605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240328,190200,169414862,790,790,790,790,308
|
|
20240328,190100,169414862,790,790,790,790,0
|
|
20240328,190000,169414862,790,790,790,790,0
|
|
20240328,185900,169414862,790,790,790,790,0
|
|
20240328,185800,169414862,790,790,790,790,0
|
|
20240328,185700,169414862,790,790,790,790,0
|
|
20240328,185600,169414862,790,790,790,790,0
|
|
20240328,185500,169414862,790,790,790,790,0
|
|
20240328,185400,169414862,790,790,790,790,0
|
|
20240328,185300,169414862,790,790,790,790,0
|
|
20240328,185200,169414862,790,790,790,790,0
|
|
20240328,185100,169414862,790,790,790,790,0
|
|
20240328,185000,169414862,790,790,790,790,0
|
|
20240328,184900,169414862,790,790,790,790,0
|
|
20240328,184800,169414862,790,790,790,790,0
|
|
20240328,184700,169414862,790,790,790,790,0
|
|
20240328,184600,169414862,790,790,790,790,0
|
|
20240328,184500,169414862,790,790,790,790,0
|
|
20240328,184400,169414862,790,790,790,790,0
|
|
20240328,184300,169414862,790,790,790,790,0
|
|
20240328,184200,169414862,790,790,790,790,0
|
|
20240328,184100,169414862,790,790,790,790,0
|
|
20240328,184000,169414862,790,790,790,790,0
|
|
20240328,183900,169414862,790,790,790,790,0
|
|
20240328,183800,169414862,790,790,790,790,0
|
|
20240328,183700,169414862,790,790,790,790,0
|
|
20240328,183600,169414862,790,790,790,790,0
|
|
20240328,183500,169414862,790,790,790,790,0
|
|
20240328,183400,169414862,790,790,790,790,0
|
|
20240328,183300,169414862,790,790,790,790,0
|
|
20240328,183200,169414862,790,790,790,790,308
|
|
20240328,183100,169414862,790,790,790,790,0
|
|
20240328,183000,169414862,790,790,790,790,0
|
|
20240328,182900,169414862,790,790,790,790,0
|
|
20240328,182800,169414862,790,790,790,790,0
|
|
20240328,182700,169414862,790,790,790,790,0
|
|
20240328,182600,169414862,790,790,790,790,0
|
|
20240328,182500,169414862,790,790,790,790,0
|
|
20240328,182400,169414862,790,790,790,790,0
|
|
20240328,182300,169414862,790,790,790,790,0
|
|
20240328,182200,169414862,790,790,790,790,0
|
|
20240328,182100,169414862,790,790,790,790,0
|
|
20240328,182000,169414862,790,790,790,790,0
|
|
20240328,181900,169414862,790,790,790,790,0
|
|
20240328,181800,169414862,790,790,790,790,0
|
|
20240328,181700,169414862,790,790,790,790,0
|
|
20240328,181600,169414862,790,790,790,790,0
|
|
20240328,181500,169414862,790,790,790,790,0
|
|
20240328,181400,169414862,790,790,790,790,0
|
|
20240328,181300,169414862,790,790,790,790,0
|
|
20240328,181200,169414862,790,790,790,790,0
|
|
20240328,181100,169414862,790,790,790,790,0
|
|
20240328,181000,169414862,790,790,790,790,0
|
|
20240328,180900,169414862,790,790,790,790,0
|
|
20240328,180800,169414862,790,790,790,790,0
|
|
20240328,180700,169414862,790,790,790,790,0
|
|
20240328,180600,169414862,790,790,790,790,0
|
|
20240328,180500,169414862,790,790,790,790,0
|
|
20240328,180400,169414862,790,790,790,790,0
|
|
20240328,180300,169414862,790,790,790,790,0
|
|
20240328,180200,169414862,790,790,790,790,308
|
|
20240328,180100,169414862,790,790,790,790,0
|
|
20240328,180000,169414862,790,790,790,790,0
|
|
20240328,175900,169414862,790,790,790,790,0
|
|
20240328,175800,169414862,790,790,790,790,0
|
|
20240328,175700,169414862,790,790,790,790,0
|
|
20240328,175600,169414862,790,790,790,790,0
|
|
20240328,175500,169414862,790,790,790,790,0
|
|
20240328,175400,169414862,790,790,790,790,0
|
|
20240328,175300,169414862,790,790,790,790,0
|
|
20240328,175200,169414862,790,790,790,790,0
|
|
20240328,175100,169414862,790,790,790,790,0
|
|
20240328,175000,169414862,790,790,790,790,0
|
|
20240328,174900,169414862,790,790,790,790,0
|
|
20240328,174800,169414862,790,790,790,790,0
