580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240306,183700,130912165,567,567,567,567,2120
|
|
20240306,183600,130912165,567,567,567,567,0
|
|
20240306,183500,130912165,567,567,567,567,0
|
|
20240306,183400,130912165,567,567,567,567,0
|
|
20240306,183300,130912165,567,567,567,567,0
|
|
20240306,183200,130912165,567,567,567,567,0
|
|
20240306,183100,130912165,567,567,567,567,0
|
|
20240306,183000,130912165,567,567,567,567,0
|
|
20240306,182900,130912165,567,567,567,567,0
|
|
20240306,182800,130912165,567,567,567,567,0
|
|
20240306,182700,130912165,567,567,567,567,0
|
|
20240306,182600,130912165,567,567,567,567,0
|
|
20240306,182500,130912165,567,567,567,567,0
|
|
20240306,182400,130912165,567,567,567,567,0
|
|
20240306,182300,130912165,567,567,567,567,0
|
|
20240306,182200,130912165,567,567,567,567,0
|
|
20240306,182100,130912165,567,567,567,567,0
|
|
20240306,182000,130912165,567,567,567,567,0
|
|
20240306,181900,130912165,567,567,567,567,0
|
|
20240306,181800,130912165,567,567,567,567,0
|
|
20240306,181700,130912165,567,567,567,567,0
|
|
20240306,181600,130912165,567,567,567,567,0
|
|
20240306,181500,130912165,567,567,567,567,0
|
|
20240306,181400,130912165,567,567,567,567,0
|
|
20240306,181300,130912165,567,567,567,567,0
|
|
20240306,181200,130912165,567,567,567,567,0
|
|
20240306,181100,130912165,567,567,567,567,0
|
|
20240306,181000,130912165,567,567,567,567,0
|
|
20240306,180900,130912165,567,567,567,567,0
|
|
20240306,180800,130912165,567,567,567,567,0
|
|
20240306,180700,130912165,567,567,567,567,2120
|
|
20240306,180600,130912165,567,567,567,567,0
|
|
20240306,180500,130912165,567,567,567,567,0
|
|
20240306,180400,130912165,567,567,567,567,0
|
|
20240306,180300,130912165,567,567,567,567,0
|
|
20240306,180200,130912165,567,567,567,567,0
|
|
20240306,180100,130912165,567,567,567,567,0
|
|
20240306,180000,130912165,567,567,567,567,0
|
|
20240306,175900,130912165,567,567,567,567,0
|
|
20240306,175800,130912165,567,567,567,567,0
|
|
20240306,175700,130912165,567,567,567,567,0
|
|
20240306,175600,130912165,567,567,567,567,0
|
|
20240306,175500,130912165,567,567,567,567,0
|
|
20240306,175400,130912165,567,567,567,567,0
|
|
20240306,175300,130912165,567,567,567,567,0
|
|
20240306,175200,130912165,567,567,567,567,0
|
|
20240306,175100,130912165,567,567,567,567,0
|
|
20240306,175000,130912165,567,567,567,567,0
|
|
20240306,174900,130912165,567,567,567,567,0
|
|
20240306,174800,130912165,567,567,567,567,0
|
|
20240306,174700,130912165,567,567,567,567,0
|
|
20240306,174600,130912165,567,567,567,567,0
|
|
20240306,174500,130912165,567,567,567,567,0
|
|
20240306,174400,130912165,567,567,567,567,0
|
|
20240306,174300,130912165,567,567,567,567,0
|
|
20240306,174200,130912165,567,567,567,567,0
|
|
20240306,174100,130912165,567,567,567,567,0
|
|
20240306,174000,130912165,567,567,567,567,0
|
|
20240306,173900,130912165,567,567,567,567,0
|
|
20240306,173800,130912165,567,567,567,567,0
|
|
20240306,173700,130912165,567,567,567,567,2120
|
|
20240306,173600,130912165,567,567,567,567,0
|
|
20240306,173500,130912165,567,567,567,567,0
|
|
20240306,173400,130912165,567,567,567,567,0
|
|
20240306,173300,130912165,567,567,567,567,0
|
|
20240306,173200,130912165,567,567,567,567,0
|
|
20240306,173100,130912165,567,567,567,567,0
|
|
20240306,173000,130912165,567,567,567,567,0
|
|
20240306,172900,130912165,567,567,567,567,0
|
|
20240306,172800,130912165,567,567,567,567,0
|
|
20240306,172700,130912165,567,567,567,567,0
|
|
