605 lines
26 KiB
CSV
605 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240329,190200,64907322,785,785,785,785,328
|
|
20240329,190100,64907322,785,785,785,785,0
|
|
20240329,190000,64907322,785,785,785,785,0
|
|
20240329,185900,64907322,785,785,785,785,0
|
|
20240329,185800,64907322,785,785,785,785,0
|
|
20240329,185700,64907322,785,785,785,785,0
|
|
20240329,185600,64907322,785,785,785,785,0
|
|
20240329,185500,64907322,785,785,785,785,0
|
|
20240329,185400,64907322,785,785,785,785,0
|
|
20240329,185300,64907322,785,785,785,785,0
|
|
20240329,185200,64907322,785,785,785,785,0
|
|
20240329,185100,64907322,785,785,785,785,0
|
|
20240329,185000,64907322,785,785,785,785,0
|
|
20240329,184900,64907322,785,785,785,785,0
|
|
20240329,184800,64907322,785,785,785,785,0
|
|
20240329,184700,64907322,785,785,785,785,0
|
|
20240329,184600,64907322,785,785,785,785,0
|
|
20240329,184500,64907322,785,785,785,785,0
|
|
20240329,184400,64907322,785,785,785,785,0
|
|
20240329,184300,64907322,785,785,785,785,0
|
|
20240329,184200,64907322,785,785,785,785,0
|
|
20240329,184100,64907322,785,785,785,785,0
|
|
20240329,184000,64907322,785,785,785,785,0
|
|
20240329,183900,64907322,785,785,785,785,0
|
|
20240329,183800,64907322,785,785,785,785,0
|
|
20240329,183700,64907322,785,785,785,785,0
|
|
20240329,183600,64907322,785,785,785,785,0
|
|
20240329,183500,64907322,785,785,785,785,0
|
|
20240329,183400,64907322,785,785,785,785,0
|
|
20240329,183300,64907322,785,785,785,785,0
|
|
20240329,183200,64907322,785,785,785,785,328
|
|
20240329,183100,64907322,785,785,785,785,0
|
|
20240329,183000,64907322,785,785,785,785,0
|
|
20240329,182900,64907322,785,785,785,785,0
|
|
20240329,182800,64907322,785,785,785,785,0
|
|
20240329,182700,64907322,785,785,785,785,0
|
|
20240329,182600,64907322,785,785,785,785,0
|
|
20240329,182500,64907322,785,785,785,785,0
|
|
20240329,182400,64907322,785,785,785,785,0
|
|
20240329,182300,64907322,785,785,785,785,0
|
|
20240329,182200,64907322,785,785,785,785,0
|
|
20240329,182100,64907322,785,785,785,785,0
|
|
20240329,182000,64907322,785,785,785,785,0
|
|
20240329,181900,64907322,785,785,785,785,0
|
|
20240329,181800,64907322,785,785,785,785,0
|
|
20240329,181700,64907322,785,785,785,785,0
|
|
20240329,181600,64907322,785,785,785,785,0
|
|
20240329,181500,64907322,785,785,785,785,0
|
|
20240329,181400,64907322,785,785,785,785,0
|
|
20240329,181300,64907322,785,785,785,785,0
|
|
20240329,181200,64907322,785,785,785,785,0
|
|
20240329,181100,64907322,785,785,785,785,0
|
|
20240329,181000,64907322,785,785,785,785,0
|
|
20240329,180900,64907322,785,785,785,785,0
|
|
20240329,180800,64907322,785,785,785,785,0
|
|
20240329,180700,64907322,785,785,785,785,0
|
|
20240329,180600,64907322,785,785,785,785,0
|
|
20240329,180500,64907322,785,785,785,785,0
|
|
20240329,180400,64907322,785,785,785,785,0
|
|
20240329,180300,64907322,785,785,785,785,0
|
|
20240329,180200,64907322,785,785,785,785,328
|
|
20240329,180100,64907322,785,785,785,785,0
|
|
20240329,180000,64907322,785,785,785,785,0
|
|
20240329,175900,64907322,785,785,785,785,0
|
|
20240329,175800,64907322,785,785,785,785,0
|
|
20240329,175700,64907322,785,785,785,785,0
|
|
20240329,175600,64907322,785,785,785,785,0
|
|
20240329,175500,64907322,785,785,785,785,0
|
|
20240329,175400,64907322,785,785,785,785,0
|
|
20240329,175300,64907322,785,785,785,785,0
|
|
20240329,175200,64907322,785,785,785,785,0
|
|
20240329,175100,64907322,785,785,785,785,0
|
|
20240329,175000,64907322,785,785,785,785,0
|
|
20240329,174900,64907322,785,785,785,785,0
|
|