|
|
20240328,174700,169414862,790,790,790,790,0
|
|
20240328,174600,169414862,790,790,790,790,0
|
|
20240328,174500,169414862,790,790,790,790,0
|
|
20240328,174400,169414862,790,790,790,790,0
|
|
20240328,174300,169414862,790,790,790,790,0
|
|
20240328,174200,169414862,790,790,790,790,0
|
|
20240328,174100,169414862,790,790,790,790,0
|
|
20240328,174000,169414862,790,790,790,790,0
|
|
20240328,173900,169414862,790,790,790,790,0
|
|
20240328,173800,169414862,790,790,790,790,0
|
|
20240328,173700,169414862,790,790,790,790,0
|
|
20240328,173600,169414862,790,790,790,790,0
|
|
20240328,173500,169414862,790,790,790,790,0
|
|
20240328,173400,169414862,790,790,790,790,0
|
|
20240328,173300,169414862,790,790,790,790,0
|
|
20240328,173200,169414862,790,790,790,790,308
|
|
20240328,173100,169414862,790,790,790,790,0
|
|
20240328,173000,169414862,790,790,790,790,0
|
|
20240328,172900,169414862,790,790,790,790,0
|
|
20240328,172800,169414862,790,790,790,790,0
|
|
20240328,172700,169414862,790,790,790,790,0
|
|
20240328,172600,169414862,790,790,790,790,0
|
|
20240328,172500,169414862,790,790,790,790,0
|
|
20240328,172400,169414862,790,790,790,790,0
|
|
20240328,172300,169414862,790,790,790,790,0
|
|
20240328,172200,169414862,790,790,790,790,0
|
|
20240328,172100,169414862,790,790,790,790,0
|
|
20240328,172000,169414862,790,790,790,790,0
|
|
20240328,171900,169414862,790,790,790,790,0
|
|
20240328,171800,169414862,790,790,790,790,0
|
|
20240328,171700,169414862,790,790,790,790,0
|
|
20240328,171600,169414862,790,790,790,790,0
|
|
20240328,171500,169414862,790,790,790,790,0
|
|
20240328,171400,169414862,790,790,790,790,0
|
|
20240328,171300,169414862,790,790,790,790,0
|
|
20240328,171200,169414862,790,790,790,790,0
|
|
20240328,171100,169414862,790,790,790,790,0
|
|
20240328,171000,169414862,790,790,790,790,0
|
|
20240328,170900,169414862,790,790,790,790,0
|
|
20240328,170800,169414862,790,790,790,790,0
|
|
20240328,170700,169414862,790,790,790,790,0
|
|
20240328,170600,169414862,790,790,790,790,0
|
|
20240328,170500,169414862,790,790,790,790,0
|
|
20240328,170400,169414862,790,790,790,790,0
|
|
20240328,170300,169414862,790,790,790,790,0
|
|
20240328,170200,169414862,790,790,790,790,308
|
|
20240328,170100,169414862,790,790,790,790,0
|
|
20240328,170000,169414862,790,790,790,790,0
|
|
20240328,165900,169414862,790,790,790,790,0
|
|
20240328,165800,169414862,790,790,790,790,0
|
|
20240328,165700,169414862,790,790,790,790,0
|
|
20240328,165600,169414862,790,790,790,790,0
|
|
20240328,165500,169414862,790,790,790,790,0
|
|
20240328,165400,169414862,790,790,790,790,0
|
|
20240328,165300,169414862,790,790,790,790,0
|
|
20240328,165200,169414862,790,790,790,790,0
|
|
20240328,165100,169414862,790,790,790,790,0
|
|
20240328,165000,169414862,790,790,790,790,0
|
|
20240328,164900,169414862,790,790,790,790,0
|
|
20240328,164800,169414862,790,790,790,790,0
|
|
20240328,164700,169414862,790,790,790,790,0
|
|
20240328,164600,169414862,790,790,790,790,0
|
|
20240328,164500,169414862,790,790,790,790,0
|
|
20240328,164400,169414862,790,790,790,790,0
|
|
20240328,164300,169414862,790,790,790,790,0
|
|
20240328,164200,169414862,790,790,790,790,0
|
|
20240328,164100,169414862,790,790,790,790,0
|
|
20240328,164000,169414862,790,790,790,790,0
|
|
20240328,163900,169414862,790,790,790,790,0
|
|
20240328,163800,169414862,790,790,790,790,0
|
|
20240328,163700,169414862,790,790,790,790,0
|
|
20240328,163600,169414862,790,790,790,790,0
|
|
20240328,163500,169414862,790,790,790,790,0
|
|
20240328,163400,169414862,790,790,790,790,0
|
|
20240328,163300,169414862,790,790,790,790,0
|
|
