621 lines
27 KiB
CSV
621 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240304,191800,197213258,638,638,638,638,3608
|
|
20240304,191700,197213258,638,638,638,638,0
|
|
20240304,191600,197213258,638,638,638,638,0
|
|
20240304,191500,197213258,638,638,638,638,0
|
|
20240304,191400,197213258,638,638,638,638,0
|
|
20240304,191300,197213258,638,638,638,638,0
|
|
20240304,191200,197213258,638,638,638,638,0
|
|
20240304,191100,197213258,638,638,638,638,0
|
|
20240304,191000,197213258,638,638,638,638,0
|
|
20240304,190900,197213258,638,638,638,638,0
|
|
20240304,190800,197213258,638,638,638,638,0
|
|
20240304,190700,197213258,638,638,638,638,0
|
|
20240304,190600,197213258,638,638,638,638,0
|
|
20240304,190500,197213258,638,638,638,638,0
|
|
20240304,190400,197213258,638,638,638,638,0
|
|
20240304,190300,197213258,638,638,638,638,0
|
|
20240304,190200,197213258,638,638,638,638,0
|
|
20240304,190100,197213258,638,638,638,638,0
|
|
20240304,190000,197213258,638,638,638,638,0
|
|
20240304,185900,197213258,638,638,638,638,0
|
|
20240304,185800,197213258,638,638,638,638,0
|
|
20240304,185700,197213258,638,638,638,638,0
|
|
20240304,185600,197213258,638,638,638,638,0
|
|
20240304,185500,197213258,638,638,638,638,0
|
|
20240304,185400,197213258,638,638,638,638,0
|
|
20240304,185300,197213258,638,638,638,638,0
|
|
20240304,185200,197213258,638,638,638,638,0
|
|
20240304,185100,197213258,638,638,638,638,0
|
|
20240304,185000,197213258,638,638,638,638,0
|
|
20240304,184900,197213258,638,638,638,638,0
|
|
20240304,184800,197213258,638,638,638,638,3608
|
|
20240304,184700,197213258,638,638,638,638,0
|
|
20240304,184600,197213258,638,638,638,638,0
|
|
20240304,184500,197213258,638,638,638,638,0
|
|
20240304,184400,197213258,638,638,638,638,0
|
|
20240304,184300,197213258,638,638,638,638,0
|
|
20240304,184200,197213258,638,638,638,638,0
|
|
20240304,184100,197213258,638,638,638,638,0
|
|
20240304,184000,197213258,638,638,638,638,0
|
|
20240304,183900,197213258,638,638,638,638,0
|
|
20240304,183800,197213258,638,638,638,638,0
|
|
20240304,183700,197213258,638,638,638,638,0
|
|
20240304,183600,197213258,638,638,638,638,0
|
|
20240304,183500,197213258,638,638,638,638,0
|
|
20240304,183400,197213258,638,638,638,638,0
|
|
20240304,183300,197213258,638,638,638,638,0
|
|
20240304,183200,197213258,638,638,638,638,0
|
|
20240304,183100,197213258,638,638,638,638,0
|
|
20240304,183000,197213258,638,638,638,638,0
|
|
20240304,182900,197213258,638,638,638,638,0
|
|
20240304,182800,197213258,638,638,638,638,0
|
|
20240304,182700,197213258,638,638,638,638,0
|
|
20240304,182600,197213258,638,638,638,638,0
|
|
20240304,182500,197213258,638,638,638,638,0
|
|
20240304,182400,197213258,638,638,638,638,0
|
|
20240304,182300,197213258,638,638,638,638,0
|
|
20240304,182200,197213258,638,638,638,638,0
|
|
20240304,182100,197213258,638,638,638,638,0
|
|
20240304,182000,197213258,638,638,638,638,0
|
|
20240304,181900,197213258,638,638,638,638,0
|
|
20240304,181800,197213258,638,638,638,638,3608
|
|
20240304,181700,197213258,638,638,638,638,0
|
|
20240304,181600,197213258,638,638,638,638,0
|
|
20240304,181500,197213258,638,638,638,638,0
|
|
20240304,181400,197213258,638,638,638,638,0
|
|
20240304,181300,197213258,638,638,638,638,0
|
|
20240304,181200,197213258,638,638,638,638,0
|
|
20240304,181100,197213258,638,638,638,638,0
|
|
20240304,181000,197213258,638,638,638,638,0
|
|
20240304,180900,197213258,638,638,638,638,0
|
|
20240304,180800,197213258,638,638,638,638,0
|
|
20240304,180700,197213258,638,638,638,638,0
|
|
20240304,180600,197213258,638,638,638,638,0
|
|
20240304,180500,197213258,638,638,638,638,0
|
|
20240304,180400,197213258,638,638,638,638,0
|
|
20240304,180300,197213258,638,638,638,638,0
|
|