20240329,174800,64907322,785,785,785,785,0
|
|
20240329,174700,64907322,785,785,785,785,0
|
|
20240329,174600,64907322,785,785,785,785,0
|
|
20240329,174500,64907322,785,785,785,785,0
|
|
20240329,174400,64907322,785,785,785,785,0
|
|
20240329,174300,64907322,785,785,785,785,0
|
|
20240329,174200,64907322,785,785,785,785,0
|
|
20240329,174100,64907322,785,785,785,785,0
|
|
20240329,174000,64907322,785,785,785,785,0
|
|
20240329,173900,64907322,785,785,785,785,0
|
|
20240329,173800,64907322,785,785,785,785,0
|
|
20240329,173700,64907322,785,785,785,785,0
|
|
20240329,173600,64907322,785,785,785,785,0
|
|
20240329,173500,64907322,785,785,785,785,0
|
|
20240329,173400,64907322,785,785,785,785,0
|
|
20240329,173300,64907322,785,785,785,785,0
|
|
20240329,173200,64907322,785,785,785,785,328
|
|
20240329,173100,64907322,785,785,785,785,0
|
|
20240329,173000,64907322,785,785,785,785,0
|
|
20240329,172900,64907322,785,785,785,785,0
|
|
20240329,172800,64907322,785,785,785,785,0
|
|
20240329,172700,64907322,785,785,785,785,0
|
|
20240329,172600,64907322,785,785,785,785,0
|
|
20240329,172500,64907322,785,785,785,785,0
|
|
20240329,172400,64907322,785,785,785,785,0
|
|
20240329,172300,64907322,785,785,785,785,0
|
|
20240329,172200,64907322,785,785,785,785,0
|
|
20240329,172100,64907322,785,785,785,785,0
|
|
20240329,172000,64907322,785,785,785,785,0
|
|
20240329,171900,64907322,785,785,785,785,0
|
|
20240329,171800,64907322,785,785,785,785,0
|
|
20240329,171700,64907322,785,785,785,785,0
|
|
20240329,171600,64907322,785,785,785,785,0
|
|
20240329,171500,64907322,785,785,785,785,0
|
|
20240329,171400,64907322,785,785,785,785,0
|
|
20240329,171300,64907322,785,785,785,785,0
|
|
20240329,171200,64907322,785,785,785,785,0
|
|
20240329,171100,64907322,785,785,785,785,0
|
|
20240329,171000,64907322,785,785,785,785,0
|
|
20240329,170900,64907322,785,785,785,785,0
|
|
20240329,170800,64907322,785,785,785,785,0
|
|
20240329,170700,64907322,785,785,785,785,0
|
|
20240329,170600,64907322,785,785,785,785,0
|
|
20240329,170500,64907322,785,785,785,785,0
|
|
20240329,170400,64907322,785,785,785,785,0
|
|
20240329,170300,64907322,785,785,785,785,0
|
|
20240329,170200,64907322,785,785,785,785,328
|
|
20240329,170100,64907322,785,785,785,785,0
|
|
20240329,170000,64907322,785,785,785,785,0
|
|
20240329,165900,64907322,785,785,785,785,0
|
|
20240329,165800,64907322,785,785,785,785,0
|
|
20240329,165700,64907322,785,785,785,785,0
|
|
20240329,165600,64907322,785,785,785,785,0
|
|
20240329,165500,64907322,785,785,785,785,0
|
|
20240329,165400,64907322,785,785,785,785,0
|
|
20240329,165300,64907322,785,785,785,785,0
|
|
20240329,165200,64907322,785,785,785,785,0
|
|
20240329,165100,64907322,785,785,785,785,0
|
|
20240329,165000,64907322,785,785,785,785,0
|
|
20240329,164900,64907322,785,785,785,785,0
|
|
20240329,164800,64907322,785,785,785,785,0
|
|
20240329,164700,64907322,785,785,785,785,0
|
|
20240329,164600,64907322,785,785,785,785,0
|
|
20240329,164500,64907322,785,785,785,785,0
|
|
20240329,164400,64907322,785,785,785,785,0
|
|
20240329,164300,64907322,785,785,785,785,0
|
|
20240329,164200,64907322,785,785,785,785,0
|
|
20240329,164100,64907322,785,785,785,785,0
|
|
20240329,164000,64907322,785,785,785,785,0
|
|
20240329,163900,64907322,785,785,785,785,0
|
|
20240329,163800,64907322,785,785,785,785,0
|
|
20240329,163700,64907322,785,785,785,785,0
|
|
20240329,163600,64907322,785,785,785,785,0
|
|
20240329,163500,64907322,785,785,785,785,0
|
|
20240329,163400,64907322,785,785,785,785,0
|
|
20240329,163300,64907322,785,785,785,785,0
|
|
