612 lines
26 KiB
CSV
612 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240322,190900,89827719,791,791,791,791,464
|
|
20240322,190800,89827719,791,791,791,791,0
|
|
20240322,190700,89827719,791,791,791,791,0
|
|
20240322,190600,89827719,791,791,791,791,0
|
|
20240322,190500,89827719,791,791,791,791,0
|
|
20240322,190400,89827719,791,791,791,791,0
|
|
20240322,190300,89827719,791,791,791,791,0
|
|
20240322,190200,89827719,791,791,791,791,0
|
|
20240322,190100,89827719,791,791,791,791,0
|
|
20240322,190000,89827719,791,791,791,791,0
|
|
20240322,185900,89827719,791,791,791,791,0
|
|
20240322,185800,89827719,791,791,791,791,0
|
|
20240322,185700,89827719,791,791,791,791,0
|
|
20240322,185600,89827719,791,791,791,791,0
|
|
20240322,185500,89827719,791,791,791,791,0
|
|
20240322,185400,89827719,791,791,791,791,0
|
|
20240322,185300,89827719,791,791,791,791,0
|
|
20240322,185200,89827719,791,791,791,791,0
|
|
20240322,185100,89827719,791,791,791,791,0
|
|
20240322,185000,89827719,791,791,791,791,0
|
|
20240322,184900,89827719,791,791,791,791,0
|
|
20240322,184800,89827719,791,791,791,791,0
|
|
20240322,184700,89827719,791,791,791,791,0
|
|
20240322,184600,89827719,791,791,791,791,0
|
|
20240322,184500,89827719,791,791,791,791,0
|
|
20240322,184400,89827719,791,791,791,791,0
|
|
20240322,184300,89827719,791,791,791,791,0
|
|
20240322,184200,89827719,791,791,791,791,0
|
|
20240322,184100,89827719,791,791,791,791,0
|
|
20240322,184000,89827719,791,791,791,791,0
|
|
20240322,183900,89827719,791,791,791,791,464
|
|
20240322,183800,89827719,791,791,791,791,0
|
|
20240322,183700,89827719,791,791,791,791,0
|
|
20240322,183600,89827719,791,791,791,791,0
|
|
20240322,183500,89827719,791,791,791,791,0
|
|
20240322,183400,89827719,791,791,791,791,0
|
|
20240322,183300,89827719,791,791,791,791,0
|
|
20240322,183200,89827719,791,791,791,791,0
|
|
20240322,183100,89827719,791,791,791,791,0
|
|
20240322,183000,89827719,791,791,791,791,0
|
|
20240322,182900,89827719,791,791,791,791,0
|
|
20240322,182800,89827719,791,791,791,791,0
|
|
20240322,182700,89827719,791,791,791,791,0
|
|
20240322,182600,89827719,791,791,791,791,0
|
|
20240322,182500,89827719,791,791,791,791,0
|
|
20240322,182400,89827719,791,791,791,791,0
|
|
20240322,182300,89827719,791,791,791,791,0
|
|
20240322,182200,89827719,791,791,791,791,0
|
|
20240322,182100,89827719,791,791,791,791,0
|
|
20240322,182000,89827719,791,791,791,791,0
|
|
20240322,181900,89827719,791,791,791,791,0
|
|
20240322,181800,89827719,791,791,791,791,0
|
|
20240322,181700,89827719,791,791,791,791,0
|
|
20240322,181600,89827719,791,791,791,791,0
|
|
20240322,181500,89827719,791,791,791,791,0
|
|
20240322,181400,89827719,791,791,791,791,0
|
|
20240322,181300,89827719,791,791,791,791,0
|
|
20240322,181200,89827719,791,791,791,791,0
|
|
20240322,181100,89827719,791,791,791,791,0
|
|
20240322,181000,89827719,791,791,791,791,0
|
|
20240322,180900,89827719,791,791,791,791,464
|
|
20240322,180800,89827719,791,791,791,791,0
|
|
20240322,180700,89827719,791,791,791,791,0
|
|
20240322,180600,89827719,791,791,791,791,0
|
|
20240322,180500,89827719,791,791,791,791,0
|
|
20240322,180400,89827719,791,791,791,791,0
|
|
20240322,180300,89827719,791,791,791,791,0
|
|
20240322,180200,89827719,791,791,791,791,0
|
|
20240322,180100,89827719,791,791,791,791,0
|
|
20240322,180000,89827719,791,791,791,791,0
|
|
20240322,175900,89827719,791,791,791,791,0
|
|
20240322,175800,89827719,791,791,791,791,0
|
|
20240322,175700,89827719,791,791,791,791,0
|
|
20240322,175600,89827719,791,791,791,791,0
|
|
20240322,175500,89827719,791,791,791,791,0
|
|
