604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240325,190100,86051244,327,327,327,327,15351
|
|
20240325,190000,86051244,327,327,327,327,0
|
|
20240325,185900,86051244,327,327,327,327,0
|
|
20240325,185800,86051244,327,327,327,327,0
|
|
20240325,185700,86051244,327,327,327,327,0
|
|
20240325,185600,86051244,327,327,327,327,0
|
|
20240325,185500,86051244,327,327,327,327,0
|
|
20240325,185400,86051244,327,327,327,327,0
|
|
20240325,185300,86051244,327,327,327,327,0
|
|
20240325,185200,86051244,327,327,327,327,0
|
|
20240325,185100,86051244,327,327,327,327,0
|
|
20240325,185000,86051244,327,327,327,327,0
|
|
20240325,184900,86051244,327,327,327,327,0
|
|
20240325,184800,86051244,327,327,327,327,0
|
|
20240325,184700,86051244,327,327,327,327,0
|
|
20240325,184600,86051244,327,327,327,327,0
|
|
20240325,184500,86051244,327,327,327,327,0
|
|
20240325,184400,86051244,327,327,327,327,0
|
|
20240325,184300,86051244,327,327,327,327,0
|
|
20240325,184200,86051244,327,327,327,327,0
|
|
20240325,184100,86051244,327,327,327,327,0
|
|
20240325,184000,86051244,327,327,327,327,0
|
|
20240325,183900,86051244,327,327,327,327,0
|
|
20240325,183800,86051244,327,327,327,327,0
|
|
20240325,183700,86051244,327,327,327,327,0
|
|
20240325,183600,86051244,327,327,327,327,0
|
|
20240325,183500,86051244,327,327,327,327,0
|
|
20240325,183400,86051244,327,327,327,327,0
|
|
20240325,183300,86051244,327,327,327,327,0
|
|
20240325,183200,86051244,327,327,327,327,0
|
|
20240325,183100,86051244,327,327,327,327,15351
|
|
20240325,183000,86051244,327,327,327,327,0
|
|
20240325,182900,86051244,327,327,327,327,0
|
|
20240325,182800,86051244,327,327,327,327,0
|
|
20240325,182700,86051244,327,327,327,327,0
|
|
20240325,182600,86051244,327,327,327,327,0
|
|
20240325,182500,86051244,327,327,327,327,0
|
|
20240325,182400,86051244,327,327,327,327,0
|
|
20240325,182300,86051244,327,327,327,327,0
|
|
20240325,182200,86051244,327,327,327,327,0
|
|
20240325,182100,86051244,327,327,327,327,0
|
|
20240325,182000,86051244,327,327,327,327,0
|
|
20240325,181900,86051244,327,327,327,327,0
|
|
20240325,181800,86051244,327,327,327,327,0
|
|
20240325,181700,86051244,327,327,327,327,0
|
|
20240325,181600,86051244,327,327,327,327,0
|
|
20240325,181500,86051244,327,327,327,327,0
|
|
20240325,181400,86051244,327,327,327,327,0
|
|
20240325,181300,86051244,327,327,327,327,0
|
|
20240325,181200,86051244,327,327,327,327,0
|
|
20240325,181100,86051244,327,327,327,327,0
|
|
20240325,181000,86051244,327,327,327,327,0
|
|
20240325,180900,86051244,327,327,327,327,0
|
|
20240325,180800,86051244,327,327,327,327,0
|
|
20240325,180700,86051244,327,327,327,327,0
|
|
20240325,180600,86051244,327,327,327,327,0
|
|
20240325,180500,86051244,327,327,327,327,0
|
|
20240325,180400,86051244,327,327,327,327,0
|
|
20240325,180300,86051244,327,327,327,327,0
|
|
20240325,180200,86051244,327,327,327,327,0
|
|
20240325,180100,86051244,327,327,327,327,15351
|
|
20240325,180000,86051244,327,327,327,327,0
|
|
20240325,175900,86051244,327,327,327,327,0
|
|
20240325,175800,86051244,327,327,327,327,0
|
|
20240325,175700,86051244,327,327,327,327,0
|
|
20240325,175600,86051244,327,327,327,327,0
|
|
20240325,175500,86051244,327,327,327,327,0
|
|
20240325,175400,86051244,327,327,327,327,0
|
|
20240325,175300,86051244,327,327,327,327,0
|
|
20240325,175200,86051244,327,327,327,327,0
|
|
20240325,175100,86051244,327,327,327,327,0
|
|
20240325,175000,86051244,327,327,327,327,0
|
|
20240325,174900,86051244,327,327,327,327,0
|
|
20240325,174800,86051244,327,327,327,327,0
|
|
20240325,174700,86051244,327,327,327,327,0