20240329,163200,64907322,785,785,785,785,328
|
|
20240329,163100,64907322,785,785,785,785,0
|
|
20240329,163000,64907322,785,785,785,785,0
|
|
20240329,162900,64907322,785,785,785,785,0
|
|
20240329,162800,64907322,785,785,785,785,0
|
|
20240329,162700,64907322,785,785,785,785,0
|
|
20240329,162600,64907322,785,785,785,785,0
|
|
20240329,162500,64907322,785,785,785,785,0
|
|
20240329,162400,64907322,785,785,785,785,0
|
|
20240329,162300,64907322,785,785,785,785,0
|
|
20240329,162200,64907322,785,785,785,785,0
|
|
20240329,162100,64907322,785,785,785,785,0
|
|
20240329,162000,64907322,785,785,785,785,0
|
|
20240329,161900,64907322,785,785,785,785,0
|
|
20240329,161800,64907322,785,785,785,785,0
|
|
20240329,161700,64907322,785,785,785,785,0
|
|
20240329,161600,64907322,785,785,785,785,0
|
|
20240329,161500,64907322,785,785,785,785,0
|
|
20240329,161400,64907322,785,785,785,785,0
|
|
20240329,161300,64907322,785,785,785,785,0
|
|
20240329,161200,64907322,785,785,785,785,0
|
|
20240329,161100,64907322,785,785,785,785,0
|
|
20240329,161000,64907322,785,785,785,785,0
|
|
20240329,160900,64907322,785,785,785,785,0
|
|
20240329,160800,64907322,785,785,785,785,0
|
|
20240329,160700,64907322,785,785,785,785,0
|
|
20240329,160600,64907322,785,785,785,785,0
|
|
20240329,160500,64907322,785,785,785,785,0
|
|
20240329,160400,64907322,785,785,785,785,0
|
|
20240329,160300,64907322,785,785,785,785,0
|
|
20240329,160200,64907322,785,785,785,785,328
|
|
20240329,160100,64907322,785,785,785,785,0
|
|
20240329,160000,64907322,785,785,785,785,0
|
|
20240329,155900,64907322,785,785,785,785,0
|
|
20240329,155800,64907322,785,785,785,785,0
|
|
20240329,155700,64907322,785,785,785,785,0
|
|
20240329,155600,64907322,785,785,785,785,0
|
|
20240329,155500,64907322,785,785,785,785,0
|
|
20240329,155400,64907322,785,785,785,785,0
|
|
20240329,155300,64907322,785,785,785,785,0
|
|
20240329,155200,64907322,785,785,785,785,0
|
|
20240329,155100,64907322,785,785,785,785,0
|
|
20240329,155000,64907322,785,785,785,785,0
|
|
20240329,154900,64907322,785,785,785,785,0
|
|
20240329,154800,64907322,785,785,785,785,0
|
|
20240329,154700,64907322,785,785,785,785,0
|
|
20240329,154600,64907322,785,785,785,785,0
|
|
20240329,154500,64907322,785,785,785,785,0
|
|
20240329,154400,64907322,785,785,785,785,0
|
|
20240329,154300,64907322,785,785,785,785,0
|
|
20240329,154200,64907322,785,785,785,785,0
|
|
20240329,154100,64907322,785,785,785,785,0
|
|
20240329,154000,64907322,785,785,785,785,0
|
|
20240329,153900,64907322,785,785,785,785,0
|
|
20240329,153800,64907322,785,785,785,785,0
|
|
20240329,153700,64907322,785,785,785,785,0
|
|
20240329,153600,64907322,785,785,785,785,0
|
|
20240329,153500,64907322,785,785,785,785,0
|
|
20240329,153400,64907322,785,785,785,785,0
|
|
20240329,153300,64907322,785,785,785,785,0
|
|
20240329,153200,64907322,785,785,785,785,328
|
|
20240329,153100,64907322,785,785,785,785,0
|
|
20240329,153000,64907322,785,785,785,785,328
|
|
20240329,152900,64649842,784,784,784,784,0
|
|
20240329,152800,64649842,784,784,784,784,0
|
|
20240329,152700,64649842,784,784,784,784,0
|
|
20240329,152600,64649842,784,784,784,784,0
|
|
20240329,152500,64649842,784,784,784,784,0
|
|
20240329,152400,64649842,784,784,784,784,0
|
|
20240329,152300,64649842,784,784,784,784,0
|
|
20240329,152200,64649842,784,784,784,784,0
|
|
20240329,152100,64649842,784,784,784,784,0
|
|
20240329,152000,64649842,784,784,784,784,0
|
|
20240329,151900,64649842,784,785,785,784,2095
|
|
20240329,151800,63007267,784,784,784,784,1428
|
|
20240329,151700,61887715,784,784,784,784,0
|
|