20240322,175400,89827719,791,791,791,791,0
|
|
20240322,175300,89827719,791,791,791,791,0
|
|
20240322,175200,89827719,791,791,791,791,0
|
|
20240322,175100,89827719,791,791,791,791,0
|
|
20240322,175000,89827719,791,791,791,791,0
|
|
20240322,174900,89827719,791,791,791,791,0
|
|
20240322,174800,89827719,791,791,791,791,0
|
|
20240322,174700,89827719,791,791,791,791,0
|
|
20240322,174600,89827719,791,791,791,791,0
|
|
20240322,174500,89827719,791,791,791,791,0
|
|
20240322,174400,89827719,791,791,791,791,0
|
|
20240322,174300,89827719,791,791,791,791,0
|
|
20240322,174200,89827719,791,791,791,791,0
|
|
20240322,174100,89827719,791,791,791,791,0
|
|
20240322,174000,89827719,791,791,791,791,0
|
|
20240322,173900,89827719,791,791,791,791,464
|
|
20240322,173800,89827719,791,791,791,791,0
|
|
20240322,173700,89827719,791,791,791,791,0
|
|
20240322,173600,89827719,791,791,791,791,0
|
|
20240322,173500,89827719,791,791,791,791,0
|
|
20240322,173400,89827719,791,791,791,791,0
|
|
20240322,173300,89827719,791,791,791,791,0
|
|
20240322,173200,89827719,791,791,791,791,0
|
|
20240322,173100,89827719,791,791,791,791,0
|
|
20240322,173000,89827719,791,791,791,791,0
|
|
20240322,172900,89827719,791,791,791,791,0
|
|
20240322,172800,89827719,791,791,791,791,0
|
|
20240322,172700,89827719,791,791,791,791,0
|
|
20240322,172600,89827719,791,791,791,791,0
|
|
20240322,172500,89827719,791,791,791,791,0
|
|
20240322,172400,89827719,791,791,791,791,0
|
|
20240322,172300,89827719,791,791,791,791,0
|
|
20240322,172200,89827719,791,791,791,791,0
|
|
20240322,172100,89827719,791,791,791,791,0
|
|
20240322,172000,89827719,791,791,791,791,0
|
|
20240322,171900,89827719,791,791,791,791,0
|
|
20240322,171800,89827719,791,791,791,791,0
|
|
20240322,171700,89827719,791,791,791,791,0
|
|
20240322,171600,89827719,791,791,791,791,0
|
|
20240322,171500,89827719,791,791,791,791,0
|
|
20240322,171400,89827719,791,791,791,791,0
|
|
20240322,171300,89827719,791,791,791,791,0
|
|
20240322,171200,89827719,791,791,791,791,0
|
|
20240322,171100,89827719,791,791,791,791,0
|
|
20240322,171000,89827719,791,791,791,791,0
|
|
20240322,170900,89827719,791,791,791,791,464
|
|
20240322,170800,89827719,791,791,791,791,0
|
|
20240322,170700,89827719,791,791,791,791,0
|
|
20240322,170600,89827719,791,791,791,791,0
|
|
20240322,170500,89827719,791,791,791,791,0
|
|
20240322,170400,89827719,791,791,791,791,0
|
|
20240322,170300,89827719,791,791,791,791,0
|
|
20240322,170200,89827719,791,791,791,791,0
|
|
20240322,170100,89827719,791,791,791,791,0
|
|
20240322,170000,89827719,791,791,791,791,0
|
|
20240322,165900,89827719,791,791,791,791,0
|
|
20240322,165800,89827719,791,791,791,791,0
|
|
20240322,165700,89827719,791,791,791,791,0
|
|
20240322,165600,89827719,791,791,791,791,0
|
|
20240322,165500,89827719,791,791,791,791,0
|
|
20240322,165400,89827719,791,791,791,791,0
|
|
20240322,165300,89827719,791,791,791,791,0
|
|
20240322,165200,89827719,791,791,791,791,0
|
|
20240322,165100,89827719,791,791,791,791,0
|
|
20240322,165000,89827719,791,791,791,791,0
|
|
20240322,164900,89827719,791,791,791,791,0
|
|
20240322,164800,89827719,791,791,791,791,0
|
|
20240322,164700,89827719,791,791,791,791,0
|
|
20240322,164600,89827719,791,791,791,791,0
|
|
20240322,164500,89827719,791,791,791,791,0
|
|
20240322,164400,89827719,791,791,791,791,0
|
|
20240322,164300,89827719,791,791,791,791,0
|
|
20240322,164200,89827719,791,791,791,791,0
|
|
20240322,164100,89827719,791,791,791,791,0
|
|
20240322,164000,89827719,791,791,791,791,0
|
|
20240322,163900,89827719,791,791,791,791,464
|
|
20240322,163800,89827719,791,791,791,791,0
|
|