20240328,163200,169414862,790,790,790,790,308
|
|
20240328,163100,169414862,790,790,790,790,0
|
|
20240328,163000,169414862,790,790,790,790,0
|
|
20240328,162900,169414862,790,790,790,790,0
|
|
20240328,162800,169414862,790,790,790,790,0
|
|
20240328,162700,169414862,790,790,790,790,0
|
|
20240328,162600,169414862,790,790,790,790,0
|
|
20240328,162500,169414862,790,790,790,790,0
|
|
20240328,162400,169414862,790,790,790,790,0
|
|
20240328,162300,169414862,790,790,790,790,0
|
|
20240328,162200,169414862,790,790,790,790,0
|
|
20240328,162100,169414862,790,790,790,790,0
|
|
20240328,162000,169414862,790,790,790,790,0
|
|
20240328,161900,169414862,790,790,790,790,0
|
|
20240328,161800,169414862,790,790,790,790,0
|
|
20240328,161700,169414862,790,790,790,790,0
|
|
20240328,161600,169414862,790,790,790,790,0
|
|
20240328,161500,169414862,790,790,790,790,0
|
|
20240328,161400,169414862,790,790,790,790,0
|
|
20240328,161300,169414862,790,790,790,790,0
|
|
20240328,161200,169414862,790,790,790,790,0
|
|
20240328,161100,169414862,790,790,790,790,0
|
|
20240328,161000,169414862,790,790,790,790,0
|
|
20240328,160900,169414862,790,790,790,790,0
|
|
20240328,160800,169414862,790,790,790,790,0
|
|
20240328,160700,169414862,790,790,790,790,0
|
|
20240328,160600,169414862,790,790,790,790,0
|
|
20240328,160500,169414862,790,790,790,790,0
|
|
20240328,160400,169414862,790,790,790,790,0
|
|
20240328,160300,169414862,790,790,790,790,0
|
|
20240328,160200,169414862,790,790,790,790,308
|
|
20240328,160100,169414862,790,790,790,790,0
|
|
20240328,160000,169414862,790,790,790,790,0
|
|
20240328,155900,169414862,790,790,790,790,0
|
|
20240328,155800,169414862,790,790,790,790,0
|
|
20240328,155700,169414862,790,790,790,790,0
|
|
20240328,155600,169414862,790,790,790,790,0
|
|
20240328,155500,169414862,790,790,790,790,0
|
|
20240328,155400,169414862,790,790,790,790,0
|
|
20240328,155300,169414862,790,790,790,790,0
|
|
20240328,155200,169414862,790,790,790,790,0
|
|
20240328,155100,169414862,790,790,790,790,0
|
|
20240328,155000,169414862,790,790,790,790,0
|
|
20240328,154900,169414862,790,790,790,790,0
|
|
20240328,154800,169414862,790,790,790,790,0
|
|
20240328,154700,169414862,790,790,790,790,0
|
|
20240328,154600,169414862,790,790,790,790,0
|
|
20240328,154500,169414862,790,790,790,790,0
|
|
20240328,154400,169414862,790,790,790,790,0
|
|
20240328,154300,169414862,790,790,790,790,0
|
|
20240328,154200,169414862,790,790,790,790,0
|
|
20240328,154100,169414862,790,790,790,790,0
|
|
20240328,154000,169414862,790,790,790,790,0
|
|
20240328,153900,169414862,790,790,790,790,0
|
|
20240328,153800,169414862,790,790,790,790,0
|
|
20240328,153700,169414862,790,790,790,790,0
|
|
20240328,153600,169414862,790,790,790,790,0
|
|
20240328,153500,169414862,790,790,790,790,0
|
|
20240328,153400,169414862,790,790,790,790,0
|
|
20240328,153300,169414862,790,790,790,790,0
|
|
20240328,153200,169414862,790,790,790,790,308
|
|
20240328,153100,169414862,790,790,790,790,0
|
|
20240328,153000,169414862,790,790,790,790,308
|
|
20240328,152900,169171542,790,790,790,790,0
|
|
20240328,152800,169171542,790,790,790,790,0
|
|
20240328,152700,169171542,790,790,790,790,0
|
|
20240328,152600,169171542,790,790,790,790,0
|
|
20240328,152500,169171542,790,790,790,790,0
|
|
20240328,152400,169171542,790,790,790,790,0
|
|
20240328,152300,169171542,790,790,790,790,0
|
|
20240328,152200,169171542,790,790,790,790,0
|
|
20240328,152100,169171542,790,790,790,790,0
|
|
20240328,152000,169171542,790,790,790,790,0
|
|
20240328,151900,169171542,790,787,790,787,3774
|
|
20240328,151800,166201278,787,787,787,787,200
|
|
20240328,151700,166043878,787,787,787,787,141