20240306,172600,130912165,567,567,567,567,0
|
|
20240306,172500,130912165,567,567,567,567,0
|
|
20240306,172400,130912165,567,567,567,567,0
|
|
20240306,172300,130912165,567,567,567,567,0
|
|
20240306,172200,130912165,567,567,567,567,0
|
|
20240306,172100,130912165,567,567,567,567,0
|
|
20240306,172000,130912165,567,567,567,567,0
|
|
20240306,171900,130912165,567,567,567,567,0
|
|
20240306,171800,130912165,567,567,567,567,0
|
|
20240306,171700,130912165,567,567,567,567,0
|
|
20240306,171600,130912165,567,567,567,567,0
|
|
20240306,171500,130912165,567,567,567,567,0
|
|
20240306,171400,130912165,567,567,567,567,0
|
|
20240306,171300,130912165,567,567,567,567,0
|
|
20240306,171200,130912165,567,567,567,567,0
|
|
20240306,171100,130912165,567,567,567,567,0
|
|
20240306,171000,130912165,567,567,567,567,0
|
|
20240306,170900,130912165,567,567,567,567,0
|
|
20240306,170800,130912165,567,567,567,567,0
|
|
20240306,170700,130912165,567,567,567,567,2120
|
|
20240306,170600,130912165,567,567,567,567,0
|
|
20240306,170500,130912165,567,567,567,567,0
|
|
20240306,170400,130912165,567,567,567,567,0
|
|
20240306,170300,130912165,567,567,567,567,0
|
|
20240306,170200,130912165,567,567,567,567,0
|
|
20240306,170100,130912165,567,567,567,567,0
|
|
20240306,170000,130912165,567,567,567,567,0
|
|
20240306,165900,130912165,567,567,567,567,0
|
|
20240306,165800,130912165,567,567,567,567,0
|
|
20240306,165700,130912165,567,567,567,567,0
|
|
20240306,165600,130912165,567,567,567,567,0
|
|
20240306,165500,130912165,567,567,567,567,0
|
|
20240306,165400,130912165,567,567,567,567,0
|
|
20240306,165300,130912165,567,567,567,567,0
|
|
20240306,165200,130912165,567,567,567,567,0
|
|
20240306,165100,130912165,567,567,567,567,0
|
|
20240306,165000,130912165,567,567,567,567,0
|
|
20240306,164900,130912165,567,567,567,567,0
|
|
20240306,164800,130912165,567,567,567,567,0
|
|
20240306,164700,130912165,567,567,567,567,0
|
|
20240306,164600,130912165,567,567,567,567,0
|
|
20240306,164500,130912165,567,567,567,567,0
|
|
20240306,164400,130912165,567,567,567,567,0
|
|
20240306,164300,130912165,567,567,567,567,0
|
|
20240306,164200,130912165,567,567,567,567,0
|
|
20240306,164100,130912165,567,567,567,567,0
|
|
20240306,164000,130912165,567,567,567,567,0
|
|
20240306,163900,130912165,567,567,567,567,0
|
|
20240306,163800,130912165,567,567,567,567,0
|
|
20240306,163700,130912165,567,567,567,567,2120
|
|
20240306,163600,130912165,567,567,567,567,0
|
|
20240306,163500,130912165,567,567,567,567,0
|
|
20240306,163400,130912165,567,567,567,567,0
|
|
20240306,163300,130912165,567,567,567,567,0
|
|
20240306,163200,130912165,567,567,567,567,0
|
|
20240306,163100,130912165,567,567,567,567,0
|
|
20240306,163000,130912165,567,567,567,567,0
|
|
20240306,162900,130912165,567,567,567,567,0
|
|
20240306,162800,130912165,567,567,567,567,0
|
|
20240306,162700,130912165,567,567,567,567,0
|
|
20240306,162600,130912165,567,567,567,567,0
|
|
20240306,162500,130912165,567,567,567,567,0
|
|
20240306,162400,130912165,567,567,567,567,0
|
|
20240306,162300,130912165,567,567,567,567,0
|
|
20240306,162200,130912165,567,567,567,567,0
|
|
20240306,162100,130912165,567,567,567,567,0
|
|
20240306,162000,130912165,567,567,567,567,0
|
|
20240306,161900,130912165,567,567,567,567,0
|
|
20240306,161800,130912165,567,567,567,567,0
|
|
20240306,161700,130912165,567,567,567,567,0
|
|
20240306,161600,130912165,567,567,567,567,0
|
|
20240306,161500,130912165,567,567,567,567,0
|
|
