598 lines
26 KiB
CSV
598 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,185500,212802592,326,326,326,326,17385
|
|
20240329,185400,212802592,326,326,326,326,0
|
|
20240329,185300,212802592,326,326,326,326,0
|
|
20240329,185200,212802592,326,326,326,326,0
|
|
20240329,185100,212802592,326,326,326,326,0
|
|
20240329,185000,212802592,326,326,326,326,0
|
|
20240329,184900,212802592,326,326,326,326,0
|
|
20240329,184800,212802592,326,326,326,326,0
|
|
20240329,184700,212802592,326,326,326,326,0
|
|
20240329,184600,212802592,326,326,326,326,0
|
|
20240329,184500,212802592,326,326,326,326,0
|
|
20240329,184400,212802592,326,326,326,326,0
|
|
20240329,184300,212802592,326,326,326,326,0
|
|
20240329,184200,212802592,326,326,326,326,0
|
|
20240329,184100,212802592,326,326,326,326,0
|
|
20240329,184000,212802592,326,326,326,326,0
|
|
20240329,183900,212802592,326,326,326,326,0
|
|
20240329,183800,212802592,326,326,326,326,0
|
|
20240329,183700,212802592,326,326,326,326,0
|
|
20240329,183600,212802592,326,326,326,326,0
|
|
20240329,183500,212802592,326,326,326,326,0
|
|
20240329,183400,212802592,326,326,326,326,0
|
|
20240329,183300,212802592,326,326,326,326,0
|
|
20240329,183200,212802592,326,326,326,326,0
|
|
20240329,183100,212802592,326,326,326,326,0
|
|
20240329,183000,212802592,326,326,326,326,0
|
|
20240329,182900,212802592,326,326,326,326,0
|
|
20240329,182800,212802592,326,326,326,326,0
|
|
20240329,182700,212802592,326,326,326,326,0
|
|
20240329,182600,212802592,326,326,326,326,0
|
|
20240329,182500,212802592,326,326,326,326,17385
|
|
20240329,182400,212802592,326,326,326,326,0
|
|
20240329,182300,212802592,326,326,326,326,0
|
|
20240329,182200,212802592,326,326,326,326,0
|
|
20240329,182100,212802592,326,326,326,326,0
|
|
20240329,182000,212802592,326,326,326,326,0
|
|
20240329,181900,212802592,326,326,326,326,0
|
|
20240329,181800,212802592,326,326,326,326,0
|
|
20240329,181700,212802592,326,326,326,326,0
|
|
20240329,181600,212802592,326,326,326,326,0
|
|
20240329,181500,212802592,326,326,326,326,0
|
|
20240329,181400,212802592,326,326,326,326,0
|
|
20240329,181300,212802592,326,326,326,326,0
|
|
20240329,181200,212802592,326,326,326,326,0
|
|
20240329,181100,212802592,326,326,326,326,0
|
|
20240329,181000,212802592,326,326,326,326,0
|
|
20240329,180900,212802592,326,326,326,326,0
|
|
20240329,180800,212802592,326,326,326,326,0
|
|
20240329,180700,212802592,326,326,326,326,0
|
|
20240329,180600,212802592,326,326,326,326,0
|
|
20240329,180500,212802592,326,326,326,326,0
|
|
20240329,180400,212802592,326,326,326,326,0
|
|
20240329,180300,212802592,326,326,326,326,0
|
|
20240329,180200,212802592,326,326,326,326,0
|
|
20240329,180100,212802592,326,326,326,326,0
|
|
20240329,180000,212802592,326,326,326,326,0
|
|
20240329,175900,212802592,326,326,326,326,0
|
|
20240329,175800,212802592,326,326,326,326,0
|
|
20240329,175700,212802592,326,326,326,326,0
|
|
20240329,175600,212802592,326,326,326,326,0
|
|
20240329,175500,212802592,326,326,326,326,17385
|
|
20240329,175400,212802592,326,326,326,326,0
|
|
20240329,175300,212802592,326,326,326,326,0
|
|
20240329,175200,212802592,326,326,326,326,0
|
|
20240329,175100,212802592,326,326,326,326,0
|
|
20240329,175000,212802592,326,326,326,326,0
|
|
20240329,174900,212802592,326,326,326,326,0
|
|
20240329,174800,212802592,326,326,326,326,0
|
|
20240329,174700,212802592,326,326,326,326,0
|
|
20240329,174600,212802592,326,326,326,326,0
|
|
20240329,174500,212802592,326,326,326,326,0
|
|
20240329,174400,212802592,326,326,326,326,0
|
|
20240329,174300,212802592,326,326,326,326,0
|
|
20240329,174200,212802592,326,326,326,326,0
