604 lines
26 KiB
CSV
604 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240326,190100,169679734,784,784,784,784,1622
|
|
20240326,190000,169679734,784,784,784,784,0
|
|
20240326,185900,169679734,784,784,784,784,0
|
|
20240326,185800,169679734,784,784,784,784,0
|
|
20240326,185700,169679734,784,784,784,784,0
|
|
20240326,185600,169679734,784,784,784,784,0
|
|
20240326,185500,169679734,784,784,784,784,0
|
|
20240326,185400,169679734,784,784,784,784,0
|
|
20240326,185300,169679734,784,784,784,784,0
|
|
20240326,185200,169679734,784,784,784,784,0
|
|
20240326,185100,169679734,784,784,784,784,0
|
|
20240326,185000,169679734,784,784,784,784,0
|
|
20240326,184900,169679734,784,784,784,784,0
|
|
20240326,184800,169679734,784,784,784,784,0
|
|
20240326,184700,169679734,784,784,784,784,0
|
|
20240326,184600,169679734,784,784,784,784,0
|
|
20240326,184500,169679734,784,784,784,784,0
|
|
20240326,184400,169679734,784,784,784,784,0
|
|
20240326,184300,169679734,784,784,784,784,0
|
|
20240326,184200,169679734,784,784,784,784,0
|
|
20240326,184100,169679734,784,784,784,784,0
|
|
20240326,184000,169679734,784,784,784,784,0
|
|
20240326,183900,169679734,784,784,784,784,0
|
|
20240326,183800,169679734,784,784,784,784,0
|
|
20240326,183700,169679734,784,784,784,784,0
|
|
20240326,183600,169679734,784,784,784,784,0
|
|
20240326,183500,169679734,784,784,784,784,0
|
|
20240326,183400,169679734,784,784,784,784,0
|
|
20240326,183300,169679734,784,784,784,784,0
|
|
20240326,183200,169679734,784,784,784,784,0
|
|
20240326,183100,169679734,784,784,784,784,1622
|
|
20240326,183000,169679734,784,784,784,784,0
|
|
20240326,182900,169679734,784,784,784,784,0
|
|
20240326,182800,169679734,784,784,784,784,0
|
|
20240326,182700,169679734,784,784,784,784,0
|
|
20240326,182600,169679734,784,784,784,784,0
|
|
20240326,182500,169679734,784,784,784,784,0
|
|
20240326,182400,169679734,784,784,784,784,0
|
|
20240326,182300,169679734,784,784,784,784,0
|
|
20240326,182200,169679734,784,784,784,784,0
|
|
20240326,182100,169679734,784,784,784,784,0
|
|
20240326,182000,169679734,784,784,784,784,0
|
|
20240326,181900,169679734,784,784,784,784,0
|
|
20240326,181800,169679734,784,784,784,784,0
|
|
20240326,181700,169679734,784,784,784,784,0
|
|
20240326,181600,169679734,784,784,784,784,0
|
|
20240326,181500,169679734,784,784,784,784,0
|
|
20240326,181400,169679734,784,784,784,784,0
|
|
20240326,181300,169679734,784,784,784,784,0
|
|
20240326,181200,169679734,784,784,784,784,0
|
|
20240326,181100,169679734,784,784,784,784,0
|
|
20240326,181000,169679734,784,784,784,784,0
|
|
20240326,180900,169679734,784,784,784,784,0
|
|
20240326,180800,169679734,784,784,784,784,0
|
|
20240326,180700,169679734,784,784,784,784,0
|
|
20240326,180600,169679734,784,784,784,784,0
|
|
20240326,180500,169679734,784,784,784,784,0
|
|
20240326,180400,169679734,784,784,784,784,0
|
|
20240326,180300,169679734,784,784,784,784,0
|
|
20240326,180200,169679734,784,784,784,784,0
|
|
20240326,180100,169679734,784,784,784,784,1622
|
|
20240326,180000,169679734,784,784,784,784,0
|
|
20240326,175900,169679734,784,784,784,784,0
|
|
20240326,175800,169679734,784,784,784,784,0
|
|
20240326,175700,169679734,784,784,784,784,0
|
|
20240326,175600,169679734,784,784,784,784,0
|
|
20240326,175500,169679734,784,784,784,784,0
|
|
20240326,175400,169679734,784,784,784,784,0
|
|
20240326,175300,169679734,784,784,784,784,0
|
|
20240326,175200,169679734,784,784,784,784,0
|
|
20240326,175100,169679734,784,784,784,784,0
|
|
20240326,175000,169679734,784,784,784,784,0
|
|
20240326,174900,169679734,784,784,784,784,0
|
|
20240326,174800,169679734,784,784,784,784,0