|
|
20240325,174600,86051244,327,327,327,327,0
|
|
20240325,174500,86051244,327,327,327,327,0
|
|
20240325,174400,86051244,327,327,327,327,0
|
|
20240325,174300,86051244,327,327,327,327,0
|
|
20240325,174200,86051244,327,327,327,327,0
|
|
20240325,174100,86051244,327,327,327,327,0
|
|
20240325,174000,86051244,327,327,327,327,0
|
|
20240325,173900,86051244,327,327,327,327,0
|
|
20240325,173800,86051244,327,327,327,327,0
|
|
20240325,173700,86051244,327,327,327,327,0
|
|
20240325,173600,86051244,327,327,327,327,0
|
|
20240325,173500,86051244,327,327,327,327,0
|
|
20240325,173400,86051244,327,327,327,327,0
|
|
20240325,173300,86051244,327,327,327,327,0
|
|
20240325,173200,86051244,327,327,327,327,0
|
|
20240325,173100,86051244,327,327,327,327,15351
|
|
20240325,173000,86051244,327,327,327,327,0
|
|
20240325,172900,86051244,327,327,327,327,0
|
|
20240325,172800,86051244,327,327,327,327,0
|
|
20240325,172700,86051244,327,327,327,327,0
|
|
20240325,172600,86051244,327,327,327,327,0
|
|
20240325,172500,86051244,327,327,327,327,0
|
|
20240325,172400,86051244,327,327,327,327,0
|
|
20240325,172300,86051244,327,327,327,327,0
|
|
20240325,172200,86051244,327,327,327,327,0
|
|
20240325,172100,86051244,327,327,327,327,0
|
|
20240325,172000,86051244,327,327,327,327,0
|
|
20240325,171900,86051244,327,327,327,327,0
|
|
20240325,171800,86051244,327,327,327,327,0
|
|
20240325,171700,86051244,327,327,327,327,0
|
|
20240325,171600,86051244,327,327,327,327,0
|
|
20240325,171500,86051244,327,327,327,327,0
|
|
20240325,171400,86051244,327,327,327,327,0
|
|
20240325,171300,86051244,327,327,327,327,0
|
|
20240325,171200,86051244,327,327,327,327,0
|
|
20240325,171100,86051244,327,327,327,327,0
|
|
20240325,171000,86051244,327,327,327,327,0
|
|
20240325,170900,86051244,327,327,327,327,0
|
|
20240325,170800,86051244,327,327,327,327,0
|
|
20240325,170700,86051244,327,327,327,327,0
|
|
20240325,170600,86051244,327,327,327,327,0
|
|
20240325,170500,86051244,327,327,327,327,0
|
|
20240325,170400,86051244,327,327,327,327,0
|
|
20240325,170300,86051244,327,327,327,327,0
|
|
20240325,170200,86051244,327,327,327,327,0
|
|
20240325,170100,86051244,327,327,327,327,15351
|
|
20240325,170000,86051244,327,327,327,327,0
|
|
20240325,165900,86051244,327,327,327,327,0
|
|
20240325,165800,86051244,327,327,327,327,0
|
|
20240325,165700,86051244,327,327,327,327,0
|
|
20240325,165600,86051244,327,327,327,327,0
|
|
20240325,165500,86051244,327,327,327,327,0
|
|
20240325,165400,86051244,327,327,327,327,0
|
|
20240325,165300,86051244,327,327,327,327,0
|
|
20240325,165200,86051244,327,327,327,327,0
|
|
20240325,165100,86051244,327,327,327,327,0
|
|
20240325,165000,86051244,327,327,327,327,0
|
|
20240325,164900,86051244,327,327,327,327,0
|
|
20240325,164800,86051244,327,327,327,327,0
|
|
20240325,164700,86051244,327,327,327,327,0
|
|
20240325,164600,86051244,327,327,327,327,0
|
|
20240325,164500,86051244,327,327,327,327,0
|
|
20240325,164400,86051244,327,327,327,327,0
|
|
20240325,164300,86051244,327,327,327,327,0
|
|
20240325,164200,86051244,327,327,327,327,0
|
|
20240325,164100,86051244,327,327,327,327,0
|
|
20240325,164000,86051244,327,327,327,327,0
|
|
20240325,163900,86051244,327,327,327,327,0
|
|
20240325,163800,86051244,327,327,327,327,0
|
|
20240325,163700,86051244,327,327,327,327,0
|
|
20240325,163600,86051244,327,327,327,327,0
|
|
20240325,163500,86051244,327,327,327,327,0
|
|
20240325,163400,86051244,327,327,327,327,0
|
|
20240325,163300,86051244,327,327,327,327,0
|
|
20240325,163200,86051244,327,327,327,327,0
|
|
20240325,163100,86051244,327,327,327,327,15351
