525311,322,322,322,322,11
|
|
20240320,132800,100521769,323,323,323,323,0
|
|
20240320,132700,100521769,323,323,323,323,80
|
|
20240320,132600,100495929,323,323,323,323,151
|
|
20240320,132500,100447156,323,323,323,323,100
|
|
20240320,132400,100414856,323,323,323,323,142
|
|
20240320,132300,100368990,322,322,322,322,3
|
|
20240320,132200,100368024,322,323,323,322,62
|
|
20240320,132100,100348010,323,322,323,322,31
|
|
20240320,132000,100338027,323,323,323,323,0
|
|
20240320,131900,100338027,323,322,323,322,17
|
|
20240320,131800,100332552,321,321,321,321,2
|
|
20240320,131700,100331910,321,321,321,321,1
|
|
20240320,131600,100331589,323,323,323,323,1
|
|
20240320,131500,100331266,322,323,323,322,151
|
|
20240320,131400,100282643,323,322,323,322,34
|
|
20240320,131300,100271685,322,322,323,322,63
|
|
20240320,131200,100251377,323,322,323,322,39
|
|
20240320,131100,100238810,323,322,323,321,20
|
|
20240320,131000,100232353,323,322,324,321,63
|
|
20240320,130900,100212035,324,324,324,321,110
|
|
20240320,130800,100176539,323,322,324,321,2424
|
|
20240320,130700,99393598,322,323,323,322,202
|
|
20240320,130600,99328552,323,322,323,322,4610
|
|
20240320,130500,97839553,322,322,322,321,105
|
|
20240320,130400,97805744,322,323,323,322,304
|
|
20240320,130300,97707754,323,321,323,321,217
|
|
20240320,130200,97637879,322,322,322,322,477
|
|
20240320,130100,97484285,322,322,322,322,160
|
|
20240320,130000,97432765,322,322,323,322,1641
|
|
20240320,125900,96904360,322,322,322,322,0
|
|
20240320,125800,96904360,322,322,322,322,5103
|
|
20240320,125700,95261194,322,322,322,322,8000
|
|
20240320,125600,92685194,322,322,322,322,1
|
|
20240320,125500,92684872,321,321,321,321,0
|
|
20240320,125400,92684872,321,321,322,321,2092
|
|
20240320,125300,92011463,320,321,321,320,16
|
|
20240320,125200,92006328,322,322,322,322,1
|
|
20240320,125100,92006006,321,321,321,321,96
|
|
20240320,125000,91975190,320,320,320,320,0
|
|
20240320,124900,91975190,320,320,320,320,0
|
|
20240320,124800,91975190,320,320,320,320,0
|
|
20240320,124700,91975190,320,320,320,320,0
|
|
20240320,124600,91975190,320,321,321,320,5
|
|
20240320,124500,91973587,320,320,320,320,0
|
|
20240320,124400,91973587,320,320,320,320,0
|
|
20240320,124300,91973587,320,322,322,320,205
|
|
20240320,124200,91907780,322,322,322,322,1
|
|
20240320,124100,91907458,321,322,322,321,3
|
|
20240320,124000,91906494,321,321,321,321,0
|
|
20240320,123900,91906494,321,321,321,321,1000
|
|
20240320,123800,91585494,321,321,321,320,925
|
|
20240320,123700,91288570,321,321,322,321,11369
|
|
20240320,123600,87633848,320,320,320,320,8000
|
|
20240320,123500,85073848,321,321,321,321,0
|
|
20240320,123400,85073848,321,321,321,321,4
|
|
20240320,123300,85072564,321,321,321,321,90
|
|
20240320,123200,85043674,321,321,321,321,0
|
|
20240320,123100,85043674,321,320,321,320,110
|
|
20240320,123000,85008374,321,321,321,321,0
|
|
20240320,122900,85008374,321,321,321,321,750
|
|
20240320,122800,84767624,321,321,321,321,0
|
|
20240320,122700,84767624,321,321,321,321,0
|
|
20240320,122600,84767624,321,321,321,321,0
|
|
20240320,122500,84767624,321,321,321,321,0
|
|
20240320,122400,84767624,321,321,321,321,0
|
|
20240320,122300,84767624,321,321,321,321,0
|
|
