599 lines
26 KiB
CSV
599 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240327,185600,170010589,325,325,325,325,7219
|
|
20240327,185500,170010589,325,325,325,325,0
|
|
20240327,185400,170010589,325,325,325,325,0
|
|
20240327,185300,170010589,325,325,325,325,0
|
|
20240327,185200,170010589,325,325,325,325,0
|
|
20240327,185100,170010589,325,325,325,325,0
|
|
20240327,185000,170010589,325,325,325,325,0
|
|
20240327,184900,170010589,325,325,325,325,0
|
|
20240327,184800,170010589,325,325,325,325,0
|
|
20240327,184700,170010589,325,325,325,325,0
|
|
20240327,184600,170010589,325,325,325,325,0
|
|
20240327,184500,170010589,325,325,325,325,0
|
|
20240327,184400,170010589,325,325,325,325,0
|
|
20240327,184300,170010589,325,325,325,325,0
|
|
20240327,184200,170010589,325,325,325,325,0
|
|
20240327,184100,170010589,325,325,325,325,0
|
|
20240327,184000,170010589,325,325,325,325,0
|
|
20240327,183900,170010589,325,325,325,325,0
|
|
20240327,183800,170010589,325,325,325,325,0
|
|
20240327,183700,170010589,325,325,325,325,0
|
|
20240327,183600,170010589,325,325,325,325,0
|
|
20240327,183500,170010589,325,325,325,325,0
|
|
20240327,183400,170010589,325,325,325,325,0
|
|
20240327,183300,170010589,325,325,325,325,0
|
|
20240327,183200,170010589,325,325,325,325,0
|
|
20240327,183100,170010589,325,325,325,325,0
|
|
20240327,183000,170010589,325,325,325,325,0
|
|
20240327,182900,170010589,325,325,325,325,0
|
|
20240327,182800,170010589,325,325,325,325,0
|
|
20240327,182700,170010589,325,325,325,325,0
|
|
20240327,182600,170010589,325,325,325,325,7219
|
|
20240327,182500,170010589,325,325,325,325,0
|
|
20240327,182400,170010589,325,325,325,325,0
|
|
20240327,182300,170010589,325,325,325,325,0
|
|
20240327,182200,170010589,325,325,325,325,0
|
|
20240327,182100,170010589,325,325,325,325,0
|
|
20240327,182000,170010589,325,325,325,325,0
|
|
20240327,181900,170010589,325,325,325,325,0
|
|
20240327,181800,170010589,325,325,325,325,0
|
|
20240327,181700,170010589,325,325,325,325,0
|
|
20240327,181600,170010589,325,325,325,325,0
|
|
20240327,181500,170010589,325,325,325,325,0
|
|
20240327,181400,170010589,325,325,325,325,0
|
|
20240327,181300,170010589,325,325,325,325,0
|
|
20240327,181200,170010589,325,325,325,325,0
|
|
20240327,181100,170010589,325,325,325,325,0
|
|
20240327,181000,170010589,325,325,325,325,0
|
|
20240327,180900,170010589,325,325,325,325,0
|
|
20240327,180800,170010589,325,325,325,325,0
|
|
20240327,180700,170010589,325,325,325,325,0
|
|
20240327,180600,170010589,325,325,325,325,0
|
|
20240327,180500,170010589,325,325,325,325,0
|
|
20240327,180400,170010589,325,325,325,325,0
|
|
20240327,180300,170010589,325,325,325,325,0
|
|
20240327,180200,170010589,325,325,325,325,0
|
|
20240327,180100,170010589,325,325,325,325,0
|
|
20240327,180000,170010589,325,325,325,325,0
|
|
20240327,175900,170010589,325,325,325,325,0
|
|
20240327,175800,170010589,325,325,325,325,0
|
|
20240327,175700,170010589,325,325,325,325,0
|
|
20240327,175600,170010589,325,325,325,325,7219
|
|
20240327,175500,170010589,325,325,325,325,0
|
|
20240327,175400,170010589,325,325,325,325,0
|
|
20240327,175300,170010589,325,325,325,325,0
|
|
20240327,175200,170010589,325,325,325,325,0
|
|
20240327,175100,170010589,325,325,325,325,0
|
|
20240327,175000,170010589,325,325,325,325,0
|
|
20240327,174900,170010589,325,325,325,325,0
|
|
20240327,174800,170010589,325,325,325,325,0
|
|
20240327,174700,170010589,325,325,325,325,0
|
|
20240327,174600,170010589,325,325,325,325,0
|
|
20240327,174500,170010589,325,325,325,325,0
|
|
20240327,174400,170010589,325,325,325,325,0
|
|