20240304,180200,197213258,638,638,638,638,0
|
|
20240304,180100,197213258,638,638,638,638,0
|
|
20240304,180000,197213258,638,638,638,638,0
|
|
20240304,175900,197213258,638,638,638,638,0
|
|
20240304,175800,197213258,638,638,638,638,0
|
|
20240304,175700,197213258,638,638,638,638,0
|
|
20240304,175600,197213258,638,638,638,638,0
|
|
20240304,175500,197213258,638,638,638,638,0
|
|
20240304,175400,197213258,638,638,638,638,0
|
|
20240304,175300,197213258,638,638,638,638,0
|
|
20240304,175200,197213258,638,638,638,638,0
|
|
20240304,175100,197213258,638,638,638,638,0
|
|
20240304,175000,197213258,638,638,638,638,0
|
|
20240304,174900,197213258,638,638,638,638,0
|
|
20240304,174800,197213258,638,638,638,638,3608
|
|
20240304,174700,197213258,638,638,638,638,0
|
|
20240304,174600,197213258,638,638,638,638,0
|
|
20240304,174500,197213258,638,638,638,638,0
|
|
20240304,174400,197213258,638,638,638,638,0
|
|
20240304,174300,197213258,638,638,638,638,0
|
|
20240304,174200,197213258,638,638,638,638,0
|
|
20240304,174100,197213258,638,638,638,638,0
|
|
20240304,174000,197213258,638,638,638,638,0
|
|
20240304,173900,197213258,638,638,638,638,0
|
|
20240304,173800,197213258,638,638,638,638,0
|
|
20240304,173700,197213258,638,638,638,638,0
|
|
20240304,173600,197213258,638,638,638,638,0
|
|
20240304,173500,197213258,638,638,638,638,0
|
|
20240304,173400,197213258,638,638,638,638,0
|
|
20240304,173300,197213258,638,638,638,638,0
|
|
20240304,173200,197213258,638,638,638,638,0
|
|
20240304,173100,197213258,638,638,638,638,0
|
|
20240304,173000,197213258,638,638,638,638,0
|
|
20240304,172900,197213258,638,638,638,638,0
|
|
20240304,172800,197213258,638,638,638,638,0
|
|
20240304,172700,197213258,638,638,638,638,0
|
|
20240304,172600,197213258,638,638,638,638,0
|
|
20240304,172500,197213258,638,638,638,638,0
|
|
20240304,172400,197213258,638,638,638,638,0
|
|
20240304,172300,197213258,638,638,638,638,0
|
|
20240304,172200,197213258,638,638,638,638,0
|
|
20240304,172100,197213258,638,638,638,638,0
|
|
20240304,172000,197213258,638,638,638,638,0
|
|
20240304,171900,197213258,638,638,638,638,0
|
|
20240304,171800,197213258,638,638,638,638,3608
|
|
20240304,171700,197213258,638,638,638,638,0
|
|
20240304,171600,197213258,638,638,638,638,0
|
|
20240304,171500,197213258,638,638,638,638,0
|
|
20240304,171400,197213258,638,638,638,638,0
|
|
20240304,171300,197213258,638,638,638,638,0
|
|
20240304,171200,197213258,638,638,638,638,0
|
|
20240304,171100,197213258,638,638,638,638,0
|
|
20240304,171000,197213258,638,638,638,638,0
|
|
20240304,170900,197213258,638,638,638,638,0
|
|
20240304,170800,197213258,638,638,638,638,0
|
|
20240304,170700,197213258,638,638,638,638,0
|
|
20240304,170600,197213258,638,638,638,638,0
|
|
20240304,170500,197213258,638,638,638,638,0
|
|
20240304,170400,197213258,638,638,638,638,0
|
|
20240304,170300,197213258,638,638,638,638,0
|
|
20240304,170200,197213258,638,638,638,638,0
|
|
20240304,170100,197213258,638,638,638,638,0
|
|
20240304,170000,197213258,638,638,638,638,0
|
|
20240304,165900,197213258,638,638,638,638,0
|
|
20240304,165800,197213258,638,638,638,638,0
|
|
20240304,165700,197213258,638,638,638,638,0
|
|
20240304,165600,197213258,638,638,638,638,0
|
|
20240304,165500,197213258,638,638,638,638,0
|
|
20240304,165400,197213258,638,638,638,638,0
|
|
20240304,165300,197213258,638,638,638,638,0
|
|
20240304,165200,197213258,638,638,638,638,0
|
|
20240304,165100,197213258,638,638,638,638,0
|
|
20240304,165000,197213258,638,638,638,638,0
|
|
20240304,164900,197213258,638,638,638,638,0
|
|
20240304,164800,197213258,638,638,638,638,3608
|
|
20240304,164700,197213258,638,638,638,638,0
|
|
20240304,164600,197213258,638,638,638,638,0
|
|
20240304,164500,197213258,638,638,638,638,0
|
|