20240306,161400,130912165,567,567,567,567,0
|
|
20240306,161300,130912165,567,567,567,567,0
|
|
20240306,161200,130912165,567,567,567,567,0
|
|
20240306,161100,130912165,567,567,567,567,0
|
|
20240306,161000,130912165,567,567,567,567,0
|
|
20240306,160900,130912165,567,567,567,567,0
|
|
20240306,160800,130912165,567,567,567,567,0
|
|
20240306,160700,130912165,567,567,567,567,2120
|
|
20240306,160600,130912165,567,567,567,567,0
|
|
20240306,160500,130912165,567,567,567,567,0
|
|
20240306,160400,130912165,567,567,567,567,0
|
|
20240306,160300,130912165,567,567,567,567,0
|
|
20240306,160200,130912165,567,567,567,567,0
|
|
20240306,160100,130912165,567,567,567,567,0
|
|
20240306,160000,130912165,567,567,567,567,0
|
|
20240306,155900,130912165,567,567,567,567,0
|
|
20240306,155800,130912165,567,567,567,567,0
|
|
20240306,155700,130912165,567,567,567,567,0
|
|
20240306,155600,130912165,567,567,567,567,0
|
|
20240306,155500,130912165,567,567,567,567,0
|
|
20240306,155400,130912165,567,567,567,567,0
|
|
20240306,155300,130912165,567,567,567,567,0
|
|
20240306,155200,130912165,567,567,567,567,0
|
|
20240306,155100,130912165,567,567,567,567,0
|
|
20240306,155000,130912165,567,567,567,567,0
|
|
20240306,154900,130912165,567,567,567,567,0
|
|
20240306,154800,130912165,567,567,567,567,0
|
|
20240306,154700,130912165,567,567,567,567,0
|
|
20240306,154600,130912165,567,567,567,567,0
|
|
20240306,154500,130912165,567,567,567,567,0
|
|
20240306,154400,130912165,567,567,567,567,0
|
|
20240306,154300,130912165,567,567,567,567,0
|
|
20240306,154200,130912165,567,567,567,567,0
|
|
20240306,154100,130912165,567,567,567,567,0
|
|
20240306,154000,130912165,567,567,567,567,0
|
|
20240306,153900,130912165,567,567,567,567,0
|
|
20240306,153800,130912165,567,567,567,567,0
|
|
20240306,153700,130912165,567,567,567,567,2120
|
|
20240306,153600,130912165,567,567,567,567,0
|
|
20240306,153500,130912165,567,567,567,567,0
|
|
20240306,153400,130912165,567,567,567,567,0
|
|
20240306,153300,130912165,567,567,567,567,0
|
|
20240306,153200,130912165,567,567,567,567,0
|
|
20240306,153100,130912165,567,567,567,567,0
|
|
20240306,153000,130912165,567,567,567,567,2120
|
|
20240306,152900,129710125,573,573,573,573,0
|
|
20240306,152800,129710125,573,573,573,573,0
|
|
20240306,152700,129710125,573,573,573,573,0
|
|
20240306,152600,129710125,573,573,573,573,0
|
|
20240306,152500,129710125,573,573,573,573,0
|
|
20240306,152400,129710125,573,573,573,573,0
|
|
20240306,152300,129710125,573,573,573,573,0
|
|
20240306,152200,129710125,573,573,573,573,0
|
|
20240306,152100,129710125,573,573,573,573,0
|
|
20240306,152000,129710125,573,573,573,573,0
|
|
20240306,151900,129710125,573,568,573,568,1500
|
|
20240306,151800,128854350,568,567,568,567,3
|
|
20240306,151700,128852647,567,567,567,567,301
|
|
20240306,151600,128681980,568,568,568,568,1
|
|
20240306,151500,128681412,567,567,567,567,220
|
|
20240306,151400,128556672,567,567,567,567,0
|
|
20240306,151300,128556672,567,567,567,567,0
|
|
20240306,151200,128556672,567,567,567,567,10
|
|
20240306,151100,128551002,567,567,567,567,272
|
|
20240306,151000,128396778,567,567,567,567,0
|
|
20240306,150900,128396778,567,567,567,567,575
|
|
20240306,150800,128070753,567,567,567,567,0
|
|
20240306,150700,128070753,567,567,567,567,0
|
|
20240306,150600,128070753,567,567,567,567,0
|
|
20240306,150500,128070753,567,567,567,567,1
|
|
20240306,150400,128070186,567,567,567,567,0
|
|
20240306,150300,128070186,567,567,567,567,0
|
|