20240320,122200,84767624,321,321,321,321,0
|
|
20240320,122100,84767624,321,321,321,321,2
|
|
20240320,122000,84766982,321,321,321,321,1892
|
|
20240320,121900,84159650,321,321,321,321,0
|
|
20240320,121800,84159650,321,321,321,321,0
|
|
20240320,121700,84159650,321,321,321,321,1
|
|
20240320,121600,84159329,321,321,321,321,4
|
|
20240320,121500,84158045,321,321,321,321,0
|
|
20240320,121400,84158045,321,321,321,321,0
|
|
20240320,121300,84158045,321,321,321,321,200
|
|
20240320,121200,84093845,321,321,321,321,0
|
|
20240320,121100,84093845,321,321,321,321,2000
|
|
20240320,121000,83451845,321,321,321,321,0
|
|
20240320,120900,83451845,321,321,321,321,2
|
|
20240320,120800,83451203,321,321,321,321,6
|
|
20240320,120700,83449277,321,321,321,321,0
|
|
20240320,120600,83449277,321,321,321,321,0
|
|
20240320,120500,83449277,321,321,321,321,0
|
|
20240320,120400,83449277,321,321,321,321,0
|
|
20240320,120300,83449277,321,321,321,321,2092
|
|
20240320,120200,82777745,321,321,321,321,14
|
|
20240320,120100,82773251,321,321,321,321,10
|
|
20240320,120000,82770041,321,321,321,321,0
|
|
20240320,115900,82770041,321,321,321,321,2
|
|
20240320,115800,82769399,321,321,321,321,20
|
|
20240320,115700,82762979,321,321,321,321,0
|
|
20240320,115600,82762979,321,321,321,321,0
|
|
20240320,115500,82762979,321,321,321,321,0
|
|
20240320,115400,82762979,321,321,321,321,200
|
|
20240320,115300,82698779,321,321,321,321,0
|
|
20240320,115200,82698779,321,321,321,321,0
|
|
20240320,115100,82698779,321,320,321,320,10002
|
|
20240320,115000,79498137,321,321,321,321,0
|
|
20240320,114900,79498137,321,321,321,321,8046
|
|
20240320,114800,76915371,321,321,321,321,219
|
|
20240320,114700,76845072,321,321,321,321,200
|
|
20240320,114600,76780872,321,321,321,321,2107
|
|
20240320,114500,76104525,321,321,321,321,0
|
|
20240320,114400,76104525,321,321,321,321,0
|
|
20240320,114300,76104525,321,321,321,321,0
|
|
20240320,114200,76104525,321,321,321,321,215
|
|
20240320,114100,76035510,320,320,320,320,0
|
|
20240320,114000,76035510,320,320,320,320,0
|
|
20240320,113900,76035510,320,320,320,320,0
|
|
20240320,113800,76035510,320,320,320,320,100
|
|
20240320,113700,76003510,320,320,320,320,0
|
|
20240320,113600,76003510,320,320,320,320,0
|
|
20240320,113500,76003510,320,320,320,320,0
|
|
20240320,113400,76003510,320,320,320,320,0
|
|
20240320,113300,76003510,320,320,320,320,0
|
|
20240320,113200,76003510,320,320,320,320,34
|
|
20240320,113100,75992630,319,319,319,319,0
|
|
20240320,113000,75992630,319,319,319,319,1
|
|
20240320,112900,75992311,321,320,321,320,1892
|
|
20240320,112800,75386112,320,320,320,320,501
|
|
20240320,112700,75225792,320,320,320,320,8366
|
|
20240320,112600,72548672,321,321,321,321,500
|
|
20240320,112500,72388172,321,321,321,321,0
|
|
20240320,112400,72388172,321,321,321,321,0
|
|
20240320,112300,72388172,321,321,321,321,3500
|
|
20240320,112200,71264672,321,321,321,321,0
|
|
20240320,112100,71264672,321,321,321,321,231
|
|
20240320,112000,71190521,321,321,321,321,2
|
|
20240320,111900,71189879,321,320,321,320,6
|
|
20240320,111800,71187958,321,321,321,321,0
|
|
20240320,111700,71187958,321,321,321,321,0
|
|
20240320,111600,71187958,321,321,321,321,0
|
|
20240320,111500,71187958,321,321,321,321,0