20240304,164400,197213258,638,638,638,638,0
|
|
20240304,164300,197213258,638,638,638,638,0
|
|
20240304,164200,197213258,638,638,638,638,0
|
|
20240304,164100,197213258,638,638,638,638,0
|
|
20240304,164000,197213258,638,638,638,638,0
|
|
20240304,163900,197213258,638,638,638,638,0
|
|
20240304,163800,197213258,638,638,638,638,0
|
|
20240304,163700,197213258,638,638,638,638,0
|
|
20240304,163600,197213258,638,638,638,638,0
|
|
20240304,163500,197213258,638,638,638,638,0
|
|
20240304,163400,197213258,638,638,638,638,0
|
|
20240304,163300,197213258,638,638,638,638,0
|
|
20240304,163200,197213258,638,638,638,638,0
|
|
20240304,163100,197213258,638,638,638,638,0
|
|
20240304,163000,197213258,638,638,638,638,0
|
|
20240304,162900,197213258,638,638,638,638,0
|
|
20240304,162800,197213258,638,638,638,638,0
|
|
20240304,162700,197213258,638,638,638,638,0
|
|
20240304,162600,197213258,638,638,638,638,0
|
|
20240304,162500,197213258,638,638,638,638,0
|
|
20240304,162400,197213258,638,638,638,638,0
|
|
20240304,162300,197213258,638,638,638,638,0
|
|
20240304,162200,197213258,638,638,638,638,0
|
|
20240304,162100,197213258,638,638,638,638,0
|
|
20240304,162000,197213258,638,638,638,638,0
|
|
20240304,161900,197213258,638,638,638,638,0
|
|
20240304,161800,197213258,638,638,638,638,3608
|
|
20240304,161700,197213258,638,638,638,638,0
|
|
20240304,161600,197213258,638,638,638,638,0
|
|
20240304,161500,197213258,638,638,638,638,0
|
|
20240304,161400,197213258,638,638,638,638,0
|
|
20240304,161300,197213258,638,638,638,638,0
|
|
20240304,161200,197213258,638,638,638,638,0
|
|
20240304,161100,197213258,638,638,638,638,0
|
|
20240304,161000,197213258,638,638,638,638,0
|
|
20240304,160900,197213258,638,638,638,638,0
|
|
20240304,160800,197213258,638,638,638,638,0
|
|
20240304,160700,197213258,638,638,638,638,0
|
|
20240304,160600,197213258,638,638,638,638,0
|
|
20240304,160500,197213258,638,638,638,638,0
|
|
20240304,160400,197213258,638,638,638,638,0
|
|
20240304,160300,197213258,638,638,638,638,0
|
|
20240304,160200,197213258,638,638,638,638,0
|
|
20240304,160100,197213258,638,638,638,638,0
|
|
20240304,160000,197213258,638,638,638,638,0
|
|
20240304,155900,197213258,638,638,638,638,0
|
|
20240304,155800,197213258,638,638,638,638,0
|
|
20240304,155700,197213258,638,638,638,638,0
|
|
20240304,155600,197213258,638,638,638,638,0
|
|
20240304,155500,197213258,638,638,638,638,0
|
|
20240304,155400,197213258,638,638,638,638,0
|
|
20240304,155300,197213258,638,638,638,638,0
|
|
20240304,155200,197213258,638,638,638,638,0
|
|
20240304,155100,197213258,638,638,638,638,0
|
|
20240304,155000,197213258,638,638,638,638,0
|
|
20240304,154900,197213258,638,638,638,638,0
|
|
20240304,154800,197213258,638,638,638,638,3608
|
|
20240304,154700,197213258,638,638,638,638,0
|
|
20240304,154600,197213258,638,638,638,638,0
|
|
20240304,154500,197213258,638,638,638,638,0
|
|
20240304,154400,197213258,638,638,638,638,0
|
|
20240304,154300,197213258,638,638,638,638,0
|
|
20240304,154200,197213258,638,638,638,638,0
|
|
20240304,154100,197213258,638,638,638,638,0
|
|
20240304,154000,197213258,638,638,638,638,0
|
|
20240304,153900,197213258,638,638,638,638,0
|
|
20240304,153800,197213258,638,638,638,638,0
|
|
20240304,153700,197213258,638,638,638,638,0
|
|
20240304,153600,197213258,638,638,638,638,0
|
|
20240304,153500,197213258,638,638,638,638,0
|
|
20240304,153400,197213258,638,638,638,638,0
|
|
20240304,153300,197213258,638,638,638,638,0
|
|
20240304,153200,197213258,638,638,638,638,0
|
|
20240304,153100,197213258,638,638,638,638,0
|
|
20240304,153000,197213258,638,638,638,638,3608
|
|
20240304,152900,194911354,640,640,640,640,0
|
|
20240304,152800,194911354,640,640,640,640,0
|
|
20240304,152700,194911354,640,640,640,640,0
|
|
20240304,152600,194911354,640,640,640,640,0