|
|
20240326,174700,169679734,784,784,784,784,0
|
|
20240326,174600,169679734,784,784,784,784,0
|
|
20240326,174500,169679734,784,784,784,784,0
|
|
20240326,174400,169679734,784,784,784,784,0
|
|
20240326,174300,169679734,784,784,784,784,0
|
|
20240326,174200,169679734,784,784,784,784,0
|
|
20240326,174100,169679734,784,784,784,784,0
|
|
20240326,174000,169679734,784,784,784,784,0
|
|
20240326,173900,169679734,784,784,784,784,0
|
|
20240326,173800,169679734,784,784,784,784,0
|
|
20240326,173700,169679734,784,784,784,784,0
|
|
20240326,173600,169679734,784,784,784,784,0
|
|
20240326,173500,169679734,784,784,784,784,0
|
|
20240326,173400,169679734,784,784,784,784,0
|
|
20240326,173300,169679734,784,784,784,784,0
|
|
20240326,173200,169679734,784,784,784,784,0
|
|
20240326,173100,169679734,784,784,784,784,1622
|
|
20240326,173000,169679734,784,784,784,784,0
|
|
20240326,172900,169679734,784,784,784,784,0
|
|
20240326,172800,169679734,784,784,784,784,0
|
|
20240326,172700,169679734,784,784,784,784,0
|
|
20240326,172600,169679734,784,784,784,784,0
|
|
20240326,172500,169679734,784,784,784,784,0
|
|
20240326,172400,169679734,784,784,784,784,0
|
|
20240326,172300,169679734,784,784,784,784,0
|
|
20240326,172200,169679734,784,784,784,784,0
|
|
20240326,172100,169679734,784,784,784,784,0
|
|
20240326,172000,169679734,784,784,784,784,0
|
|
20240326,171900,169679734,784,784,784,784,0
|
|
20240326,171800,169679734,784,784,784,784,0
|
|
20240326,171700,169679734,784,784,784,784,0
|
|
20240326,171600,169679734,784,784,784,784,0
|
|
20240326,171500,169679734,784,784,784,784,0
|
|
20240326,171400,169679734,784,784,784,784,0
|
|
20240326,171300,169679734,784,784,784,784,0
|
|
20240326,171200,169679734,784,784,784,784,0
|
|
20240326,171100,169679734,784,784,784,784,0
|
|
20240326,171000,169679734,784,784,784,784,0
|
|
20240326,170900,169679734,784,784,784,784,0
|
|
20240326,170800,169679734,784,784,784,784,0
|
|
20240326,170700,169679734,784,784,784,784,0
|
|
20240326,170600,169679734,784,784,784,784,0
|
|
20240326,170500,169679734,784,784,784,784,0
|
|
20240326,170400,169679734,784,784,784,784,0
|
|
20240326,170300,169679734,784,784,784,784,0
|
|
20240326,170200,169679734,784,784,784,784,0
|
|
20240326,170100,169679734,784,784,784,784,1622
|
|
20240326,170000,169679734,784,784,784,784,0
|
|
20240326,165900,169679734,784,784,784,784,0
|
|
20240326,165800,169679734,784,784,784,784,0
|
|
20240326,165700,169679734,784,784,784,784,0
|
|
20240326,165600,169679734,784,784,784,784,0
|
|
20240326,165500,169679734,784,784,784,784,0
|
|
20240326,165400,169679734,784,784,784,784,0
|
|
20240326,165300,169679734,784,784,784,784,0
|
|
20240326,165200,169679734,784,784,784,784,0
|
|
20240326,165100,169679734,784,784,784,784,0
|
|
20240326,165000,169679734,784,784,784,784,0
|
|
20240326,164900,169679734,784,784,784,784,0
|
|
20240326,164800,169679734,784,784,784,784,0
|
|
20240326,164700,169679734,784,784,784,784,0
|
|
20240326,164600,169679734,784,784,784,784,0
|
|
20240326,164500,169679734,784,784,784,784,0
|
|
20240326,164400,169679734,784,784,784,784,0
|
|
20240326,164300,169679734,784,784,784,784,0
|
|
20240326,164200,169679734,784,784,784,784,0
|
|
20240326,164100,169679734,784,784,784,784,0
|
|
20240326,164000,169679734,784,784,784,784,0
|
|
20240326,163900,169679734,784,784,784,784,0
|
|
20240326,163800,169679734,784,784,784,784,0
|
|
20240326,163700,169679734,784,784,784,784,0
|
|
20240326,163600,169679734,784,784,784,784,0
|
|
20240326,163500,169679734,784,784,784,784,0
|
|
20240326,163400,169679734,784,784,784,784,0
|
|
20240326,163300,169679734,784,784,784,784,0
|
|