20240327,174300,170010589,325,325,325,325,0
|
|
20240327,174200,170010589,325,325,325,325,0
|
|
20240327,174100,170010589,325,325,325,325,0
|
|
20240327,174000,170010589,325,325,325,325,0
|
|
20240327,173900,170010589,325,325,325,325,0
|
|
20240327,173800,170010589,325,325,325,325,0
|
|
20240327,173700,170010589,325,325,325,325,0
|
|
20240327,173600,170010589,325,325,325,325,0
|
|
20240327,173500,170010589,325,325,325,325,0
|
|
20240327,173400,170010589,325,325,325,325,0
|
|
20240327,173300,170010589,325,325,325,325,0
|
|
20240327,173200,170010589,325,325,325,325,0
|
|
20240327,173100,170010589,325,325,325,325,0
|
|
20240327,173000,170010589,325,325,325,325,0
|
|
20240327,172900,170010589,325,325,325,325,0
|
|
20240327,172800,170010589,325,325,325,325,0
|
|
20240327,172700,170010589,325,325,325,325,0
|
|
20240327,172600,170010589,325,325,325,325,7219
|
|
20240327,172500,170010589,325,325,325,325,0
|
|
20240327,172400,170010589,325,325,325,325,0
|
|
20240327,172300,170010589,325,325,325,325,0
|
|
20240327,172200,170010589,325,325,325,325,0
|
|
20240327,172100,170010589,325,325,325,325,0
|
|
20240327,172000,170010589,325,325,325,325,0
|
|
20240327,171900,170010589,325,325,325,325,0
|
|
20240327,171800,170010589,325,325,325,325,0
|
|
20240327,171700,170010589,325,325,325,325,0
|
|
20240327,171600,170010589,325,325,325,325,0
|
|
20240327,171500,170010589,325,325,325,325,0
|
|
20240327,171400,170010589,325,325,325,325,0
|
|
20240327,171300,170010589,325,325,325,325,0
|
|
20240327,171200,170010589,325,325,325,325,0
|
|
20240327,171100,170010589,325,325,325,325,0
|
|
20240327,171000,170010589,325,325,325,325,0
|
|
20240327,170900,170010589,325,325,325,325,0
|
|
20240327,170800,170010589,325,325,325,325,0
|
|
20240327,170700,170010589,325,325,325,325,0
|
|
20240327,170600,170010589,325,325,325,325,0
|
|
20240327,170500,170010589,325,325,325,325,0
|
|
20240327,170400,170010589,325,325,325,325,0
|
|
20240327,170300,170010589,325,325,325,325,0
|
|
20240327,170200,170010589,325,325,325,325,0
|
|
20240327,170100,170010589,325,325,325,325,0
|
|
20240327,170000,170010589,325,325,325,325,0
|
|
20240327,165900,170010589,325,325,325,325,0
|
|
20240327,165800,170010589,325,325,325,325,0
|
|
20240327,165700,170010589,325,325,325,325,0
|
|
20240327,165600,170010589,325,325,325,325,7219
|
|
20240327,165500,170010589,325,325,325,325,0
|
|
20240327,165400,170010589,325,325,325,325,0
|
|
20240327,165300,170010589,325,325,325,325,0
|
|
20240327,165200,170010589,325,325,325,325,0
|
|
20240327,165100,170010589,325,325,325,325,0
|
|
20240327,165000,170010589,325,325,325,325,0
|
|
20240327,164900,170010589,325,325,325,325,0
|
|
20240327,164800,170010589,325,325,325,325,0
|
|
20240327,164700,170010589,325,325,325,325,0
|
|
20240327,164600,170010589,325,325,325,325,0
|
|
20240327,164500,170010589,325,325,325,325,0
|
|
20240327,164400,170010589,325,325,325,325,0
|
|
20240327,164300,170010589,325,325,325,325,0
|
|
20240327,164200,170010589,325,325,325,325,0
|
|
20240327,164100,170010589,325,325,325,325,0
|
|
20240327,164000,170010589,325,325,325,325,0
|
|
20240327,163900,170010589,325,325,325,325,0
|
|
20240327,163800,170010589,325,325,325,325,0
|
|
20240327,163700,170010589,325,325,325,325,0
|
|
20240327,163600,170010589,325,325,325,325,0
|
|
20240327,163500,170010589,325,325,325,325,0
|
|
20240327,163400,170010589,325,325,325,325,0
|
|
20240327,163300,170010589,325,325,325,325,0
|
|
20240327,163200,170010589,325,325,325,325,0
|
|
20240327,163100,170010589,325,325,325,325,0
|
|
20240327,163000,170010589,325,325,325,325,0
|
|
20240327,162900,170010589,325,325,325,325,0