|
|
20240304,152500,194911354,640,640,640,640,0
|
|
20240304,152400,194911354,640,640,640,640,0
|
|
20240304,152300,194911354,640,640,640,640,0
|
|
20240304,152200,194911354,640,640,640,640,0
|
|
20240304,152100,194911354,640,640,640,640,0
|
|
20240304,152000,194911354,640,640,640,640,0
|
|
20240304,151900,194911354,640,631,640,627,5548
|
|
20240304,151800,191374275,633,630,639,630,7440
|
|
20240304,151700,186655807,633,632,633,631,222
|
|
20240304,151600,186515687,633,632,633,631,351
|
|
20240304,151500,186294128,633,625,633,624,3364
|
|
20240304,151400,184182428,625,624,625,623,3232
|
|
20240304,151300,182165685,624,624,624,624,451
|
|
20240304,151200,181884261,624,624,624,624,0
|
|
20240304,151100,181884261,624,624,624,624,40
|
|
20240304,151000,181859301,625,625,625,625,0
|
|
20240304,150900,181859301,625,625,625,625,0
|
|
20240304,150800,181859301,625,625,625,625,0
|
|
20240304,150700,181859301,625,625,625,625,0
|
|
20240304,150600,181859301,625,625,625,625,20
|
|
20240304,150500,181846801,627,627,627,627,0
|
|
20240304,150400,181846801,627,622,627,622,13
|
|
20240304,150300,181838677,624,623,624,622,3121
|
|
20240304,150200,179896413,627,627,627,627,1
|
|
20240304,150100,179895786,622,626,629,622,4074
|
|
20240304,150000,177350759,631,627,631,626,884
|
|
20240304,145900,176796497,631,630,632,630,21
|
|
20240304,145800,176783249,632,632,632,627,1044
|
|
20240304,145700,176127572,633,634,634,632,55
|
|
20240304,145600,176092789,634,632,634,632,412
|
|
20240304,145500,175832264,632,632,632,632,142
|
|
20240304,145400,175742520,632,630,632,630,974
|
|
20240304,145300,175128366,631,631,631,631,316
|
|
20240304,145200,174928970,640,640,640,637,96
|
|
20240304,145100,174867764,645,621,645,620,24335
|
|
20240304,145000,159416566,621,621,621,621,0
|
|
20240304,144900,159416566,621,620,621,620,11
|
|
20240304,144800,159409745,620,620,620,620,0
|
|
20240304,144700,159409745,620,620,620,620,0
|
|
20240304,144600,159409745,620,620,621,620,3564
|
|
20240304,144500,157200064,621,619,621,619,1301
|
|
20240304,144400,156393595,620,619,620,619,4146
|
|
20240304,144300,153827220,619,618,619,618,21
|
|
20240304,144200,153814241,618,618,618,618,2
|
|
20240304,144100,153813005,618,618,618,618,0
|
|
20240304,144000,153813005,618,617,618,617,3
|
|
20240304,143900,153811152,617,617,617,617,4
|
|
20240304,143800,153808684,617,617,617,617,25
|
|
20240304,143700,153793259,618,617,618,617,55
|
|
20240304,143600,153759308,617,617,618,617,76
|
|
20240304,143500,153712380,619,619,619,619,1000
|
|
20240304,143400,153093380,620,620,620,620,0
|
|
20240304,143300,153093380,620,620,620,620,0
|
|
20240304,143200,153093380,620,620,620,620,0
|
|
20240304,143100,153093380,620,620,620,620,0
|
|
20240304,143000,153093380,620,620,620,620,0
|
|
20240304,142900,153093380,620,620,620,620,0
|
|
20240304,142800,153093380,620,620,620,620,0
|
|
20240304,142700,153093380,620,620,620,620,0
|
|
20240304,142600,153093380,620,620,620,620,0
|
|
20240304,142500,153093380,620,620,620,620,0
|
|
20240304,142400,153093380,620,620,620,620,3
|
|
20240304,142300,153091520,620,620,620,620,0
|
|
20240304,142200,153091520,620,620,620,620,0
|
|
20240304,142100,153091520,620,620,620,620,0
|
|
20240304,142000,153091520,620,620,620,620,0
|
|
20240304,141900,153091520,620,620,620,620,0
|
|
20240304,141800,153091520,620,620,620,620,0
|
|
20240304,141700,153091520,620,620,620,620,1
|
|
20240304,141600,153090900,616,617,617,616,8038
|
|
20240304,141500,148137480,620,620,620,620,0
|
|
20240304,141400,148137480,620,620,620,620,0
|
|
20240304,141300,148137480,620,620,620,620,0
|
|
20240304,141200,148137480,620,620,620,620,0
|
|
20240304,141100,148137480,620,620,620,620,0
|
|
20240304,141000,148137480,620,620,620,620,0
|
|