|
|
20240329,174100,212802592,326,326,326,326,0
|
|
20240329,174000,212802592,326,326,326,326,0
|
|
20240329,173900,212802592,326,326,326,326,0
|
|
20240329,173800,212802592,326,326,326,326,0
|
|
20240329,173700,212802592,326,326,326,326,0
|
|
20240329,173600,212802592,326,326,326,326,0
|
|
20240329,173500,212802592,326,326,326,326,0
|
|
20240329,173400,212802592,326,326,326,326,0
|
|
20240329,173300,212802592,326,326,326,326,0
|
|
20240329,173200,212802592,326,326,326,326,0
|
|
20240329,173100,212802592,326,326,326,326,0
|
|
20240329,173000,212802592,326,326,326,326,0
|
|
20240329,172900,212802592,326,326,326,326,0
|
|
20240329,172800,212802592,326,326,326,326,0
|
|
20240329,172700,212802592,326,326,326,326,0
|
|
20240329,172600,212802592,326,326,326,326,0
|
|
20240329,172500,212802592,326,326,326,326,17385
|
|
20240329,172400,212802592,326,326,326,326,0
|
|
20240329,172300,212802592,326,326,326,326,0
|
|
20240329,172200,212802592,326,326,326,326,0
|
|
20240329,172100,212802592,326,326,326,326,0
|
|
20240329,172000,212802592,326,326,326,326,0
|
|
20240329,171900,212802592,326,326,326,326,0
|
|
20240329,171800,212802592,326,326,326,326,0
|
|
20240329,171700,212802592,326,326,326,326,0
|
|
20240329,171600,212802592,326,326,326,326,0
|
|
20240329,171500,212802592,326,326,326,326,0
|
|
20240329,171400,212802592,326,326,326,326,0
|
|
20240329,171300,212802592,326,326,326,326,0
|
|
20240329,171200,212802592,326,326,326,326,0
|
|
20240329,171100,212802592,326,326,326,326,0
|
|
20240329,171000,212802592,326,326,326,326,0
|
|
20240329,170900,212802592,326,326,326,326,0
|
|
20240329,170800,212802592,326,326,326,326,0
|
|
20240329,170700,212802592,326,326,326,326,0
|
|
20240329,170600,212802592,326,326,326,326,0
|
|
20240329,170500,212802592,326,326,326,326,0
|
|
20240329,170400,212802592,326,326,326,326,0
|
|
20240329,170300,212802592,326,326,326,326,0
|
|
20240329,170200,212802592,326,326,326,326,0
|
|
20240329,170100,212802592,326,326,326,326,0
|
|
20240329,170000,212802592,326,326,326,326,0
|
|
20240329,165900,212802592,326,326,326,326,0
|
|
20240329,165800,212802592,326,326,326,326,0
|
|
20240329,165700,212802592,326,326,326,326,0
|
|
20240329,165600,212802592,326,326,326,326,0
|
|
20240329,165500,212802592,326,326,326,326,17385
|
|
20240329,165400,212802592,326,326,326,326,0
|
|
20240329,165300,212802592,326,326,326,326,0
|
|
20240329,165200,212802592,326,326,326,326,0
|
|
20240329,165100,212802592,326,326,326,326,0
|
|
20240329,165000,212802592,326,326,326,326,0
|
|
20240329,164900,212802592,326,326,326,326,0
|
|
20240329,164800,212802592,326,326,326,326,0
|
|
20240329,164700,212802592,326,326,326,326,0
|
|
20240329,164600,212802592,326,326,326,326,0
|
|
20240329,164500,212802592,326,326,326,326,0
|
|
20240329,164400,212802592,326,326,326,326,0
|
|
20240329,164300,212802592,326,326,326,326,0
|
|
20240329,164200,212802592,326,326,326,326,0
|
|
20240329,164100,212802592,326,326,326,326,0
|
|
20240329,164000,212802592,326,326,326,326,0
|
|
20240329,163900,212802592,326,326,326,326,0
|
|
20240329,163800,212802592,326,326,326,326,0
|
|
20240329,163700,212802592,326,326,326,326,0
|
|
20240329,163600,212802592,326,326,326,326,0
|
|
20240329,163500,212802592,326,326,326,326,0
|
|
20240329,163400,212802592,326,326,326,326,0
|
|
20240329,163300,212802592,326,326,326,326,0
|
|
20240329,163200,212802592,326,326,326,326,0
|
|
20240329,163100,212802592,326,326,326,326,0
|
|
20240329,163000,212802592,326,326,326,326,0
|
|
20240329,162900,212802592,326,326,326,326,0
|
|
20240329,162800,212802592,326,326,326,326,0
|
|
20240329,162700,212802592,326,326,326,326,0