|
|
20240327,162800,170010589,325,325,325,325,0
|
|
20240327,162700,170010589,325,325,325,325,0
|
|
20240327,162600,170010589,325,325,325,325,7219
|
|
20240327,162500,170010589,325,325,325,325,0
|
|
20240327,162400,170010589,325,325,325,325,0
|
|
20240327,162300,170010589,325,325,325,325,0
|
|
20240327,162200,170010589,325,325,325,325,0
|
|
20240327,162100,170010589,325,325,325,325,0
|
|
20240327,162000,170010589,325,325,325,325,0
|
|
20240327,161900,170010589,325,325,325,325,0
|
|
20240327,161800,170010589,325,325,325,325,0
|
|
20240327,161700,170010589,325,325,325,325,0
|
|
20240327,161600,170010589,325,325,325,325,0
|
|
20240327,161500,170010589,325,325,325,325,0
|
|
20240327,161400,170010589,325,325,325,325,0
|
|
20240327,161300,170010589,325,325,325,325,0
|
|
20240327,161200,170010589,325,325,325,325,0
|
|
20240327,161100,170010589,325,325,325,325,0
|
|
20240327,161000,170010589,325,325,325,325,0
|
|
20240327,160900,170010589,325,325,325,325,0
|
|
20240327,160800,170010589,325,325,325,325,0
|
|
20240327,160700,170010589,325,325,325,325,0
|
|
20240327,160600,170010589,325,325,325,325,0
|
|
20240327,160500,170010589,325,325,325,325,0
|
|
20240327,160400,170010589,325,325,325,325,0
|
|
20240327,160300,170010589,325,325,325,325,0
|
|
20240327,160200,170010589,325,325,325,325,0
|
|
20240327,160100,170010589,325,325,325,325,0
|
|
20240327,160000,170010589,325,325,325,325,0
|
|
20240327,155900,170010589,325,325,325,325,0
|
|
20240327,155800,170010589,325,325,325,325,0
|
|
20240327,155700,170010589,325,325,325,325,0
|
|
20240327,155600,170010589,325,325,325,325,7219
|
|
20240327,155500,170010589,325,325,325,325,0
|
|
20240327,155400,170010589,325,325,325,325,0
|
|
20240327,155300,170010589,325,325,325,325,0
|
|
20240327,155200,170010589,325,325,325,325,0
|
|
20240327,155100,170010589,325,325,325,325,0
|
|
20240327,155000,170010589,325,325,325,325,0
|
|
20240327,154900,170010589,325,325,325,325,0
|
|
20240327,154800,170010589,325,325,325,325,0
|
|
20240327,154700,170010589,325,325,325,325,0
|
|
20240327,154600,170010589,325,325,325,325,0
|
|
20240327,154500,170010589,325,325,325,325,0
|
|
20240327,154400,170010589,325,325,325,325,0
|
|
20240327,154300,170010589,325,325,325,325,0
|
|
20240327,154200,170010589,325,325,325,325,0
|
|
20240327,154100,170010589,325,325,325,325,0
|
|
20240327,154000,170010589,325,325,325,325,0
|
|
20240327,153900,170010589,325,325,325,325,0
|
|
20240327,153800,170010589,325,325,325,325,0
|
|
20240327,153700,170010589,325,325,325,325,0
|
|
20240327,153600,170010589,325,325,325,325,0
|
|
20240327,153500,170010589,325,325,325,325,0
|
|
20240327,153400,170010589,325,325,325,325,0
|
|
20240327,153300,170010589,325,325,325,325,0
|
|
20240327,153200,170010589,325,325,325,325,0
|
|
20240327,153100,170010589,325,325,325,325,0
|
|
20240327,153000,170010589,325,325,325,325,7219
|
|
20240327,152900,167664414,325,325,325,325,0
|
|
20240327,152800,167664414,325,325,325,325,0
|
|
20240327,152700,167664414,325,325,325,325,0
|
|
20240327,152600,167664414,325,325,325,325,0
|
|
20240327,152500,167664414,325,325,325,325,0
|
|
20240327,152400,167664414,325,325,325,325,0
|
|
20240327,152300,167664414,325,325,325,325,0
|
|
20240327,152200,167664414,325,325,325,325,0
|
|
20240327,152100,167664414,325,325,325,325,0
|
|
20240327,152000,167664414,325,325,325,325,0
|
|
20240327,151900,167664414,325,326,326,324,47785
|
|
20240327,151800,152133771,327,327,327,327,0
|
|
20240327,151700,152133771,327,326,327,325,5001
|
|
20240327,151600,150508372,327,327,327,327,0
|
|
20240327,151500,150508372,327,327,327,327,0
|
|