20240322,163700,89827719,791,791,791,791,0
|
|
20240322,163600,89827719,791,791,791,791,0
|
|
20240322,163500,89827719,791,791,791,791,0
|
|
20240322,163400,89827719,791,791,791,791,0
|
|
20240322,163300,89827719,791,791,791,791,0
|
|
20240322,163200,89827719,791,791,791,791,0
|
|
20240322,163100,89827719,791,791,791,791,0
|
|
20240322,163000,89827719,791,791,791,791,0
|
|
20240322,162900,89827719,791,791,791,791,0
|
|
20240322,162800,89827719,791,791,791,791,0
|
|
20240322,162700,89827719,791,791,791,791,0
|
|
20240322,162600,89827719,791,791,791,791,0
|
|
20240322,162500,89827719,791,791,791,791,0
|
|
20240322,162400,89827719,791,791,791,791,0
|
|
20240322,162300,89827719,791,791,791,791,0
|
|
20240322,162200,89827719,791,791,791,791,0
|
|
20240322,162100,89827719,791,791,791,791,0
|
|
20240322,162000,89827719,791,791,791,791,0
|
|
20240322,161900,89827719,791,791,791,791,0
|
|
20240322,161800,89827719,791,791,791,791,0
|
|
20240322,161700,89827719,791,791,791,791,0
|
|
20240322,161600,89827719,791,791,791,791,0
|
|
20240322,161500,89827719,791,791,791,791,0
|
|
20240322,161400,89827719,791,791,791,791,0
|
|
20240322,161300,89827719,791,791,791,791,0
|
|
20240322,161200,89827719,791,791,791,791,0
|
|
20240322,161100,89827719,791,791,791,791,0
|
|
20240322,161000,89827719,791,791,791,791,0
|
|
20240322,160900,89827719,791,791,791,791,464
|
|
20240322,160800,89827719,791,791,791,791,0
|
|
20240322,160700,89827719,791,791,791,791,0
|
|
20240322,160600,89827719,791,791,791,791,0
|
|
20240322,160500,89827719,791,791,791,791,0
|
|
20240322,160400,89827719,791,791,791,791,0
|
|
20240322,160300,89827719,791,791,791,791,0
|
|
20240322,160200,89827719,791,791,791,791,0
|
|
20240322,160100,89827719,791,791,791,791,0
|
|
20240322,160000,89827719,791,791,791,791,0
|
|
20240322,155900,89827719,791,791,791,791,0
|
|
20240322,155800,89827719,791,791,791,791,0
|
|
20240322,155700,89827719,791,791,791,791,0
|
|
20240322,155600,89827719,791,791,791,791,0
|
|
20240322,155500,89827719,791,791,791,791,0
|
|
20240322,155400,89827719,791,791,791,791,0
|
|
20240322,155300,89827719,791,791,791,791,0
|
|
20240322,155200,89827719,791,791,791,791,0
|
|
20240322,155100,89827719,791,791,791,791,0
|
|
20240322,155000,89827719,791,791,791,791,0
|
|
20240322,154900,89827719,791,791,791,791,0
|
|
20240322,154800,89827719,791,791,791,791,0
|
|
20240322,154700,89827719,791,791,791,791,0
|
|
20240322,154600,89827719,791,791,791,791,0
|
|
20240322,154500,89827719,791,791,791,791,0
|
|
20240322,154400,89827719,791,791,791,791,0
|
|
20240322,154300,89827719,791,791,791,791,0
|
|
20240322,154200,89827719,791,791,791,791,0
|
|
20240322,154100,89827719,791,791,791,791,0
|
|
20240322,154000,89827719,791,791,791,791,0
|
|
20240322,153900,89827719,791,791,791,791,464
|
|
20240322,153800,89827719,791,791,791,791,0
|
|
20240322,153700,89827719,791,791,791,791,0
|
|
20240322,153600,89827719,791,791,791,791,0
|
|
20240322,153500,89827719,791,791,791,791,0
|
|
20240322,153400,89827719,791,791,791,791,0
|
|
20240322,153300,89827719,791,791,791,791,0
|
|
20240322,153200,89827719,791,791,791,791,0
|
|
20240322,153100,89827719,791,791,791,791,0
|
|
20240322,153000,89827719,791,791,791,791,464
|
|
20240322,152900,89460695,791,791,791,791,0
|
|
20240322,152800,89460695,791,791,791,791,0
|
|
20240322,152700,89460695,791,791,791,791,0
|
|
20240322,152600,89460695,791,791,791,791,0
|
|
20240322,152500,89460695,791,791,791,791,0
|
|
20240322,152400,89460695,791,791,791,791,0
|
|
20240322,152300,89460695,791,791,791,791,0
|
|
20240322,152200,89460695,791,791,791,791,0
|
|
20240322,152100,89460695,791,791,791,791,0
|
|