20240326,163200,169679734,784,784,784,784,0
|
|
20240326,163100,169679734,784,784,784,784,1622
|
|
20240326,163000,169679734,784,784,784,784,0
|
|
20240326,162900,169679734,784,784,784,784,0
|
|
20240326,162800,169679734,784,784,784,784,0
|
|
20240326,162700,169679734,784,784,784,784,0
|
|
20240326,162600,169679734,784,784,784,784,0
|
|
20240326,162500,169679734,784,784,784,784,0
|
|
20240326,162400,169679734,784,784,784,784,0
|
|
20240326,162300,169679734,784,784,784,784,0
|
|
20240326,162200,169679734,784,784,784,784,0
|
|
20240326,162100,169679734,784,784,784,784,0
|
|
20240326,162000,169679734,784,784,784,784,0
|
|
20240326,161900,169679734,784,784,784,784,0
|
|
20240326,161800,169679734,784,784,784,784,0
|
|
20240326,161700,169679734,784,784,784,784,0
|
|
20240326,161600,169679734,784,784,784,784,0
|
|
20240326,161500,169679734,784,784,784,784,0
|
|
20240326,161400,169679734,784,784,784,784,0
|
|
20240326,161300,169679734,784,784,784,784,0
|
|
20240326,161200,169679734,784,784,784,784,0
|
|
20240326,161100,169679734,784,784,784,784,0
|
|
20240326,161000,169679734,784,784,784,784,0
|
|
20240326,160900,169679734,784,784,784,784,0
|
|
20240326,160800,169679734,784,784,784,784,0
|
|
20240326,160700,169679734,784,784,784,784,0
|
|
20240326,160600,169679734,784,784,784,784,0
|
|
20240326,160500,169679734,784,784,784,784,0
|
|
20240326,160400,169679734,784,784,784,784,0
|
|
20240326,160300,169679734,784,784,784,784,0
|
|
20240326,160200,169679734,784,784,784,784,0
|
|
20240326,160100,169679734,784,784,784,784,1622
|
|
20240326,160000,169679734,784,784,784,784,0
|
|
20240326,155900,169679734,784,784,784,784,0
|
|
20240326,155800,169679734,784,784,784,784,0
|
|
20240326,155700,169679734,784,784,784,784,0
|
|
20240326,155600,169679734,784,784,784,784,0
|
|
20240326,155500,169679734,784,784,784,784,0
|
|
20240326,155400,169679734,784,784,784,784,0
|
|
20240326,155300,169679734,784,784,784,784,0
|
|
20240326,155200,169679734,784,784,784,784,0
|
|
20240326,155100,169679734,784,784,784,784,0
|
|
20240326,155000,169679734,784,784,784,784,0
|
|
20240326,154900,169679734,784,784,784,784,0
|
|
20240326,154800,169679734,784,784,784,784,0
|
|
20240326,154700,169679734,784,784,784,784,0
|
|
20240326,154600,169679734,784,784,784,784,0
|
|
20240326,154500,169679734,784,784,784,784,0
|
|
20240326,154400,169679734,784,784,784,784,0
|
|
20240326,154300,169679734,784,784,784,784,0
|
|
20240326,154200,169679734,784,784,784,784,0
|
|
20240326,154100,169679734,784,784,784,784,0
|
|
20240326,154000,169679734,784,784,784,784,0
|
|
20240326,153900,169679734,784,784,784,784,0
|
|
20240326,153800,169679734,784,784,784,784,0
|
|
20240326,153700,169679734,784,784,784,784,0
|
|
20240326,153600,169679734,784,784,784,784,0
|
|
20240326,153500,169679734,784,784,784,784,0
|
|
20240326,153400,169679734,784,784,784,784,0
|
|
20240326,153300,169679734,784,784,784,784,0
|
|
20240326,153200,169679734,784,784,784,784,0
|
|
20240326,153100,169679734,784,784,784,784,1622
|
|
20240326,153000,169679734,784,784,784,784,1622
|
|
20240326,152900,168408086,784,784,784,784,0
|
|
20240326,152800,168408086,784,784,784,784,0
|
|
20240326,152700,168408086,784,784,784,784,0
|
|
20240326,152600,168408086,784,784,784,784,0
|
|
20240326,152500,168408086,784,784,784,784,0
|
|
20240326,152400,168408086,784,784,784,784,0
|
|
20240326,152300,168408086,784,784,784,784,0
|
|
20240326,152200,168408086,784,784,784,784,0
|
|
20240326,152100,168408086,784,784,784,784,0
|
|
20240326,152000,168408086,784,784,784,784,0
|
|
20240326,151900,168408086,784,784,784,784,126
|
|
20240326,151800,168309302,783,784,784,783,1677
|
|