|
|
20240328,151600,165932911,787,787,787,787,0
|
|
20240328,151500,165932911,787,787,787,787,35
|
|
20240328,151400,165905366,787,787,787,787,0
|
|
20240328,151300,165905366,787,787,787,787,0
|
|
20240328,151200,165905366,787,787,787,787,321
|
|
20240328,151100,165652739,787,787,787,787,100
|
|
20240328,151000,165574039,786,786,786,786,0
|
|
20240328,150900,165574039,786,786,786,786,1124
|
|
20240328,150800,164690575,786,786,786,786,10658
|
|
20240328,150700,156313387,786,786,786,786,2
|
|
20240328,150600,156311815,787,787,787,787,20
|
|
20240328,150500,156296075,787,787,787,787,0
|
|
20240328,150400,156296075,787,787,787,787,0
|
|
20240328,150300,156296075,787,787,787,787,0
|
|
20240328,150200,156296075,787,788,788,787,1878
|
|
20240328,150100,154818088,787,787,787,787,244
|
|
20240328,150000,154626060,787,787,787,787,400
|
|
20240328,145900,154311260,787,787,787,787,0
|
|
20240328,145800,154311260,787,787,787,787,1
|
|
20240328,145700,154310473,787,787,787,787,51
|
|
20240328,145600,154270336,787,787,787,787,2
|
|
20240328,145500,154268762,787,787,787,787,0
|
|
20240328,145400,154268762,787,787,787,787,0
|
|
20240328,145300,154268762,787,787,787,787,64
|
|
20240328,145200,154218394,787,787,787,787,1272
|
|
20240328,145100,153217330,786,786,786,786,0
|
|
20240328,145000,153217330,786,786,786,786,0
|
|
20240328,144900,153217330,786,786,786,786,0
|
|
20240328,144800,153217330,786,786,786,786,0
|
|
20240328,144700,153217330,786,786,786,786,0
|
|
20240328,144600,153217330,786,786,786,786,0
|
|
20240328,144500,153217330,786,786,786,786,0
|
|
20240328,144400,153217330,786,788,788,786,2
|
|
20240328,144300,153215756,788,788,788,788,0
|
|
20240328,144200,153215756,788,788,788,788,0
|
|
20240328,144100,153215756,788,788,788,788,0
|
|
20240328,144000,153215756,788,788,788,788,0
|
|
20240328,143900,153215756,788,788,788,788,1
|
|
20240328,143800,153214968,787,787,787,787,0
|
|
20240328,143700,153214968,787,787,787,787,38
|
|
20240328,143600,153185062,787,787,787,787,25
|
|
20240328,143500,153165387,786,786,786,786,0
|
|
20240328,143400,153165387,786,786,786,786,1
|
|
20240328,143300,153164601,787,787,787,787,7528
|
|
20240328,143200,147240065,788,788,788,788,0
|
|
20240328,143100,147240065,788,788,788,788,0
|
|
20240328,143000,147240065,788,788,788,788,1
|
|
20240328,142900,147239277,788,788,788,788,50
|
|
20240328,142800,147199877,787,787,787,787,1
|
|
20240328,142700,147199090,787,787,787,787,0
|
|
20240328,142600,147199090,787,787,787,787,13
|
|
20240328,142500,147188859,787,787,787,787,0
|
|
20240328,142400,147188859,787,787,787,787,0
|
|
20240328,142300,147188859,787,787,787,787,8
|
|
20240328,142200,147182563,787,788,788,787,52
|
|
20240328,142100,147141588,788,788,788,788,0
|
|
20240328,142000,147141588,788,788,788,788,700
|
|
20240328,141900,146589988,787,788,788,787,56
|
|
20240328,141800,146545861,788,788,788,788,0
|
|
20240328,141700,146545861,788,788,788,788,0
|
|
20240328,141600,146545861,788,788,788,788,0
|
|
20240328,141500,146545861,788,788,788,788,0
|
|
20240328,141400,146545861,788,788,788,788,1092
|
|
20240328,141300,145685365,789,789,789,789,0
|
|
20240328,141200,145685365,789,789,789,789,0
|
|
20240328,141100,145685365,789,789,789,789,3
|
|
20240328,141000,145682998,789,789,789,789,1
|
|
20240328,140900,145682209,789,789,789,789,0
|
|
20240328,140800,145682209,789,789,789,789,185
|
|
20240328,140700,145536244,788,789,789,788,1163
|
|
20240328,140600,144619799,789,789,789,789,1
|
|
20240328,140500,144619010,788,788,788,788,0
|
|
20240328,140400,144619010,788,788,788,788,0
|
|
20240328,140300,144619010,788,788,788,788,0
|
|
20240328,140200,144619010,788,788,788,788,1
