604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,190100,129363271,330,330,330,330,6983
|
|
20240322,190000,129363271,330,330,330,330,0
|
|
20240322,185900,129363271,330,330,330,330,0
|
|
20240322,185800,129363271,330,330,330,330,0
|
|
20240322,185700,129363271,330,330,330,330,0
|
|
20240322,185600,129363271,330,330,330,330,0
|
|
20240322,185500,129363271,330,330,330,330,0
|
|
20240322,185400,129363271,330,330,330,330,0
|
|
20240322,185300,129363271,330,330,330,330,0
|
|
20240322,185200,129363271,330,330,330,330,0
|
|
20240322,185100,129363271,330,330,330,330,0
|
|
20240322,185000,129363271,330,330,330,330,0
|
|
20240322,184900,129363271,330,330,330,330,0
|
|
20240322,184800,129363271,330,330,330,330,0
|
|
20240322,184700,129363271,330,330,330,330,0
|
|
20240322,184600,129363271,330,330,330,330,0
|
|
20240322,184500,129363271,330,330,330,330,0
|
|
20240322,184400,129363271,330,330,330,330,0
|
|
20240322,184300,129363271,330,330,330,330,0
|
|
20240322,184200,129363271,330,330,330,330,0
|
|
20240322,184100,129363271,330,330,330,330,0
|
|
20240322,184000,129363271,330,330,330,330,0
|
|
20240322,183900,129363271,330,330,330,330,0
|
|
20240322,183800,129363271,330,330,330,330,0
|
|
20240322,183700,129363271,330,330,330,330,0
|
|
20240322,183600,129363271,330,330,330,330,0
|
|
20240322,183500,129363271,330,330,330,330,0
|
|
20240322,183400,129363271,330,330,330,330,0
|
|
20240322,183300,129363271,330,330,330,330,0
|
|
20240322,183200,129363271,330,330,330,330,0
|
|
20240322,183100,129363271,330,330,330,330,6983
|
|
20240322,183000,129363271,330,330,330,330,0
|
|
20240322,182900,129363271,330,330,330,330,0
|
|
20240322,182800,129363271,330,330,330,330,0
|
|
20240322,182700,129363271,330,330,330,330,0
|
|
20240322,182600,129363271,330,330,330,330,0
|
|
20240322,182500,129363271,330,330,330,330,0
|
|
20240322,182400,129363271,330,330,330,330,0
|
|
20240322,182300,129363271,330,330,330,330,0
|
|
20240322,182200,129363271,330,330,330,330,0
|
|
20240322,182100,129363271,330,330,330,330,0
|
|
20240322,182000,129363271,330,330,330,330,0
|
|
20240322,181900,129363271,330,330,330,330,0
|
|
20240322,181800,129363271,330,330,330,330,0
|
|
20240322,181700,129363271,330,330,330,330,0
|
|
20240322,181600,129363271,330,330,330,330,0
|
|
20240322,181500,129363271,330,330,330,330,0
|
|
20240322,181400,129363271,330,330,330,330,0
|
|
20240322,181300,129363271,330,330,330,330,0
|
|
20240322,181200,129363271,330,330,330,330,0
|
|
20240322,181100,129363271,330,330,330,330,0
|
|
20240322,181000,129363271,330,330,330,330,0
|
|
20240322,180900,129363271,330,330,330,330,0
|
|
20240322,180800,129363271,330,330,330,330,0
|
|
20240322,180700,129363271,330,330,330,330,0
|
|
20240322,180600,129363271,330,330,330,330,0
|
|
20240322,180500,129363271,330,330,330,330,0
|
|
20240322,180400,129363271,330,330,330,330,0
|
|
20240322,180300,129363271,330,330,330,330,0
|
|
20240322,180200,129363271,330,330,330,330,0
|
|
20240322,180100,129363271,330,330,330,330,6983
|
|
20240322,180000,129363271,330,330,330,330,0
|
|
20240322,175900,129363271,330,330,330,330,0
|
|
20240322,175800,129363271,330,330,330,330,0
|
|
20240322,175700,129363271,330,330,330,330,0
|
|
20240322,175600,129363271,330,330,330,330,0
|
|
20240322,175500,129363271,330,330,330,330,0
|
|
20240322,175400,129363271,330,330,330,330,0
|
|
20240322,175300,129363271,330,330,330,330,0
|
|
20240322,175200,129363271,330,330,330,330,0
|
|
20240322,175100,129363271,330,330,330,330,0
|
|
20240322,175000,129363271,330,330,330,330,0
|
|
20240322,174900,129363271,330,330,330,330,0
|
|
20240322,174800,129363271,330,330,330,330,0
|
|