|
|
20240325,163000,86051244,327,327,327,327,0
|
|
20240325,162900,86051244,327,327,327,327,0
|
|
20240325,162800,86051244,327,327,327,327,0
|
|
20240325,162700,86051244,327,327,327,327,0
|
|
20240325,162600,86051244,327,327,327,327,0
|
|
20240325,162500,86051244,327,327,327,327,0
|
|
20240325,162400,86051244,327,327,327,327,0
|
|
20240325,162300,86051244,327,327,327,327,0
|
|
20240325,162200,86051244,327,327,327,327,0
|
|
20240325,162100,86051244,327,327,327,327,0
|
|
20240325,162000,86051244,327,327,327,327,0
|
|
20240325,161900,86051244,327,327,327,327,0
|
|
20240325,161800,86051244,327,327,327,327,0
|
|
20240325,161700,86051244,327,327,327,327,0
|
|
20240325,161600,86051244,327,327,327,327,0
|
|
20240325,161500,86051244,327,327,327,327,0
|
|
20240325,161400,86051244,327,327,327,327,0
|
|
20240325,161300,86051244,327,327,327,327,0
|
|
20240325,161200,86051244,327,327,327,327,0
|
|
20240325,161100,86051244,327,327,327,327,0
|
|
20240325,161000,86051244,327,327,327,327,0
|
|
20240325,160900,86051244,327,327,327,327,0
|
|
20240325,160800,86051244,327,327,327,327,0
|
|
20240325,160700,86051244,327,327,327,327,0
|
|
20240325,160600,86051244,327,327,327,327,0
|
|
20240325,160500,86051244,327,327,327,327,0
|
|
20240325,160400,86051244,327,327,327,327,0
|
|
20240325,160300,86051244,327,327,327,327,0
|
|
20240325,160200,86051244,327,327,327,327,0
|
|
20240325,160100,86051244,327,327,327,327,15351
|
|
20240325,160000,86051244,327,327,327,327,0
|
|
20240325,155900,86051244,327,327,327,327,0
|
|
20240325,155800,86051244,327,327,327,327,0
|
|
20240325,155700,86051244,327,327,327,327,0
|
|
20240325,155600,86051244,327,327,327,327,0
|
|
20240325,155500,86051244,327,327,327,327,0
|
|
20240325,155400,86051244,327,327,327,327,0
|
|
20240325,155300,86051244,327,327,327,327,0
|
|
20240325,155200,86051244,327,327,327,327,0
|
|
20240325,155100,86051244,327,327,327,327,0
|
|
20240325,155000,86051244,327,327,327,327,0
|
|
20240325,154900,86051244,327,327,327,327,0
|
|
20240325,154800,86051244,327,327,327,327,0
|
|
20240325,154700,86051244,327,327,327,327,0
|
|
20240325,154600,86051244,327,327,327,327,0
|
|
20240325,154500,86051244,327,327,327,327,0
|
|
20240325,154400,86051244,327,327,327,327,0
|
|
20240325,154300,86051244,327,327,327,327,0
|
|
20240325,154200,86051244,327,327,327,327,0
|
|
20240325,154100,86051244,327,327,327,327,0
|
|
20240325,154000,86051244,327,327,327,327,0
|
|
20240325,153900,86051244,327,327,327,327,0
|
|
20240325,153800,86051244,327,327,327,327,0
|
|
20240325,153700,86051244,327,327,327,327,0
|
|
20240325,153600,86051244,327,327,327,327,0
|
|
20240325,153500,86051244,327,327,327,327,0
|
|
20240325,153400,86051244,327,327,327,327,0
|
|
20240325,153300,86051244,327,327,327,327,0
|
|
20240325,153200,86051244,327,327,327,327,0
|
|
20240325,153100,86051244,327,327,327,327,15351
|
|
20240325,153000,86051244,327,327,327,327,15351
|
|
20240325,152900,81031467,329,329,329,329,0
|
|
20240325,152800,81031467,329,329,329,329,0
|
|
20240325,152700,81031467,329,329,329,329,0
|
|
20240325,152600,81031467,329,329,329,329,0
|
|
20240325,152500,81031467,329,329,329,329,0
|
|
20240325,152400,81031467,329,329,329,329,0
|
|
20240325,152300,81031467,329,329,329,329,0
|
|
20240325,152200,81031467,329,329,329,329,0
|
|
20240325,152100,81031467,329,329,329,329,0
|
|
20240325,152000,81031467,329,329,329,329,0
|
|
20240325,151900,81031467,329,328,329,328,7862
|
|
20240325,151800,78452729,328,328,328,328,20
|
|
20240325,151700,78446169,328,327,328,327,204
|
|
20240325,151600,78379460,327,327,327,327,531
|
|