20240306,150200,128070186,567,567,567,567,0
|
|
20240306,150100,128070186,567,567,567,567,20
|
|
20240306,150000,128058846,568,568,568,568,10
|
|
20240306,145900,128053166,565,565,565,565,0
|
|
20240306,145800,128053166,565,565,565,565,0
|
|
20240306,145700,128053166,565,565,565,565,0
|
|
20240306,145600,128053166,565,567,567,565,1663
|
|
20240306,145500,127111698,567,567,567,567,21
|
|
20240306,145400,127099791,565,565,565,565,0
|
|
20240306,145300,127099791,565,566,566,565,111
|
|
20240306,145200,127036983,567,567,567,567,0
|
|
20240306,145100,127036983,567,567,567,567,19
|
|
20240306,145000,127026210,567,567,567,567,5
|
|
20240306,144900,127023375,566,566,568,566,1252
|
|
20240306,144800,126314739,566,567,567,566,7506
|
|
20240306,144700,122064342,568,568,568,568,0
|
|
20240306,144600,122064342,568,568,568,568,1
|
|
20240306,144500,122063774,566,566,566,566,0
|
|
20240306,144400,122063774,566,567,567,566,2250
|
|
20240306,144300,120790186,567,566,567,566,42
|
|
20240306,144200,120766393,565,565,565,565,0
|
|
20240306,144100,120766393,565,565,565,565,1378
|
|
20240306,144000,119987823,566,566,566,566,0
|
|
20240306,143900,119987823,566,566,566,566,0
|
|
20240306,143800,119987823,566,567,567,566,1583
|
|
20240306,143700,119091600,567,567,567,567,0
|
|
20240306,143600,119091600,567,567,567,567,5
|
|
20240306,143500,119088765,567,567,567,567,2
|
|
20240306,143400,119087631,567,567,567,567,0
|
|
20240306,143300,119087631,567,567,567,567,16
|
|
20240306,143200,119078559,566,566,566,566,0
|
|
20240306,143100,119078559,566,566,566,566,43
|
|
20240306,143000,119054221,565,565,565,565,0
|
|
20240306,142900,119054221,565,565,565,565,0
|
|
20240306,142800,119054221,565,565,565,565,0
|
|
20240306,142700,119054221,565,565,565,565,0
|
|
20240306,142600,119054221,565,565,565,565,3349
|
|
20240306,142500,117162036,565,565,565,565,3004
|
|
20240306,142400,115464776,567,567,567,567,19
|
|
20240306,142300,115454003,568,568,568,568,16
|
|
20240306,142200,115444915,566,567,567,566,5724
|
|
20240306,142100,112204631,567,567,567,567,0
|
|
20240306,142000,112204631,567,567,567,567,14
|
|
20240306,141900,112196693,568,567,568,567,516
|
|
20240306,141800,111904105,567,567,567,567,1893
|
|
20240306,141700,110830774,568,568,568,568,5
|
|
20240306,141600,110827934,567,567,567,567,0
|
|
20240306,141500,110827934,567,567,567,567,2261
|
|
20240306,141400,109545947,567,567,567,567,33
|
|
20240306,141300,109527236,567,567,567,567,22410
|
|
20240306,141200,96820766,568,568,568,568,0
|
|
20240306,141100,96820766,568,568,568,567,47
|
|
20240306,141000,96794096,567,568,568,567,101
|
|
20240306,140900,96736729,567,567,567,567,42
|
|
20240306,140800,96712915,568,568,568,568,948
|
|
20240306,140700,96174451,568,568,568,568,26
|
|
20240306,140600,96159683,568,568,568,568,0
|
|
20240306,140500,96159683,568,568,568,568,131
|
|
20240306,140400,96085275,568,568,568,568,315
|
|
20240306,140300,95906355,568,568,568,568,340
|
|
20240306,140200,95713235,568,568,568,568,28
|
|
20240306,140100,95697331,568,568,568,568,16
|
|
20240306,140000,95688243,568,568,568,568,133
|
|
20240306,135900,95612699,568,568,568,567,321
|
|
20240306,135800,95430494,568,568,568,568,13343
|
|
20240306,135700,87851670,568,569,569,568,22
|
|
20240306,135600,87839158,569,569,569,569,1026
|
|
20240306,135500,87255364,570,570,570,570,0
|
|
20240306,135400,87255364,570,570,570,570,0
|
|
20240306,135300,87255364,570,570,570,570,0
|
|
20240306,135200,87255364,570,570,570,570,0
|
|