20240322,174700,129363271,330,330,330,330,0
|
|
20240322,174600,129363271,330,330,330,330,0
|
|
20240322,174500,129363271,330,330,330,330,0
|
|
20240322,174400,129363271,330,330,330,330,0
|
|
20240322,174300,129363271,330,330,330,330,0
|
|
20240322,174200,129363271,330,330,330,330,0
|
|
20240322,174100,129363271,330,330,330,330,0
|
|
20240322,174000,129363271,330,330,330,330,0
|
|
20240322,173900,129363271,330,330,330,330,0
|
|
20240322,173800,129363271,330,330,330,330,0
|
|
20240322,173700,129363271,330,330,330,330,0
|
|
20240322,173600,129363271,330,330,330,330,0
|
|
20240322,173500,129363271,330,330,330,330,0
|
|
20240322,173400,129363271,330,330,330,330,0
|
|
20240322,173300,129363271,330,330,330,330,0
|
|
20240322,173200,129363271,330,330,330,330,0
|
|
20240322,173100,129363271,330,330,330,330,6983
|
|
20240322,173000,129363271,330,330,330,330,0
|
|
20240322,172900,129363271,330,330,330,330,0
|
|
20240322,172800,129363271,330,330,330,330,0
|
|
20240322,172700,129363271,330,330,330,330,0
|
|
20240322,172600,129363271,330,330,330,330,0
|
|
20240322,172500,129363271,330,330,330,330,0
|
|
20240322,172400,129363271,330,330,330,330,0
|
|
20240322,172300,129363271,330,330,330,330,0
|
|
20240322,172200,129363271,330,330,330,330,0
|
|
20240322,172100,129363271,330,330,330,330,0
|
|
20240322,172000,129363271,330,330,330,330,0
|
|
20240322,171900,129363271,330,330,330,330,0
|
|
20240322,171800,129363271,330,330,330,330,0
|
|
20240322,171700,129363271,330,330,330,330,0
|
|
20240322,171600,129363271,330,330,330,330,0
|
|
20240322,171500,129363271,330,330,330,330,0
|
|
20240322,171400,129363271,330,330,330,330,0
|
|
20240322,171300,129363271,330,330,330,330,0
|
|
20240322,171200,129363271,330,330,330,330,0
|
|
20240322,171100,129363271,330,330,330,330,0
|
|
20240322,171000,129363271,330,330,330,330,0
|
|
20240322,170900,129363271,330,330,330,330,0
|
|
20240322,170800,129363271,330,330,330,330,0
|
|
20240322,170700,129363271,330,330,330,330,0
|
|
20240322,170600,129363271,330,330,330,330,0
|
|
20240322,170500,129363271,330,330,330,330,0
|
|
20240322,170400,129363271,330,330,330,330,0
|
|
20240322,170300,129363271,330,330,330,330,0
|
|
20240322,170200,129363271,330,330,330,330,0
|
|
20240322,170100,129363271,330,330,330,330,6983
|
|
20240322,170000,129363271,330,330,330,330,0
|
|
20240322,165900,129363271,330,330,330,330,0
|
|
20240322,165800,129363271,330,330,330,330,0
|
|
20240322,165700,129363271,330,330,330,330,0
|
|
20240322,165600,129363271,330,330,330,330,0
|
|
20240322,165500,129363271,330,330,330,330,0
|
|
20240322,165400,129363271,330,330,330,330,0
|
|
20240322,165300,129363271,330,330,330,330,0
|
|
20240322,165200,129363271,330,330,330,330,0
|
|
20240322,165100,129363271,330,330,330,330,0
|
|
20240322,165000,129363271,330,330,330,330,0
|
|
20240322,164900,129363271,330,330,330,330,0
|
|
20240322,164800,129363271,330,330,330,330,0
|
|
20240322,164700,129363271,330,330,330,330,0
|
|
20240322,164600,129363271,330,330,330,330,0
|
|
20240322,164500,129363271,330,330,330,330,0
|
|
20240322,164400,129363271,330,330,330,330,0
|
|
20240322,164300,129363271,330,330,330,330,0
|
|
20240322,164200,129363271,330,330,330,330,0
|
|
20240322,164100,129363271,330,330,330,330,0
|
|
20240322,164000,129363271,330,330,330,330,0
|
|
20240322,163900,129363271,330,330,330,330,0
|
|
20240322,163800,129363271,330,330,330,330,0
|
|
20240322,163700,129363271,330,330,330,330,0
|
|
20240322,163600,129363271,330,330,330,330,0
|
|
20240322,163500,129363271,330,330,330,330,0
|
|
20240322,163400,129363271,330,330,330,330,0
|
|
20240322,163300,129363271,330,330,330,330,0
|
|