20240304,140900,148137480,620,620,620,620,0
|
|
20240304,140800,148137480,620,620,620,620,0
|
|
20240304,140700,148137480,620,620,620,620,0
|
|
20240304,140600,148137480,620,620,620,620,0
|
|
20240304,140500,148137480,620,620,620,620,1
|
|
20240304,140400,148136860,617,617,617,617,0
|
|
20240304,140300,148136860,617,617,617,617,0
|
|
20240304,140200,148136860,617,618,618,617,3107
|
|
20240304,140100,146216822,618,618,618,618,2
|
|
20240304,140000,146215586,620,620,620,620,0
|
|
20240304,135900,146215586,620,620,620,620,0
|
|
20240304,135800,146215586,620,620,620,620,0
|
|
20240304,135700,146215586,620,620,620,620,0
|
|
20240304,135600,146215586,620,620,620,620,0
|
|
20240304,135500,146215586,620,620,620,620,0
|
|
20240304,135400,146215586,620,620,620,620,0
|
|
20240304,135300,146215586,620,620,620,620,0
|
|
20240304,135200,146215586,620,618,620,618,245
|
|
20240304,135100,146064174,617,617,617,617,5
|
|
20240304,135000,146061089,618,618,618,618,1
|
|
20240304,134900,146060471,616,617,617,616,425
|
|
20240304,134800,145798571,618,618,618,618,4
|
|
20240304,134700,145796099,618,618,618,618,21
|
|
20240304,134600,145783121,618,618,618,618,0
|
|
20240304,134500,145783121,618,618,618,618,0
|
|
20240304,134400,145783121,618,617,618,616,4
|
|
20240304,134300,145780654,618,618,618,618,0
|
|
20240304,134200,145780654,618,618,618,618,0
|
|
20240304,134100,145780654,618,618,618,618,100
|
|
20240304,134000,145718854,618,618,618,618,0
|
|
20240304,133900,145718854,618,618,618,618,0
|
|
20240304,133800,145718854,618,618,618,618,0
|
|
20240304,133700,145718854,618,618,618,618,0
|
|
20240304,133600,145718854,618,618,618,618,0
|
|
20240304,133500,145718854,618,618,618,618,0
|
|
20240304,133400,145718854,618,618,618,618,0
|
|
20240304,133300,145718854,618,618,618,618,0
|
|
20240304,133200,145718854,618,618,618,618,0
|
|
20240304,133100,145718854,618,618,618,618,0
|
|
20240304,133000,145718854,618,618,618,618,0
|
|
20240304,132900,145718854,618,618,618,618,0
|
|
20240304,132800,145718854,618,618,618,618,0
|
|
20240304,132700,145718854,618,618,618,618,0
|
|
20240304,132600,145718854,618,618,618,618,0
|
|
20240304,132500,145718854,618,618,618,618,0
|
|
20240304,132400,145718854,618,618,618,618,0
|
|
20240304,132300,145718854,618,618,618,618,0
|
|
20240304,132200,145718854,618,618,618,618,0
|
|
20240304,132100,145718854,618,616,618,615,7629
|
|
20240304,132000,141026961,616,616,616,616,101
|
|
20240304,131900,140964745,617,617,617,617,0
|
|
20240304,131800,140964745,617,616,617,616,309
|
|
20240304,131700,140774119,617,617,617,617,568
|
|
20240304,131600,140423663,617,617,617,617,175
|
|
20240304,131500,140315688,617,618,618,617,10786
|
|
20240304,131400,133654367,619,619,619,619,18
|
|
20240304,131300,133643225,619,619,619,619,0
|
|
20240304,131200,133643225,619,619,619,619,0
|
|
20240304,131100,133643225,619,619,619,619,0
|
|
20240304,131000,133643225,619,619,619,619,0
|
|
20240304,130900,133643225,619,619,619,619,4
|
|
20240304,130800,133640749,619,619,619,619,162
|
|
20240304,130700,133540471,619,619,619,619,0
|
|
20240304,130600,133540471,619,619,619,619,0
|
|
20240304,130500,133540471,619,619,619,619,1
|
|
20240304,130400,133539852,619,619,619,619,0
|
|
20240304,130300,133539852,619,619,619,619,0
|
|
20240304,130200,133539852,619,619,619,619,0
|
|
20240304,130100,133539852,619,619,619,619,39
|
|
20240304,130000,133515711,619,619,619,619,58
|
|
20240304,125900,133479809,619,619,619,619,101
|
|
20240304,125800,133417290,619,619,619,619,217
|
|
20240304,125700,133282967,619,619,619,619,80
|
|
20240304,125600,133233447,619,619,619,619,1205
|
|
20240304,125500,132487552,620,623,623,620,6
|
|
20240304,125400,132483829,623,623,623,623,0
|
|
20240304,125300,132483829,623,623,623,623,0
|
|
20240304,125200,132483829,623,623,623,623,0