20240306,135100,87255364,570,569,570,569,1934
|
|
20240306,135000,86154917,570,570,570,570,0
|
|
20240306,134900,86154917,570,570,570,570,0
|
|
20240306,134800,86154917,570,570,570,570,0
|
|
20240306,134700,86154917,570,570,570,570,1
|
|
20240306,134600,86154347,569,569,569,569,0
|
|
20240306,134500,86154347,569,569,569,569,0
|
|
20240306,134400,86154347,569,569,569,569,0
|
|
20240306,134300,86154347,569,569,569,569,0
|
|
20240306,134200,86154347,569,569,569,569,0
|
|
20240306,134100,86154347,569,569,569,569,21
|
|
20240306,134000,86142398,569,569,569,569,0
|
|
20240306,133900,86142398,569,569,569,569,21
|
|
20240306,133800,86130449,570,570,570,570,190
|
|
20240306,133700,86022149,569,569,569,569,0
|
|
20240306,133600,86022149,569,569,569,569,3000
|
|
20240306,133500,84315149,569,569,569,569,1
|
|
20240306,133400,84314580,569,569,569,569,0
|
|
20240306,133300,84314580,569,569,569,569,2000
|
|
20240306,133200,83176580,569,569,569,569,0
|
|
20240306,133100,83176580,569,569,569,569,21
|
|
20240306,133000,83164631,570,570,570,570,0
|
|
20240306,132900,83164631,570,569,570,569,154
|
|
20240306,132800,83076905,569,569,569,569,54
|
|
20240306,132700,83046179,569,569,569,569,96
|
|
20240306,132600,82991555,569,569,569,569,4609
|
|
20240306,132500,80369034,569,569,569,569,0
|
|
20240306,132400,80369034,569,569,569,569,0
|
|
20240306,132300,80369034,569,570,570,569,2140
|
|
20240306,132200,79151251,569,570,570,569,223
|
|
20240306,132100,79024264,569,570,570,569,22
|
|
20240306,132000,79011725,570,570,570,570,0
|
|
20240306,131900,79011725,570,570,570,570,0
|
|
20240306,131800,79011725,570,570,570,570,0
|
|
20240306,131700,79011725,570,570,570,570,2825
|
|
20240306,131600,77401475,570,570,570,570,21
|
|
20240306,131500,77389505,570,570,570,570,0
|
|
20240306,131400,77389505,570,570,570,570,986
|
|
20240306,131300,76827485,571,571,571,571,0
|
|
20240306,131200,76827485,571,571,571,571,0
|
|
20240306,131100,76827485,571,571,571,571,0
|
|
20240306,131000,76827485,571,571,571,571,0
|
|
20240306,130900,76827485,571,571,571,571,0
|
|
20240306,130800,76827485,571,571,571,571,0
|
|
20240306,130700,76827485,571,571,571,571,0
|
|
20240306,130600,76827485,571,571,571,571,0
|
|
20240306,130500,76827485,571,571,571,571,0
|
|
20240306,130400,76827485,571,571,571,571,1361
|
|
20240306,130300,76050354,571,571,571,571,4
|
|
20240306,130200,76048070,571,571,571,571,1
|
|
20240306,130100,76047499,570,570,570,570,2
|
|
20240306,130000,76046359,571,571,571,571,0
|
|
20240306,125900,76046359,571,571,571,571,0
|
|
20240306,125800,76046359,571,571,571,571,0
|
|
20240306,125700,76046359,571,571,571,571,0
|
|
20240306,125600,76046359,571,571,571,571,10
|
|
20240306,125500,76040649,571,571,571,571,0
|
|
20240306,125400,76040649,571,571,571,571,0
|
|
20240306,125300,76040649,571,571,571,571,0
|
|
20240306,125200,76040649,571,571,571,571,300
|
|
20240306,125100,75869349,570,570,570,570,0
|
|
20240306,125000,75869349,570,570,570,570,0
|
|
20240306,124900,75869349,570,570,570,570,80
|
|
20240306,124800,75823749,571,571,571,571,9
|
|
20240306,124700,75818610,571,571,571,571,16
|
|
20240306,124600,75809474,571,571,571,571,0
|
|
20240306,124500,75809474,571,571,571,571,16
|
|
20240306,124400,75800338,570,570,570,570,0
|
|
20240306,124300,75800338,570,570,570,570,0
|
|
20240306,124200,75800338,570,570,570,570,176
|
|
20240306,124100,75700018,571,571,571,571,1
|
|
20240306,124000,75699447,571,571,571,571,0
|
|
20240306,123900,75699447,571,571,571,571,0
|
|