20240322,163200,129363271,330,330,330,330,0
|
|
20240322,163100,129363271,330,330,330,330,6983
|
|
20240322,163000,129363271,330,330,330,330,0
|
|
20240322,162900,129363271,330,330,330,330,0
|
|
20240322,162800,129363271,330,330,330,330,0
|
|
20240322,162700,129363271,330,330,330,330,0
|
|
20240322,162600,129363271,330,330,330,330,0
|
|
20240322,162500,129363271,330,330,330,330,0
|
|
20240322,162400,129363271,330,330,330,330,0
|
|
20240322,162300,129363271,330,330,330,330,0
|
|
20240322,162200,129363271,330,330,330,330,0
|
|
20240322,162100,129363271,330,330,330,330,0
|
|
20240322,162000,129363271,330,330,330,330,0
|
|
20240322,161900,129363271,330,330,330,330,0
|
|
20240322,161800,129363271,330,330,330,330,0
|
|
20240322,161700,129363271,330,330,330,330,0
|
|
20240322,161600,129363271,330,330,330,330,0
|
|
20240322,161500,129363271,330,330,330,330,0
|
|
20240322,161400,129363271,330,330,330,330,0
|
|
20240322,161300,129363271,330,330,330,330,0
|
|
20240322,161200,129363271,330,330,330,330,0
|
|
20240322,161100,129363271,330,330,330,330,0
|
|
20240322,161000,129363271,330,330,330,330,0
|
|
20240322,160900,129363271,330,330,330,330,0
|
|
20240322,160800,129363271,330,330,330,330,0
|
|
20240322,160700,129363271,330,330,330,330,0
|
|
20240322,160600,129363271,330,330,330,330,0
|
|
20240322,160500,129363271,330,330,330,330,0
|
|
20240322,160400,129363271,330,330,330,330,0
|
|
20240322,160300,129363271,330,330,330,330,0
|
|
20240322,160200,129363271,330,330,330,330,0
|
|
20240322,160100,129363271,330,330,330,330,6983
|
|
20240322,160000,129363271,330,330,330,330,0
|
|
20240322,155900,129363271,330,330,330,330,0
|
|
20240322,155800,129363271,330,330,330,330,0
|
|
20240322,155700,129363271,330,330,330,330,0
|
|
20240322,155600,129363271,330,330,330,330,0
|
|
20240322,155500,129363271,330,330,330,330,0
|
|
20240322,155400,129363271,330,330,330,330,0
|
|
20240322,155300,129363271,330,330,330,330,0
|
|
20240322,155200,129363271,330,330,330,330,0
|
|
20240322,155100,129363271,330,330,330,330,0
|
|
20240322,155000,129363271,330,330,330,330,0
|
|
20240322,154900,129363271,330,330,330,330,0
|
|
20240322,154800,129363271,330,330,330,330,0
|
|
20240322,154700,129363271,330,330,330,330,0
|
|
20240322,154600,129363271,330,330,330,330,0
|
|
20240322,154500,129363271,330,330,330,330,0
|
|
20240322,154400,129363271,330,330,330,330,0
|
|
20240322,154300,129363271,330,330,330,330,0
|
|
20240322,154200,129363271,330,330,330,330,0
|
|
20240322,154100,129363271,330,330,330,330,0
|
|
20240322,154000,129363271,330,330,330,330,0
|
|
20240322,153900,129363271,330,330,330,330,0
|
|
20240322,153800,129363271,330,330,330,330,0
|
|
20240322,153700,129363271,330,330,330,330,0
|
|
20240322,153600,129363271,330,330,330,330,0
|
|
20240322,153500,129363271,330,330,330,330,0
|
|
20240322,153400,129363271,330,330,330,330,0
|
|
20240322,153300,129363271,330,330,330,330,0
|
|
20240322,153200,129363271,330,330,330,330,0
|
|
20240322,153100,129363271,330,330,330,330,6983
|
|
20240322,153000,129363271,330,330,330,330,6983
|
|
20240322,152900,127058881,334,334,334,334,0
|
|
20240322,152800,127058881,334,334,334,334,0
|
|
20240322,152700,127058881,334,334,334,334,0
|
|
20240322,152600,127058881,334,334,334,334,0
|
|
20240322,152500,127058881,334,334,334,334,0
|
|
20240322,152400,127058881,334,334,334,334,0
|
|
20240322,152300,127058881,334,334,334,334,0
|
|
20240322,152200,127058881,334,334,334,334,0
|
|
20240322,152100,127058881,334,334,334,334,0
|
|
20240322,152000,127058881,334,334,334,334,0
|
|
20240322,151900,127058881,334,333,334,332,4323
|
|
20240322,151800,125622521,333,331,333,331,2060
|
|