20240329,151600,61887715,784,784,784,784,50
|
|
20240329,151500,61848515,785,785,785,785,0
|
|
20240329,151400,61848515,785,785,785,785,0
|
|
20240329,151300,61848515,785,785,785,785,0
|
|
20240329,151200,61848515,785,785,785,785,0
|
|
20240329,151100,61848515,785,785,785,785,0
|
|
20240329,151000,61848515,785,785,785,785,0
|
|
20240329,150900,61848515,785,785,785,785,0
|
|
20240329,150800,61848515,785,785,785,785,0
|
|
20240329,150700,61848515,785,785,785,785,500
|
|
20240329,150600,61456015,785,784,785,784,2
|
|
20240329,150500,61454446,784,784,784,784,0
|
|
20240329,150400,61454446,784,784,784,784,3
|
|
20240329,150300,61452094,784,784,784,784,0
|
|
20240329,150200,61452094,784,784,784,784,0
|
|
20240329,150100,61452094,784,784,784,784,100
|
|
20240329,150000,61373694,785,785,785,785,0
|
|
20240329,145900,61373694,785,785,785,785,200
|
|
20240329,145800,61216694,785,785,785,785,0
|
|
20240329,145700,61216694,785,785,785,785,77
|
|
20240329,145600,61156249,784,784,784,784,0
|
|
20240329,145500,61156249,784,784,784,784,120
|
|
20240329,145400,61062169,783,783,783,783,0
|
|
20240329,145300,61062169,783,783,783,783,3
|
|
20240329,145200,61059820,784,784,784,784,1
|
|
20240329,145100,61059036,783,784,784,783,5265
|
|
20240329,145000,56933841,784,784,784,784,590
|
|
20240329,144900,56471281,783,783,783,783,1
|
|
20240329,144800,56470498,783,783,783,783,0
|
|
20240329,144700,56470498,783,783,783,783,0
|
|
20240329,144600,56470498,783,783,783,783,0
|
|
20240329,144500,56470498,783,783,783,783,0
|
|
20240329,144400,56470498,783,783,783,783,6206
|
|
20240329,144300,51611200,784,784,784,784,0
|
|
20240329,144200,51611200,784,784,784,784,0
|
|
20240329,144100,51611200,784,784,784,784,0
|
|
20240329,144000,51611200,784,784,784,784,75
|
|
20240329,143900,51552400,784,784,784,784,1
|
|
20240329,143800,51551616,784,784,784,784,0
|
|
20240329,143700,51551616,784,784,784,784,0
|
|
20240329,143600,51551616,784,784,784,784,1
|
|
20240329,143500,51550832,784,784,784,784,0
|
|
20240329,143400,51550832,784,784,784,784,41
|
|
20240329,143300,51518688,784,784,784,784,0
|
|
20240329,143200,51518688,784,784,784,784,0
|
|
20240329,143100,51518688,784,784,784,784,53
|
|
20240329,143000,51477136,784,784,784,784,0
|
|
20240329,142900,51477136,784,784,784,784,0
|
|
20240329,142800,51477136,784,784,784,784,0
|
|
20240329,142700,51477136,784,784,784,784,0
|
|
20240329,142600,51477136,784,784,784,784,0
|
|
20240329,142500,51477136,784,784,784,784,0
|
|
20240329,142400,51477136,784,784,784,784,0
|
|
20240329,142300,51477136,784,784,784,784,0
|
|
20240329,142200,51477136,784,784,784,784,0
|
|
20240329,142100,51477136,784,784,784,784,2
|
|
20240329,142000,51475568,784,784,784,784,0
|
|
20240329,141900,51475568,784,783,784,783,201
|
|
20240329,141800,51317985,784,784,784,784,0
|
|
20240329,141700,51317985,784,784,784,784,0
|
|
20240329,141600,51317985,784,784,784,784,5
|
|
20240329,141500,51314065,784,784,784,784,0
|
|
20240329,141400,51314065,784,784,784,784,0
|
|
20240329,141300,51314065,784,784,784,784,0
|
|
20240329,141200,51314065,784,784,784,784,0
|
|
20240329,141100,51314065,784,784,784,784,0
|
|
20240329,141000,51314065,784,784,784,784,0
|
|
20240329,140900,51314065,784,784,784,784,500
|
|
20240329,140800,50922065,784,784,784,784,0
|
|
20240329,140700,50922065,784,784,784,784,10
|
|
20240329,140600,50914225,784,784,784,784,0
|
|
20240329,140500,50914225,784,784,784,784,50
|
|
20240329,140400,50875025,784,783,784,783,154
|
|
20240329,140300,50754290,784,784,784,784,0
|
|
20240329,140200,50754290,784,784,784,784,4
|
|
20240329,140100,50751154,784,784,784,784,30