20240325,151500,78205823,327,327,327,327,204
|
|
20240325,151400,78139115,327,327,327,327,3204
|
|
20240325,151300,77091407,328,328,328,328,0
|
|
20240325,151200,77091407,328,328,328,328,0
|
|
20240325,151100,77091407,328,328,328,328,2
|
|
20240325,151000,77090751,327,327,327,327,2
|
|
20240325,150900,77090097,328,328,328,328,0
|
|
20240325,150800,77090097,328,328,328,328,0
|
|
20240325,150700,77090097,328,328,328,328,8
|
|
20240325,150600,77087473,328,328,328,328,0
|
|
20240325,150500,77087473,328,328,328,328,1
|
|
20240325,150400,77087145,328,328,328,328,0
|
|
20240325,150300,77087145,328,328,328,328,0
|
|
20240325,150200,77087145,328,328,328,328,0
|
|
20240325,150100,77087145,328,328,328,328,0
|
|
20240325,150000,77087145,328,328,328,328,0
|
|
20240325,145900,77087145,328,328,328,328,1
|
|
20240325,145800,77086817,328,328,328,328,0
|
|
20240325,145700,77086817,328,328,328,328,4
|
|
20240325,145600,77085505,328,328,328,328,1
|
|
20240325,145500,77085177,327,327,327,327,1797
|
|
20240325,145400,76497558,327,327,327,327,0
|
|
20240325,145300,76497558,327,327,327,327,0
|
|
20240325,145200,76497558,327,327,327,327,0
|
|
20240325,145100,76497558,327,327,327,327,50
|
|
20240325,145000,76481208,327,327,327,327,6
|
|
20240325,144900,76479246,327,327,327,327,55
|
|
20240325,144800,76461261,327,327,327,327,8
|
|
20240325,144700,76458645,327,327,327,327,26
|
|
20240325,144600,76450143,327,327,327,327,2
|
|
20240325,144500,76449489,327,327,327,327,60
|
|
20240325,144400,76429869,327,327,327,326,1138
|
|
20240325,144300,76058277,327,327,327,327,355
|
|
20240325,144200,75942192,327,327,327,327,1000
|
|
20240325,144100,75615192,328,328,328,328,0
|
|
20240325,144000,75615192,328,328,328,328,50
|
|
20240325,143900,75598792,328,328,328,328,0
|
|
20240325,143800,75598792,328,328,328,328,50
|
|
20240325,143700,75582392,327,327,327,327,1000
|
|
20240325,143600,75255392,327,327,327,327,0
|
|
20240325,143500,75255392,327,327,327,327,9850
|
|
20240325,143400,72034442,328,328,328,328,50
|
|
20240325,143300,72018042,328,328,328,328,0
|
|
20240325,143200,72018042,328,326,328,326,4316
|
|
20240325,143100,70611024,327,327,327,327,685
|
|
20240325,143000,70387029,328,328,328,328,3
|
|
20240325,142900,70386045,328,328,328,328,1
|
|
20240325,142800,70385717,327,327,327,327,25
|
|
20240325,142700,70377542,327,327,327,327,0
|
|
20240325,142600,70377542,327,327,327,327,0
|
|
20240325,142500,70377542,327,327,327,327,0
|
|
20240325,142400,70377542,327,327,327,327,0
|
|
20240325,142300,70377542,327,327,327,327,0
|
|
20240325,142200,70377542,327,328,328,327,105
|
|
20240325,142100,70343202,327,327,327,327,200
|
|
20240325,142000,70277802,328,328,328,328,0
|
|
20240325,141900,70277802,328,328,328,328,0
|
|
20240325,141800,70277802,328,328,328,328,156
|
|
20240325,141700,70226634,328,328,328,328,0
|
|
20240325,141600,70226634,328,328,328,328,2
|
|
20240325,141500,70225978,327,328,328,327,501
|
|
20240325,141400,70062150,328,328,328,328,0
|
|
20240325,141300,70062150,328,328,328,328,0
|
|
20240325,141200,70062150,328,328,328,328,3
|
|
20240325,141100,70061166,328,328,328,328,111
|
|
20240325,141000,70024758,328,328,328,328,1
|
|
20240325,140900,70024430,326,326,326,326,1
|
|
20240325,140800,70024104,328,328,328,328,0
|
|
20240325,140700,70024104,328,328,328,328,67
|
|
20240325,140600,70002128,326,328,328,326,20001
|
|
20240325,140500,63467383,327,327,327,327,9620
|
|
20240325,140400,60321643,327,327,327,327,264
|
|
20240325,140300,60235315,328,328,328,328,0
|
|
20240325,140200,60235315,328,328,328,328,0
|
|
20240325,140100,60235315,328,328,328,328,1