20240322,151700,124938795,331,331,334,331,77
|
|
20240322,151600,124913161,334,334,334,331,63
|
|
20240322,151500,124892242,331,331,331,331,6
|
|
20240322,151400,124890256,331,333,334,331,917
|
|
20240322,151300,124584876,333,332,334,332,461
|
|
20240322,151200,124431300,334,334,334,332,902
|
|
20240322,151100,124130036,331,334,334,331,253
|
|
20240322,151000,124045888,332,332,334,331,66
|
|
20240322,150900,124023951,334,334,334,332,1010
|
|
20240322,150800,123686615,332,334,335,330,5605
|
|
20240322,150700,121814265,330,333,334,330,14644
|
|
20240322,150600,116930199,333,332,333,330,7
|
|
20240322,150500,116927874,330,333,333,330,3
|
|
20240322,150400,116926878,330,330,333,330,502
|
|
20240322,150300,116759718,333,332,333,330,3146
|
|
20240322,150200,115715323,332,332,332,332,10701
|
|
20240322,150100,112162591,332,332,332,331,501
|
|
20240322,150000,111996459,332,332,332,332,9153
|
|
20240322,145900,108957663,332,332,332,332,4
|
|
20240322,145800,108956335,332,331,332,331,4534
|
|
20240322,145700,107455580,331,331,331,331,3
|
|
20240322,145600,107454587,329,329,329,329,1191
|
|
20240322,145500,107062748,330,332,332,330,80
|
|
20240322,145400,107036344,331,330,331,330,7213
|
|
20240322,145300,104655764,330,329,330,329,2
|
|
20240322,145200,104655105,330,330,330,330,0
|
|
20240322,145100,104655105,330,330,330,330,100
|
|
20240322,145000,104622105,329,329,329,329,0
|
|
20240322,144900,104622105,329,330,330,329,321
|
|
20240322,144800,104516425,330,330,330,330,0
|
|
20240322,144700,104516425,330,330,330,330,0
|
|
20240322,144600,104516425,330,330,330,330,3
|
|
20240322,144500,104515435,330,330,330,330,4
|
|
20240322,144400,104514115,329,329,329,329,0
|
|
20240322,144300,104514115,329,329,329,329,0
|
|
20240322,144200,104514115,329,329,329,329,5
|
|
20240322,144100,104512470,329,329,329,329,0
|
|
20240322,144000,104512470,329,329,329,329,0
|
|
20240322,143900,104512470,329,329,329,329,2474
|
|
20240322,143800,103698524,329,329,329,329,1555
|
|
20240322,143700,103186929,329,329,329,329,0
|
|
20240322,143600,103186929,329,329,329,329,0
|
|
20240322,143500,103186929,329,329,329,329,660
|
|
20240322,143400,102969789,330,330,330,330,3
|
|
20240322,143300,102968799,330,330,330,330,0
|
|
20240322,143200,102968799,330,330,330,330,0
|
|
20240322,143100,102968799,330,330,330,330,0
|
|
20240322,143000,102968799,330,330,330,330,0
|
|
20240322,142900,102968799,330,330,330,330,4
|
|
20240322,142800,102967479,330,330,330,330,0
|
|
20240322,142700,102967479,330,330,330,330,2
|
|
20240322,142600,102966819,329,329,329,329,39
|
|
20240322,142500,102953988,330,330,330,330,0
|
|
20240322,142400,102953988,330,330,330,330,0
|
|
20240322,142300,102953988,330,330,330,330,1
|
|
20240322,142200,102953658,330,330,330,330,1
|
|
20240322,142100,102953328,330,330,330,330,1
|
|
20240322,142000,102952998,329,329,329,329,4009
|
|
20240322,141900,101634037,331,331,331,331,0
|
|
20240322,141800,101634037,331,331,331,331,0
|
|
20240322,141700,101634037,331,330,331,330,15421
|
|
20240322,141600,96545099,330,330,330,330,1
|
|
20240322,141500,96544769,330,330,330,330,0
|
|
20240322,141400,96544769,330,330,330,330,3
|
|
20240322,141300,96543779,329,329,329,329,1000
|
|
20240322,141200,96214779,330,330,330,330,4
|
|
20240322,141100,96213459,330,329,330,329,717
|
|
20240322,141000,95977474,329,329,329,329,123
|
|
20240322,140900,95937007,329,329,329,329,0
|
|
20240322,140800,95937007,329,329,329,329,200
|
|
20240322,140700,95871207,329,329,329,329,0
|
|
20240322,140600,95871207,329,329,329,329,0
|
|
20240322,140500,95871207,329,329,329,329,0
|
|
20240322,140400,95871207,329,329,329,329,7
|
|