|
|
20240329,162600,212802592,326,326,326,326,0
|
|
20240329,162500,212802592,326,326,326,326,17385
|
|
20240329,162400,212802592,326,326,326,326,0
|
|
20240329,162300,212802592,326,326,326,326,0
|
|
20240329,162200,212802592,326,326,326,326,0
|
|
20240329,162100,212802592,326,326,326,326,0
|
|
20240329,162000,212802592,326,326,326,326,0
|
|
20240329,161900,212802592,326,326,326,326,0
|
|
20240329,161800,212802592,326,326,326,326,0
|
|
20240329,161700,212802592,326,326,326,326,0
|
|
20240329,161600,212802592,326,326,326,326,0
|
|
20240329,161500,212802592,326,326,326,326,0
|
|
20240329,161400,212802592,326,326,326,326,0
|
|
20240329,161300,212802592,326,326,326,326,0
|
|
20240329,161200,212802592,326,326,326,326,0
|
|
20240329,161100,212802592,326,326,326,326,0
|
|
20240329,161000,212802592,326,326,326,326,0
|
|
20240329,160900,212802592,326,326,326,326,0
|
|
20240329,160800,212802592,326,326,326,326,0
|
|
20240329,160700,212802592,326,326,326,326,0
|
|
20240329,160600,212802592,326,326,326,326,0
|
|
20240329,160500,212802592,326,326,326,326,0
|
|
20240329,160400,212802592,326,326,326,326,0
|
|
20240329,160300,212802592,326,326,326,326,0
|
|
20240329,160200,212802592,326,326,326,326,0
|
|
20240329,160100,212802592,326,326,326,326,0
|
|
20240329,160000,212802592,326,326,326,326,0
|
|
20240329,155900,212802592,326,326,326,326,0
|
|
20240329,155800,212802592,326,326,326,326,0
|
|
20240329,155700,212802592,326,326,326,326,0
|
|
20240329,155600,212802592,326,326,326,326,0
|
|
20240329,155500,212802592,326,326,326,326,17385
|
|
20240329,155400,212802592,326,326,326,326,0
|
|
20240329,155300,212802592,326,326,326,326,0
|
|
20240329,155200,212802592,326,326,326,326,0
|
|
20240329,155100,212802592,326,326,326,326,0
|
|
20240329,155000,212802592,326,326,326,326,0
|
|
20240329,154900,212802592,326,326,326,326,0
|
|
20240329,154800,212802592,326,326,326,326,0
|
|
20240329,154700,212802592,326,326,326,326,0
|
|
20240329,154600,212802592,326,326,326,326,0
|
|
20240329,154500,212802592,326,326,326,326,0
|
|
20240329,154400,212802592,326,326,326,326,0
|
|
20240329,154300,212802592,326,326,326,326,0
|
|
20240329,154200,212802592,326,326,326,326,0
|
|
20240329,154100,212802592,326,326,326,326,0
|
|
20240329,154000,212802592,326,326,326,326,0
|
|
20240329,153900,212802592,326,326,326,326,0
|
|
20240329,153800,212802592,326,326,326,326,0
|
|
20240329,153700,212802592,326,326,326,326,0
|
|
20240329,153600,212802592,326,326,326,326,0
|
|
20240329,153500,212802592,326,326,326,326,0
|
|
20240329,153400,212802592,326,326,326,326,0
|
|
20240329,153300,212802592,326,326,326,326,0
|
|
20240329,153200,212802592,326,326,326,326,0
|
|
20240329,153100,212802592,326,326,326,326,0
|
|
20240329,153000,212802592,326,326,326,326,17385
|
|
20240329,152900,207135082,323,323,323,323,0
|
|
20240329,152800,207135082,323,323,323,323,0
|
|
20240329,152700,207135082,323,323,323,323,0
|
|
20240329,152600,207135082,323,323,323,323,0
|
|
20240329,152500,207135082,323,323,323,323,0
|
|
20240329,152400,207135082,323,323,323,323,0
|
|
20240329,152300,207135082,323,323,323,323,0
|
|
20240329,152200,207135082,323,323,323,323,0
|
|
20240329,152100,207135082,323,323,323,323,0
|
|
20240329,152000,207135082,323,323,323,323,0
|
|
20240329,151900,207135082,323,323,323,323,19
|
|
20240329,151800,207128945,323,323,323,323,282
|
|
20240329,151700,207037859,323,324,324,323,133
|
|
20240329,151600,206994899,323,323,323,323,95
|
|
20240329,151500,206964214,323,323,323,323,0
|
|
20240329,151400,206964214,323,323,323,323,1
|
|
20240329,151300,206963891,324,324,324,324,4
|
|
20240329,151200,206962595,324,324,324,324,0