|
|
20240325,140000,60234987,328,328,328,328,4
|
|
20240325,135900,60233675,327,328,328,327,36
|
|
20240325,135800,60221897,327,327,327,327,0
|
|
20240325,135700,60221897,327,328,328,327,10
|
|
20240325,135600,60218618,328,328,328,328,5003
|
|
20240325,135500,58577634,328,328,328,328,0
|
|
20240325,135400,58577634,328,328,328,328,3
|
|
20240325,135300,58576650,327,328,328,327,3
|
|
20240325,135200,58575668,328,328,328,328,1
|
|
20240325,135100,58575340,328,328,328,328,26
|
|
20240325,135000,58566812,328,328,328,328,1
|
|
20240325,134900,58566484,327,328,328,327,2
|
|
20240325,134800,58565829,327,328,328,327,4
|
|
20240325,134700,58564519,327,328,328,327,4001
|
|
20240325,134600,57256191,328,328,328,328,14
|
|
20240325,134500,57251599,328,328,328,328,19
|
|
20240325,134400,57245367,328,328,328,328,1
|
|
20240325,134300,57245039,328,328,328,328,10
|
|
20240325,134200,57241759,327,327,327,327,1
|
|
20240325,134100,57241432,328,328,328,328,4563
|
|
20240325,134000,55744768,329,330,330,329,5852
|
|
20240325,133900,53819458,329,329,329,329,4150
|
|
20240325,133800,52454108,329,329,329,329,756
|
|
20240325,133700,52205384,329,329,329,329,0
|
|
20240325,133600,52205384,329,329,329,329,0
|
|
20240325,133500,52205384,329,329,329,329,3
|
|
20240325,133400,52204397,328,328,328,328,1
|
|
20240325,133300,52204069,328,328,328,328,0
|
|
20240325,133200,52204069,328,329,329,328,3
|
|
20240325,133100,52203084,329,329,329,329,0
|
|
20240325,133000,52203084,329,329,329,329,30
|
|
20240325,132900,52193214,329,329,329,329,0
|
|
20240325,132800,52193214,329,329,329,329,0
|
|
20240325,132700,52193214,329,329,329,329,0
|
|
20240325,132600,52193214,329,329,329,329,1
|
|
20240325,132500,52192885,329,329,329,329,0
|
|
20240325,132400,52192885,329,329,329,329,10
|
|
20240325,132300,52189595,329,329,329,329,1
|
|
20240325,132200,52189266,329,329,329,329,0
|
|
20240325,132100,52189266,329,329,329,329,0
|
|
20240325,132000,52189266,329,329,329,329,0
|
|
20240325,131900,52189266,329,329,329,329,0
|
|
20240325,131800,52189266,329,329,329,329,4
|
|
20240325,131700,52187950,328,328,328,328,0
|
|
20240325,131600,52187950,328,328,328,328,0
|
|
20240325,131500,52187950,328,328,328,328,2
|
|
20240325,131400,52187294,329,329,329,329,3
|
|
20240325,131300,52186307,329,329,329,329,62
|
|
20240325,131200,52165909,329,329,329,329,0
|
|
20240325,131100,52165909,329,329,329,329,4
|
|
20240325,131000,52164593,329,329,329,329,4
|
|
20240325,130900,52163277,328,328,328,328,0
|
|
20240325,130800,52163277,328,328,328,328,2
|
|
20240325,130700,52162621,329,329,329,329,0
|
|
20240325,130600,52162621,329,329,329,329,1
|
|
20240325,130500,52162292,328,328,328,328,0
|
|
20240325,130400,52162292,328,328,328,328,0
|
|
20240325,130300,52162292,328,328,328,328,0
|
|
20240325,130200,52162292,328,328,328,328,0
|
|
20240325,130100,52162292,328,328,328,328,5000
|
|
20240325,130000,50522292,328,328,328,328,25646
|
|
20240325,125900,42110404,330,330,330,330,0
|
|
20240325,125800,42110404,330,330,330,330,0
|
|
20240325,125700,42110404,330,330,330,330,15
|
|
20240325,125600,42105454,328,328,328,328,0
|
|
20240325,125500,42105454,328,328,328,328,0
|
|
20240325,125400,42105454,328,328,328,328,0
|
|
20240325,125300,42105454,328,328,328,328,1
|
|
20240325,125200,42105126,330,330,330,330,3500
|
|
20240325,125100,40950126,329,329,329,329,0
|
|
20240325,125000,40950126,329,329,329,329,6
|
|
20240325,124900,40948152,330,330,330,330,0
|
|
20240325,124800,40948152,330,330,330,330,0
|
|
20240325,124700,40948152,330,330,330,330,15
|
|
20240325,124600,40943202,330,330,330,330,0
|
|