|
|
20240320,111400,71187958,321,321,321,321,13
|
|
20240320,111300,71183785,321,321,321,321,2
|
|
20240320,111200,71183143,320,321,321,320,2892
|
|
20240320,111100,70255811,321,321,321,321,0
|
|
20240320,111000,70255811,321,321,321,321,50
|
|
20240320,110900,70239761,321,321,321,321,3
|
|
20240320,110800,70238798,320,320,320,320,8000
|
|
20240320,110700,67678798,321,321,321,321,0
|
|
20240320,110600,67678798,321,321,321,321,0
|
|
20240320,110500,67678798,321,321,321,321,87
|
|
20240320,110400,67650871,320,320,320,320,0
|
|
20240320,110300,67650871,320,320,320,320,20000
|
|
20240320,110200,61250871,320,320,320,320,0
|
|
20240320,110100,61250871,320,320,320,320,1
|
|
20240320,110000,61250551,321,321,321,321,0
|
|
20240320,105900,61250551,321,321,321,321,0
|
|
20240320,105800,61250551,321,321,321,321,0
|
|
20240320,105700,61250551,321,321,321,321,0
|
|
20240320,105600,61250551,321,321,321,321,0
|
|
20240320,105500,61250551,321,321,321,321,1892
|
|
20240320,105400,60643219,321,321,321,321,1
|
|
20240320,105300,60642898,320,320,320,320,0
|
|
20240320,105200,60642898,320,320,320,320,0
|
|
20240320,105100,60642898,320,320,320,320,30000
|
|
20240320,105000,51042898,321,321,321,321,0
|
|
20240320,104900,51042898,321,321,321,321,2
|
|
20240320,104800,51042256,320,320,320,320,0
|
|
20240320,104700,51042256,320,320,320,320,5000
|
|
20240320,104600,49442256,321,321,321,321,0
|
|
20240320,104500,49442256,321,320,321,320,10002
|
|
20240320,104400,46241614,321,321,321,321,0
|
|
20240320,104300,46241614,321,321,321,321,0
|
|
20240320,104200,46241614,321,321,321,321,5
|
|
20240320,104100,46240009,320,320,320,320,0
|
|
20240320,104000,46240009,320,320,320,320,7431
|
|
20240320,103900,43862089,320,320,320,320,2
|
|
20240320,103800,43861449,320,320,320,320,1897
|
|
20240320,103700,43254409,319,319,319,319,1
|
|
20240320,103600,43254090,320,320,320,320,0
|
|
20240320,103500,43254090,320,320,320,320,7
|
|
20240320,103400,43251850,320,320,320,320,2000
|
|
20240320,103300,42611850,320,320,320,320,10000
|
|
20240320,103200,39411850,320,320,320,320,0
|
|
20240320,103100,39411850,320,320,320,320,0
|
|
20240320,103000,39411850,320,320,320,320,3900
|
|
20240320,102900,38163850,320,320,320,320,1100
|
|
20240320,102800,37811850,321,321,321,321,0
|
|
20240320,102700,37811850,321,321,321,321,1
|
|
20240320,102600,37811529,320,320,320,320,0
|
|
20240320,102500,37811529,320,320,320,320,0
|
|
20240320,102400,37811529,320,320,320,320,201
|
|
20240320,102300,37747209,320,320,320,320,27
|
|
20240320,102200,37738569,320,321,321,320,8261
|
|
20240320,102100,35095048,320,320,320,320,6938
|
|
20240320,102000,32874888,320,320,320,320,6927
|
|
20240320,101900,30658248,320,320,320,320,11
|
|
20240320,101800,30654728,321,320,321,320,7392
|
|
20240320,101700,28289286,320,320,320,320,305
|
|
20240320,101600,28191686,321,321,321,321,9
|
|
20240320,101500,28188797,320,320,320,320,0
|
|
20240320,101400,28188797,320,320,320,320,2000
|
|
20240320,101300,27548797,320,321,321,320,2
|
|
20240320,101200,27548156,321,321,321,321,1
|
|
20240320,101100,27547835,321,321,321,320,20
|
|
20240320,101000,27541416,320,320,320,320,0
|
|
20240320,100900,27541416,320,320,320,320,8385
|
|
20240320,100800,24858216,320,320,320,320,1
|
|