20240327,151400,150508372,327,327,327,327,0
|
|
20240327,151300,150508372,327,327,327,327,2
|
|
20240327,151200,150507718,327,327,327,327,0
|
|
20240327,151100,150507718,327,327,327,327,0
|
|
20240327,151000,150507718,327,327,327,327,1
|
|
20240327,150900,150507391,326,326,326,326,0
|
|
20240327,150800,150507391,326,326,326,326,1
|
|
20240327,150700,150507065,327,327,327,327,1
|
|
20240327,150600,150506738,327,327,327,327,0
|
|
20240327,150500,150506738,327,327,327,327,0
|
|
20240327,150400,150506738,327,327,327,327,0
|
|
20240327,150300,150506738,327,327,327,327,0
|
|
20240327,150200,150506738,327,326,327,326,1533
|
|
20240327,150100,150005451,325,326,326,325,12521
|
|
20240327,150000,145933605,327,327,327,327,1
|
|
20240327,145900,145933278,326,326,326,326,0
|
|
20240327,145800,145933278,326,326,326,326,0
|
|
20240327,145700,145933278,326,326,326,326,50
|
|
20240327,145600,145916978,327,327,327,327,51
|
|
20240327,145500,145900301,327,327,327,327,0
|
|
20240327,145400,145900301,327,327,327,327,0
|
|
20240327,145300,145900301,327,327,327,327,600
|
|
20240327,145200,145704101,327,327,327,327,0
|
|
20240327,145100,145704101,327,327,327,327,0
|
|
20240327,145000,145704101,327,327,327,327,10
|
|
20240327,144900,145700831,326,325,326,325,109444
|
|
20240327,144800,110131530,326,326,326,326,0
|
|
20240327,144700,110131530,326,326,326,326,22757
|
|
20240327,144600,102712748,327,327,327,327,0
|
|
20240327,144500,102712748,327,327,327,327,2
|
|
20240327,144400,102712094,326,326,326,326,0
|
|
20240327,144300,102712094,326,326,326,326,0
|
|
20240327,144200,102712094,326,326,326,326,10
|
|
20240327,144100,102708834,328,327,328,327,10673
|
|
20240327,144000,99208094,327,327,327,327,0
|
|
20240327,143900,99208094,327,327,327,327,20
|
|
20240327,143800,99201554,327,327,327,327,0
|
|
20240327,143700,99201554,327,327,327,327,0
|
|
20240327,143600,99201554,327,327,327,327,0
|
|
20240327,143500,99201554,327,327,327,327,0
|
|
20240327,143400,99201554,327,327,327,327,2
|
|
20240327,143300,99200900,326,326,326,326,0
|
|
20240327,143200,99200900,326,326,326,326,0
|
|
20240327,143100,99200900,326,326,326,326,0
|
|
20240327,143000,99200900,326,326,326,326,0
|
|
20240327,142900,99200900,326,326,326,326,0
|
|
20240327,142800,99200900,326,326,326,326,0
|
|
20240327,142700,99200900,326,326,326,326,0
|
|
20240327,142600,99200900,326,326,326,326,0
|
|
20240327,142500,99200900,326,326,326,326,40
|
|
20240327,142400,99187860,326,326,326,326,0
|
|
20240327,142300,99187860,326,326,326,326,10
|
|
20240327,142200,99184600,327,327,327,327,0
|
|
20240327,142100,99184600,327,327,327,327,0
|
|
20240327,142000,99184600,327,326,327,326,314
|
|
20240327,141900,99082226,326,326,326,326,0
|
|
20240327,141800,99082226,326,326,326,326,0
|
|
20240327,141700,99082226,326,326,327,326,7340
|
|
20240327,141600,96689385,326,326,326,326,0
|
|
20240327,141500,96689385,326,326,326,326,0
|
|
20240327,141400,96689385,326,326,326,326,3221
|
|
20240327,141300,95639339,326,326,326,326,0
|
|
20240327,141200,95639339,326,326,326,326,100
|
|
20240327,141100,95606739,326,326,326,326,0
|
|
20240327,141000,95606739,326,326,326,326,400
|
|
20240327,140900,95476339,326,327,327,326,50
|
|
20240327,140800,95460035,326,326,326,326,0
|
|
20240327,140700,95460035,326,326,326,326,143
|
|
20240327,140600,95413417,328,328,328,328,1
|
|
20240327,140500,95413089,326,326,326,326,0
|
|
20240327,140400,95413089,326,326,326,326,2528
|
|
20240327,140300,94588961,326,326,326,326,233
|
|
20240327,140200,94513003,326,326,326,326,0
|
|
20240327,140100,94513003,326,326,326,326,0
|
|
20240327,140000,94513003,326,326,326,326,0
|
|