20240322,140300,95868904,329,329,329,329,0
|
|
20240322,140200,95868904,329,329,329,329,0
|
|
20240322,140100,95868904,329,329,329,329,0
|
|
20240322,140000,95868904,329,329,329,329,0
|
|
20240322,135900,95868904,329,329,329,329,8
|
|
20240322,135800,95866272,329,329,329,329,50
|
|
20240322,135700,95849822,328,328,328,328,1000
|
|
20240322,135600,95521822,328,328,328,328,0
|
|
20240322,135500,95521822,328,328,328,328,0
|
|
20240322,135400,95521822,328,329,329,328,43
|
|
20240322,135300,95507677,328,328,328,328,0
|
|
20240322,135200,95507677,328,328,328,328,0
|
|
20240322,135100,95507677,328,328,328,328,0
|
|
20240322,135000,95507677,328,329,329,328,72
|
|
20240322,134900,95483991,329,329,329,329,1
|
|
20240322,134800,95483662,328,328,328,328,0
|
|
20240322,134700,95483662,328,328,328,328,1
|
|
20240322,134600,95483334,330,329,330,329,2
|
|
20240322,134500,95482675,329,329,329,329,832
|
|
20240322,134400,95208947,329,329,329,329,1
|
|
20240322,134300,95208618,329,329,329,329,1
|
|
20240322,134200,95208289,329,329,329,329,0
|
|
20240322,134100,95208289,329,329,329,329,0
|
|
20240322,134000,95208289,329,329,329,329,0
|
|
20240322,133900,95208289,329,329,329,329,0
|
|
20240322,133800,95208289,329,329,329,329,0
|
|
20240322,133700,95208289,329,329,329,329,1
|
|
20240322,133600,95207960,328,328,328,328,0
|
|
20240322,133500,95207960,328,328,328,328,1
|
|
20240322,133400,95207632,328,329,329,328,2
|
|
20240322,133300,95206975,328,329,329,328,603
|
|
20240322,133200,95009091,329,328,329,328,739
|
|
20240322,133100,94765961,329,329,329,329,1
|
|
20240322,133000,94765632,328,328,328,328,2
|
|
20240322,132900,94764976,329,329,329,329,2701
|
|
20240322,132800,93876347,328,329,329,328,163
|
|
20240322,132700,93822721,327,329,329,327,85618
|
|
20240322,132600,65787591,329,329,329,329,1
|
|
20240322,132500,65787262,329,330,330,329,1501
|
|
20240322,132400,65293432,329,329,329,329,0
|
|
20240322,132300,65293432,329,330,330,329,2205
|
|
20240322,132200,64565783,330,329,330,328,3
|
|
20240322,132100,64564796,331,329,331,328,17825
|
|
20240322,132000,58701369,329,330,330,329,2
|
|
20240322,131900,58700710,331,331,331,331,0
|
|
20240322,131800,58700710,331,331,331,331,0
|
|
20240322,131700,58700710,331,331,331,331,1
|
|
20240322,131600,58700379,329,330,330,329,1403
|
|
20240322,131500,58237391,330,330,330,330,0
|
|
20240322,131400,58237391,330,330,330,330,0
|
|
20240322,131300,58237391,330,333,333,330,2330
|
|
20240322,131200,57462833,332,332,332,332,978
|
|
20240322,131100,57138137,331,331,331,331,6
|
|
20240322,131000,57136151,332,332,332,332,0
|
|
20240322,130900,57136151,332,332,332,332,0
|
|
20240322,130800,57136151,332,332,332,332,0
|
|
20240322,130700,57136151,332,332,332,332,0
|
|
20240322,130600,57136151,332,332,332,332,719
|
|
20240322,130500,56897443,332,332,332,332,2
|
|
20240322,130400,56896779,332,332,332,332,0
|
|
20240322,130300,56896779,332,332,332,332,0
|
|
20240322,130200,56896779,332,331,332,331,2
|
|
20240322,130100,56896116,330,330,330,330,1
|
|
20240322,130000,56895786,331,332,332,331,2
|
|
20240322,125900,56895123,330,330,330,330,1
|
|
20240322,125800,56894793,330,330,330,330,0
|
|
20240322,125700,56894793,330,330,330,330,1
|
|
20240322,125600,56894463,332,332,332,332,3
|
|
20240322,125500,56893467,331,331,331,331,1
|
|
20240322,125400,56893136,332,332,332,332,0
|
|
20240322,125300,56893136,332,332,332,332,718
|
|
20240322,125200,56654760,332,331,332,331,2
|
|
20240322,125100,56654097,332,332,332,332,0
|
|
20240322,125000,56654097,332,330,332,330,210
|
|
20240322,124900,56584598,332,331,332,330,1902
|
|
20240322,124800,55956930,332,332,332,332,0
|
|