20240326,151700,166996086,784,784,784,784,1
|
|
20240326,151600,166995302,784,784,784,784,0
|
|
20240326,151500,166995302,784,784,784,784,0
|
|
20240326,151400,166995302,784,784,784,784,0
|
|
20240326,151300,166995302,784,784,784,784,27
|
|
20240326,151200,166974134,783,783,783,783,1
|
|
20240326,151100,166973351,782,782,782,782,0
|
|
20240326,151000,166973351,782,782,782,782,0
|
|
20240326,150900,166973351,782,782,782,782,320
|
|
20240326,150800,166723111,783,783,783,783,0
|
|
20240326,150700,166723111,783,783,783,783,2
|
|
20240326,150600,166721545,783,783,783,783,0
|
|
20240326,150500,166721545,783,783,783,783,1124
|
|
20240326,150400,165841453,783,783,783,783,0
|
|
20240326,150300,165841453,783,783,783,783,435
|
|
20240326,150200,165500848,783,783,783,783,0
|
|
20240326,150100,165500848,783,783,783,783,6
|
|
20240326,150000,165496150,783,783,783,783,0
|
|
20240326,145900,165496150,783,783,783,783,1678
|
|
20240326,145800,164182276,784,784,784,784,52
|
|
20240326,145700,164141508,783,783,783,783,2
|
|
20240326,145600,164139942,783,784,784,783,147
|
|
20240326,145500,164024741,784,784,784,784,50
|
|
20240326,145400,163985541,784,783,784,783,109
|
|
20240326,145300,163900094,783,783,783,783,1
|
|
20240326,145200,163899311,783,783,783,783,0
|
|
20240326,145100,163899311,783,784,784,783,69
|
|
20240326,145000,163845216,784,784,784,784,0
|
|
20240326,144900,163845216,784,784,784,784,0
|
|
20240326,144800,163845216,784,784,784,784,10
|
|
20240326,144700,163837376,784,784,784,784,0
|
|
20240326,144600,163837376,784,784,784,784,0
|
|
20240326,144500,163837376,784,784,784,784,500
|
|
20240326,144400,163445376,784,784,784,784,10
|
|
20240326,144300,163437536,783,783,783,783,0
|
|
20240326,144200,163437536,783,783,783,783,0
|
|
20240326,144100,163437536,783,783,783,783,0
|
|
20240326,144000,163437536,783,783,783,783,662
|
|
20240326,143900,162919190,783,783,783,783,0
|
|
20240326,143800,162919190,783,783,783,783,0
|
|
20240326,143700,162919190,783,783,783,783,338
|
|
20240326,143600,162654536,783,783,783,783,40
|
|
20240326,143500,162623216,784,784,784,784,0
|
|
20240326,143400,162623216,784,784,784,784,0
|
|
20240326,143300,162623216,784,784,784,784,0
|
|
20240326,143200,162623216,784,784,784,784,1
|
|
20240326,143100,162622432,783,783,783,783,439
|
|
20240326,143000,162278695,783,783,783,783,20
|
|
20240326,142900,162263035,783,783,783,783,1
|
|
20240326,142800,162262252,783,783,783,783,0
|
|
20240326,142700,162262252,783,783,783,783,0
|
|
20240326,142600,162262252,783,783,783,783,0
|
|
20240326,142500,162262252,783,783,783,783,442
|
|
20240326,142400,161916166,784,784,784,784,3
|
|
20240326,142300,161913814,784,784,784,784,5
|
|
20240326,142200,161909894,784,784,784,784,0
|
|
20240326,142100,161909894,784,784,784,784,0
|
|
20240326,142000,161909894,784,784,784,784,3
|
|
20240326,141900,161907542,783,783,783,783,0
|
|
20240326,141800,161907542,783,783,783,783,0
|
|
20240326,141700,161907542,783,783,783,783,0
|
|
20240326,141600,161907542,783,783,783,783,0
|
|
20240326,141500,161907542,783,783,783,783,26
|
|
20240326,141400,161887184,783,783,783,783,5
|
|
20240326,141300,161883269,783,783,783,783,70
|
|
20240326,141200,161828459,783,783,783,783,0
|
|
20240326,141100,161828459,783,783,783,783,80
|
|
20240326,141000,161765819,782,782,782,782,350
|
|
20240326,140900,161492119,782,782,782,782,0
|
|
20240326,140800,161492119,782,782,782,782,0
|
|
20240326,140700,161492119,782,782,782,782,2
|
|
20240326,140600,161490555,784,784,784,784,13
|
|
20240326,140500,161480363,782,783,783,782,10001
|
|
20240326,140400,153659488,783,783,783,783,0
|
|
20240326,140300,153659488,783,784,784,783,6
|
|