20240322,152000,89460695,791,791,791,791,0
|
|
20240322,151900,89460695,791,791,791,791,0
|
|
20240322,151800,89460695,791,790,791,789,51
|
|
20240322,151700,89420386,790,790,790,790,0
|
|
20240322,151600,89420386,790,790,790,790,0
|
|
20240322,151500,89420386,790,790,790,790,1895
|
|
20240322,151400,87923336,790,789,790,789,366
|
|
20240322,151300,87634246,789,789,789,789,359
|
|
20240322,151200,87350995,789,789,789,789,0
|
|
20240322,151100,87350995,789,789,789,789,0
|
|
20240322,151000,87350995,789,789,789,788,3439
|
|
20240322,150900,84638964,789,789,789,789,66
|
|
20240322,150800,84586890,790,790,790,790,0
|
|
20240322,150700,84586890,790,790,790,790,0
|
|
20240322,150600,84586890,790,790,790,790,0
|
|
20240322,150500,84586890,790,790,790,790,0
|
|
20240322,150400,84586890,790,790,790,790,0
|
|
20240322,150300,84586890,790,790,790,790,0
|
|
20240322,150200,84586890,790,790,790,790,0
|
|
20240322,150100,84586890,790,790,790,790,200
|
|
20240322,150000,84428890,790,790,790,790,0
|
|
20240322,145900,84428890,790,790,790,790,7
|
|
20240322,145800,84423360,791,791,791,791,0
|
|
20240322,145700,84423360,791,791,791,791,9
|
|
20240322,145600,84416241,791,791,791,791,200
|
|
20240322,145500,84258041,791,791,791,791,0
|
|
20240322,145400,84258041,791,791,791,791,0
|
|
20240322,145300,84258041,791,791,791,791,0
|
|
20240322,145200,84258041,791,791,791,791,0
|
|
20240322,145100,84258041,791,791,791,791,15
|
|
20240322,145000,84246176,791,791,791,791,0
|
|
20240322,144900,84246176,791,791,791,791,2
|
|
20240322,144800,84244594,791,791,791,791,0
|
|
20240322,144700,84244594,791,791,791,791,100
|
|
20240322,144600,84165494,791,791,791,791,8
|
|
20240322,144500,84159166,791,791,791,791,0
|
|
20240322,144400,84159166,791,791,791,791,0
|
|
20240322,144300,84159166,791,790,791,790,30
|
|
20240322,144200,84135437,791,791,791,791,0
|
|
20240322,144100,84135437,791,791,791,791,0
|
|
20240322,144000,84135437,791,791,791,791,0
|
|
20240322,143900,84135437,791,791,791,791,0
|
|
20240322,143800,84135437,791,791,791,791,0
|
|
20240322,143700,84135437,791,791,791,791,0
|
|
20240322,143600,84135437,791,791,791,791,0
|
|
20240322,143500,84135437,791,791,791,791,0
|
|
20240322,143400,84135437,791,791,791,791,0
|
|
20240322,143300,84135437,791,791,791,791,0
|
|
20240322,143200,84135437,791,791,791,791,111
|
|
20240322,143100,84047636,788,788,788,788,0
|
|
20240322,143000,84047636,788,788,788,788,0
|
|
20240322,142900,84047636,788,788,788,788,0
|
|
20240322,142800,84047636,788,788,788,788,1
|
|
20240322,142700,84046848,788,788,788,788,824
|
|
20240322,142600,83397536,789,789,789,789,376
|
|
20240322,142500,83100872,789,789,789,789,1
|
|
20240322,142400,83100083,789,789,789,789,0
|
|
20240322,142300,83100083,789,789,789,789,0
|
|
20240322,142200,83100083,789,789,789,789,0
|
|
20240322,142100,83100083,789,789,789,789,0
|
|
20240322,142000,83100083,789,790,790,789,4
|
|
20240322,141900,83096924,789,789,789,789,0
|
|
20240322,141800,83096924,789,789,789,789,0
|
|
20240322,141700,83096924,789,789,789,789,0
|
|
20240322,141600,83096924,789,789,789,789,1
|
|
20240322,141500,83096135,788,788,788,788,0
|
|
20240322,141400,83096135,788,788,788,788,0
|
|
20240322,141300,83096135,788,788,788,788,0
|
|
20240322,141200,83096135,788,788,788,788,0
|
|
20240322,141100,83096135,788,788,788,788,0
|
|
20240322,141000,83096135,788,788,788,788,0
|
|
20240322,140900,83096135,788,788,788,788,0
|
|
20240322,140800,83096135,788,788,788,788,0
|
|
20240322,140700,83096135,788,788,788,788,26
|
|
20240322,140600,83075647,788,788,788,788,1
|
|
20240322,140500,83074859,788,788,788,788,0
|
|
20240322,140400,83074859,788,788,788,788,0