20240322,124700,55956930,332,333,333,331,7
|
|
20240322,124600,55954606,332,332,332,332,0
|
|
20240322,124500,55954606,332,332,332,332,14
|
|
20240322,124400,55949958,332,332,332,332,1
|
|
20240322,124300,55949626,332,331,332,330,76
|
|
20240322,124200,55924427,331,331,331,331,0
|
|
20240322,124100,55924427,331,331,331,331,0
|
|
20240322,124000,55924427,331,331,333,330,720
|
|
20240322,123900,55684955,331,331,331,331,0
|
|
20240322,123800,55684955,331,331,331,331,70
|
|
20240322,123700,55661785,330,330,330,330,1
|
|
20240322,123600,55661455,332,332,332,332,2
|
|
20240322,123500,55660791,332,332,332,332,1
|
|
20240322,123400,55660459,330,331,331,330,53
|
|
20240322,123300,55642917,330,330,330,330,1
|
|
20240322,123200,55642587,330,330,330,330,0
|
|
20240322,123100,55642587,330,330,330,330,0
|
|
20240322,123000,55642587,330,330,330,330,41
|
|
20240322,122900,55629057,330,330,330,330,0
|
|
20240322,122800,55629057,330,330,330,330,0
|
|
20240322,122700,55629057,330,333,334,330,720
|
|
20240322,122600,55388805,333,331,333,331,10000
|
|
20240322,122500,52060966,329,329,329,329,100
|
|
20240322,122400,52028066,331,331,331,331,1
|
|
20240322,122300,52027735,329,329,329,329,300
|
|
20240322,122200,51929035,330,330,330,330,0
|
|
20240322,122100,51929035,330,332,332,330,2009
|
|
20240322,122000,51265991,332,332,332,332,6753
|
|
20240322,121900,49023995,332,332,332,332,0
|
|
20240322,121800,49023995,332,332,332,332,0
|
|
20240322,121700,49023995,332,332,332,332,0
|
|
20240322,121600,49023995,332,332,332,332,5
|
|
20240322,121500,49022335,332,332,332,332,0
|
|
20240322,121400,49022335,332,331,332,331,728
|
|
20240322,121300,48781000,331,331,331,331,10
|
|
20240322,121200,48777690,331,331,331,331,30
|
|
20240322,121100,48767760,331,331,331,331,0
|
|
20240322,121000,48767760,331,331,331,331,0
|
|
20240322,120900,48767760,331,331,331,331,0
|
|
20240322,120800,48767760,331,331,331,331,0
|
|
20240322,120700,48767760,331,331,331,331,0
|
|
20240322,120600,48767760,331,331,331,331,0
|
|
20240322,120500,48767760,331,331,331,331,0
|
|
20240322,120400,48767760,331,331,331,331,0
|
|
20240322,120300,48767760,331,331,331,331,1
|
|
20240322,120200,48767429,329,329,329,329,0
|
|
20240322,120100,48767429,329,329,329,329,1
|
|
20240322,120000,48767100,332,332,332,332,0
|
|
20240322,115900,48767100,332,332,332,332,0
|
|
20240322,115800,48767100,332,331,332,331,1530
|
|
20240322,115700,48260490,329,329,329,329,0
|
|
20240322,115600,48260490,329,329,329,329,0
|
|
20240322,115500,48260490,329,329,329,329,0
|
|
20240322,115400,48260490,329,329,329,329,0
|
|
20240322,115300,48260490,329,329,329,329,0
|
|
20240322,115200,48260490,329,329,329,329,0
|
|
20240322,115100,48260490,329,329,329,329,4
|
|
20240322,115000,48259174,331,331,331,331,0
|
|
20240322,114900,48259174,331,331,331,331,0
|
|
20240322,114800,48259174,331,331,331,331,0
|
|
20240322,114700,48259174,331,331,331,331,0
|
|
20240322,114600,48259174,331,331,331,331,5
|
|
20240322,114500,48257519,331,330,331,330,55
|
|
20240322,114400,48239365,330,330,330,330,700
|
|
20240322,114300,48008365,330,330,330,330,0
|
|
20240322,114200,48008365,330,330,330,330,0
|
|
20240322,114100,48008365,330,330,330,330,0
|
|
20240322,114000,48008365,330,330,330,330,0
|
|
20240322,113900,48008365,330,330,330,330,0
|
|
20240322,113800,48008365,330,330,330,330,0
|
|
20240322,113700,48008365,330,330,330,330,1
|
|
20240322,113600,48008035,330,330,330,330,1
|
|
20240322,113500,48007705,330,330,330,330,0
|
|
20240322,113400,48007705,330,330,330,330,0
|
|
20240322,113300,48007705,330,329,330,329,69
|
|
20240322,113200,47984944,329,329,329,329,5626
|
|
20240322,113100,46133990,329,329,329,329,50