20240327,135900,94513003,326,326,326,326,143
|
|
20240327,135800,94466385,326,326,326,326,0
|
|
20240327,135700,94466385,326,326,326,326,233
|
|
20240327,135600,94390427,326,326,326,326,0
|
|
20240327,135500,94390427,326,326,326,326,0
|
|
20240327,135400,94390427,326,326,326,326,1
|
|
20240327,135300,94390101,328,327,328,327,64
|
|
20240327,135200,94369172,327,327,327,327,80
|
|
20240327,135100,94343012,327,327,327,327,233
|
|
20240327,135000,94266821,328,328,328,328,0
|
|
20240327,134900,94266821,328,328,328,328,0
|
|
20240327,134800,94266821,328,328,328,328,0
|
|
20240327,134700,94266821,328,328,328,328,0
|
|
20240327,134600,94266821,328,328,328,328,1
|
|
20240327,134500,94266493,326,326,326,326,233
|
|
20240327,134400,94190535,326,326,326,326,143
|
|
20240327,134300,94143917,326,327,327,326,7049
|
|
20240327,134200,91845759,328,328,328,328,0
|
|
20240327,134100,91845759,328,328,328,328,0
|
|
20240327,134000,91845759,328,328,328,328,1
|
|
20240327,133900,91845431,327,327,327,327,116
|
|
20240327,133800,91807499,327,328,328,327,122
|
|
20240327,133700,91767600,326,326,326,326,143
|
|
20240327,133600,91720982,328,328,328,328,0
|
|
20240327,133500,91720982,328,328,328,328,0
|
|
20240327,133400,91720982,328,328,328,328,1
|
|
20240327,133300,91720654,326,326,326,326,0
|
|
20240327,133200,91720654,326,326,326,326,233
|
|
20240327,133100,91644696,326,326,326,326,0
|
|
20240327,133000,91644696,326,326,326,326,2000
|
|
20240327,132900,90992696,326,327,327,326,5759
|
|
20240327,132800,89111398,327,327,327,327,0
|
|
20240327,132700,89111398,327,327,327,327,0
|
|
20240327,132600,89111398,327,327,327,327,233
|
|
20240327,132500,89035207,327,327,327,327,0
|
|
20240327,132400,89035207,327,328,328,327,14813
|
|
20240327,132300,84185841,328,328,328,328,0
|
|
20240327,132200,84185841,328,328,328,328,2143
|
|
20240327,132100,83482937,329,329,329,329,0
|
|
20240327,132000,83482937,329,328,329,328,343
|
|
20240327,131900,83370432,328,328,328,328,0
|
|
20240327,131800,83370432,328,328,328,328,0
|
|
20240327,131700,83370432,328,328,328,328,0
|
|
20240327,131600,83370432,328,328,328,328,0
|
|
20240327,131500,83370432,328,328,328,328,1
|
|
20240327,131400,83370104,328,328,328,328,266
|
|
20240327,131300,83282856,328,328,328,328,8000
|
|
20240327,131200,80658856,328,328,328,328,0
|
|
20240327,131100,80658856,328,328,328,328,0
|
|
20240327,131000,80658856,328,328,328,328,0
|
|
20240327,130900,80658856,328,328,328,328,0
|
|
20240327,130800,80658856,328,328,328,328,233
|
|
20240327,130700,80582432,328,328,328,328,143
|
|
20240327,130600,80535528,328,328,328,328,0
|
|
20240327,130500,80535528,328,329,329,328,2
|
|
20240327,130400,80534871,327,327,327,327,0
|
|
20240327,130300,80534871,327,327,327,327,0
|
|
20240327,130200,80534871,327,327,327,327,233
|
|
20240327,130100,80458680,327,327,327,327,0
|
|
20240327,130000,80458680,327,327,327,327,0
|
|
20240327,125900,80458680,327,327,327,327,143
|
|
20240327,125800,80411919,327,327,327,327,0
|
|
20240327,125700,80411919,327,328,328,327,8830
|
|
20240327,125600,77522619,328,328,328,328,500
|
|
20240327,125500,77358619,328,328,328,328,233
|
|
20240327,125400,77282195,329,329,329,329,0
|
|
20240327,125300,77282195,329,328,329,328,8
|
|
20240327,125200,77279570,329,329,329,329,1
|
|
20240327,125100,77279241,328,328,328,328,143
|
|
20240327,125000,77232337,329,329,329,329,1
|
|
20240327,124900,77232008,328,328,328,328,233
|
|
20240327,124800,77155584,329,329,329,329,0
|
|
20240327,124700,77155584,329,329,329,329,0
|
|
20240327,124600,77155584,329,329,329,329,0
|
|
20240327,124500,77155584,329,329,329,329,1208
|
|