20240325,124500,40943202,330,330,330,330,0
|
|
20240325,124400,40943202,330,330,330,330,0
|
|
20240325,124300,40943202,330,330,330,330,0
|
|
20240325,124200,40943202,330,330,330,330,0
|
|
20240325,124100,40943202,330,330,330,330,0
|
|
20240325,124000,40943202,330,330,330,330,0
|
|
20240325,123900,40943202,330,330,330,330,0
|
|
20240325,123800,40943202,330,330,330,330,0
|
|
20240325,123700,40943202,330,330,330,330,1000
|
|
20240325,123600,40613202,328,328,328,328,0
|
|
20240325,123500,40613202,328,328,328,328,0
|
|
20240325,123400,40613202,328,328,328,328,0
|
|
20240325,123300,40613202,328,328,328,328,0
|
|
20240325,123200,40613202,328,328,328,328,0
|
|
20240325,123100,40613202,328,328,328,328,0
|
|
20240325,123000,40613202,328,328,328,328,0
|
|
20240325,122900,40613202,328,328,328,328,0
|
|
20240325,122800,40613202,328,328,328,328,0
|
|
20240325,122700,40613202,328,328,328,328,0
|
|
20240325,122600,40613202,328,328,328,328,0
|
|
20240325,122500,40613202,328,328,328,328,0
|
|
20240325,122400,40613202,328,328,328,328,0
|
|
20240325,122300,40613202,328,328,328,328,0
|
|
20240325,122200,40613202,328,328,328,328,0
|
|
20240325,122100,40613202,328,328,328,328,0
|
|
20240325,122000,40613202,328,328,328,328,0
|
|
20240325,121900,40613202,328,328,328,328,0
|
|
20240325,121800,40613202,328,328,328,328,0
|
|
20240325,121700,40613202,328,328,328,328,28
|
|
20240325,121600,40604018,328,328,328,328,0
|
|
20240325,121500,40604018,328,328,328,328,20
|
|
20240325,121400,40597458,330,330,330,330,0
|
|
20240325,121300,40597458,330,330,330,330,1
|
|
20240325,121200,40597128,330,330,330,330,110
|
|
20240325,121100,40560828,330,330,330,330,0
|
|
20240325,121000,40560828,330,330,330,330,0
|
|
20240325,120900,40560828,330,330,330,330,0
|
|
20240325,120800,40560828,330,330,330,330,0
|
|
20240325,120700,40560828,330,330,330,330,0
|
|
20240325,120600,40560828,330,330,330,330,0
|
|
20240325,120500,40560828,330,330,330,330,0
|
|
20240325,120400,40560828,330,330,330,330,0
|
|
20240325,120300,40560828,330,329,330,329,1815
|
|
20240325,120200,39962563,329,329,329,329,0
|
|
20240325,120100,39962563,329,329,329,329,0
|
|
20240325,120000,39962563,329,329,329,329,200
|
|
20240325,115900,39896763,329,329,329,329,0
|
|
20240325,115800,39896763,329,329,329,329,0
|
|
20240325,115700,39896763,329,329,329,329,0
|
|
20240325,115600,39896763,329,329,329,329,0
|
|
20240325,115500,39896763,329,329,329,329,0
|
|
20240325,115400,39896763,329,329,329,329,200
|
|
20240325,115300,39830963,329,329,329,329,1961
|
|
20240325,115200,39185794,329,329,329,329,0
|
|
20240325,115100,39185794,329,329,329,329,4
|
|
20240325,115000,39184478,329,329,329,329,0
|
|
20240325,114900,39184478,329,329,329,329,0
|
|
20240325,114800,39184478,329,329,329,329,0
|
|
20240325,114700,39184478,329,329,329,329,0
|
|
20240325,114600,39184478,329,329,329,329,1
|
|
20240325,114500,39184149,329,329,329,329,0
|
|
20240325,114400,39184149,329,329,329,329,0
|
|
20240325,114300,39184149,329,329,329,329,0
|
|
20240325,114200,39184149,329,329,329,329,0
|
|
20240325,114100,39184149,329,329,329,329,0
|
|
20240325,114000,39184149,329,329,329,329,0
|
|
20240325,113900,39184149,329,329,329,329,0
|
|
20240325,113800,39184149,329,329,329,329,0
|
|
20240325,113700,39184149,329,329,329,329,0
|
|
20240325,113600,39184149,329,329,329,329,0
|
|
20240325,113500,39184149,329,329,329,329,10
|
|
20240325,113400,39180859,329,329,329,329,0
|
|
20240325,113300,39180859,329,329,329,329,1
|
|
20240325,113200,39180530,329,329,329,329,2
|
|
20240325,113100,39179872,328,328,328,328,0
|
|
20240325,113000,39179872,328,328,328,328,0