|
|
20240322,113000,46117540,329,329,329,329,0
|
|
20240322,112900,46117540,329,329,329,329,0
|
|
20240322,112800,46117540,329,329,329,329,35
|
|
20240322,112700,46106025,329,329,329,329,0
|
|
20240322,112600,46106025,329,329,329,329,0
|
|
20240322,112500,46106025,329,329,329,329,0
|
|
20240322,112400,46106025,329,329,329,329,0
|
|
20240322,112300,46106025,329,329,329,329,0
|
|
20240322,112200,46106025,329,331,331,329,101
|
|
20240322,112100,46072596,329,329,329,329,0
|
|
20240322,112000,46072596,329,331,331,329,2
|
|
20240322,111900,46071936,331,331,331,331,0
|
|
20240322,111800,46071936,331,331,331,331,0
|
|
20240322,111700,46071936,331,329,331,329,5
|
|
20240322,111600,46070285,331,331,331,331,0
|
|
20240322,111500,46070285,331,330,331,329,14154
|
|
20240322,111400,41413483,330,330,330,330,0
|
|
20240322,111300,41413483,330,330,330,330,100
|
|
20240322,111200,41380483,330,330,330,330,1
|
|
20240322,111100,41380153,330,330,330,330,0
|
|
20240322,111000,41380153,330,330,330,330,972
|
|
20240322,110900,41059393,331,331,331,331,1000
|
|
20240322,110800,40728393,330,330,330,330,0
|
|
20240322,110700,40728393,330,330,330,330,6851
|
|
20240322,110600,38467563,331,331,331,331,0
|
|
20240322,110500,38467563,331,331,331,331,0
|
|
20240322,110400,38467563,331,331,331,331,0
|
|
20240322,110300,38467563,331,331,331,331,0
|
|
20240322,110200,38467563,331,331,331,331,1
|
|
20240322,110100,38467232,330,330,330,330,610
|
|
20240322,110000,38265932,331,331,331,331,0
|
|
20240322,105900,38265932,331,331,331,331,22
|
|
20240322,105800,38258650,330,330,330,330,20
|
|
20240322,105700,38252050,330,330,330,330,0
|
|
20240322,105600,38252050,330,330,330,330,1
|
|
20240322,105500,38251720,331,331,331,330,3813
|
|
20240322,105400,36991417,330,330,330,330,50
|
|
20240322,105300,36974917,330,330,330,330,0
|
|
20240322,105200,36974917,330,330,330,330,0
|
|
20240322,105100,36974917,330,330,330,330,0
|
|
20240322,105000,36974917,330,330,330,330,0
|
|
20240322,104900,36974917,330,330,330,330,0
|
|
20240322,104800,36974917,330,330,330,330,0
|
|
20240322,104700,36974917,330,330,330,330,0
|
|
20240322,104600,36974917,330,330,330,330,8000
|
|
20240322,104500,34334917,331,331,331,331,0
|
|
20240322,104400,34334917,331,331,331,331,5
|
|
20240322,104300,34333262,331,331,331,331,6
|
|
20240322,104200,34331276,331,331,331,331,0
|
|
20240322,104100,34331276,331,331,331,331,22
|
|
20240322,104000,34323994,331,331,331,331,0
|
|
20240322,103900,34323994,331,331,331,331,0
|
|
20240322,103800,34323994,331,331,331,331,0
|
|
20240322,103700,34323994,331,331,331,331,0
|
|
20240322,103600,34323994,331,331,331,331,0
|
|
20240322,103500,34323994,331,331,331,331,10
|
|
20240322,103400,34320684,331,331,331,331,0
|
|
20240322,103300,34320684,331,331,331,331,0
|
|
20240322,103200,34320684,331,331,331,331,0
|
|
20240322,103100,34320684,331,331,331,331,2000
|
|
20240322,103000,33658684,332,332,332,332,0
|
|
20240322,102900,33658684,332,332,332,332,6
|
|
20240322,102800,33656692,332,332,332,332,0
|
|
20240322,102700,33656692,332,332,332,332,1
|
|
20240322,102600,33656360,331,331,331,331,0
|
|
20240322,102500,33656360,331,331,331,331,0
|
|
20240322,102400,33656360,331,331,331,331,0
|
|
20240322,102300,33656360,331,331,331,331,10
|
|
20240322,102200,33653050,331,331,331,331,0
|
|
20240322,102100,33653050,331,331,331,331,2000
|
|
20240322,102000,32991050,332,332,332,332,590
|
|
20240322,101900,32795170,332,332,332,332,0
|
|
20240322,101800,32795170,332,332,332,332,500
|
|
20240322,101700,32629170,332,332,332,332,3
|
|
20240322,101600,32628174,330,330,330,330,1
|
|
20240322,101500,32627844,330,332,333,330,1311