20240327,124400,76758152,329,329,329,329,2385
|
|
20240327,124300,75973487,329,329,329,329,233
|
|
20240327,124200,75896830,330,330,330,330,0
|
|
20240327,124100,75896830,330,330,330,330,0
|
|
20240327,124000,75896830,330,330,330,330,0
|
|
20240327,123900,75896830,330,330,330,330,0
|
|
20240327,123800,75896830,330,330,330,330,0
|
|
20240327,123700,75896830,330,329,330,329,234
|
|
20240327,123600,75819843,329,329,330,329,145
|
|
20240327,123500,75772137,329,329,329,329,30
|
|
20240327,123400,75762267,329,329,329,329,0
|
|
20240327,123300,75762267,329,329,329,329,0
|
|
20240327,123200,75762267,329,329,329,329,148
|
|
20240327,123100,75713575,329,329,329,329,233
|
|
20240327,123000,75636918,329,329,329,329,0
|
|
20240327,122900,75636918,329,329,329,329,143
|
|
20240327,122800,75589871,329,329,329,329,0
|
|
20240327,122700,75589871,329,329,329,329,0
|
|
20240327,122600,75589871,329,329,329,329,0
|
|
20240327,122500,75589871,329,329,329,329,233
|
|
20240327,122400,75513214,330,330,330,330,2
|
|
20240327,122300,75512554,329,329,329,329,0
|
|
20240327,122200,75512554,329,329,329,329,0
|
|
20240327,122100,75512554,329,329,329,329,143
|
|
20240327,122000,75465507,329,329,329,329,0
|
|
20240327,121900,75465507,329,329,329,329,0
|
|
20240327,121800,75465507,329,329,329,329,233
|
|
20240327,121700,75388850,329,329,329,329,0
|
|
20240327,121600,75388850,329,329,329,329,0
|
|
20240327,121500,75388850,329,329,329,329,0
|
|
20240327,121400,75388850,329,329,329,329,143
|
|
20240327,121300,75341803,330,330,330,330,2
|
|
20240327,121200,75341143,329,329,329,329,233
|
|
20240327,121100,75264486,330,330,330,330,0
|
|
20240327,121000,75264486,330,330,330,330,0
|
|
20240327,120900,75264486,330,330,330,330,1
|
|
20240327,120800,75264156,329,329,329,329,0
|
|
20240327,120700,75264156,329,329,329,329,44
|
|
20240327,120600,75249680,329,329,329,329,382
|
|
20240327,120500,75124002,329,329,329,329,6
|
|
20240327,120400,75122028,329,329,329,329,0
|
|
20240327,120300,75122028,329,329,329,329,0
|
|
20240327,120200,75122028,329,329,329,329,0
|
|
20240327,120100,75122028,329,329,329,329,0
|
|
20240327,120000,75122028,329,329,329,329,233
|
|
20240327,115900,75045371,329,329,329,329,143
|
|
20240327,115800,74998324,329,329,329,329,0
|
|
20240327,115700,74998324,329,329,329,329,0
|
|
20240327,115600,74998324,329,329,329,329,0
|
|
20240327,115500,74998324,329,329,329,329,0
|
|
20240327,115400,74998324,329,329,329,329,233
|
|
20240327,115300,74921667,329,329,329,329,0
|
|
20240327,115200,74921667,329,329,329,329,0
|
|
20240327,115100,74921667,329,329,329,329,143
|
|
20240327,115000,74874620,329,329,329,329,0
|
|
20240327,114900,74874620,329,329,329,329,0
|
|
20240327,114800,74874620,329,329,329,329,233
|
|
20240327,114700,74797963,330,330,330,330,0
|
|
20240327,114600,74797963,330,330,330,330,0
|
|
20240327,114500,74797963,330,330,330,330,2
|
|
20240327,114400,74797303,329,329,329,329,0
|
|
20240327,114300,74797303,329,330,330,329,243
|
|
20240327,114200,74717256,329,329,329,329,0
|
|
20240327,114100,74717256,329,329,329,329,233
|
|
20240327,114000,74640599,330,330,330,330,0
|
|
20240327,113900,74640599,330,330,330,330,0
|
|
20240327,113800,74640599,330,330,330,330,200
|
|
20240327,113700,74574599,330,330,330,330,546
|
|
20240327,113600,74394419,329,329,329,329,143
|
|
20240327,113500,74347372,329,330,330,329,243
|
|
20240327,113400,74267415,330,329,330,329,14702
|
|
20240327,113300,69420457,329,329,329,329,1468
|
|
20240327,113200,68937485,329,329,329,329,4183
|
|
20240327,113100,67561278,329,329,329,329,1619
|
|
20240327,113000,67028627,329,329,329,329,20
|
|