|
|
20240329,140000,50727634,784,784,784,784,0
|
|
20240329,135900,50727634,784,784,784,784,0
|
|
20240329,135800,50727634,784,784,784,784,0
|
|
20240329,135700,50727634,784,784,784,784,0
|
|
20240329,135600,50727634,784,784,784,784,0
|
|
20240329,135500,50727634,784,784,784,784,21
|
|
20240329,135400,50711170,784,784,784,784,0
|
|
20240329,135300,50711170,784,784,784,784,0
|
|
20240329,135200,50711170,784,784,784,784,299
|
|
20240329,135100,50476754,784,784,784,784,1
|
|
20240329,135000,50475970,784,784,784,784,0
|
|
20240329,134900,50475970,784,784,784,784,0
|
|
20240329,134800,50475970,784,784,784,784,1
|
|
20240329,134700,50475186,784,784,784,784,0
|
|
20240329,134600,50475186,784,784,784,784,7
|
|
20240329,134500,50469698,784,784,784,784,200
|
|
20240329,134400,50312898,784,784,784,784,200
|
|
20240329,134300,50156098,784,784,784,784,100
|
|
20240329,134200,50077698,784,784,784,784,45
|
|
20240329,134100,50042418,784,784,784,784,0
|
|
20240329,134000,50042418,784,784,784,784,0
|
|
20240329,133900,50042418,784,784,784,784,0
|
|
20240329,133800,50042418,784,784,784,784,0
|
|
20240329,133700,50042418,784,784,784,784,0
|
|
20240329,133600,50042418,784,784,784,784,0
|
|
20240329,133500,50042418,784,784,784,784,50
|
|
20240329,133400,50003218,784,784,784,784,0
|
|
20240329,133300,50003218,784,784,784,784,0
|
|
20240329,133200,50003218,784,784,784,784,0
|
|
20240329,133100,50003218,784,784,784,784,13
|
|
20240329,133000,49993026,784,784,784,784,0
|
|
20240329,132900,49993026,784,784,784,784,0
|
|
20240329,132800,49993026,784,784,784,784,0
|
|
20240329,132700,49993026,784,784,784,784,100
|
|
20240329,132600,49914626,784,784,784,784,0
|
|
20240329,132500,49914626,784,784,784,784,0
|
|
20240329,132400,49914626,784,784,784,784,0
|
|
20240329,132300,49914626,784,784,784,784,0
|
|
20240329,132200,49914626,784,784,784,784,2
|
|
20240329,132100,49913058,784,784,784,784,1
|
|
20240329,132000,49912274,784,784,784,784,0
|
|
20240329,131900,49912274,784,784,784,784,0
|
|
20240329,131800,49912274,784,784,784,784,45
|
|
20240329,131700,49876994,784,784,784,784,140
|
|
20240329,131600,49767234,784,784,784,784,100
|
|
20240329,131500,49688834,784,784,784,784,225
|
|
20240329,131400,49512434,784,784,784,784,185
|
|
20240329,131300,49367394,784,784,784,784,0
|
|
20240329,131200,49367394,784,784,784,784,180
|
|
20240329,131100,49226274,784,784,784,784,100
|
|
20240329,131000,49147874,783,783,783,783,0
|
|
20240329,130900,49147874,783,783,783,783,0
|
|
20240329,130800,49147874,783,783,783,783,1320
|
|
20240329,130700,48114314,784,784,784,784,100
|
|
20240329,130600,48035914,784,784,784,784,10
|
|
20240329,130500,48028074,784,784,784,784,11
|
|
20240329,130400,48019450,784,784,784,784,2
|
|
20240329,130300,48017882,784,783,784,783,11
|
|
20240329,130200,48009259,784,784,784,784,0
|
|
20240329,130100,48009259,784,784,784,784,1
|
|
20240329,130000,48008475,783,783,783,783,11
|
|
20240329,125900,47999862,783,783,783,783,1
|
|
20240329,125800,47999079,784,784,784,784,17
|
|
20240329,125700,47985751,784,784,784,784,50
|
|
20240329,125600,47946551,784,784,784,784,1
|
|
20240329,125500,47945767,784,784,784,784,60
|
|
20240329,125400,47898727,784,784,784,784,0
|
|
20240329,125300,47898727,784,784,784,784,0
|
|
20240329,125200,47898727,784,784,784,784,0
|
|
20240329,125100,47898727,784,784,784,784,0
|
|
20240329,125000,47898727,784,784,784,784,0
|
|
20240329,124900,47898727,784,784,784,784,0
|
|
20240329,124800,47898727,784,784,784,784,0
|
|
20240329,124700,47898727,784,784,784,784,0
|
|
20240329,124600,47898727,784,784,784,784,63
