580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,183700,85070571,568,568,568,568,8822
|
|
20240308,183600,85070571,568,568,568,568,0
|
|
20240308,183500,85070571,568,568,568,568,0
|
|
20240308,183400,85070571,568,568,568,568,0
|
|
20240308,183300,85070571,568,568,568,568,0
|
|
20240308,183200,85070571,568,568,568,568,0
|
|
20240308,183100,85070571,568,568,568,568,0
|
|
20240308,183000,85070571,568,568,568,568,0
|
|
20240308,182900,85070571,568,568,568,568,0
|
|
20240308,182800,85070571,568,568,568,568,0
|
|
20240308,182700,85070571,568,568,568,568,0
|
|
20240308,182600,85070571,568,568,568,568,0
|
|
20240308,182500,85070571,568,568,568,568,0
|
|
20240308,182400,85070571,568,568,568,568,0
|
|
20240308,182300,85070571,568,568,568,568,0
|
|
20240308,182200,85070571,568,568,568,568,0
|
|
20240308,182100,85070571,568,568,568,568,0
|
|
20240308,182000,85070571,568,568,568,568,0
|
|
20240308,181900,85070571,568,568,568,568,0
|
|
20240308,181800,85070571,568,568,568,568,0
|
|
20240308,181700,85070571,568,568,568,568,0
|
|
20240308,181600,85070571,568,568,568,568,0
|
|
20240308,181500,85070571,568,568,568,568,0
|
|
20240308,181400,85070571,568,568,568,568,0
|
|
20240308,181300,85070571,568,568,568,568,0
|
|
20240308,181200,85070571,568,568,568,568,0
|
|
20240308,181100,85070571,568,568,568,568,0
|
|
20240308,181000,85070571,568,568,568,568,0
|
|
20240308,180900,85070571,568,568,568,568,0
|
|
20240308,180800,85070571,568,568,568,568,0
|
|
20240308,180700,85070571,568,568,568,568,8822
|
|
20240308,180600,85070571,568,568,568,568,0
|
|
20240308,180500,85070571,568,568,568,568,0
|
|
20240308,180400,85070571,568,568,568,568,0
|
|
20240308,180300,85070571,568,568,568,568,0
|
|
20240308,180200,85070571,568,568,568,568,0
|
|
20240308,180100,85070571,568,568,568,568,0
|
|
20240308,180000,85070571,568,568,568,568,0
|
|
20240308,175900,85070571,568,568,568,568,0
|
|
20240308,175800,85070571,568,568,568,568,0
|
|
20240308,175700,85070571,568,568,568,568,0
|
|
20240308,175600,85070571,568,568,568,568,0
|
|
20240308,175500,85070571,568,568,568,568,0
|
|
20240308,175400,85070571,568,568,568,568,0
|
|
20240308,175300,85070571,568,568,568,568,0
|
|
20240308,175200,85070571,568,568,568,568,0
|
|
20240308,175100,85070571,568,568,568,568,0
|
|
20240308,175000,85070571,568,568,568,568,0
|
|
20240308,174900,85070571,568,568,568,568,0
|
|
20240308,174800,85070571,568,568,568,568,0
|
|
20240308,174700,85070571,568,568,568,568,0
|
|
20240308,174600,85070571,568,568,568,568,0
|
|
20240308,174500,85070571,568,568,568,568,0
|
|
20240308,174400,85070571,568,568,568,568,0
|
|
20240308,174300,85070571,568,568,568,568,0
|
|
20240308,174200,85070571,568,568,568,568,0
|
|
20240308,174100,85070571,568,568,568,568,0
|
|
20240308,174000,85070571,568,568,568,568,0
|
|
20240308,173900,85070571,568,568,568,568,0
|
|
20240308,173800,85070571,568,568,568,568,0
|
|
20240308,173700,85070571,568,568,568,568,8822
|
|
20240308,173600,85070571,568,568,568,568,0
|
|
20240308,173500,85070571,568,568,568,568,0
|
|
20240308,173400,85070571,568,568,568,568,0
|
|
20240308,173300,85070571,568,568,568,568,0
|
|