|
|
20240329,151100,206962595,324,323,324,323,2
|
|
20240329,151000,206961948,324,324,324,324,0
|
|
20240329,150900,206961948,324,324,324,324,0
|
|
20240329,150800,206961948,324,324,324,324,1
|
|
20240329,150700,206961624,323,323,323,323,2
|
|
20240329,150600,206960978,324,324,324,324,0
|
|
20240329,150500,206960978,324,324,324,324,0
|
|
20240329,150400,206960978,324,324,324,324,0
|
|
20240329,150300,206960978,324,324,324,324,1
|
|
20240329,150200,206960654,323,323,323,323,0
|
|
20240329,150100,206960654,323,323,323,323,1
|
|
20240329,150000,206960331,324,324,324,324,0
|
|
20240329,145900,206960331,324,324,324,324,0
|
|
20240329,145800,206960331,324,324,324,324,0
|
|
20240329,145700,206960331,324,324,324,324,1
|
|
20240329,145600,206960007,324,324,324,324,2
|
|
20240329,145500,206959359,323,323,323,323,0
|
|
20240329,145400,206959359,323,323,323,323,0
|
|
20240329,145300,206959359,323,323,323,323,0
|
|
20240329,145200,206959359,323,323,323,323,0
|
|
20240329,145100,206959359,323,323,323,323,10000
|
|
20240329,145000,203729359,324,324,324,324,8
|
|
20240329,144900,203726767,324,324,324,324,2
|
|
20240329,144800,203726119,323,323,323,323,1458
|
|
20240329,144700,203255185,324,325,325,324,2993
|
|
20240329,144600,202285451,324,324,324,324,0
|
|
20240329,144500,202285451,324,324,324,324,2101
|
|
20240329,144400,201604727,324,324,324,324,0
|
|
20240329,144300,201604727,324,324,324,324,29
|
|
20240329,144200,201595331,325,325,325,325,0
|
|
20240329,144100,201595331,325,325,325,325,1
|
|
20240329,144000,201595006,325,325,325,325,0
|
|
20240329,143900,201595006,325,325,325,325,0
|
|
20240329,143800,201595006,325,324,325,324,207
|
|
20240329,143700,201527733,325,325,325,325,1
|
|
20240329,143600,201527408,325,325,325,325,5
|
|
20240329,143500,201525783,325,325,325,325,1
|
|
20240329,143400,201525458,325,325,325,325,0
|
|
20240329,143300,201525458,325,325,325,325,7
|
|
20240329,143200,201523183,325,325,325,325,9
|
|
20240329,143100,201520258,325,325,325,325,0
|
|
20240329,143000,201520258,325,325,325,325,0
|
|
20240329,142900,201520258,325,325,325,325,6250
|
|
20240329,142800,199489008,325,325,325,325,0
|
|
20240329,142700,199489008,325,325,325,325,1000
|
|
20240329,142600,199164008,324,324,324,324,0
|
|
20240329,142500,199164008,324,324,324,324,0
|
|
20240329,142400,199164008,324,324,324,324,0
|
|
20240329,142300,199164008,324,324,324,324,6500
|
|
20240329,142200,197058008,324,324,324,324,2591
|
|
20240329,142100,196218524,324,324,324,324,0
|
|
20240329,142000,196218524,324,324,324,324,0
|
|
20240329,141900,196218524,324,324,324,324,0
|
|
20240329,141800,196218524,324,324,324,324,1
|
|
20240329,141700,196218200,324,325,325,324,3
|
|
20240329,141600,196217227,325,325,325,325,1
|
|
20240329,141500,196216902,325,325,325,325,1
|
|
20240329,141400,196216577,324,324,324,324,0
|
|
20240329,141300,196216577,324,324,324,324,0
|
|
20240329,141200,196216577,324,324,324,324,0
|
|
20240329,141100,196216577,324,325,325,324,6
|
|
20240329,141000,196214632,325,325,325,325,11
|
|
20240329,140900,196211057,325,324,325,324,6906
|
|
20240329,140800,193973512,324,324,324,324,1
|
|
20240329,140700,193973188,324,324,324,324,1
|
|
20240329,140600,193972864,323,323,323,323,0
|
|
20240329,140500,193972864,323,323,323,323,6000
|
|
20240329,140400,192034864,323,323,323,323,0
|
|
20240329,140300,192034864,323,323,323,323,335
|
|
20240329,140200,191926659,323,323,323,323,0
|
|
20240329,140100,191926659,323,323,323,323,22
|
|
20240329,140000,191919553,325,325,325,325,1
|
|
20240329,135900,191919228,323,323,323,323,335
|
|
20240329,135800,191811023,323,323,323,323,0
|