|
|
20240329,124500,47849335,784,784,784,784,1030
|
|
20240329,124400,47041815,784,784,784,784,0
|
|
20240329,124300,47041815,784,784,784,784,0
|
|
20240329,124200,47041815,784,784,784,784,100
|
|
20240329,124100,46963415,784,784,784,784,0
|
|
20240329,124000,46963415,784,784,784,784,0
|
|
20240329,123900,46963415,784,784,784,784,1
|
|
20240329,123800,46962631,784,784,784,784,1
|
|
20240329,123700,46961847,784,784,784,784,0
|
|
20240329,123600,46961847,784,784,784,784,0
|
|
20240329,123500,46961847,784,784,784,784,0
|
|
20240329,123400,46961847,784,784,784,784,0
|
|
20240329,123300,46961847,784,784,784,784,1082
|
|
20240329,123200,46113559,784,784,784,784,150
|
|
20240329,123100,45995959,784,784,784,784,5
|
|
20240329,123000,45992039,784,784,784,784,0
|
|
20240329,122900,45992039,784,784,784,784,0
|
|
20240329,122800,45992039,784,784,784,784,110
|
|
20240329,122700,45905799,784,784,784,784,0
|
|
20240329,122600,45905799,784,784,784,784,2
|
|
20240329,122500,45904231,785,785,785,785,31
|
|
20240329,122400,45879896,785,785,785,785,0
|
|
20240329,122300,45879896,785,785,785,785,0
|
|
20240329,122200,45879896,785,785,785,785,0
|
|
20240329,122100,45879896,785,785,785,785,0
|
|
20240329,122000,45879896,785,785,785,785,0
|
|
20240329,121900,45879896,785,785,785,785,0
|
|
20240329,121800,45879896,785,785,785,785,0
|
|
20240329,121700,45879896,785,785,785,785,1
|
|
20240329,121600,45879111,785,785,785,785,0
|
|
20240329,121500,45879111,785,785,785,785,0
|
|
20240329,121400,45879111,785,785,785,785,56
|
|
20240329,121300,45835151,783,783,783,783,0
|
|
20240329,121200,45835151,783,783,783,783,1
|
|
20240329,121100,45834368,783,783,783,783,0
|
|
20240329,121000,45834368,783,783,783,783,0
|
|
20240329,120900,45834368,783,783,783,783,0
|
|
20240329,120800,45834368,783,783,783,783,1
|
|
20240329,120700,45833585,783,783,783,783,0
|
|
20240329,120600,45833585,783,783,783,783,1
|
|
20240329,120500,45832802,785,785,785,785,0
|
|
20240329,120400,45832802,785,785,785,785,5
|
|
20240329,120300,45828877,785,785,785,785,0
|
|
20240329,120200,45828877,785,785,785,785,0
|
|
20240329,120100,45828877,785,785,785,785,0
|
|
20240329,120000,45828877,785,784,785,784,6250
|
|
20240329,115900,40926749,784,784,784,784,70
|
|
20240329,115800,40871869,784,784,784,784,82
|
|
20240329,115700,40807581,784,784,784,784,0
|
|
20240329,115600,40807581,784,783,784,783,232
|
|
20240329,115500,40625703,784,784,784,784,100
|
|
20240329,115400,40547303,784,784,784,784,0
|
|
20240329,115300,40547303,784,784,784,784,0
|
|
20240329,115200,40547303,784,784,784,784,0
|
|
20240329,115100,40547303,784,784,784,784,0
|
|
20240329,115000,40547303,784,784,784,784,10
|
|
20240329,114900,40539463,783,783,783,783,0
|
|
20240329,114800,40539463,783,783,783,783,2623
|
|
20240329,114700,38485654,783,783,783,783,0
|
|
20240329,114600,38485654,783,783,783,783,3
|
|
20240329,114500,38483305,783,783,783,783,1
|
|
20240329,114400,38482522,783,783,783,783,0
|
|
20240329,114300,38482522,783,783,783,783,0
|
|
20240329,114200,38482522,783,783,783,783,1
|
|
20240329,114100,38481739,784,784,784,784,1064
|
|
20240329,114000,37647563,784,784,784,784,0
|
|
20240329,113900,37647563,784,784,784,784,0
|
|
20240329,113800,37647563,784,784,784,784,0
|
|
20240329,113700,37647563,784,784,784,784,0
|
|
20240329,113600,37647563,784,784,784,784,0
|
|
20240329,113500,37647563,784,784,784,784,0
|
|
20240329,113400,37647563,784,784,784,784,0
|
|
20240329,113300,37647563,784,784,784,784,0
|
|
20240329,113200,37647563,784,784,784,784,1200
|
|
20240329,113100,36706763,784,784,784,784,0
|
|