|
|
20240328,140100,144618222,788,788,788,788,0
|
|
20240328,140000,144618222,788,788,788,788,2
|
|
20240328,135900,144616646,788,788,788,788,160
|
|
20240328,135800,144490566,788,788,788,788,30
|
|
20240328,135700,144466926,788,788,788,788,0
|
|
20240328,135600,144466926,788,788,788,788,1
|
|
20240328,135500,144466138,787,787,787,787,0
|
|
20240328,135400,144466138,787,787,787,787,97
|
|
20240328,135300,144389799,788,788,788,788,0
|
|
20240328,135200,144389799,788,788,788,788,190
|
|
20240328,135100,144240079,788,788,788,788,0
|
|
20240328,135000,144240079,788,788,788,788,0
|
|
20240328,134900,144240079,788,788,788,788,0
|
|
20240328,134800,144240079,788,788,788,788,0
|
|
20240328,134700,144240079,788,788,788,788,200
|
|
20240328,134600,144082479,788,788,788,788,0
|
|
20240328,134500,144082479,788,788,788,788,61
|
|
20240328,134400,144034411,788,788,788,788,0
|
|
20240328,134300,144034411,788,788,788,788,1139
|
|
20240328,134200,143136879,789,790,790,789,14
|
|
20240328,134100,143125832,791,791,791,791,0
|
|
20240328,134000,143125832,791,791,791,791,13
|
|
20240328,133900,143115549,791,791,791,791,0
|
|
20240328,133800,143115549,791,791,791,791,100
|
|
20240328,133700,143036449,791,791,791,791,0
|
|
20240328,133600,143036449,791,791,791,791,0
|
|
20240328,133500,143036449,791,791,791,791,0
|
|
20240328,133400,143036449,791,791,791,791,0
|
|
20240328,133300,143036449,791,791,791,791,0
|
|
20240328,133200,143036449,791,791,791,791,0
|
|
20240328,133100,143036449,791,791,791,791,0
|
|
20240328,133000,143036449,791,791,791,791,0
|
|
20240328,132900,143036449,791,791,791,791,0
|
|
20240328,132800,143036449,791,791,791,791,0
|
|
20240328,132700,143036449,791,791,791,791,0
|
|
20240328,132600,143036449,791,791,791,791,0
|
|
20240328,132500,143036449,791,791,791,791,0
|
|
20240328,132400,143036449,791,788,791,788,101
|
|
20240328,132300,142956561,788,788,788,788,0
|
|
20240328,132200,142956561,788,788,788,788,1
|
|
20240328,132100,142955773,791,791,791,791,0
|
|
20240328,132000,142955773,791,791,791,791,6
|
|
20240328,131900,142951027,791,791,791,791,0
|
|
20240328,131800,142951027,791,790,791,790,120
|
|
20240328,131700,142856110,791,791,791,791,0
|
|
20240328,131600,142856110,791,791,791,791,14
|
|
20240328,131500,142845036,791,791,791,791,10
|
|
20240328,131400,142837126,791,790,791,790,50
|
|
20240328,131300,142797586,787,787,787,787,0
|
|
20240328,131200,142797586,787,787,787,787,0
|
|
20240328,131100,142797586,787,787,787,787,930
|
|
20240328,131000,142065676,787,786,787,786,6002
|
|
20240328,130900,137348093,787,788,788,787,18353
|
|
20240328,130800,122903262,788,789,789,788,421
|
|
20240328,130700,122571498,790,790,790,790,0
|
|
20240328,130600,122571498,790,790,790,790,200
|
|
20240328,130500,122413498,789,789,789,789,0
|
|
20240328,130400,122413498,789,789,789,789,1
|
|
20240328,130300,122412709,789,789,789,789,0
|
|
20240328,130200,122412709,789,789,789,789,0
|
|
20240328,130100,122412709,789,789,789,789,0
|
|
20240328,130000,122412709,789,789,789,789,83
|
|
20240328,125900,122347222,788,788,788,788,0
|
|
20240328,125800,122347222,788,788,788,788,4140
|
|
20240328,125700,119084902,789,790,790,789,1633
|
|
20240328,125600,117795949,791,791,791,791,0
|
|
20240328,125500,117795949,791,791,791,791,0
|
|
20240328,125400,117795949,791,791,791,791,2
|
|
20240328,125300,117794367,791,791,791,791,0
|
|
20240328,125200,117794367,791,791,791,791,0
|
|
20240328,125100,117794367,791,791,791,791,248
|
|
20240328,125000,117598199,791,791,791,791,476
|
|
20240328,124900,117221683,791,791,791,791,40
|
|
20240328,124800,117190043,795,792,795,792,3
|
|