|
|
20240322,140300,83074859,788,788,788,788,1
|
|
20240322,140200,83074071,788,788,788,788,0
|
|
20240322,140100,83074071,788,788,788,788,0
|
|
20240322,140000,83074071,788,788,788,788,0
|
|
20240322,135900,83074071,788,788,788,788,99
|
|
20240322,135800,82996059,787,787,787,787,1
|
|
20240322,135700,82995272,788,788,788,788,201
|
|
20240322,135600,82836884,788,788,788,788,178
|
|
20240322,135500,82696620,788,788,788,788,208
|
|
20240322,135400,82532716,788,788,788,788,100
|
|
20240322,135300,82453916,788,788,788,788,425
|
|
20240322,135200,82119016,788,787,788,787,137
|
|
20240322,135100,82011092,788,788,788,787,11789
|
|
20240322,135000,72724002,788,788,788,788,0
|
|
20240322,134900,72724002,788,788,788,788,0
|
|
20240322,134800,72724002,788,788,788,788,0
|
|
20240322,134700,72724002,788,788,788,788,0
|
|
20240322,134600,72724002,788,788,788,788,0
|
|
20240322,134500,72724002,788,788,788,788,0
|
|
20240322,134400,72724002,788,788,788,788,0
|
|
20240322,134300,72724002,788,788,788,788,0
|
|
20240322,134200,72724002,788,788,788,788,65
|
|
20240322,134100,72672782,788,788,788,788,1001
|
|
20240322,134000,71883994,788,788,788,788,0
|
|
20240322,133900,71883994,788,788,788,788,0
|
|
20240322,133800,71883994,788,788,788,788,4000
|
|
20240322,133700,68731994,788,789,789,788,2000
|
|
20240322,133600,67155894,788,788,788,788,0
|
|
20240322,133500,67155894,788,788,790,788,2100
|
|
20240322,133400,65499094,791,791,791,791,4232
|
|
20240322,133300,62151582,790,788,790,788,6768
|
|
20240322,133200,56806862,788,789,789,788,500
|
|
20240322,133100,56412852,788,788,788,788,500
|
|
20240322,133000,56018852,788,788,788,788,0
|
|
20240322,132900,56018852,788,788,788,788,0
|
|
20240322,132800,56018852,788,788,788,788,0
|
|
20240322,132700,56018852,788,788,788,788,0
|
|
20240322,132600,56018852,788,789,789,788,8001
|
|
20240322,132500,49711310,789,789,789,789,0
|
|
20240322,132400,49711310,789,789,789,789,0
|
|
20240322,132300,49711310,789,789,789,789,0
|
|
20240322,132200,49711310,789,789,789,789,0
|
|
20240322,132100,49711310,789,789,789,789,0
|
|
20240322,132000,49711310,789,789,789,789,0
|
|
20240322,131900,49711310,789,789,789,789,0
|
|
20240322,131800,49711310,789,789,789,789,0
|
|
20240322,131700,49711310,789,789,789,789,0
|
|
20240322,131600,49711310,789,789,789,789,0
|
|
20240322,131500,49711310,789,789,789,789,10
|
|
20240322,131400,49703420,789,789,789,789,0
|
|
20240322,131300,49703420,789,789,789,789,0
|
|
20240322,131200,49703420,789,789,789,789,0
|
|
20240322,131100,49703420,789,789,789,789,0
|
|
20240322,131000,49703420,789,789,789,789,0
|
|
20240322,130900,49703420,789,789,789,789,0
|
|
20240322,130800,49703420,789,789,789,789,0
|
|
20240322,130700,49703420,789,789,789,789,50
|
|
20240322,130600,49663970,789,789,789,789,0
|
|
20240322,130500,49663970,789,789,789,789,2780
|
|
20240322,130400,47470550,789,789,789,789,2
|
|
20240322,130300,47468972,788,789,789,788,859
|
|
20240322,130200,46791252,789,789,789,789,0
|
|
20240322,130100,46791252,789,789,789,789,0
|
|
20240322,130000,46791252,789,789,789,789,0
|
|
20240322,125900,46791252,789,789,789,789,0
|
|
20240322,125800,46791252,789,789,789,789,0
|
|
20240322,125700,46791252,789,789,789,789,1
|
|
20240322,125600,46790463,789,789,789,789,1100
|
|
20240322,125500,45922563,789,789,789,789,0
|
|
20240322,125400,45922563,789,789,789,789,0
|
|
20240322,125300,45922563,789,789,789,789,1
|
|
20240322,125200,45921774,790,790,790,790,0
|
|
20240322,125100,45921774,790,790,790,790,0
|
|
20240322,125000,45921774,790,790,790,790,0
|
|
20240322,124900,45921774,790,790,790,790,0
|
|