20240326,140200,153654789,783,783,783,783,956
|
|
20240326,140100,152906241,783,783,783,783,20
|
|
20240326,140000,152890581,784,784,784,784,0
|
|
20240326,135900,152890581,784,784,784,784,10
|
|
20240326,135800,152882741,784,784,784,784,154
|
|
20240326,135700,152762005,784,784,784,784,128
|
|
20240326,135600,152661653,784,784,784,784,8
|
|
20240326,135500,152655381,784,784,784,784,0
|
|
20240326,135400,152655381,784,784,784,784,100
|
|
20240326,135300,152576981,785,785,785,785,0
|
|
20240326,135200,152576981,785,785,785,785,0
|
|
20240326,135100,152576981,785,785,785,785,0
|
|
20240326,135000,152576981,785,785,785,785,1
|
|
20240326,134900,152576196,785,785,785,785,0
|
|
20240326,134800,152576196,785,785,785,785,29
|
|
20240326,134700,152553431,784,784,784,784,0
|
|
20240326,134600,152553431,784,784,784,784,1
|
|
20240326,134500,152552647,784,784,784,784,0
|
|
20240326,134400,152552647,784,784,784,784,0
|
|
20240326,134300,152552647,784,784,784,784,0
|
|
20240326,134200,152552647,784,785,785,784,165
|
|
20240326,134100,152423187,785,785,785,785,50
|
|
20240326,134000,152383937,785,785,785,785,0
|
|
20240326,133900,152383937,785,785,785,785,0
|
|
20240326,133800,152383937,785,785,785,785,0
|
|
20240326,133700,152383937,785,785,785,785,0
|
|
20240326,133600,152383937,785,785,785,785,1
|
|
20240326,133500,152383152,785,785,785,785,0
|
|
20240326,133400,152383152,785,785,785,785,0
|
|
20240326,133300,152383152,785,785,785,785,0
|
|
20240326,133200,152383152,785,785,785,785,0
|
|
20240326,133100,152383152,785,785,785,785,0
|
|
20240326,133000,152383152,785,784,785,784,12
|
|
20240326,132900,152373738,785,785,785,785,0
|
|
20240326,132800,152373738,785,785,785,785,1
|
|
20240326,132700,152372953,783,783,783,783,0
|
|
20240326,132600,152372953,783,783,783,783,0
|
|
20240326,132500,152372953,783,783,783,783,0
|
|
20240326,132400,152372953,783,783,783,783,0
|
|
20240326,132300,152372953,783,783,783,783,1
|
|
20240326,132200,152372170,783,783,783,783,0
|
|
20240326,132100,152372170,783,783,783,783,1
|
|
20240326,132000,152371387,783,783,783,783,0
|
|
20240326,131900,152371387,783,783,783,783,18
|
|
20240326,131800,152357293,785,785,785,785,0
|
|
20240326,131700,152357293,785,785,785,785,0
|
|
20240326,131600,152357293,785,783,785,783,1131
|
|
20240326,131500,151471718,783,783,783,783,0
|
|
20240326,131400,151471718,783,783,783,783,0
|
|
20240326,131300,151471718,783,783,783,783,150
|
|
20240326,131200,151354268,783,783,783,783,0
|
|
20240326,131100,151354268,783,783,783,783,3
|
|
20240326,131000,151351919,783,783,783,783,400
|
|
20240326,130900,151038719,783,782,783,782,715
|
|
20240326,130800,150479074,782,782,782,782,0
|
|
20240326,130700,150479074,782,782,782,782,0
|
|
20240326,130600,150479074,782,782,782,782,0
|
|
20240326,130500,150479074,782,782,782,782,2267
|
|
20240326,130400,148706280,783,783,783,783,0
|
|
20240326,130300,148706280,783,783,783,783,1
|
|
20240326,130200,148705497,782,782,782,782,0
|
|
20240326,130100,148705497,782,782,782,782,0
|
|
20240326,130000,148705497,782,782,782,782,0
|
|
20240326,125900,148705497,782,782,782,782,0
|
|
20240326,125800,148705497,782,782,782,782,5
|
|
20240326,125700,148701587,780,780,780,780,1
|
|
20240326,125600,148700807,780,783,783,780,11511
|
|
20240326,125500,139721884,781,781,781,780,2616
|
|
20240326,125400,137681397,780,783,783,780,30000
|
|
20240326,125300,114272192,784,784,784,784,0
|
|
20240326,125200,114272192,784,784,784,784,0
|
|
20240326,125100,114272192,784,784,784,784,5
|
|
20240326,125000,114268272,783,783,783,783,0
|
|
20240326,124900,114268272,783,783,783,783,0
|
|
20240326,124800,114268272,783,783,783,783,0