20240328,124700,117187664,792,793,793,792,9
|
|
20240328,124600,117180535,795,795,795,795,0
|
|
20240328,124500,117180535,795,795,795,795,0
|
|
20240328,124400,117180535,795,795,795,795,1052
|
|
20240328,124300,116344195,795,795,795,795,1011
|
|
20240328,124200,115540450,792,792,792,792,0
|
|
20240328,124100,115540450,792,797,797,792,18
|
|
20240328,124000,115526149,799,789,799,789,8709
|
|
20240328,123900,108615892,788,788,788,788,389
|
|
20240328,123800,108309360,789,789,789,789,0
|
|
20240328,123700,108309360,789,789,789,789,0
|
|
20240328,123600,108309360,789,789,789,789,3
|
|
20240328,123500,108306993,788,788,788,788,0
|
|
20240328,123400,108306993,788,788,788,788,0
|
|
20240328,123300,108306993,788,788,788,788,0
|
|
20240328,123200,108306993,788,788,788,788,0
|
|
20240328,123100,108306993,788,788,788,788,199
|
|
20240328,123000,108150181,788,788,788,788,0
|
|
20240328,122900,108150181,788,788,788,788,1
|
|
20240328,122800,108149393,788,788,788,788,0
|
|
20240328,122700,108149393,788,788,788,788,0
|
|
20240328,122600,108149393,788,788,788,788,0
|
|
20240328,122500,108149393,788,788,788,788,0
|
|
20240328,122400,108149393,788,788,788,788,0
|
|
20240328,122300,108149393,788,788,788,788,0
|
|
20240328,122200,108149393,788,788,788,788,0
|
|
20240328,122100,108149393,788,788,788,788,8111
|
|
20240328,122000,101757925,789,789,789,789,0
|
|
20240328,121900,101757925,789,789,789,789,0
|
|
20240328,121800,101757925,789,789,789,789,0
|
|
20240328,121700,101757925,789,789,789,789,0
|
|
20240328,121600,101757925,789,789,789,789,100
|
|
20240328,121500,101679025,789,789,789,789,0
|
|
20240328,121400,101679025,789,789,789,789,0
|
|
20240328,121300,101679025,789,789,789,789,0
|
|
20240328,121200,101679025,789,789,789,789,0
|
|
20240328,121100,101679025,789,789,789,789,0
|
|
20240328,121000,101679025,789,789,789,789,0
|
|
20240328,120900,101679025,789,789,789,789,2508
|
|
20240328,120800,99700213,789,789,789,789,0
|
|
20240328,120700,99700213,789,789,789,789,0
|
|
20240328,120600,99700213,789,789,789,789,31
|
|
20240328,120500,99675754,789,789,789,789,0
|
|
20240328,120400,99675754,789,789,789,789,0
|
|
20240328,120300,99675754,789,789,789,789,0
|
|
20240328,120200,99675754,789,789,789,789,0
|
|
20240328,120100,99675754,789,789,789,789,2
|
|
20240328,120000,99674176,790,790,790,790,0
|
|
20240328,115900,99674176,790,790,790,790,2
|
|
20240328,115800,99672596,789,789,789,789,401
|
|
20240328,115700,99356207,789,789,789,789,101
|
|
20240328,115600,99276518,789,789,789,789,0
|
|
20240328,115500,99276518,789,789,789,789,20
|
|
20240328,115400,99260738,790,790,790,790,0
|
|
20240328,115300,99260738,790,790,790,790,0
|
|
20240328,115200,99260738,790,790,790,790,7
|
|
20240328,115100,99255208,789,789,789,789,1
|
|
20240328,115000,99254419,790,790,790,790,0
|
|
20240328,114900,99254419,790,790,790,790,128
|
|
20240328,114800,99153299,790,790,790,790,0
|
|
20240328,114700,99153299,790,790,790,790,0
|
|
20240328,114600,99153299,790,790,790,790,100
|
|
20240328,114500,99074299,789,790,790,789,62
|
|
20240328,114400,99025331,790,790,790,790,0
|
|
20240328,114300,99025331,790,790,790,790,3
|
|
20240328,114200,99022961,790,790,790,790,5
|
|
20240328,114100,99019011,790,790,790,790,0
|
|
20240328,114000,99019011,790,790,790,790,20
|
|
20240328,113900,99003211,790,790,790,790,100
|
|
20240328,113800,98924211,789,789,789,789,0
|
|
20240328,113700,98924211,789,789,789,789,0
|
|
20240328,113600,98924211,789,789,789,789,5900
|
|
20240328,113500,94269111,789,789,789,789,9
|
|
20240328,113400,94262010,789,789,789,789,50
|
|
20240328,113300,94222560,788,788,788,788,0
|
|
20240328,113200,94222560,788,788,788,788,111