|
|
20240325,112900,39179872,328,328,328,328,0
|
|
20240325,112800,39179872,328,328,328,328,0
|
|
20240325,112700,39179872,328,329,329,328,2
|
|
20240325,112600,39179215,329,328,329,328,5
|
|
20240325,112500,39177574,328,329,329,328,5145
|
|
20240325,112400,37489869,329,329,329,329,5
|
|
20240325,112300,37488224,329,329,329,329,30
|
|
20240325,112200,37478354,329,329,329,329,1
|
|
20240325,112100,37478025,329,329,329,329,0
|
|
20240325,112000,37478025,329,329,329,329,2
|
|
20240325,111900,37477367,329,329,329,329,6
|
|
20240325,111800,37475393,329,329,329,329,0
|
|
20240325,111700,37475393,329,329,329,329,3902
|
|
20240325,111600,36191635,329,329,329,329,0
|
|
20240325,111500,36191635,329,329,329,329,4
|
|
20240325,111400,36190319,329,329,329,329,0
|
|
20240325,111300,36190319,329,329,329,329,0
|
|
20240325,111200,36190319,329,329,329,329,0
|
|
20240325,111100,36190319,329,329,329,329,196
|
|
20240325,111000,36125835,329,329,329,329,0
|
|
20240325,110900,36125835,329,329,329,329,1
|
|
20240325,110800,36125506,329,329,329,329,10
|
|
20240325,110700,36122216,329,329,329,329,3
|
|
20240325,110600,36121229,329,329,329,329,0
|
|
20240325,110500,36121229,329,329,329,329,0
|
|
20240325,110400,36121229,329,329,329,329,200
|
|
20240325,110300,36055429,329,329,329,329,0
|
|
20240325,110200,36055429,329,329,329,329,0
|
|
20240325,110100,36055429,329,329,329,329,0
|
|
20240325,110000,36055429,329,329,329,329,0
|
|
20240325,105900,36055429,329,329,329,329,0
|
|
20240325,105800,36055429,329,329,329,329,0
|
|
20240325,105700,36055429,329,329,329,329,0
|
|
20240325,105600,36055429,329,328,329,328,6228
|
|
20240325,105500,34010548,328,328,328,328,0
|
|
20240325,105400,34010548,328,328,328,328,8000
|
|
20240325,105300,31386548,328,328,328,328,59
|
|
20240325,105200,31367196,328,328,328,328,158
|
|
20240325,105100,31315372,328,328,328,328,58
|
|
20240325,105000,31296348,328,328,328,328,0
|
|
20240325,104900,31296348,328,328,328,328,0
|
|
20240325,104800,31296348,328,328,328,328,0
|
|
20240325,104700,31296348,328,328,328,328,0
|
|
20240325,104600,31296348,328,327,328,327,4081
|
|
20240325,104500,29961860,327,327,327,327,0
|
|
20240325,104400,29961860,327,327,327,327,35
|
|
20240325,104300,29950415,328,328,328,328,0
|
|
20240325,104200,29950415,328,328,328,328,1
|
|
20240325,104100,29950087,327,327,327,327,0
|
|
20240325,104000,29950087,327,328,328,327,101
|
|
20240325,103900,29916960,328,328,328,328,0
|
|
20240325,103800,29916960,328,328,328,328,0
|
|
20240325,103700,29916960,328,328,328,328,0
|
|
20240325,103600,29916960,328,328,328,328,0
|
|
20240325,103500,29916960,328,328,328,328,21
|
|
20240325,103400,29910072,328,328,328,328,315
|
|
20240325,103300,29806752,328,328,328,328,0
|
|
20240325,103200,29806752,328,328,328,328,0
|
|
20240325,103100,29806752,328,328,328,328,1
|
|
20240325,103000,29806424,327,328,328,327,3
|
|
20240325,102900,29805441,328,328,328,328,100
|
|
20240325,102800,29772641,328,328,328,328,40
|
|
20240325,102700,29759521,327,328,328,327,6
|
|
20240325,102600,29757558,328,328,328,328,20
|
|
20240325,102500,29750998,328,328,328,328,2
|
|
20240325,102400,29750342,327,327,327,327,0
|
|
20240325,102300,29750342,327,327,327,327,0
|
|
20240325,102200,29750342,327,328,328,327,257
|
|
20240325,102100,29666048,328,328,328,328,0
|
|
20240325,102000,29666048,328,328,328,328,0
|
|
20240325,101900,29666048,328,328,328,328,11
|
|
20240325,101800,29662440,328,328,328,328,4
|
|
20240325,101700,29661128,328,328,328,328,5
|
|
20240325,101600,29659488,328,328,328,328,1080
|
|
20240325,101500,29305248,328,328,328,328,2000