|
|
20240322,101400,32192559,332,332,332,332,1500
|
|
20240322,101300,31694559,332,332,332,332,1
|
|
20240322,101200,31694227,332,331,332,330,319
|
|
20240322,101100,31588647,332,332,332,332,2
|
|
20240322,101000,31587983,332,332,332,332,1
|
|
20240322,100900,31587651,331,331,331,331,3003
|
|
20240322,100800,30593658,332,332,332,332,31
|
|
20240322,100700,30583366,332,331,332,331,26501
|
|
20240322,100600,21811534,332,332,332,332,1367
|
|
20240322,100500,21357690,332,333,333,332,302
|
|
20240322,100400,21257425,333,333,333,333,0
|
|
20240322,100300,21257425,333,332,333,332,1005
|
|
20240322,100200,20923760,333,332,333,332,4846
|
|
20240322,100100,19314874,331,331,331,331,1
|
|
20240322,100000,19314543,332,332,332,332,0
|
|
20240322,095900,19314543,332,332,332,332,111
|
|
20240322,095800,19277691,332,332,332,332,100
|
|
20240322,095700,19244491,332,332,332,332,300
|
|
20240322,095600,19144891,332,332,332,332,7
|
|
20240322,095500,19142567,332,332,332,332,0
|
|
20240322,095400,19142567,332,332,332,331,4603
|
|
20240322,095300,17618913,331,332,332,331,1002
|
|
20240322,095200,17287249,332,331,332,331,2101
|
|
20240322,095100,16591817,331,331,331,331,451
|
|
20240322,095000,16442536,330,330,330,330,2
|
|
20240322,094900,16441876,331,331,331,331,0
|
|
20240322,094800,16441876,331,331,331,331,0
|
|
20240322,094700,16441876,331,331,331,331,1
|
|
20240322,094600,16441545,331,331,331,331,0
|
|
20240322,094500,16441545,331,331,331,331,1000
|
|
20240322,094400,16110545,331,331,331,331,0
|
|
20240322,094300,16110545,331,331,331,331,1
|
|
20240322,094200,16110214,331,331,331,331,2
|
|
20240322,094100,16109552,331,331,331,331,1
|
|
20240322,094000,16109221,330,330,330,330,1
|
|
20240322,093900,16108891,331,331,331,331,92
|
|
20240322,093800,16078439,331,331,331,331,9976
|
|
20240322,093700,12776383,331,331,331,331,4
|
|
20240322,093600,12775059,332,332,332,332,2
|
|
20240322,093500,12774395,331,332,332,330,532
|
|
20240322,093400,12598792,332,332,332,332,2
|
|
20240322,093300,12598128,330,330,330,330,2000
|
|
20240322,093200,11938128,332,332,332,332,5
|
|
20240322,093100,11936468,332,332,332,330,103
|
|
20240322,093000,11902370,331,331,332,331,242
|
|
20240322,092900,11822266,331,331,331,331,501
|
|
20240322,092800,11656435,331,331,331,331,60
|
|
20240322,092700,11636575,333,331,333,331,5001
|
|
20240322,092600,9978074,331,330,331,330,900
|
|
20240322,092500,9680673,329,331,331,329,88
|
|
20240322,092400,9651716,330,329,330,329,501
|
|
20240322,092300,9486387,330,330,330,330,0
|
|
20240322,092200,9486387,330,330,330,330,1003
|
|
20240322,092100,9155397,330,330,330,330,2
|
|
20240322,092000,9154737,330,329,330,329,16
|
|
20240322,091900,9149469,330,329,330,329,7
|
|
20240322,091800,9147161,328,329,330,328,62
|
|
20240322,091700,9126704,329,329,332,329,10003
|
|
20240322,091600,5818004,327,328,328,327,2043
|
|
20240322,091500,5149900,328,328,328,328,10
|
|
20240322,091400,5146620,327,327,327,327,2
|
|
20240322,091300,5145966,327,327,327,327,1
|
|
20240322,091200,5145639,328,328,328,328,0
|
|
20240322,091100,5145639,328,328,328,328,2
|
|
20240322,091000,5144983,327,327,327,327,697
|
|
20240322,090900,4917064,328,328,328,328,482
|
|
20240322,090800,4758968,328,329,329,327,61
|
|
20240322,090700,4738961,328,329,329,328,652
|
|
20240322,090600,4524497,329,330,330,329,106
|
|
20240322,090500,4489522,330,329,330,329,2
|
|
20240322,090400,4488863,330,329,330,329,26
|
|
20240322,090300,4480285,330,329,330,329,101
|
|
20240322,090200,4446956,328,330,330,328,3
|
|
20240322,090100,4445970,330,328,330,328,557
|
|
20240322,090000,4263270,330,329,330,328,8181
|