20240327,112900,67022047,328,328,328,328,233
|
|
20240327,112800,66945623,328,328,328,328,143
|
|
20240327,112700,66898719,329,329,329,329,0
|
|
20240327,112600,66898719,329,329,329,329,5
|
|
20240327,112500,66897074,328,328,328,328,0
|
|
20240327,112400,66897074,328,328,328,328,0
|
|
20240327,112300,66897074,328,328,328,328,233
|
|
20240327,112200,66820650,328,328,328,328,0
|
|
20240327,112100,66820650,328,328,328,328,143
|
|
20240327,112000,66773746,329,329,329,329,0
|
|
20240327,111900,66773746,329,329,329,329,1
|
|
20240327,111800,66773417,328,328,328,328,2
|
|
20240327,111700,66772761,328,328,328,328,233
|
|
20240327,111600,66696337,329,329,329,329,0
|
|
20240327,111500,66696337,329,329,329,329,0
|
|
20240327,111400,66696337,329,329,329,329,5
|
|
20240327,111300,66694692,328,328,328,328,143
|
|
20240327,111200,66647788,328,328,328,328,0
|
|
20240327,111100,66647788,328,328,328,328,233
|
|
20240327,111000,66571364,329,329,329,329,1620
|
|
20240327,110900,66038384,328,328,328,328,0
|
|
20240327,110800,66038384,328,328,328,328,396
|
|
20240327,110700,65908496,328,328,328,328,0
|
|
20240327,110600,65908496,328,328,328,328,143
|
|
20240327,110500,65861592,328,328,328,328,233
|
|
20240327,110400,65785168,328,328,328,328,4146
|
|
20240327,110300,64425280,328,328,328,328,0
|
|
20240327,110200,64425280,328,328,328,328,1616
|
|
20240327,110100,63895232,328,328,328,328,0
|
|
20240327,110000,63895232,328,328,328,328,0
|
|
20240327,105900,63895232,328,328,328,328,0
|
|
20240327,105800,63895232,328,329,329,328,478
|
|
20240327,105700,63738447,328,328,328,328,0
|
|
20240327,105600,63738447,328,328,328,328,0
|
|
20240327,105500,63738447,328,328,328,328,1
|
|
20240327,105400,63738119,328,328,328,328,0
|
|
20240327,105300,63738119,328,328,328,328,0
|
|
20240327,105200,63738119,328,329,329,328,235
|
|
20240327,105100,63661038,329,327,329,327,224
|
|
20240327,105000,63587628,328,327,328,327,4020
|
|
20240327,104900,62269072,327,328,328,327,22000
|
|
20240327,104800,55066884,328,328,328,328,0
|
|
20240327,104700,55066884,328,328,328,328,0
|
|
20240327,104600,55066884,328,328,328,328,420
|
|
20240327,104500,54929124,328,328,328,328,0
|
|
20240327,104400,54929124,328,328,328,328,30
|
|
20240327,104300,54919284,328,328,328,328,481
|
|
20240327,104200,54761516,329,329,329,329,1
|
|
20240327,104100,54761187,329,329,329,329,1
|
|
20240327,104000,54760858,328,329,329,328,235
|
|
20240327,103900,54683777,328,328,328,328,0
|
|
20240327,103800,54683777,328,328,328,328,1
|
|
20240327,103700,54683449,329,329,329,329,0
|
|
20240327,103600,54683449,329,329,329,329,1
|
|
20240327,103500,54683120,328,329,329,328,149
|
|
20240327,103400,54634243,328,328,328,328,234
|
|
20240327,103300,54557491,328,328,328,328,13001
|
|
20240327,103200,50293163,328,328,328,328,1
|
|
20240327,103100,50292835,329,329,329,329,0
|
|
20240327,103000,50292835,329,329,329,329,769
|
|
20240327,102900,50039834,330,330,330,330,18
|
|
20240327,102800,50033894,329,329,329,329,3550
|
|
20240327,102700,48865944,330,330,330,330,0
|
|
20240327,102600,48865944,330,330,330,330,0
|
|
20240327,102500,48865944,330,330,330,330,1
|
|
20240327,102400,48865614,329,329,329,329,100
|
|
20240327,102300,48832714,330,330,330,330,1
|
|
20240327,102200,48832384,330,330,330,330,0
|
|
20240327,102100,48832384,330,329,330,329,334
|
|
20240327,102000,48722398,330,329,330,329,145
|
|
20240327,101900,48674692,329,329,329,329,9000
|
|
20240327,101800,45713692,329,331,331,329,66
|
|
20240327,101700,45691948,331,331,331,330,5009
|
|
20240327,101600,44033977,331,331,331,331,0
|
|
20240327,101500,44033977,331,331,331,329,236
|
|