|
|
20240325,101400,28649248,328,328,328,328,874
|
|
20240325,101300,28362576,328,328,328,328,0
|
|
20240325,101200,28362576,328,328,328,328,10
|
|
20240325,101100,28359296,328,328,328,328,1100
|
|
20240325,101000,27998496,328,327,328,327,104
|
|
20240325,100900,27964386,328,328,328,328,0
|
|
20240325,100800,27964386,328,328,328,328,61
|
|
20240325,100700,27944378,328,328,328,328,6
|
|
20240325,100600,27942410,327,327,327,327,1108
|
|
20240325,100500,27580094,328,328,328,328,0
|
|
20240325,100400,27580094,328,328,328,328,28
|
|
20240325,100300,27570910,328,328,328,328,3062
|
|
20240325,100200,26566574,328,328,328,328,3
|
|
20240325,100100,26565590,328,328,328,328,2
|
|
20240325,100000,26564934,328,328,328,328,44
|
|
20240325,095900,26550502,328,328,328,328,0
|
|
20240325,095800,26550502,328,328,328,328,0
|
|
20240325,095700,26550502,328,328,328,328,1
|
|
20240325,095600,26550174,328,328,328,328,0
|
|
20240325,095500,26550174,328,328,328,326,5
|
|
20240325,095400,26548536,326,328,328,326,16423
|
|
20240325,095300,21185900,328,328,328,328,50
|
|
20240325,095200,21169500,328,328,328,328,24
|
|
20240325,095100,21161628,327,327,327,327,0
|
|
20240325,095000,21161628,327,327,327,327,1
|
|
20240325,094900,21161301,328,328,328,328,0
|
|
20240325,094800,21161301,328,328,328,328,160
|
|
20240325,094700,21108821,328,328,328,328,110
|
|
20240325,094600,21072741,328,328,328,328,1
|
|
20240325,094500,21072413,328,328,328,328,0
|
|
20240325,094400,21072413,328,328,328,328,0
|
|
20240325,094300,21072413,328,328,328,328,0
|
|
20240325,094200,21072413,328,328,328,328,110
|
|
20240325,094100,21036333,328,328,328,328,0
|
|
20240325,094000,21036333,328,328,328,328,100
|
|
20240325,093900,21003533,328,328,328,328,18
|
|
20240325,093800,20997629,327,327,327,327,0
|
|
20240325,093700,20997629,327,327,327,327,1
|
|
20240325,093600,20997302,327,327,327,327,1
|
|
20240325,093500,20996975,328,328,328,328,63
|
|
20240325,093400,20976311,328,328,328,328,1
|
|
20240325,093300,20975983,328,328,328,328,0
|
|
20240325,093200,20975983,328,328,328,328,62
|
|
20240325,093100,20955647,329,329,329,327,3
|
|
20240325,093000,20954662,330,330,330,330,0
|
|
20240325,092900,20954662,330,328,330,327,20052
|
|
20240325,092800,14397373,330,330,330,330,0
|
|
20240325,092700,14397373,330,330,330,330,0
|
|
20240325,092600,14397373,330,330,330,330,4
|
|
20240325,092500,14396053,330,330,330,330,1
|
|
20240325,092400,14395723,330,328,330,327,6494
|
|
20240325,092300,12270379,330,330,330,330,0
|
|
20240325,092200,12270379,330,330,330,330,0
|
|
20240325,092100,12270379,330,330,330,330,1
|
|
20240325,092000,12270049,328,328,328,328,69
|
|
20240325,091900,12247417,328,328,328,328,1
|
|
20240325,091800,12247089,328,328,328,328,1
|
|
20240325,091700,12246761,330,330,330,330,1
|
|
20240325,091600,12246431,328,329,329,328,6185
|
|
20240325,091500,10217748,331,331,331,331,0
|
|
20240325,091400,10217748,331,331,331,331,30
|
|
20240325,091300,10207818,331,331,331,331,3
|
|
20240325,091200,10206825,331,331,331,331,2
|
|
20240325,091100,10206163,331,331,331,331,1
|
|
20240325,091000,10205832,328,331,331,328,27
|
|
20240325,090900,10196964,328,328,328,328,5000
|
|
20240325,090800,8556964,328,328,328,328,5
|
|
20240325,090700,8555324,328,329,329,328,36
|
|
20240325,090600,8543496,330,330,330,330,0
|
|
20240325,090500,8543496,330,330,330,330,0
|
|
20240325,090400,8543496,330,331,331,330,4
|
|
20240325,090300,8542174,331,331,331,331,222
|
|
20240325,090200,8468692,331,331,331,331,2
|
|
20240325,090100,8468030,331,329,331,329,25531
|
|
20240325,090000,65272,328,328,328,328,199
|