|
20240329,135700,191811023,323,323,323,323,0
|
|
20240329,135600,191811023,323,323,323,323,0
|
|
20240329,135500,191811023,323,323,323,323,335
|
|
20240329,135400,191702818,323,323,323,323,0
|
|
20240329,135300,191702818,323,323,323,323,0
|
|
20240329,135200,191702818,323,323,323,323,0
|
|
20240329,135100,191702818,323,323,323,323,335
|
|
20240329,135000,191594613,325,325,325,325,0
|
|
20240329,134900,191594613,325,325,325,325,30
|
|
20240329,134800,191584863,325,325,325,325,0
|
|
20240329,134700,191584863,325,323,325,323,337
|
|
20240329,134600,191476008,323,323,323,323,0
|
|
20240329,134500,191476008,323,323,323,323,0
|
|
20240329,134400,191476008,323,323,323,323,0
|
|
20240329,134300,191476008,323,323,323,323,335
|
|
20240329,134200,191367803,325,324,325,324,10041
|
|
20240329,134100,188114518,324,324,324,324,1
|
|
20240329,134000,188114194,323,323,323,323,0
|
|
20240329,133900,188114194,323,323,323,323,335
|
|
20240329,133800,188005989,323,323,323,323,0
|
|
20240329,133700,188005989,323,323,323,323,0
|
|
20240329,133600,188005989,323,323,323,323,15759
|
|
20240329,133500,182915832,322,322,322,322,335
|
|
20240329,133400,182807962,323,323,323,323,0
|
|
20240329,133300,182807962,323,323,323,323,0
|
|
20240329,133200,182807962,323,323,323,323,0
|
|
20240329,133100,182807962,323,322,323,322,5335
|
|
20240329,133000,181085092,323,323,323,323,0
|
|
20240329,132900,181085092,323,323,323,323,2
|
|
20240329,132800,181084446,323,323,323,323,4
|
|
20240329,132700,181083154,322,322,322,322,338
|
|
20240329,132600,180974318,322,322,322,322,0
|
|
20240329,132500,180974318,322,322,322,322,0
|
|
20240329,132400,180974318,322,322,322,322,0
|
|
20240329,132300,180974318,322,322,322,322,335
|
|
20240329,132200,180866448,323,323,323,323,0
|
|
20240329,132100,180866448,323,323,323,323,0
|
|
20240329,132000,180866448,323,323,323,323,241
|
|
20240329,131900,180788605,322,322,322,322,335
|
|
20240329,131800,180680735,322,322,322,322,1
|
|
20240329,131700,180680413,322,322,322,322,269
|
|
20240329,131600,180593795,322,322,322,322,0
|
|
20240329,131500,180593795,322,322,322,322,335
|
|
20240329,131400,180485925,323,323,323,323,0
|
|
20240329,131300,180485925,323,323,323,323,0
|
|
20240329,131200,180485925,323,323,323,323,10
|
|
20240329,131100,180482695,323,323,323,322,560
|
|
20240329,131000,180302355,323,323,323,323,10000
|
|
20240329,130900,177072355,323,322,323,322,3000
|
|
20240329,130800,176103576,322,322,322,321,9463
|
|
20240329,130700,173065945,322,321,322,321,622
|
|
20240329,130600,172866282,322,322,322,322,0
|
|
20240329,130500,172866282,322,322,322,322,0
|
|
20240329,130400,172866282,322,322,322,322,0
|
|
20240329,130300,172866282,322,322,322,322,106
|
|
20240329,130200,172832150,322,322,322,322,324
|
|
20240329,130100,172727822,322,322,322,322,0
|
|
20240329,130000,172727822,322,322,322,322,0
|
|
20240329,125900,172727822,322,322,322,322,11
|
|
20240329,125800,172724280,323,323,323,323,0
|
|
20240329,125700,172724280,323,323,323,323,0
|
|
20240329,125600,172724280,323,323,323,323,0
|
|
20240329,125500,172724280,323,321,323,321,339
|
|
20240329,125400,172615453,322,322,322,322,1000
|
|
20240329,125300,172293453,323,323,323,323,0
|
|
20240329,125200,172293453,323,323,323,323,0
|
|
20240329,125100,172293453,323,322,323,321,339
|
|
20240329,125000,172184629,322,322,322,322,0
|
|
20240329,124900,172184629,322,322,322,322,0
|
|
20240329,124800,172184629,322,322,322,322,3
|
|
20240329,124700,172183663,322,322,322,320,345
|
|
20240329,124600,172073243,320,320,320,320,0
|
|
20240329,124500,172073243,320,321,321,320,12850
|
|
20240329,124400,167955128,321,321,321,321,0