20240306,123800,75699447,571,571,571,571,6
|
|
20240306,123700,75696021,571,571,571,571,0
|
|
20240306,123600,75696021,571,571,571,571,0
|
|
20240306,123500,75696021,571,571,571,571,0
|
|
20240306,123400,75696021,571,571,571,571,1
|
|
20240306,123300,75695450,571,571,571,571,1003
|
|
20240306,123200,75122737,571,571,571,571,1000
|
|
20240306,123100,74551737,571,571,571,571,11
|
|
20240306,123000,74545456,571,570,571,569,1003
|
|
20240306,122900,73973747,570,570,570,570,2700
|
|
20240306,122800,72434747,570,570,570,570,400
|
|
20240306,122700,72206747,570,570,570,570,1190
|
|
20240306,122600,71528447,570,570,570,570,3747
|
|
20240306,122500,69392657,570,569,570,569,370
|
|
20240306,122400,69182057,569,570,570,569,1444
|
|
20240306,122300,68360377,570,570,570,570,0
|
|
20240306,122200,68360377,570,571,571,570,1969
|
|
20240306,122100,67237247,571,571,571,571,5
|
|
20240306,122000,67234392,571,570,571,570,159
|
|
20240306,121900,67143662,570,570,570,570,9047
|
|
20240306,121800,61986872,571,571,571,571,0
|
|
20240306,121700,61986872,571,571,571,571,0
|
|
20240306,121600,61986872,571,571,571,571,0
|
|
20240306,121500,61986872,571,571,571,571,0
|
|
20240306,121400,61986872,571,571,571,571,200
|
|
20240306,121300,61872672,571,571,571,571,0
|
|
20240306,121200,61872672,571,571,571,571,200
|
|
20240306,121100,61758472,571,571,571,571,13
|
|
20240306,121000,61751049,571,571,571,571,0
|
|
20240306,120900,61751049,571,571,571,571,0
|
|
20240306,120800,61751049,571,571,571,571,0
|
|
20240306,120700,61751049,571,571,571,571,726
|
|
20240306,120600,61336503,571,571,571,571,0
|
|
20240306,120500,61336503,571,572,572,571,10
|
|
20240306,120400,61330788,572,572,572,572,0
|
|
20240306,120300,61330788,572,572,572,572,0
|
|
20240306,120200,61330788,572,572,572,572,0
|
|
20240306,120100,61330788,572,572,572,572,0
|
|
20240306,120000,61330788,572,572,572,572,0
|
|
20240306,115900,61330788,572,572,572,572,0
|
|
20240306,115800,61330788,572,572,572,572,0
|
|
20240306,115700,61330788,572,572,572,572,0
|
|
20240306,115600,61330788,572,572,572,572,0
|
|
20240306,115500,61330788,572,572,572,572,0
|
|
20240306,115400,61330788,572,572,572,572,0
|
|
20240306,115300,61330788,572,572,572,572,0
|
|
20240306,115200,61330788,572,572,572,572,0
|
|
20240306,115100,61330788,572,572,572,572,1000
|
|
20240306,115000,60758788,571,571,571,571,0
|
|
20240306,114900,60758788,571,571,571,571,82
|
|
20240306,114800,60711966,570,570,570,570,0
|
|
20240306,114700,60711966,570,570,570,570,200
|
|
20240306,114600,60597966,571,571,571,571,0
|
|
20240306,114500,60597966,571,571,571,571,0
|
|
20240306,114400,60597966,571,571,571,571,18
|
|
20240306,114300,60587688,571,571,571,571,982
|
|
20240306,114200,60026966,570,570,570,570,1000
|
|
20240306,114100,59456966,570,571,571,570,3000
|
|
20240306,114000,57744966,571,571,571,571,200
|
|
20240306,113900,57630766,571,571,571,571,44
|
|
20240306,113800,57605642,571,571,571,571,0
|
|
20240306,113700,57605642,571,571,571,571,0
|
|
20240306,113600,57605642,571,571,571,571,115
|
|
20240306,113500,57539977,570,571,571,570,635
|
|
20240306,113400,57177927,571,571,571,571,160
|
|
20240306,113300,57086567,570,570,570,570,1038
|
|
20240306,113200,56494907,570,571,571,570,2558
|
|
20240306,113100,55036789,571,571,571,571,700
|
|
20240306,113000,54637089,571,571,571,571,0
|
|
20240306,112900,54637089,571,571,571,571,11841
|
|
20240306,112800,47875878,571,571,571,571,0
|
|
20240306,112700,47875878,571,571,571,571,0
|
|