20240329,113000,36706763,784,784,784,784,2
|
|
20240329,112900,36705195,784,784,784,784,1
|
|
20240329,112800,36704411,783,783,783,783,0
|
|
20240329,112700,36704411,783,783,783,783,3699
|
|
20240329,112600,33808094,784,784,784,784,18
|
|
20240329,112500,33793982,784,784,784,784,0
|
|
20240329,112400,33793982,784,784,784,784,0
|
|
20240329,112300,33793982,784,784,784,784,0
|
|
20240329,112200,33793982,784,784,784,784,100
|
|
20240329,112100,33715582,784,784,784,784,1
|
|
20240329,112000,33714798,784,784,784,784,5
|
|
20240329,111900,33710878,783,783,783,783,0
|
|
20240329,111800,33710878,783,783,783,783,0
|
|
20240329,111700,33710878,783,784,784,783,3
|
|
20240329,111600,33708527,784,784,784,784,5
|
|
20240329,111500,33704607,783,784,784,783,512
|
|
20240329,111400,33303211,784,784,784,784,0
|
|
20240329,111300,33303211,784,784,784,784,0
|
|
20240329,111200,33303211,784,784,784,784,100
|
|
20240329,111100,33224811,784,784,784,784,0
|
|
20240329,111000,33224811,784,784,784,784,0
|
|
20240329,110900,33224811,784,785,785,784,31
|
|
20240329,110800,33200506,785,785,785,785,0
|
|
20240329,110700,33200506,785,785,785,785,0
|
|
20240329,110600,33200506,785,785,785,785,0
|
|
20240329,110500,33200506,785,785,785,785,0
|
|
20240329,110400,33200506,785,785,785,785,0
|
|
20240329,110300,33200506,785,785,785,785,0
|
|
20240329,110200,33200506,785,785,785,785,8
|
|
20240329,110100,33194226,785,785,785,785,0
|
|
20240329,110000,33194226,785,785,785,785,11
|
|
20240329,105900,33185591,785,785,785,785,0
|
|
20240329,105800,33185591,785,785,785,785,0
|
|
20240329,105700,33185591,785,785,785,785,0
|
|
20240329,105600,33185591,785,785,785,785,0
|
|
20240329,105500,33185591,785,784,785,784,5
|
|
20240329,105400,33181667,784,784,784,784,0
|
|
20240329,105300,33181667,784,784,784,784,1455
|
|
20240329,105200,32040947,784,784,784,784,2
|
|
20240329,105100,32039379,784,784,784,784,0
|
|
20240329,105000,32039379,784,784,784,784,0
|
|
20240329,104900,32039379,784,784,784,784,0
|
|
20240329,104800,32039379,784,784,784,784,0
|
|
20240329,104700,32039379,784,784,784,784,0
|
|
20240329,104600,32039379,784,784,784,784,1
|
|
20240329,104500,32038595,785,785,785,785,1
|
|
20240329,104400,32037810,784,784,784,784,0
|
|
20240329,104300,32037810,784,784,784,784,0
|
|
20240329,104200,32037810,784,784,784,784,0
|
|
20240329,104100,32037810,784,784,784,784,780
|
|
20240329,104000,31426290,784,784,784,784,1
|
|
20240329,103900,31425506,783,783,783,783,0
|
|
20240329,103800,31425506,783,783,783,783,0
|
|
20240329,103700,31425506,783,783,783,783,0
|
|
20240329,103600,31425506,783,783,783,783,0
|
|
20240329,103500,31425506,783,783,783,783,250
|
|
20240329,103400,31229756,782,782,782,782,0
|
|
20240329,103300,31229756,782,782,782,782,0
|
|
20240329,103200,31229756,782,782,782,782,100
|
|
20240329,103100,31151556,783,783,783,783,1000
|
|
20240329,103000,30368556,783,782,783,782,222
|
|
20240329,102900,30194949,782,783,783,782,28
|
|
20240329,102800,30173043,783,783,783,783,79
|
|
20240329,102700,30111186,783,783,783,783,600
|
|
20240329,102600,29641386,783,783,783,783,0
|
|
20240329,102500,29641386,783,783,783,783,0
|
|
20240329,102400,29641386,783,783,783,783,1
|
|
20240329,102300,29640603,783,783,783,783,500
|
|
20240329,102200,29249103,783,783,783,783,11
|
|
20240329,102100,29240490,782,782,782,782,1749
|
|
20240329,102000,27872772,783,783,783,783,9
|
|
20240329,101900,27865725,783,783,783,783,0
|
|
20240329,101800,27865725,783,783,783,783,0
|
|
20240329,101700,27865725,783,783,783,783,0
|
|
20240329,101600,27865725,783,783,783,783,2
|
|
20240329,101500,27864159,783,783,783,783,104