20240327,101400,43956329,330,330,331,330,39
|
|
20240327,101300,43943457,329,329,329,329,145
|
|
20240327,101200,43895752,329,330,330,329,33
|
|
20240327,101100,43884863,329,329,329,329,1
|
|
20240327,101000,43884534,329,329,329,329,0
|
|
20240327,100900,43884534,329,329,329,329,514
|
|
20240327,100800,43715428,329,329,329,329,0
|
|
20240327,100700,43715428,329,329,329,329,0
|
|
20240327,100600,43715428,329,329,329,329,0
|
|
20240327,100500,43715428,329,329,329,329,144
|
|
20240327,100400,43668052,332,332,332,332,50000
|
|
20240327,100300,27068052,329,329,331,329,6044
|
|
20240327,100200,25076576,331,330,331,330,144
|
|
20240327,100100,25029042,330,330,330,330,500
|
|
20240327,100000,24864042,330,330,330,330,67
|
|
20240327,095900,24841932,328,328,328,328,0
|
|
20240327,095800,24841932,328,328,328,328,144
|
|
20240327,095700,24794700,329,329,329,329,234
|
|
20240327,095600,24717714,330,330,330,329,5146
|
|
20240327,095500,23019674,330,330,330,330,100
|
|
20240327,095400,22986674,331,329,331,329,15200
|
|
20240327,095300,17955774,329,329,329,329,7
|
|
20240327,095200,17953471,327,327,327,327,0
|
|
20240327,095100,17953471,327,327,327,327,234
|
|
20240327,095000,17876953,327,328,328,327,3229
|
|
20240327,094900,16820926,329,329,329,329,0
|
|
20240327,094800,16820926,329,329,329,327,5413
|
|
20240327,094700,15042276,328,328,328,328,0
|
|
20240327,094600,15042276,328,328,328,328,0
|
|
20240327,094500,15042276,328,328,328,328,0
|
|
20240327,094400,15042276,328,328,328,328,434
|
|
20240327,094300,14899924,331,329,331,329,2128
|
|
20240327,094200,14197827,330,330,330,330,0
|
|
20240327,094100,14197827,330,330,330,330,502
|
|
20240327,094000,14032167,330,329,330,329,2020
|
|
20240327,093900,13365587,328,329,330,328,4203
|
|
20240327,093800,11978801,328,328,328,328,234
|
|
20240327,093700,11902049,328,328,328,328,0
|
|
20240327,093600,11902049,328,328,328,328,0
|
|
20240327,093500,11902049,328,328,329,328,156
|
|
20240327,093400,11850871,328,329,329,328,1001
|
|
20240327,093300,11521543,328,328,328,328,339
|
|
20240327,093200,11410351,328,328,328,328,112
|
|
20240327,093100,11373615,328,329,329,328,1005
|
|
20240327,093000,11042974,329,328,329,328,1606
|
|
20240327,092900,10514706,328,328,328,328,100
|
|
20240327,092800,10481906,328,329,329,328,6
|
|
20240327,092700,10479937,329,329,329,329,0
|
|
20240327,092600,10479937,329,329,330,329,1520
|
|
20240327,092500,9979187,329,327,329,327,2
|
|
20240327,092400,9978531,327,327,327,327,1
|
|
20240327,092300,9978204,329,329,329,329,1
|
|
20240327,092200,9977875,329,329,329,329,1000
|
|
20240327,092100,9648875,327,327,327,327,0
|
|
20240327,092000,9648875,327,329,329,327,11503
|
|
20240327,091900,5883312,328,328,328,328,2
|
|
20240327,091800,5882656,328,328,329,328,4
|
|
20240327,091700,5881343,328,329,329,328,1708
|
|
20240327,091600,5319412,328,328,328,328,3
|
|
20240327,091500,5318428,328,328,328,328,7
|
|
20240327,091400,5316132,328,328,328,328,201
|
|
20240327,091300,5250204,328,328,328,328,500
|
|
20240327,091200,5086204,327,327,327,327,0
|
|
20240327,091100,5086204,327,327,327,327,0
|
|
20240327,091000,5086204,327,328,328,327,506
|
|
20240327,090900,4920237,329,329,329,329,8
|
|
20240327,090800,4917605,329,329,329,329,0
|
|
20240327,090700,4917605,329,328,329,328,9500
|
|
20240327,090600,1792667,328,328,328,328,701
|
|
20240327,090500,1562739,327,327,327,327,138
|
|
20240327,090400,1517613,328,328,328,328,1
|
|
20240327,090300,1517285,327,327,327,327,43
|
|
20240327,090200,1503224,328,328,328,328,0
|
|
20240327,090100,1503224,328,328,328,328,0
|
|
20240327,090000,1503224,328,328,328,328,4583
|