20240306,112600,47875878,571,571,571,571,0
|
|
20240306,112500,47875878,571,571,572,571,351
|
|
20240306,112400,47675334,572,572,572,572,0
|
|
20240306,112300,47675334,572,572,572,572,0
|
|
20240306,112200,47675334,572,572,572,572,50
|
|
20240306,112100,47646734,573,573,573,573,0
|
|
20240306,112000,47646734,573,573,573,571,585
|
|
20240306,111900,47311855,573,573,573,573,3006
|
|
20240306,111800,45589417,574,574,574,574,0
|
|
20240306,111700,45589417,574,574,574,574,0
|
|
20240306,111600,45589417,574,574,574,574,0
|
|
20240306,111500,45589417,574,574,574,574,0
|
|
20240306,111400,45589417,574,574,574,574,0
|
|
20240306,111300,45589417,574,574,574,574,0
|
|
20240306,111200,45589417,574,574,574,574,0
|
|
20240306,111100,45589417,574,574,574,574,0
|
|
20240306,111000,45589417,574,574,574,574,0
|
|
20240306,110900,45589417,574,574,574,574,0
|
|
20240306,110800,45589417,574,574,574,574,0
|
|
20240306,110700,45589417,574,574,574,574,0
|
|
20240306,110600,45589417,574,574,574,574,10
|
|
20240306,110500,45583677,572,572,572,572,1337
|
|
20240306,110400,44818913,573,573,573,573,0
|
|
20240306,110300,44818913,573,573,573,573,400
|
|
20240306,110200,44589713,573,573,573,573,1
|
|
20240306,110100,44589140,573,573,573,573,0
|
|
20240306,110000,44589140,573,573,573,573,4
|
|
20240306,105900,44586848,573,573,573,573,0
|
|
20240306,105800,44586848,573,573,573,573,100
|
|
20240306,105700,44529548,573,573,573,573,0
|
|
20240306,105600,44529548,573,573,573,573,80
|
|
20240306,105500,44483708,573,573,573,573,0
|
|
20240306,105400,44483708,573,573,573,573,0
|
|
20240306,105300,44483708,573,573,573,573,1
|
|
20240306,105200,44483135,573,573,573,573,0
|
|
20240306,105100,44483135,573,573,573,573,0
|
|
20240306,105000,44483135,573,573,573,573,0
|
|
20240306,104900,44483135,573,573,573,573,0
|
|
20240306,104800,44483135,573,573,573,573,0
|
|
20240306,104700,44483135,573,573,573,573,0
|
|
20240306,104600,44483135,573,573,573,573,0
|
|
20240306,104500,44483135,573,573,573,573,0
|
|
20240306,104400,44483135,573,573,573,573,0
|
|
20240306,104300,44483135,573,573,573,573,0
|
|
20240306,104200,44483135,573,573,573,573,0
|
|
20240306,104100,44483135,573,573,573,573,10
|
|
20240306,104000,44477405,572,572,572,572,0
|
|
20240306,103900,44477405,572,572,572,572,50
|
|
20240306,103800,44448805,572,572,572,572,0
|
|
20240306,103700,44448805,572,572,572,572,0
|
|
20240306,103600,44448805,572,572,572,572,0
|
|
20240306,103500,44448805,572,572,572,572,0
|
|
20240306,103400,44448805,572,572,572,572,0
|
|
20240306,103300,44448805,572,572,572,572,0
|
|
20240306,103200,44448805,572,573,573,572,310
|
|
20240306,103100,44271185,572,572,572,572,5
|
|
20240306,103000,44268325,572,572,572,572,4
|
|
20240306,102900,44266037,572,572,572,572,0
|
|
20240306,102800,44266037,572,572,572,572,0
|
|
20240306,102700,44266037,572,572,572,572,59
|
|
20240306,102600,44232289,572,573,573,572,6031
|
|
20240306,102500,40780057,572,572,572,572,0
|
|
20240306,102400,40780057,572,572,572,572,4173
|
|
20240306,102300,38393101,573,573,573,573,0
|
|
20240306,102200,38393101,573,573,573,573,0
|
|
20240306,102100,38393101,573,573,573,573,60
|
|
20240306,102000,38358721,572,573,573,572,2424
|
|
20240306,101900,36971583,573,573,573,573,0
|
|
20240306,101800,36971583,573,573,573,573,370
|
|
20240306,101700,36759573,572,572,572,572,0
|
|
20240306,101600,36759573,572,572,572,572,100
|
|
20240306,101500,36702373,573,573,573,573,9
|
|
20240306,101400,36697216,573,573,573,573,0
|
|