|
|
20240328,113100,94135092,789,789,789,789,0
|
|
20240328,113000,94135092,789,789,789,789,0
|
|
20240328,112900,94135092,789,789,789,789,0
|
|
20240328,112800,94135092,789,789,789,789,0
|
|
20240328,112700,94135092,789,789,789,789,0
|
|
20240328,112600,94135092,789,789,789,789,0
|
|
20240328,112500,94135092,789,789,789,789,0
|
|
20240328,112400,94135092,789,789,789,789,0
|
|
20240328,112300,94135092,789,789,789,789,0
|
|
20240328,112200,94135092,789,789,789,789,0
|
|
20240328,112100,94135092,789,789,789,789,0
|
|
20240328,112000,94135092,789,789,789,789,0
|
|
20240328,111900,94135092,789,789,789,789,10
|
|
20240328,111800,94127202,789,789,789,789,0
|
|
20240328,111700,94127202,789,789,789,789,0
|
|
20240328,111600,94127202,789,789,789,789,0
|
|
20240328,111500,94127202,789,789,789,789,0
|
|
20240328,111400,94127202,789,789,789,789,177
|
|
20240328,111300,93987549,789,789,789,789,34
|
|
20240328,111200,93960723,789,789,789,789,15
|
|
20240328,111100,93948888,789,789,789,789,10
|
|
20240328,111000,93940998,789,789,789,789,188
|
|
20240328,110900,93792666,788,788,788,788,0
|
|
20240328,110800,93792666,788,788,788,788,0
|
|
20240328,110700,93792666,788,788,788,788,0
|
|
20240328,110600,93792666,788,788,788,788,0
|
|
20240328,110500,93792666,788,788,788,788,0
|
|
20240328,110400,93792666,788,788,788,788,0
|
|
20240328,110300,93792666,788,788,788,788,0
|
|
20240328,110200,93792666,788,788,788,788,100
|
|
20240328,110100,93713866,788,788,788,788,0
|
|
20240328,110000,93713866,788,788,788,788,0
|
|
20240328,105900,93713866,788,788,788,788,101
|
|
20240328,105800,93634278,789,789,789,789,0
|
|
20240328,105700,93634278,789,789,789,789,0
|
|
20240328,105600,93634278,789,789,789,789,6
|
|
20240328,105500,93629544,788,788,788,788,3528
|
|
20240328,105400,90849480,789,789,789,789,52
|
|
20240328,105300,90808452,789,789,789,789,49
|
|
20240328,105200,90769791,789,789,789,789,0
|
|
20240328,105100,90769791,789,789,789,789,0
|
|
20240328,105000,90769791,789,789,789,789,2
|
|
20240328,104900,90768213,790,790,790,790,0
|
|
20240328,104800,90768213,790,790,790,790,0
|
|
20240328,104700,90768213,790,790,790,790,1
|
|
20240328,104600,90767423,788,788,788,788,1200
|
|
20240328,104500,89821823,788,788,788,788,0
|
|
20240328,104400,89821823,788,788,788,788,121
|
|
20240328,104300,89726475,788,788,788,788,0
|
|
20240328,104200,89726475,788,788,788,788,0
|
|
20240328,104100,89726475,788,788,788,788,0
|
|
20240328,104000,89726475,788,788,788,788,0
|
|
20240328,103900,89726475,788,788,788,788,0
|
|
20240328,103800,89726475,788,788,788,788,0
|
|
20240328,103700,89726475,788,789,789,788,611
|
|
20240328,103600,89244597,790,790,790,790,4
|
|
20240328,103500,89241437,790,790,790,790,0
|
|
20240328,103400,89241437,790,790,790,790,24
|
|
20240328,103300,89222477,790,789,790,789,125
|
|
20240328,103200,89123728,789,789,789,789,0
|
|
20240328,103100,89123728,789,789,789,789,0
|
|
20240328,103000,89123728,789,789,789,789,0
|
|
20240328,102900,89123728,789,789,789,789,0
|
|
20240328,102800,89123728,789,789,789,789,1
|
|
20240328,102700,89122939,789,789,789,789,0
|
|
20240328,102600,89122939,789,789,789,789,0
|
|
20240328,102500,89122939,789,789,789,789,1
|
|
20240328,102400,89122150,789,789,789,789,0
|
|
20240328,102300,89122150,789,789,789,789,0
|
|
20240328,102200,89122150,789,789,789,789,116
|
|
20240328,102100,89030626,789,789,789,789,0
|
|
20240328,102000,89030626,789,789,789,789,1
|
|
20240328,101900,89029837,789,789,789,789,0
|
|
20240328,101800,89029837,789,789,789,789,0
|
|
20240328,101700,89029837,789,789,789,789,0
|
|
20240328,101600,89029837,789,789,789,789,0
|
|
20240328,101500,89029837,789,789,789,789,0