|
|
20240329,124300,167955128,321,321,321,321,3357
|
|
20240329,124200,166877531,323,323,323,323,50
|
|
20240329,124100,166861381,321,321,321,321,0
|
|
20240329,124000,166861381,321,321,321,321,0
|
|
20240329,123900,166861381,321,321,321,321,335
|
|
20240329,123800,166753846,321,321,321,321,0
|
|
20240329,123700,166753846,321,321,321,321,0
|
|
20240329,123600,166753846,321,322,323,321,845
|
|
20240329,123500,166482548,322,322,322,322,288
|
|
20240329,123400,166389812,322,322,322,322,0
|
|
20240329,123300,166389812,322,322,322,322,115
|
|
20240329,123200,166352782,321,321,321,321,0
|
|
20240329,123100,166352782,321,321,321,321,2335
|
|
20240329,123000,165603247,322,322,322,322,0
|
|
20240329,122900,165603247,322,322,322,322,0
|
|
20240329,122800,165603247,322,322,322,322,56
|
|
20240329,122700,165585215,322,322,322,322,164
|
|
20240329,122600,165532407,322,322,322,322,0
|
|
20240329,122500,165532407,322,322,322,322,0
|
|
20240329,122400,165532407,322,322,322,322,1
|
|
20240329,122300,165532085,322,321,322,321,336
|
|
20240329,122200,165424228,322,322,322,322,2500
|
|
20240329,122100,164619228,322,322,322,322,0
|
|
20240329,122000,164619228,322,322,322,322,1
|
|
20240329,121900,164618906,321,321,321,321,0
|
|
20240329,121800,164618906,321,321,321,321,335
|
|
20240329,121700,164511371,322,322,322,322,1
|
|
20240329,121600,164511049,321,322,322,321,1695
|
|
20240329,121500,163966943,323,322,323,322,2055
|
|
20240329,121400,163305231,322,322,322,322,26
|
|
20240329,121300,163296859,323,323,323,323,4
|
|
20240329,121200,163295567,323,323,323,323,886
|
|
20240329,121100,163009389,323,323,323,323,2
|
|
20240329,121000,163008743,321,321,321,321,335
|
|
20240329,120900,162901208,323,323,323,323,0
|
|
20240329,120800,162901208,323,322,323,322,52
|
|
20240329,120700,162884462,322,322,322,322,0
|
|
20240329,120600,162884462,322,323,323,322,387
|
|
20240329,120500,162759746,323,323,323,323,0
|
|
20240329,120400,162759746,323,323,323,323,0
|
|
20240329,120300,162759746,323,323,323,323,6039
|
|
20240329,120200,160809149,322,322,323,322,7293
|
|
20240329,120100,158454803,323,323,323,323,5908
|
|
20240329,120000,156546519,323,323,323,323,100
|
|
20240329,115900,156514219,323,323,323,323,6
|
|
20240329,115800,156512281,322,323,323,322,339
|
|
20240329,115700,156403119,322,322,322,322,0
|
|
20240329,115600,156403119,322,322,322,322,0
|
|
20240329,115500,156403119,322,322,322,322,0
|
|
20240329,115400,156403119,322,322,322,322,8300
|
|
20240329,115300,153730519,322,322,322,322,4
|
|
20240329,115200,153729231,322,322,322,322,236
|
|
20240329,115100,153653239,321,321,321,321,0
|
|
20240329,115000,153653239,321,321,321,321,335
|
|
20240329,114900,153545704,322,322,322,322,0
|
|
20240329,114800,153545704,322,322,322,322,0
|
|
20240329,114700,153545704,322,322,322,322,3
|
|
20240329,114600,153544738,320,320,320,320,335
|
|
20240329,114500,153437538,321,321,321,321,0
|
|
20240329,114400,153437538,321,321,321,321,1994
|
|
20240329,114300,152797464,321,321,321,321,2
|
|
20240329,114200,152796822,320,320,320,320,335
|
|
20240329,114100,152689622,320,320,320,320,0
|
|
20240329,114000,152689622,320,320,320,320,0
|
|
20240329,113900,152689622,320,320,320,320,6
|
|
20240329,113800,152687702,321,322,322,320,342
|
|
20240329,113700,152578254,321,321,321,321,1656
|
|
20240329,113600,152046678,321,321,321,321,2
|
|
20240329,113500,152046036,321,321,321,321,2
|
|
20240329,113400,152045394,320,321,321,320,341
|
|
20240329,113300,151936269,321,321,321,321,335
|
|
20240329,113200,151828734,321,320,321,320,3110
|
|
20240329,113100,150830434,321,320,321,320,5192
|
|