|
|
20240326,124700,114268272,783,783,783,783,0
|
|
20240326,124600,114268272,783,783,783,783,300
|
|
20240326,124500,114033372,786,786,786,786,0
|
|
20240326,124400,114033372,786,783,786,783,619
|
|
20240326,124300,113548683,784,784,784,784,0
|
|
20240326,124200,113548683,784,784,784,784,5
|
|
20240326,124100,113544763,781,786,786,781,17000
|
|
20240326,124000,100239535,786,786,786,786,0
|
|
20240326,123900,100239535,786,786,786,786,3000
|
|
20240326,123800,97881535,786,786,786,786,0
|
|
20240326,123700,97881535,786,786,786,786,1
|
|
20240326,123600,97880749,786,786,786,786,0
|
|
20240326,123500,97880749,786,786,786,786,0
|
|
20240326,123400,97880749,786,786,786,786,1
|
|
20240326,123300,97879963,787,787,787,787,10
|
|
20240326,123200,97872093,787,787,787,787,0
|
|
20240326,123100,97872093,787,787,787,787,1
|
|
20240326,123000,97871306,787,787,787,787,10
|
|
20240326,122900,97863436,787,787,787,787,4
|
|
20240326,122800,97860288,787,787,787,787,0
|
|
20240326,122700,97860288,787,787,787,787,0
|
|
20240326,122600,97860288,787,787,787,787,0
|
|
20240326,122500,97860288,787,787,787,787,0
|
|
20240326,122400,97860288,787,787,787,787,4
|
|
20240326,122300,97857140,787,787,787,787,1
|
|
20240326,122200,97856353,786,786,786,786,1003
|
|
20240326,122100,97067995,786,786,786,786,0
|
|
20240326,122000,97067995,786,786,786,786,1
|
|
20240326,121900,97067209,786,786,786,786,0
|
|
20240326,121800,97067209,786,786,786,786,0
|
|
20240326,121700,97067209,786,786,786,786,0
|
|
20240326,121600,97067209,786,786,786,786,0
|
|
20240326,121500,97067209,786,786,786,786,0
|
|
20240326,121400,97067209,786,786,786,786,1
|
|
20240326,121300,97066423,786,786,786,786,1
|
|
20240326,121200,97065637,786,786,786,786,100
|
|
20240326,121100,96987037,786,786,786,786,50
|
|
20240326,121000,96947737,786,786,786,786,0
|
|
20240326,120900,96947737,786,786,786,786,0
|
|
20240326,120800,96947737,786,786,786,786,0
|
|
20240326,120700,96947737,786,786,786,786,0
|
|
20240326,120600,96947737,786,786,786,786,11
|
|
20240326,120500,96939091,786,786,786,786,144
|
|
20240326,120400,96825907,786,786,786,786,1
|
|
20240326,120300,96825121,786,786,786,786,0
|
|
20240326,120200,96825121,786,786,786,786,0
|
|
20240326,120100,96825121,786,786,786,786,0
|
|
20240326,120000,96825121,786,786,786,786,4
|
|
20240326,115900,96821977,786,786,786,786,0
|
|
20240326,115800,96821977,786,786,786,786,20
|
|
20240326,115700,96806257,787,787,787,787,0
|
|
20240326,115600,96806257,787,787,787,787,0
|
|
20240326,115500,96806257,787,787,787,787,0
|
|
20240326,115400,96806257,787,787,787,787,0
|
|
20240326,115300,96806257,787,787,787,787,0
|
|
20240326,115200,96806257,787,787,787,787,0
|
|
20240326,115100,96806257,787,787,787,787,0
|
|
20240326,115000,96806257,787,787,787,787,0
|
|
20240326,114900,96806257,787,787,787,787,100
|
|
20240326,114800,96727557,787,787,787,787,0
|
|
20240326,114700,96727557,787,787,787,787,0
|
|
20240326,114600,96727557,787,787,787,787,5
|
|
20240326,114500,96723622,787,787,787,787,0
|
|
20240326,114400,96723622,787,787,787,787,0
|
|
20240326,114300,96723622,787,787,787,787,20
|
|
20240326,114200,96707882,787,787,787,787,501
|
|
20240326,114100,96313595,787,787,787,787,0
|
|
20240326,114000,96313595,787,787,787,787,0
|
|
20240326,113900,96313595,787,787,787,787,10
|
|
20240326,113800,96305725,787,786,787,786,58
|
|
20240326,113700,96260136,786,786,786,786,29
|
|
20240326,113600,96237342,786,786,786,786,0
|
|
20240326,113500,96237342,786,786,786,786,1
|
|
20240326,113400,96236556,785,785,785,785,1000
|
|
20240326,113300,95451556,786,786,786,786,50
|
|
20240326,113200,95412256,786,786,786,786,50
|
|