20240322,124800,45921774,790,790,790,790,110
|
|
20240322,124700,45834874,790,790,790,790,100
|
|
20240322,124600,45755874,790,790,790,790,0
|
|
20240322,124500,45755874,790,790,790,790,0
|
|
20240322,124400,45755874,790,790,790,790,0
|
|
20240322,124300,45755874,790,790,790,790,0
|
|
20240322,124200,45755874,790,790,790,790,126
|
|
20240322,124100,45656334,790,790,790,790,0
|
|
20240322,124000,45656334,790,789,790,789,2
|
|
20240322,123900,45654755,789,789,789,789,0
|
|
20240322,123800,45654755,789,789,789,789,1
|
|
20240322,123700,45653966,789,789,789,789,3300
|
|
20240322,123600,43050266,789,789,789,789,0
|
|
20240322,123500,43050266,789,789,789,789,0
|
|
20240322,123400,43050266,789,789,789,789,0
|
|
20240322,123300,43050266,789,789,789,789,108
|
|
20240322,123200,42965054,789,789,789,789,0
|
|
20240322,123100,42965054,789,789,789,789,0
|
|
20240322,123000,42965054,789,789,789,789,0
|
|
20240322,122900,42965054,789,789,789,789,0
|
|
20240322,122800,42965054,789,789,789,789,1
|
|
20240322,122700,42964265,789,789,789,789,0
|
|
20240322,122600,42964265,789,789,789,789,0
|
|
20240322,122500,42964265,789,789,789,789,0
|
|
20240322,122400,42964265,789,789,789,789,1
|
|
20240322,122300,42963476,789,789,789,789,1424
|
|
20240322,122200,41839940,789,789,789,789,100
|
|
20240322,122100,41761040,789,789,789,789,0
|
|
20240322,122000,41761040,789,789,789,789,0
|
|
20240322,121900,41761040,789,789,789,789,0
|
|
20240322,121800,41761040,789,789,789,789,0
|
|
20240322,121700,41761040,789,789,789,789,0
|
|
20240322,121600,41761040,789,789,789,789,0
|
|
20240322,121500,41761040,789,789,789,789,0
|
|
20240322,121400,41761040,789,789,789,789,0
|
|
20240322,121300,41761040,789,789,789,789,0
|
|
20240322,121200,41761040,789,789,789,789,0
|
|
20240322,121100,41761040,789,789,789,789,0
|
|
20240322,121000,41761040,789,789,789,789,0
|
|
20240322,120900,41761040,789,789,789,789,0
|
|
20240322,120800,41761040,789,789,789,789,0
|
|
20240322,120700,41761040,789,789,789,789,672
|
|
20240322,120600,41230832,789,789,789,789,0
|
|
20240322,120500,41230832,789,789,789,789,0
|
|
20240322,120400,41230832,789,789,789,789,0
|
|
20240322,120300,41230832,789,789,789,789,551
|
|
20240322,120200,40796093,789,789,789,789,0
|
|
20240322,120100,40796093,789,789,789,789,1
|
|
20240322,120000,40795304,789,789,789,789,0
|
|
20240322,115900,40795304,789,789,789,789,0
|
|
20240322,115800,40795304,789,789,789,789,0
|
|
20240322,115700,40795304,789,789,789,789,0
|
|
20240322,115600,40795304,789,789,789,789,100
|
|
20240322,115500,40716404,789,789,789,789,200
|
|
20240322,115400,40558604,789,789,789,789,1
|
|
20240322,115300,40557815,789,789,789,789,0
|
|
20240322,115200,40557815,789,789,789,789,15
|
|
20240322,115100,40545980,789,789,789,789,0
|
|
20240322,115000,40545980,789,789,789,789,0
|
|
20240322,114900,40545980,789,789,789,789,0
|
|
20240322,114800,40545980,789,789,789,789,0
|
|
20240322,114700,40545980,789,789,789,789,0
|
|
20240322,114600,40545980,789,789,789,789,0
|
|
20240322,114500,40545980,789,789,789,789,1
|
|
20240322,114400,40545191,789,789,789,789,40
|
|
20240322,114300,40513631,790,789,790,789,113
|
|
20240322,114200,40424374,790,790,790,790,0
|
|
20240322,114100,40424374,790,790,790,790,0
|
|
20240322,114000,40424374,790,790,790,790,0
|
|
20240322,113900,40424374,790,790,790,790,1100
|
|
20240322,113800,39555374,790,790,790,790,25
|
|
20240322,113700,39535624,790,790,790,790,0
|
|
20240322,113600,39535624,790,790,790,790,1000
|
|
20240322,113500,38745624,790,790,790,790,1
|
|
20240322,113400,38744834,790,790,790,790,0
|
|
20240322,113300,38744834,790,790,790,790,501
|
|
20240322,113200,38349044,790,790,790,790,1380