20240329,113000,149167744,321,321,321,321,647
|
|
20240329,112900,148960057,322,322,322,322,1
|
|
20240329,112800,148959735,322,322,322,322,0
|
|
20240329,112700,148959735,322,321,322,321,152
|
|
20240329,112600,148910941,321,321,321,321,336
|
|
20240329,112500,148803085,322,322,322,322,0
|
|
20240329,112400,148803085,322,322,322,322,0
|
|
20240329,112300,148803085,322,321,322,321,6004
|
|
20240329,112200,146875797,321,321,321,321,336
|
|
20240329,112100,146767941,322,322,322,322,1
|
|
20240329,112000,146767619,321,321,321,321,0
|
|
20240329,111900,146767619,321,321,321,321,0
|
|
20240329,111800,146767619,321,321,321,321,336
|
|
20240329,111700,146659763,322,322,322,322,2
|
|
20240329,111600,146659119,322,322,322,322,1
|
|
20240329,111500,146658797,321,321,321,321,1
|
|
20240329,111400,146658476,321,322,322,321,638
|
|
20240329,111300,146453376,321,322,322,321,164
|
|
20240329,111200,146400582,322,322,322,322,1
|
|
20240329,111100,146400260,321,321,321,321,5
|
|
20240329,111000,146398655,321,321,321,321,336
|
|
20240329,110900,146290799,322,322,322,322,103
|
|
20240329,110800,146257633,322,322,322,322,101
|
|
20240329,110700,146225111,322,322,322,322,100
|
|
20240329,110600,146192911,321,321,321,321,336
|
|
20240329,110500,146085055,322,322,322,322,64
|
|
20240329,110400,146064447,322,322,322,322,1
|
|
20240329,110300,146064125,322,322,322,322,1
|
|
20240329,110200,146063803,322,321,322,321,354
|
|
20240329,110100,145950151,322,322,322,322,20
|
|
20240329,110000,145943711,322,321,322,321,13116
|
|
20240329,105900,141733474,321,321,321,321,2234
|
|
20240329,105800,141016360,321,320,321,320,400
|
|
20240329,105700,140888296,320,321,321,320,33199
|
|
20240329,105600,130264504,322,322,322,322,0
|
|
20240329,105500,130264504,322,321,322,320,627
|
|
20240329,105400,130063510,320,323,323,320,129567
|
|
20240329,105300,88565585,323,323,323,323,2
|
|
20240329,105200,88564939,323,323,323,323,2
|
|
20240329,105100,88564293,322,322,322,322,136001
|
|
20240329,105000,44771971,323,324,324,323,14
|
|
20240329,104900,44767448,323,323,323,323,107
|
|
20240329,104800,44732887,323,323,323,323,0
|
|
20240329,104700,44732887,323,323,323,323,211
|
|
20240329,104600,44664734,323,323,323,323,18
|
|
20240329,104500,44658920,322,323,323,322,3071
|
|
20240329,104400,43669161,323,323,323,323,10000
|
|
20240329,104300,40439161,323,323,323,323,30
|
|
20240329,104200,40429471,323,323,323,323,336
|
|
20240329,104100,40320943,324,324,324,324,0
|
|
20240329,104000,40320943,324,324,324,324,0
|
|
20240329,103900,40320943,324,324,324,324,5
|
|
20240329,103800,40319323,323,323,323,323,337
|
|
20240329,103700,40210472,324,324,324,324,0
|
|
20240329,103600,40210472,324,324,324,324,1
|
|
20240329,103500,40210148,323,323,323,323,0
|
|
20240329,103400,40210148,323,323,323,323,364
|
|
20240329,103300,40092576,323,323,323,323,1
|
|
20240329,103200,40092253,324,324,324,324,1
|
|
20240329,103100,40091929,324,324,324,324,2
|
|
20240329,103000,40091281,323,323,323,323,336
|
|
20240329,102900,39982753,323,323,323,323,0
|
|
20240329,102800,39982753,323,323,323,323,0
|
|
20240329,102700,39982753,323,323,323,323,0
|
|
20240329,102600,39982753,323,323,323,323,338
|
|
20240329,102500,39873579,323,323,324,323,165
|
|
20240329,102400,39820283,324,324,324,324,0
|
|
20240329,102300,39820283,324,324,324,324,2
|
|
20240329,102200,39819635,324,323,325,323,367
|
|
20240329,102100,39701085,325,325,325,325,2
|
|
20240329,102000,39700435,325,325,325,325,2
|
|
20240329,101900,39699785,323,323,323,323,0
|
|
20240329,101800,39699785,323,323,323,323,0
|
|
20240329,101700,39699785,323,323,323,323,338
|
|
20240329,101600,39590611,322,322,322,322,0