20240320,100700,24857896,319,319,319,319,360
|
|
20240320,100600,24743056,320,320,320,320,0
|
|
20240320,100500,24743056,320,320,320,320,1
|
|
20240320,100400,24742736,320,319,320,319,2
|
|
20240320,100300,24742097,320,320,320,320,23
|
|
20240320,100200,24734737,320,320,320,320,0
|
|
20240320,100100,24734737,320,320,320,320,3040
|
|
20240320,100000,23761937,320,320,320,320,0
|
|
20240320,095900,23761937,320,320,320,320,0
|
|
20240320,095800,23761937,320,320,320,320,60
|
|
20240320,095700,23742737,320,320,320,320,106
|
|
20240320,095600,23708817,320,320,320,319,7
|
|
20240320,095500,23706578,320,320,320,320,0
|
|
20240320,095400,23706578,320,320,320,320,5
|
|
20240320,095300,23704978,320,320,320,320,5
|
|
20240320,095200,23703378,320,320,320,320,2
|
|
20240320,095100,23702738,320,320,320,320,4957
|
|
20240320,095000,22116498,320,320,320,320,8304
|
|
20240320,094900,19459218,321,321,321,321,1000
|
|
20240320,094800,19138218,320,320,320,320,9588
|
|
20240320,094700,16070058,320,320,320,320,1
|
|
20240320,094600,16069738,320,320,320,319,10099
|
|
20240320,094500,12838059,321,320,321,320,3905
|
|
20240320,094400,11588457,320,320,320,320,6962
|
|
20240320,094300,9360617,320,320,320,320,200
|
|
20240320,094200,9296617,320,320,320,320,0
|
|
20240320,094100,9296617,320,320,320,320,200
|
|
20240320,094000,9232617,321,321,321,321,2
|
|
20240320,093900,9231975,321,321,321,321,0
|
|
20240320,093800,9231975,321,321,321,321,0
|
|
20240320,093700,9231975,321,319,321,319,26
|
|
20240320,093600,9223631,320,320,320,320,2021
|
|
20240320,093500,8576911,320,320,320,320,1000
|
|
20240320,093400,8256911,321,321,321,319,1504
|
|
20240320,093300,7776826,321,321,321,321,0
|
|
20240320,093200,7776826,321,321,321,321,500
|
|
20240320,093100,7616326,321,321,321,320,10
|
|
20240320,093000,7613119,321,321,321,321,1
|
|
20240320,092900,7612798,321,321,321,321,22
|
|
20240320,092800,7605736,321,321,321,321,2
|
|
20240320,092700,7605094,321,321,321,321,1
|
|
20240320,092600,7604773,321,321,321,321,1
|
|
20240320,092500,7604452,320,320,320,320,3
|
|
20240320,092400,7603492,319,320,320,319,38
|
|
20240320,092300,7591333,321,321,321,321,2
|
|
20240320,092200,7590691,320,320,320,320,3
|
|
20240320,092100,7589731,321,321,321,321,3
|
|
20240320,092000,7588768,321,321,321,321,0
|
|
20240320,091900,7588768,321,319,321,319,10
|
|
20240320,091800,7585569,321,319,321,319,2
|
|
20240320,091700,7584929,321,321,321,319,124
|
|
20240320,091600,7545247,321,320,321,319,34
|
|
20240320,091500,7534365,321,320,321,319,5014
|
|
20240320,091400,5929884,319,320,320,319,100
|
|
20240320,091300,5897885,320,320,320,320,161
|
|
20240320,091200,5846365,320,320,320,320,941
|
|
20240320,091100,5545245,320,320,320,320,130
|
|
20240320,091000,5503645,320,320,320,320,625
|
|
20240320,090900,5303645,320,320,321,320,5
|
|
20240320,090800,5302044,319,320,320,319,112
|
|
20240320,090700,5266210,321,320,321,319,14
|
|
20240320,090600,5261730,320,320,320,320,4504
|
|
20240320,090500,3820450,321,321,321,321,0
|
|
20240320,090400,3820450,321,322,322,321,891
|
|
20240320,090300,3534437,321,321,321,321,2000
|
|
20240320,090200,2892437,322,321,322,321,589
|
|
20240320,090100,2703366,321,321,321,321,1
|
|
20240320,090000,2703045,321,320,321,320,8447
|