|
|
20240304,125100,132483829,623,623,623,623,0
|
|
20240304,125000,132483829,623,623,623,623,1
|
|
20240304,124900,132483206,619,623,623,619,20
|
|
20240304,124800,132470822,623,623,623,623,1
|
|
20240304,124700,132470199,620,620,620,620,0
|
|
20240304,124600,132470199,620,620,620,620,1
|
|
20240304,124500,132469579,619,619,619,619,0
|
|
20240304,124400,132469579,619,619,619,619,0
|
|
20240304,124300,132469579,619,619,619,619,0
|
|
20240304,124200,132469579,619,619,619,619,1
|
|
20240304,124100,132468960,619,619,619,619,16
|
|
20240304,124000,132459056,619,619,619,619,15
|
|
20240304,123900,132449771,620,620,620,620,426
|
|
20240304,123800,132185651,620,620,620,620,0
|
|
20240304,123700,132185651,620,620,620,620,0
|
|
20240304,123600,132185651,620,620,620,620,0
|
|
20240304,123500,132185651,620,620,620,620,0
|
|
20240304,123400,132185651,620,620,620,620,0
|
|
20240304,123300,132185651,620,620,620,620,0
|
|
20240304,123200,132185651,620,620,620,620,0
|
|
20240304,123100,132185651,620,621,621,620,9000
|
|
20240304,123000,126605618,624,624,624,624,0
|
|
20240304,122900,126605618,624,624,624,624,2
|
|
20240304,122800,126604370,624,624,624,624,0
|
|
20240304,122700,126604370,624,624,624,624,0
|
|
20240304,122600,126604370,624,624,624,624,1
|
|
20240304,122500,126603746,624,624,624,624,0
|
|
20240304,122400,126603746,624,624,624,624,0
|
|
20240304,122300,126603746,624,624,624,624,0
|
|
20240304,122200,126603746,624,624,624,624,0
|
|
20240304,122100,126603746,624,624,624,624,1
|
|
20240304,122000,126603122,625,625,625,625,0
|
|
20240304,121900,126603122,625,625,625,625,0
|
|
20240304,121800,126603122,625,625,625,625,0
|
|
20240304,121700,126603122,625,625,625,625,100
|
|
20240304,121600,126540622,626,626,626,626,0
|
|
20240304,121500,126540622,626,626,626,626,0
|
|
20240304,121400,126540622,626,626,626,626,0
|
|
20240304,121300,126540622,626,626,626,626,0
|
|
20240304,121200,126540622,626,626,626,626,0
|
|
20240304,121100,126540622,626,626,626,626,2
|
|
20240304,121000,126539370,625,625,625,625,0
|
|
20240304,120900,126539370,625,625,625,625,0
|
|
20240304,120800,126539370,625,625,625,625,0
|
|
20240304,120700,126539370,625,625,625,625,0
|
|
20240304,120600,126539370,625,625,625,625,0
|
|
20240304,120500,126539370,625,625,625,625,3184
|
|
20240304,120400,124549370,620,620,620,620,8001
|
|
20240304,120300,119588750,620,620,620,620,0
|
|
20240304,120200,119588750,620,620,620,620,0
|
|
20240304,120100,119588750,620,620,620,620,0
|
|
20240304,120000,119588750,620,620,620,620,0
|
|
20240304,115900,119588750,620,620,620,620,0
|
|
20240304,115800,119588750,620,620,620,620,0
|
|
20240304,115700,119588750,620,620,620,620,0
|
|
20240304,115600,119588750,620,620,620,620,0
|
|
20240304,115500,119588750,620,620,620,620,1
|
|
20240304,115400,119588130,621,621,621,621,950
|
|
20240304,115300,118998180,621,621,621,621,0
|
|
20240304,115200,118998180,621,621,621,621,0
|
|
20240304,115100,118998180,621,621,621,621,0
|
|
20240304,115000,118998180,621,621,621,621,0
|
|
20240304,114900,118998180,621,621,621,621,0
|
|
20240304,114800,118998180,621,621,621,621,0
|
|
20240304,114700,118998180,621,621,621,621,0
|
|
20240304,114600,118998180,621,621,621,621,0
|
|
20240304,114500,118998180,621,621,621,621,0
|
|
20240304,114400,118998180,621,621,621,621,0
|
|
20240304,114300,118998180,621,621,621,621,0
|
|
20240304,114200,118998180,621,621,621,621,0
|
|
20240304,114100,118998180,621,621,621,621,0
|
|
20240304,114000,118998180,621,621,621,621,0
|
|
20240304,113900,118998180,621,621,621,621,0
|
|
20240304,113800,118998180,621,621,621,621,0
|
|
20240304,113700,118998180,621,621,621,621,0
|
|
20240304,113600,118998180,621,621,621,621,0
|
|
20240304,113500,118998180,621,621,621,621,0
|
|
20240304,113400,118998180,621,621,621,621,0