|
|
20240329,101500,39590611,322,324,324,322,70000
|
|
20240329,101400,17017821,324,324,324,324,1552
|
|
20240329,101300,16514973,324,324,324,324,336
|
|
20240329,101200,16406109,325,325,325,325,0
|
|
20240329,101100,16406109,325,325,325,325,0
|
|
20240329,101000,16406109,325,325,325,325,2
|
|
20240329,100900,16405459,324,324,324,324,336
|
|
20240329,100800,16296595,324,324,324,324,0
|
|
20240329,100700,16296595,324,324,324,324,0
|
|
20240329,100600,16296595,324,324,324,324,0
|
|
20240329,100500,16296595,324,324,324,324,336
|
|
20240329,100400,16187731,326,326,326,326,0
|
|
20240329,100300,16187731,326,325,326,325,3787
|
|
20240329,100200,14956954,325,325,325,325,10
|
|
20240329,100100,14953704,325,325,325,325,0
|
|
20240329,100000,14953704,325,325,325,325,54
|
|
20240329,095900,14936154,325,325,325,325,106
|
|
20240329,095800,14901704,325,325,325,325,0
|
|
20240329,095700,14901704,325,325,325,325,2
|
|
20240329,095600,14901054,325,325,325,325,5
|
|
20240329,095500,14899429,325,325,325,325,6
|
|
20240329,095400,14897479,324,324,325,324,295
|
|
20240329,095300,14801898,324,324,324,324,0
|
|
20240329,095200,14801898,324,324,324,324,5020
|
|
20240329,095100,13175418,324,324,324,324,0
|
|
20240329,095000,13175418,324,324,324,324,0
|
|
20240329,094900,13175418,324,324,324,324,1
|
|
20240329,094800,13175094,324,324,324,324,7400
|
|
20240329,094700,10777494,324,324,324,324,0
|
|
20240329,094600,10777494,324,324,324,324,2
|
|
20240329,094500,10776846,324,324,324,324,0
|
|
20240329,094400,10776846,324,324,324,324,4
|
|
20240329,094300,10775550,324,324,324,324,10
|
|
20240329,094200,10772310,324,324,324,324,11
|
|
20240329,094100,10768746,324,324,324,324,20
|
|
20240329,094000,10762266,324,324,324,324,10
|
|
20240329,093900,10759026,324,324,324,324,130
|
|
20240329,093800,10716906,324,324,324,324,0
|
|
20240329,093700,10716906,324,324,324,324,0
|
|
20240329,093600,10716906,324,324,324,324,0
|
|
20240329,093500,10716906,324,324,324,324,0
|
|
20240329,093400,10716906,324,324,324,324,1000
|
|
20240329,093300,10392906,324,323,324,322,3
|
|
20240329,093200,10391937,324,324,324,324,0
|
|
20240329,093100,10391937,324,324,324,324,2
|
|
20240329,093000,10391289,324,324,324,324,0
|
|
20240329,092900,10391289,324,324,324,324,1
|
|
20240329,092800,10390965,324,324,324,324,1
|
|
20240329,092700,10390641,324,324,324,324,2
|
|
20240329,092600,10389993,322,322,322,322,0
|
|
20240329,092500,10389993,322,322,324,322,4512
|
|
20240329,092400,8937125,323,323,323,323,7332
|
|
20240329,092300,6568889,323,323,323,323,0
|
|
20240329,092200,6568889,323,323,323,323,0
|
|
20240329,092100,6568889,323,323,323,323,100
|
|
20240329,092000,6536589,322,322,322,322,0
|
|
20240329,091900,6536589,322,322,322,322,14340
|
|
20240329,091800,1919109,323,323,323,323,0
|
|
20240329,091700,1919109,323,323,323,323,0
|
|
20240329,091600,1919109,323,323,323,323,1
|
|
20240329,091500,1918786,323,323,323,323,265
|
|
20240329,091400,1833191,322,322,322,322,1
|
|
20240329,091300,1832869,323,323,323,323,0
|
|
20240329,091200,1832869,323,323,323,323,0
|
|
20240329,091100,1832869,323,323,323,323,0
|
|
20240329,091000,1832869,323,323,323,323,0
|
|
20240329,090900,1832869,323,323,323,323,101
|
|
20240329,090800,1800246,322,322,322,322,5000
|
|
20240329,090700,190246,322,322,322,322,0
|
|
20240329,090600,190246,322,322,322,322,0
|
|
20240329,090500,190246,322,322,322,322,1
|
|
20240329,090400,189924,323,323,323,323,0
|
|
20240329,090300,189924,323,323,323,323,1
|
|
20240329,090200,189601,323,323,323,323,310
|
|
20240329,090100,89471,323,323,323,323,70
|
|
20240329,090000,66861,323,323,323,323,207
|