|
|
20240322,113100,37258844,790,789,790,789,20
|
|
20240322,113000,37243046,790,790,790,789,206
|
|
20240322,112900,37080310,790,790,790,790,0
|
|
20240322,112800,37080310,790,790,790,790,0
|
|
20240322,112700,37080310,790,790,790,790,0
|
|
20240322,112600,37080310,790,790,790,790,0
|
|
20240322,112500,37080310,790,790,790,790,0
|
|
20240322,112400,37080310,790,790,790,790,0
|
|
20240322,112300,37080310,790,790,790,790,1
|
|
20240322,112200,37079520,789,789,789,789,40
|
|
20240322,112100,37047960,790,790,790,790,0
|
|
20240322,112000,37047960,790,790,790,790,0
|
|
20240322,111900,37047960,790,790,790,790,60
|
|
20240322,111800,37000560,790,790,790,790,4
|
|
20240322,111700,36997400,790,790,790,790,0
|
|
20240322,111600,36997400,790,790,790,790,0
|
|
20240322,111500,36997400,790,789,790,789,2
|
|
20240322,111400,36995821,790,790,790,790,0
|
|
20240322,111300,36995821,790,790,790,790,0
|
|
20240322,111200,36995821,790,790,790,790,1
|
|
20240322,111100,36995031,789,789,789,789,0
|
|
20240322,111000,36995031,789,789,789,789,0
|
|
20240322,110900,36995031,789,789,789,789,0
|
|
20240322,110800,36995031,789,789,789,789,0
|
|
20240322,110700,36995031,789,789,789,789,0
|
|
20240322,110600,36995031,789,789,789,789,120
|
|
20240322,110500,36900351,790,790,790,790,0
|
|
20240322,110400,36900351,790,790,790,790,0
|
|
20240322,110300,36900351,790,790,790,790,0
|
|
20240322,110200,36900351,790,790,790,790,0
|
|
20240322,110100,36900351,790,790,790,790,0
|
|
20240322,110000,36900351,790,790,790,790,0
|
|
20240322,105900,36900351,790,790,790,790,0
|
|
20240322,105800,36900351,790,790,790,790,0
|
|
20240322,105700,36900351,790,790,790,790,0
|
|
20240322,105600,36900351,790,790,790,790,0
|
|
20240322,105500,36900351,790,790,790,790,0
|
|
20240322,105400,36900351,790,790,790,790,30
|
|
20240322,105300,36876651,790,790,790,790,3200
|
|
20240322,105200,34348651,790,790,790,790,0
|
|
20240322,105100,34348651,790,790,790,790,3738
|
|
20240322,105000,31395631,790,790,790,790,6
|
|
20240322,104900,31390891,790,790,790,790,0
|
|
20240322,104800,31390891,790,790,790,790,100
|
|
20240322,104700,31311891,790,790,790,790,100
|
|
20240322,104600,31232891,790,790,790,790,0
|
|
20240322,104500,31232891,790,790,790,790,1
|
|
20240322,104400,31232101,790,790,790,790,0
|
|
20240322,104300,31232101,790,790,790,790,3000
|
|
20240322,104200,28862101,791,791,791,791,0
|
|
20240322,104100,28862101,791,791,791,791,4000
|
|
20240322,104000,25698101,791,791,791,791,0
|
|
20240322,103900,25698101,791,791,791,791,0
|
|
20240322,103800,25698101,791,791,791,791,12
|
|
20240322,103700,25688609,791,791,791,791,0
|
|
20240322,103600,25688609,791,791,791,791,0
|
|
20240322,103500,25688609,791,791,791,791,0
|
|
20240322,103400,25688609,791,791,791,791,0
|
|
20240322,103300,25688609,791,791,791,791,1
|
|
20240322,103200,25687818,790,790,790,790,200
|
|
20240322,103100,25529818,790,790,790,790,0
|
|
20240322,103000,25529818,790,791,791,790,3
|
|
20240322,102900,25527447,791,791,791,791,2
|
|
20240322,102800,25525865,791,790,791,790,203
|
|
20240322,102700,25365494,790,790,790,790,0
|
|
20240322,102600,25365494,790,790,790,790,0
|
|
20240322,102500,25365494,790,790,790,790,1
|
|
20240322,102400,25364704,790,790,790,790,0
|
|
20240322,102300,25364704,790,790,790,790,0
|
|
20240322,102200,25364704,790,790,790,790,1
|
|
20240322,102100,25363914,790,790,790,790,0
|
|
20240322,102000,25363914,790,790,790,790,0
|
|
20240322,101900,25363914,790,790,790,790,276
|
|
20240322,101800,25145874,791,791,791,791,22
|
|
20240322,101700,25128472,791,791,791,791,0
|
|
20240322,101600,25128472,791,791,791,791,0