|
|
20240304,113300,118998180,621,621,621,621,0
|
|
20240304,113200,118998180,621,621,621,621,0
|
|
20240304,113100,118998180,621,621,621,621,0
|
|
20240304,113000,118998180,621,621,621,621,0
|
|
20240304,112900,118998180,621,621,621,621,0
|
|
20240304,112800,118998180,621,621,621,621,0
|
|
20240304,112700,118998180,621,621,621,621,0
|
|
20240304,112600,118998180,621,621,621,621,0
|
|
20240304,112500,118998180,621,621,621,621,0
|
|
20240304,112400,118998180,621,621,621,621,10
|
|
20240304,112300,118991970,621,621,621,621,0
|
|
20240304,112200,118991970,621,621,621,621,0
|
|
20240304,112100,118991970,621,625,626,621,21
|
|
20240304,112000,118978834,621,624,626,621,105
|
|
20240304,111900,118913248,621,621,621,621,2
|
|
20240304,111800,118912006,625,622,625,622,1000
|
|
20240304,111700,118288013,619,619,619,619,0
|
|
20240304,111600,118288013,619,619,619,619,0
|
|
20240304,111500,118288013,619,619,619,619,0
|
|
20240304,111400,118288013,619,619,619,619,108
|
|
20240304,111300,118221161,619,619,619,619,0
|
|
20240304,111200,118221161,619,619,619,619,0
|
|
20240304,111100,118221161,619,619,619,619,0
|
|
20240304,111000,118221161,619,619,619,619,0
|
|
20240304,110900,118221161,619,619,619,619,0
|
|
20240304,110800,118221161,619,619,619,619,0
|
|
20240304,110700,118221161,619,619,619,619,0
|
|
20240304,110600,118221161,619,619,619,619,0
|
|
20240304,110500,118221161,619,619,619,619,1900
|
|
20240304,110400,117045061,619,619,619,619,0
|
|
20240304,110300,117045061,619,619,619,619,3000
|
|
20240304,110200,115188061,619,619,619,619,0
|
|
20240304,110100,115188061,619,619,619,619,0
|
|
20240304,110000,115188061,619,619,619,619,0
|
|
20240304,105900,115188061,619,619,619,619,1661
|
|
20240304,105800,114159902,618,618,618,618,0
|
|
20240304,105700,114159902,618,618,618,618,0
|
|
20240304,105600,114159902,618,618,618,618,0
|
|
20240304,105500,114159902,618,618,618,618,0
|
|
20240304,105400,114159902,618,618,618,618,0
|
|
20240304,105300,114159902,618,618,618,618,300
|
|
20240304,105200,113974502,618,621,621,618,10012
|
|
20240304,105100,107765974,620,622,623,620,5
|
|
20240304,105000,107762865,622,620,622,620,1002
|
|
20240304,104900,107139625,620,620,620,620,0
|
|
20240304,104800,107139625,620,620,620,620,0
|
|
20240304,104700,107139625,620,620,620,620,0
|
|
20240304,104600,107139625,620,620,620,620,0
|
|
20240304,104500,107139625,620,620,620,620,1000
|
|
20240304,104400,106519625,620,621,621,620,305
|
|
20240304,104300,106330524,620,620,620,620,0
|
|
20240304,104200,106330524,620,620,620,620,0
|
|
20240304,104100,106330524,620,620,620,620,0
|
|
20240304,104000,106330524,620,620,620,620,0
|
|
20240304,103900,106330524,620,620,620,620,0
|
|
20240304,103800,106330524,620,620,620,620,0
|
|
20240304,103700,106330524,620,620,620,620,0
|
|
20240304,103600,106330524,620,620,620,620,0
|
|
20240304,103500,106330524,620,620,620,620,0
|
|
20240304,103400,106330524,620,620,620,620,0
|
|
20240304,103300,106330524,620,620,620,620,0
|
|
20240304,103200,106330524,620,620,620,620,1
|
|
20240304,103100,106329904,623,622,623,622,5
|
|
20240304,103000,106326793,620,621,623,620,101
|
|
20240304,102900,106263875,621,623,623,621,10
|
|
20240304,102800,106257663,621,623,623,621,5
|
|
20240304,102700,106254550,623,623,623,623,2
|
|
20240304,102600,106253304,621,621,621,621,0
|
|
20240304,102500,106253304,621,621,621,621,0
|
|
20240304,102400,106253304,621,621,621,621,0
|
|
20240304,102300,106253304,621,621,621,621,0
|
|
20240304,102200,106253304,621,621,621,621,0
|
|
20240304,102100,106253304,621,621,621,621,0
|
|
20240304,102000,106253304,621,621,621,621,19
|
|
20240304,101900,106241505,620,620,620,620,0
|
|
20240304,101800,106241505,620,620,620,620,1
|
|
20240304,101700,106240885,620,620,620,620,19
|