20240326,113100,95372956,786,786,786,786,287
|
|
20240326,113000,95147374,786,786,786,786,0
|
|
20240326,112900,95147374,786,786,786,786,18
|
|
20240326,112800,95133226,785,785,785,785,1301
|
|
20240326,112700,94111941,786,786,786,786,0
|
|
20240326,112600,94111941,786,786,786,786,0
|
|
20240326,112500,94111941,786,786,786,786,10
|
|
20240326,112400,94104081,786,786,786,786,0
|
|
20240326,112300,94104081,786,786,786,786,1
|
|
20240326,112200,94103295,787,787,787,787,0
|
|
20240326,112100,94103295,787,787,787,787,10
|
|
20240326,112000,94095425,787,787,787,787,250
|
|
20240326,111900,93898675,787,787,787,786,508
|
|
20240326,111800,93499279,787,787,787,787,1
|
|
20240326,111700,93498492,786,786,786,786,0
|
|
20240326,111600,93498492,786,786,786,786,0
|
|
20240326,111500,93498492,786,786,786,786,0
|
|
20240326,111400,93498492,786,786,786,786,1
|
|
20240326,111300,93497706,786,786,786,786,0
|
|
20240326,111200,93497706,786,786,786,786,50
|
|
20240326,111100,93458406,786,786,786,786,85
|
|
20240326,111000,93391596,784,784,784,784,0
|
|
20240326,110900,93391596,784,784,784,784,0
|
|
20240326,110800,93391596,784,784,784,784,0
|
|
20240326,110700,93391596,784,784,784,784,2456
|
|
20240326,110600,91466092,785,785,785,785,211
|
|
20240326,110500,91300457,786,786,786,786,12
|
|
20240326,110400,91291025,786,786,786,786,0
|
|
20240326,110300,91291025,786,786,786,786,0
|
|
20240326,110200,91291025,786,786,786,786,321
|
|
20240326,110100,91038719,786,786,786,786,0
|
|
20240326,110000,91038719,786,786,786,786,0
|
|
20240326,105900,91038719,786,786,786,786,0
|
|
20240326,105800,91038719,786,786,786,786,0
|
|
20240326,105700,91038719,786,786,786,786,0
|
|
20240326,105600,91038719,786,786,786,786,0
|
|
20240326,105500,91038719,786,786,786,786,20
|
|
20240326,105400,91022999,786,786,786,786,0
|
|
20240326,105300,91022999,786,786,786,786,2
|
|
20240326,105200,91021427,786,786,786,786,0
|
|
20240326,105100,91021427,786,786,786,786,0
|
|
20240326,105000,91021427,786,786,786,786,0
|
|
20240326,104900,91021427,786,786,786,786,0
|
|
20240326,104800,91021427,786,786,786,786,0
|
|
20240326,104700,91021427,786,786,786,786,0
|
|
20240326,104600,91021427,786,786,786,786,205
|
|
20240326,104500,90860297,786,786,786,786,2
|
|
20240326,104400,90858725,786,786,786,786,5
|
|
20240326,104300,90854795,786,786,786,786,0
|
|
20240326,104200,90854795,786,786,786,786,0
|
|
20240326,104100,90854795,786,786,786,786,5
|
|
20240326,104000,90850865,785,785,785,785,1
|
|
20240326,103900,90850080,785,785,785,785,1
|
|
20240326,103800,90849295,785,785,785,785,1
|
|
20240326,103700,90848510,785,785,785,783,3065
|
|
20240326,103600,88447829,784,784,784,784,0
|
|
20240326,103500,88447829,784,784,784,784,31
|
|
20240326,103400,88423525,784,784,784,784,0
|
|
20240326,103300,88423525,784,785,785,784,8
|
|
20240326,103200,88417249,785,785,785,785,97
|
|
20240326,103100,88341104,785,785,785,785,1000
|
|
20240326,103000,87556104,783,785,785,783,278
|
|
20240326,102900,87338380,785,785,785,785,113
|
|
20240326,102800,87249675,783,783,785,780,22101
|
|
20240326,102700,70006847,783,783,783,780,20338
|
|
20240326,102600,54127887,783,786,786,783,20001
|
|
20240326,102500,38452535,786,786,786,786,1
|
|
20240326,102400,38451749,785,785,785,785,1
|
|
20240326,102300,38450964,785,786,786,785,15750
|
|
20240326,102200,26081568,787,788,788,787,191
|
|
20240326,102100,25931250,788,788,788,788,6
|
|
20240326,102000,25926522,788,788,788,788,0
|
|
20240326,101900,25926522,788,788,788,788,0
|
|
20240326,101800,25926522,788,788,788,788,2
|
|
20240326,101700,25924946,788,788,788,788,0
|
|
20240326,101600,25924946,788,788,788,788,0
|
|