|
|
20240322,101500,25128472,791,791,791,791,0
|
|
20240322,101400,25128472,791,791,791,791,0
|
|
20240322,101300,25128472,791,791,791,791,0
|
|
20240322,101200,25128472,791,791,791,791,0
|
|
20240322,101100,25128472,791,791,791,791,0
|
|
20240322,101000,25128472,791,791,791,791,16
|
|
20240322,100900,25115816,791,791,791,791,23
|
|
20240322,100800,25097623,791,791,791,791,7
|
|
20240322,100700,25092086,791,791,791,791,0
|
|
20240322,100600,25092086,791,791,791,791,11
|
|
20240322,100500,25083385,791,791,791,791,1
|
|
20240322,100400,25082594,790,791,791,790,205
|
|
20240322,100300,24920639,791,791,791,791,2
|
|
20240322,100200,24919057,791,791,791,791,2
|
|
20240322,100100,24917475,791,791,791,791,0
|
|
20240322,100000,24917475,791,789,791,788,173
|
|
20240322,095900,24781046,789,789,789,789,0
|
|
20240322,095800,24781046,789,789,789,789,0
|
|
20240322,095700,24781046,789,790,790,789,20
|
|
20240322,095600,24765262,791,789,791,789,36
|
|
20240322,095500,24736830,789,789,789,789,0
|
|
20240322,095400,24736830,789,789,789,789,21
|
|
20240322,095300,24720261,791,791,791,791,11
|
|
20240322,095200,24711560,791,791,791,790,30
|
|
20240322,095100,24687844,788,791,791,788,30
|
|
20240322,095000,24664170,791,790,791,790,10
|
|
20240322,094900,24656269,790,790,790,790,1
|
|
20240322,094800,24655479,788,788,788,788,0
|
|
20240322,094700,24655479,788,788,788,788,0
|
|
20240322,094600,24655479,788,788,788,788,334
|
|
20240322,094500,24392287,788,789,789,788,1020
|
|
20240322,094400,23588007,789,789,789,789,1012
|
|
20240322,094300,22789539,789,788,789,788,26
|
|
20240322,094200,22769029,788,788,788,788,181
|
|
20240322,094100,22626401,788,789,789,788,13084
|
|
20240322,094000,12316159,788,789,789,788,75
|
|
20240322,093900,12257012,789,788,789,788,22
|
|
20240322,093800,12239674,789,788,789,788,1004
|
|
20240322,093700,11448519,788,789,789,788,22
|
|
20240322,093600,11431181,789,789,789,788,37
|
|
20240322,093500,11402020,788,788,788,788,1947
|
|
20240322,093400,9867784,789,789,789,789,30
|
|
20240322,093300,9844114,789,789,789,789,35
|
|
20240322,093200,9816499,788,789,789,788,200
|
|
20240322,093100,9658895,789,789,789,789,47
|
|
20240322,093000,9621812,789,789,789,789,1
|
|
20240322,092900,9621023,788,789,789,788,41
|
|
20240322,092800,9588713,789,789,789,789,5
|
|
20240322,092700,9584768,790,788,790,788,1001
|
|
20240322,092600,8793980,788,788,788,788,1839
|
|
20240322,092500,7344848,788,788,788,788,0
|
|
20240322,092400,7344848,788,788,788,788,63
|
|
20240322,092300,7295204,788,788,788,788,30
|
|
20240322,092200,7271564,788,788,788,788,102
|
|
20240322,092100,7191188,788,788,788,788,0
|
|
20240322,092000,7191188,788,788,788,788,228
|
|
20240322,091900,7011524,788,788,788,788,0
|
|
20240322,091800,7011524,788,789,789,788,98
|
|
20240322,091700,6934299,790,790,790,790,9
|
|
20240322,091600,6927189,789,789,789,789,4368
|
|
20240322,091500,3480837,788,788,788,788,378
|
|
20240322,091400,3182973,789,789,789,789,140
|
|
20240322,091300,3072513,789,789,789,789,12
|
|
20240322,091200,3063045,789,789,789,789,7
|
|
20240322,091100,3057522,789,789,789,789,100
|
|
20240322,091000,2978622,789,789,789,789,0
|
|
20240322,090900,2978622,789,789,789,789,69
|
|
20240322,090800,2924181,789,789,789,789,1179
|
|
20240322,090700,1993950,789,789,789,789,59
|
|
20240322,090600,1947399,789,789,789,789,500
|
|
20240322,090500,1552899,790,790,790,790,78
|
|
20240322,090400,1491279,790,790,790,790,43
|
|
20240322,090300,1457309,789,790,790,789,1693
|
|
20240322,090200,120090,791,791,791,791,0
|
|
20240322,090100,120090,791,791,791,791,10
|
|
20240322,090000,112180,790,790,790,790,142
|