|
|
20240328,101400,89029837,789,789,789,789,1
|
|
20240328,101300,89029048,789,789,789,789,1
|
|
20240328,101200,89028259,789,789,789,789,4
|
|
20240328,101100,89025103,789,789,789,789,46
|
|
20240328,101000,88988809,789,789,789,789,0
|
|
20240328,100900,88988809,789,789,789,789,301
|
|
20240328,100800,88751320,788,788,788,788,0
|
|
20240328,100700,88751320,788,788,788,788,1
|
|
20240328,100600,88750532,789,789,789,789,3
|
|
20240328,100500,88748165,789,789,789,789,1
|
|
20240328,100400,88747376,789,789,789,789,0
|
|
20240328,100300,88747376,789,789,789,789,2
|
|
20240328,100200,88745798,789,789,789,789,3
|
|
20240328,100100,88743431,789,789,789,789,103
|
|
20240328,100000,88662164,789,789,789,789,1
|
|
20240328,095900,88661375,789,789,789,789,10
|
|
20240328,095800,88653485,789,789,789,789,300
|
|
20240328,095700,88416785,789,789,789,789,0
|
|
20240328,095600,88416785,789,789,789,789,1
|
|
20240328,095500,88415996,787,789,789,787,1503
|
|
20240328,095400,87233131,789,789,789,788,7357
|
|
20240328,095300,81434458,790,791,791,790,221
|
|
20240328,095200,81259818,791,791,791,791,3
|
|
20240328,095100,81257445,791,791,791,791,26
|
|
20240328,095000,81236879,791,791,791,791,0
|
|
20240328,094900,81236879,791,791,791,791,90
|
|
20240328,094800,81165689,792,791,792,791,283
|
|
20240328,094700,80941558,791,791,791,791,0
|
|
20240328,094600,80941558,791,792,792,791,7
|
|
20240328,094500,80936015,792,792,792,791,45
|
|
20240328,094400,80900413,792,792,792,792,31
|
|
20240328,094300,80875861,792,792,792,792,3
|
|
20240328,094200,80873485,792,792,792,792,4
|
|
20240328,094100,80870317,792,792,792,792,1
|
|
20240328,094000,80869525,792,792,792,792,11
|
|
20240328,093900,80860813,792,792,792,792,0
|
|
20240328,093800,80860813,792,792,792,792,0
|
|
20240328,093700,80860813,792,792,792,792,2
|
|
20240328,093600,80859229,792,790,792,787,2469
|
|
20240328,093500,78913186,787,787,787,787,387
|
|
20240328,093400,78608617,787,787,787,787,873
|
|
20240328,093300,77921566,787,787,787,787,3185
|
|
20240328,093200,75414971,787,788,788,787,8321
|
|
20240328,093100,68863314,788,790,790,788,8559
|
|
20240328,093000,62117572,790,790,790,790,471
|
|
20240328,092900,61745482,790,790,790,790,1564
|
|
20240328,092800,60509922,790,791,791,790,2001
|
|
20240328,092700,58928816,792,792,792,792,334
|
|
20240328,092600,58664288,793,793,793,793,327
|
|
20240328,092500,58404977,793,793,793,793,3
|
|
20240328,092400,58402598,790,790,790,790,0
|
|
20240328,092300,58402598,790,790,790,790,1009
|
|
20240328,092200,57605488,790,790,790,790,0
|
|
20240328,092100,57605488,790,793,793,790,6400
|
|
20240328,092000,52543697,794,794,794,794,0
|
|
20240328,091900,52543697,794,794,794,794,0
|
|
20240328,091800,52543697,794,797,797,794,238
|
|
20240328,091700,52354615,797,797,797,797,3
|
|
20240328,091600,52352224,796,796,796,796,191
|
|
20240328,091500,52200188,796,796,796,796,0
|
|
20240328,091400,52200188,796,796,796,796,0
|
|
20240328,091300,52200188,796,795,796,795,140
|
|
20240328,091200,52088749,794,794,794,793,1114
|
|
20240328,091100,51204533,793,795,795,793,24316
|
|
20240328,091000,31897757,798,798,798,798,3
|
|
20240328,090900,31895363,798,794,798,794,1416
|
|
20240328,090800,30767284,794,795,795,794,343
|
|
20240328,090700,30494603,799,799,799,799,38
|
|
20240328,090600,30464241,799,795,799,795,4420
|
|
20240328,090500,26945789,795,798,798,795,2030
|
|
20240328,090400,25325939,799,795,799,795,5000
|
|
20240328,090300,21335343,794,795,797,794,2000
|
|
20240328,090200,19746340,795,795,795,795,2175
|
|
20240328,090100,18017215,795,795,795,795,3020
|
|
20240328,090000,15616315,795,801,801,795,19506
|