20240326,101500,25924946,788,788,788,788,0
|
|
20240326,101400,25924946,788,788,788,788,7
|
|
20240326,101300,25919430,788,788,788,788,100
|
|
20240326,101200,25840630,788,788,788,788,101
|
|
20240326,101100,25761042,788,789,789,788,14
|
|
20240326,101000,25750000,789,789,789,789,966
|
|
20240326,100900,24987826,789,789,789,789,0
|
|
20240326,100800,24987826,789,789,789,789,0
|
|
20240326,100700,24987826,789,789,789,789,0
|
|
20240326,100600,24987826,789,789,789,789,0
|
|
20240326,100500,24987826,789,789,789,789,0
|
|
20240326,100400,24987826,789,789,789,789,0
|
|
20240326,100300,24987826,789,789,789,789,2
|
|
20240326,100200,24986248,789,789,789,789,1
|
|
20240326,100100,24985459,789,789,789,789,0
|
|
20240326,100000,24985459,789,789,789,789,10
|
|
20240326,095900,24977569,788,788,788,788,1
|
|
20240326,095800,24976781,788,788,788,788,0
|
|
20240326,095700,24976781,788,788,788,788,1
|
|
20240326,095600,24975993,786,786,786,786,0
|
|
20240326,095500,24975993,786,786,786,786,0
|
|
20240326,095400,24975993,786,786,786,786,0
|
|
20240326,095300,24975993,786,789,789,786,3000
|
|
20240326,095200,22612888,789,789,789,789,0
|
|
20240326,095100,22612888,789,789,789,789,4
|
|
20240326,095000,22609732,789,789,789,789,11
|
|
20240326,094900,22601053,788,788,788,788,2
|
|
20240326,094800,22599477,789,789,789,789,0
|
|
20240326,094700,22599477,789,789,789,789,4
|
|
20240326,094600,22596321,789,789,789,789,402
|
|
20240326,094500,22279143,789,789,789,789,200
|
|
20240326,094400,22121343,789,789,789,789,0
|
|
20240326,094300,22121343,789,789,789,789,13
|
|
20240326,094200,22111086,789,789,789,789,0
|
|
20240326,094100,22111086,789,789,789,789,11
|
|
20240326,094000,22102407,789,789,789,788,108
|
|
20240326,093900,22017245,789,789,789,789,36
|
|
20240326,093800,21988841,789,789,789,789,635
|
|
20240326,093700,21487826,788,789,789,788,220
|
|
20240326,093600,21314266,789,789,789,789,209
|
|
20240326,093500,21149365,789,789,789,789,400
|
|
20240326,093400,20833765,790,790,790,790,0
|
|
20240326,093300,20833765,790,790,790,790,7
|
|
20240326,093200,20828235,790,790,790,790,51
|
|
20240326,093100,20787945,790,790,790,790,0
|
|
20240326,093000,20787945,790,790,790,790,0
|
|
20240326,092900,20787945,790,790,790,790,0
|
|
20240326,092800,20787945,790,790,790,790,0
|
|
20240326,092700,20787945,790,790,790,790,0
|
|
20240326,092600,20787945,790,790,790,790,0
|
|
20240326,092500,20787945,790,790,790,790,1
|
|
20240326,092400,20787155,787,787,787,787,0
|
|
20240326,092300,20787155,787,788,788,787,300
|
|
20240326,092200,20551031,789,789,789,789,100
|
|
20240326,092100,20472131,790,790,790,790,0
|
|
20240326,092000,20472131,790,788,790,788,65
|
|
20240326,091900,20420909,790,790,790,790,0
|
|
20240326,091800,20420909,790,789,790,789,9
|
|
20240326,091700,20413800,790,790,790,790,0
|
|
20240326,091600,20413800,790,790,790,786,2660
|
|
20240326,091500,18319492,788,788,788,788,81
|
|
20240326,091400,18255664,788,788,788,788,0
|
|
20240326,091300,18255664,788,788,788,788,28
|
|
20240326,091200,18233600,787,787,787,787,1
|
|
20240326,091100,18232813,787,787,787,787,71
|
|
20240326,091000,18176936,788,788,788,788,109
|
|
20240326,090900,18091044,788,788,788,788,1
|
|
20240326,090800,18090256,787,788,788,787,311
|
|
20240326,090700,17845253,788,789,789,788,2053
|
|
20240326,090600,16225489,787,787,787,787,88
|
|
20240326,090500,16156233,787,787,787,787,306
|
|
20240326,090400,15915411,787,787,787,787,0
|
|
20240326,090300,15915411,787,789,789,787,108
|
|
20240326,090200,15830399,787,789,789,787,6
|
|
20240326,090100,15825667,786,786,786,786,1
|
|
20240326,090000,15824881,787,785,787,785,20159
|