|
|
20240329,101400,27782727,784,784,784,784,0
|
|
20240329,101300,27782727,784,784,784,784,0
|
|
20240329,101200,27782727,784,784,784,784,0
|
|
20240329,101100,27782727,784,784,784,784,3
|
|
20240329,101000,27780375,782,782,782,782,434
|
|
20240329,100900,27440987,782,783,783,782,4500
|
|
20240329,100800,23921818,784,784,784,784,0
|
|
20240329,100700,23921818,784,784,784,784,0
|
|
20240329,100600,23921818,784,784,784,784,0
|
|
20240329,100500,23921818,784,784,784,784,10
|
|
20240329,100400,23913978,784,784,784,784,4
|
|
20240329,100300,23910842,784,784,784,784,2
|
|
20240329,100200,23909274,784,784,784,784,12
|
|
20240329,100100,23899866,784,783,784,782,2850
|
|
20240329,100000,21669406,784,784,784,784,2
|
|
20240329,095900,21667838,784,784,784,784,51
|
|
20240329,095800,21627854,784,784,784,784,220
|
|
20240329,095700,21455374,785,785,785,785,0
|
|
20240329,095600,21455374,785,785,785,785,127
|
|
20240329,095500,21355679,786,786,786,786,0
|
|
20240329,095400,21355679,786,786,786,786,0
|
|
20240329,095300,21355679,786,786,786,786,0
|
|
20240329,095200,21355679,786,785,786,785,130
|
|
20240329,095100,21253538,782,782,782,782,0
|
|
20240329,095000,21253538,782,785,785,782,12561
|
|
20240329,094900,11427333,785,785,785,785,0
|
|
20240329,094800,11427333,785,785,785,785,1
|
|
20240329,094700,11426548,784,784,784,784,0
|
|
20240329,094600,11426548,784,784,784,784,1
|
|
20240329,094500,11425764,785,785,785,785,0
|
|
20240329,094400,11425764,785,785,785,785,421
|
|
20240329,094300,11095279,785,785,785,785,18
|
|
20240329,094200,11081149,785,785,785,785,37
|
|
20240329,094100,11052104,785,785,785,785,7
|
|
20240329,094000,11046609,783,785,785,783,2699
|
|
20240329,093900,8933087,784,784,784,784,216
|
|
20240329,093800,8763743,785,785,785,785,2
|
|
20240329,093700,8762173,785,785,785,785,202
|
|
20240329,093600,8603603,785,785,785,785,6
|
|
20240329,093500,8598893,785,785,785,785,1
|
|
20240329,093400,8598108,785,785,785,785,0
|
|
20240329,093300,8598108,785,785,785,785,0
|
|
20240329,093200,8598108,785,785,785,785,1
|
|
20240329,093100,8597323,785,785,785,785,50
|
|
20240329,093000,8558073,784,784,784,784,937
|
|
20240329,092900,7823465,785,785,785,785,10
|
|
20240329,092800,7815615,785,785,785,785,1
|
|
20240329,092700,7814830,785,784,785,784,81
|
|
20240329,092600,7751246,784,784,784,784,468
|
|
20240329,092500,7384334,784,784,784,784,300
|
|
20240329,092400,7149134,784,784,784,784,0
|
|
20240329,092300,7149134,784,784,784,784,0
|
|
20240329,092200,7149134,784,784,784,784,0
|
|
20240329,092100,7149134,784,784,784,784,1
|
|
20240329,092000,7148350,784,784,784,784,30
|
|
20240329,091900,7124830,784,785,785,784,484
|
|
20240329,091800,6745273,785,785,785,785,269
|
|
20240329,091700,6534108,785,785,785,785,0
|
|
20240329,091600,6534108,785,785,785,785,0
|
|
20240329,091500,6534108,785,784,785,784,510
|
|
20240329,091400,6134168,784,784,784,784,635
|
|
20240329,091300,5636328,783,783,783,783,0
|
|
20240329,091200,5636328,783,783,783,783,1312
|
|
20240329,091100,4609032,784,784,784,784,145
|
|
20240329,091000,4495352,784,784,784,784,0
|
|
20240329,090900,4495352,784,784,784,784,0
|
|
20240329,090800,4495352,784,784,784,784,0
|
|
20240329,090700,4495352,784,784,784,784,553
|
|
20240329,090600,4061800,784,785,785,784,1563
|
|
20240329,090500,2836404,785,785,785,785,115
|
|
20240329,090400,2746129,788,788,788,788,110
|
|
20240329,090300,2659449,784,784,784,784,0
|
|
20240329,090200,2659449,784,785,785,784,200
|
|
20240329,090100,2502648,784,784,784,784,0
|
|
20240329,090000,2502648,784,784,784,784,3172
|