20240306,101300,36697216,573,573,573,573,0
|
|
20240306,101200,36697216,573,573,573,573,0
|
|
20240306,101100,36697216,573,573,573,573,0
|
|
20240306,101000,36697216,573,573,573,573,4
|
|
20240306,100900,36694924,573,573,573,573,593
|
|
20240306,100800,36355135,573,573,573,573,0
|
|
20240306,100700,36355135,573,573,573,573,0
|
|
20240306,100600,36355135,573,573,573,573,0
|
|
20240306,100500,36355135,573,573,573,573,0
|
|
20240306,100400,36355135,573,573,573,573,10
|
|
20240306,100300,36349405,572,572,572,572,0
|
|
20240306,100200,36349405,572,572,572,572,4
|
|
20240306,100100,36347117,573,573,573,573,0
|
|
20240306,100000,36347117,573,573,573,573,1000
|
|
20240306,095900,35774117,572,572,572,572,0
|
|
20240306,095800,35774117,572,572,572,572,0
|
|
20240306,095700,35774117,572,572,572,572,0
|
|
20240306,095600,35774117,572,572,572,572,0
|
|
20240306,095500,35774117,572,572,572,572,0
|
|
20240306,095400,35774117,572,573,573,572,207
|
|
20240306,095300,35655513,572,572,572,572,0
|
|
20240306,095200,35655513,572,572,572,572,0
|
|
20240306,095100,35655513,572,572,572,572,0
|
|
20240306,095000,35655513,572,572,572,572,0
|
|
20240306,094900,35655513,572,572,572,572,0
|
|
20240306,094800,35655513,572,572,572,572,12
|
|
20240306,094700,35648649,573,573,573,573,2
|
|
20240306,094600,35647503,571,571,571,571,0
|
|
20240306,094500,35647503,571,571,571,571,301
|
|
20240306,094400,35475632,571,571,571,571,0
|
|
20240306,094300,35475632,571,571,571,571,0
|
|
20240306,094200,35475632,571,571,571,571,0
|
|
20240306,094100,35475632,571,571,571,571,0
|
|
20240306,094000,35475632,571,573,573,571,10745
|
|
20240306,093900,29337670,574,574,574,574,0
|
|
20240306,093800,29337670,574,573,574,573,10
|
|
20240306,093700,29331932,573,573,573,573,0
|
|
20240306,093600,29331932,573,573,573,573,55
|
|
20240306,093500,29300417,574,574,574,574,2
|
|
20240306,093400,29299269,574,574,574,574,0
|
|
20240306,093300,29299269,574,574,574,574,0
|
|
20240306,093200,29299269,574,574,574,574,0
|
|
20240306,093100,29299269,574,574,574,574,25
|
|
20240306,093000,29284919,574,574,574,574,100
|
|
20240306,092900,29227519,574,574,574,574,49
|
|
20240306,092800,29199393,575,575,575,575,0
|
|
20240306,092700,29199393,575,575,575,575,0
|
|
20240306,092600,29199393,575,575,575,575,0
|
|
20240306,092500,29199393,575,575,575,575,100
|
|
20240306,092400,29141893,575,575,575,575,0
|
|
20240306,092300,29141893,575,575,575,575,0
|
|
20240306,092200,29141893,575,575,575,575,0
|
|
20240306,092100,29141893,575,575,575,575,0
|
|
20240306,092000,29141893,575,575,575,575,0
|
|
20240306,091900,29141893,575,574,575,574,50
|
|
20240306,091800,29113178,571,571,571,571,4000
|
|
20240306,091700,26829178,570,570,570,570,0
|
|
20240306,091600,26829178,570,570,570,570,0
|
|
20240306,091500,26829178,570,570,570,570,0
|
|
20240306,091400,26829178,570,570,570,570,0
|
|
20240306,091300,26829178,570,571,571,570,8164
|
|
20240306,091200,22171229,571,571,571,571,0
|
|
20240306,091100,22171229,571,571,571,571,0
|
|
20240306,091000,22171229,571,571,571,571,5356
|
|
20240306,090900,19112953,571,574,577,570,33289
|
|
20240306,090800,87404,575,575,575,575,0
|
|
20240306,090700,87404,575,575,575,575,14
|
|
20240306,090600,79354,577,577,577,577,0
|
|
20240306,090500,79354,577,577,577,577,0
|
|
20240306,090400,79354,577,577,577,577,0
|
|
20240306,090300,79354,577,577,577,577,20
|
|
20240306,090200,67814,577,573,577,573,60
|
|
20240306,090100,33234,573,573,573,573,0
|
|
20240306,090000,33234,573,573,573,573,58
|