|
20240304,101600,106229105,620,620,620,620,29
|
|
20240304,101500,106211125,620,622,623,620,505
|
|
20240304,101400,105896650,618,619,623,618,301
|
|
20240304,101300,105709159,618,619,619,618,3129
|
|
20240304,101200,103772437,622,623,623,622,619
|
|
20240304,101100,103387409,622,622,622,622,15
|
|
20240304,101000,103378079,622,622,622,622,0
|
|
20240304,100900,103378079,622,622,622,622,0
|
|
20240304,100800,103378079,622,622,622,622,20
|
|
20240304,100700,103365639,622,622,622,622,0
|
|
20240304,100600,103365639,622,622,622,622,83
|
|
20240304,100500,103314013,624,621,624,621,4
|
|
20240304,100400,103311524,622,622,622,622,86
|
|
20240304,100300,103258032,618,618,618,618,4
|
|
20240304,100200,103255560,618,618,618,618,0
|
|
20240304,100100,103255560,618,618,618,618,0
|
|
20240304,100000,103255560,618,618,618,618,1
|
|
20240304,095900,103254942,622,622,622,622,6
|
|
20240304,095800,103251210,618,618,618,618,0
|
|
20240304,095700,103251210,618,618,618,618,0
|
|
20240304,095600,103251210,618,618,618,618,0
|
|
20240304,095500,103251210,618,618,618,618,0
|
|
20240304,095400,103251210,618,618,618,618,1
|
|
20240304,095300,103250592,623,623,623,623,0
|
|
20240304,095200,103250592,623,623,623,623,0
|
|
20240304,095100,103250592,623,623,623,623,1
|
|
20240304,095000,103249969,624,624,624,624,7
|
|
20240304,094900,103245601,624,621,624,621,52
|
|
20240304,094800,103213177,622,621,622,621,70
|
|
20240304,094700,103169667,621,621,621,621,0
|
|
20240304,094600,103169667,621,621,621,617,22
|
|
20240304,094500,103156009,622,622,622,622,86
|
|
20240304,094400,103102517,622,621,622,621,1414
|
|
20240304,094300,102223052,622,621,622,621,2223
|
|
20240304,094200,100841116,616,616,616,616,0
|
|
20240304,094100,100841116,616,616,616,616,0
|
|
20240304,094000,100841116,616,616,616,616,0
|
|
20240304,093900,100841116,616,616,616,616,0
|
|
20240304,093800,100841116,616,616,621,616,8959
|
|
20240304,093700,95308949,616,616,616,616,0
|
|
20240304,093600,95308949,616,616,616,616,0
|
|
20240304,093500,95308949,616,616,616,616,156
|
|
20240304,093400,95212853,615,615,615,613,6023
|
|
20240304,093300,91520708,616,616,616,616,11
|
|
20240304,093200,91513932,612,616,616,612,38
|
|
20240304,093100,91490530,612,615,615,612,28
|
|
20240304,093000,91473340,611,611,611,611,0
|
|
20240304,092900,91473340,611,611,611,611,720
|
|
20240304,092800,91033420,611,614,614,611,14200
|
|
20240304,092700,82354209,614,613,614,612,201
|
|
20240304,092600,82231181,611,611,611,611,0
|
|
20240304,092500,82231181,611,616,616,611,14046
|
|
20240304,092400,73642707,616,619,619,616,998
|
|
20240304,092300,73026314,618,618,618,618,12
|
|
20240304,092200,73018898,618,618,618,618,0
|
|
20240304,092100,73018898,618,618,618,618,46
|
|
20240304,092000,72990470,618,618,618,618,2
|
|
20240304,091900,72989234,619,619,619,619,0
|
|
20240304,091800,72989234,619,616,619,616,1290
|
|
20240304,091700,72190730,615,615,615,615,0
|
|
20240304,091600,72190730,615,617,617,615,2051
|
|
20240304,091500,70927485,615,626,627,615,2503
|
|
20240304,091400,69373101,627,629,629,627,191
|
|
20240304,091300,69253124,628,632,632,628,11839
|
|
20240304,091200,61781519,631,635,635,631,25826
|
|
20240304,091100,45446762,633,637,637,633,23858
|
|
20240304,091000,30328171,637,637,637,637,11
|
|
20240304,090900,30321164,637,637,637,637,900
|
|
20240304,090800,29747864,637,637,637,637,0
|
|
20240304,090700,29747864,637,637,637,637,2140
|
|
20240304,090600,28384684,639,635,639,634,10078
|
|
20240304,090500,21989925,634,634,634,634,8
|
|
20240304,090400,21984853,639,639,639,639,30
|
|
20240304,090300,21965683,634,634,634,634,1200
|
|
20240304,090200,21204883,635,635,640,635,3906
|
|
20240304,090100,18719393,635,635,635,635,1576
|
|
20240304,090000,17718633,632,658,658,632,27719
|