20240308,173200,85070571,568,568,568,568,0
|
|
20240308,173100,85070571,568,568,568,568,0
|
|
20240308,173000,85070571,568,568,568,568,0
|
|
20240308,172900,85070571,568,568,568,568,0
|
|
20240308,172800,85070571,568,568,568,568,0
|
|
20240308,172700,85070571,568,568,568,568,0
|
|
20240308,172600,85070571,568,568,568,568,0
|
|
20240308,172500,85070571,568,568,568,568,0
|
|
20240308,172400,85070571,568,568,568,568,0
|
|
20240308,172300,85070571,568,568,568,568,0
|
|
20240308,172200,85070571,568,568,568,568,0
|
|
20240308,172100,85070571,568,568,568,568,0
|
|
20240308,172000,85070571,568,568,568,568,0
|
|
20240308,171900,85070571,568,568,568,568,0
|
|
20240308,171800,85070571,568,568,568,568,0
|
|
20240308,171700,85070571,568,568,568,568,0
|
|
20240308,171600,85070571,568,568,568,568,0
|
|
20240308,171500,85070571,568,568,568,568,0
|
|
20240308,171400,85070571,568,568,568,568,0
|
|
20240308,171300,85070571,568,568,568,568,0
|
|
20240308,171200,85070571,568,568,568,568,0
|
|
20240308,171100,85070571,568,568,568,568,0
|
|
20240308,171000,85070571,568,568,568,568,0
|
|
20240308,170900,85070571,568,568,568,568,0
|
|
20240308,170800,85070571,568,568,568,568,0
|
|
20240308,170700,85070571,568,568,568,568,8822
|
|
20240308,170600,85070571,568,568,568,568,0
|
|
20240308,170500,85070571,568,568,568,568,0
|
|
20240308,170400,85070571,568,568,568,568,0
|
|
20240308,170300,85070571,568,568,568,568,0
|
|
20240308,170200,85070571,568,568,568,568,0
|
|
20240308,170100,85070571,568,568,568,568,0
|
|
20240308,170000,85070571,568,568,568,568,0
|
|
20240308,165900,85070571,568,568,568,568,0
|
|
20240308,165800,85070571,568,568,568,568,0
|
|
20240308,165700,85070571,568,568,568,568,0
|
|
20240308,165600,85070571,568,568,568,568,0
|
|
20240308,165500,85070571,568,568,568,568,0
|
|
20240308,165400,85070571,568,568,568,568,0
|
|
20240308,165300,85070571,568,568,568,568,0
|
|
20240308,165200,85070571,568,568,568,568,0
|
|
20240308,165100,85070571,568,568,568,568,0
|
|
20240308,165000,85070571,568,568,568,568,0
|
|
20240308,164900,85070571,568,568,568,568,0
|
|
20240308,164800,85070571,568,568,568,568,0
|
|
20240308,164700,85070571,568,568,568,568,0
|
|
20240308,164600,85070571,568,568,568,568,0
|
|
20240308,164500,85070571,568,568,568,568,0
|
|
20240308,164400,85070571,568,568,568,568,0
|
|
20240308,164300,85070571,568,568,568,568,0
|
|
20240308,164200,85070571,568,568,568,568,0
|
|
20240308,164100,85070571,568,568,568,568,0
|
|
20240308,164000,85070571,568,568,568,568,0
|
|
20240308,163900,85070571,568,568,568,568,0
|
|
20240308,163800,85070571,568,568,568,568,0
|
|
20240308,163700,85070571,568,568,568,568,8822
|
|
20240308,163600,85070571,568,568,568,568,0
|
|
20240308,163500,85070571,568,568,568,568,0
|
|
20240308,163400,85070571,568,568,568,568,0
|
|
20240308,163300,85070571,568,568,568,568,0
|
|
20240308,163200,85070571,568,568,568,568,0
|
|
20240308,163100,85070571,568,568,568,568,0
|
|
20240308,163000,85070571,568,568,568,568,0
|
|
20240308,162900,85070571,568,568,568,568,0
|
|
20240308,162800,85070571,568,568,568,568,0
|
|
20240308,162700,85070571,568,568,568,568,0
|
|
20240308,162600,85070571,568,568,568,568,0
|
|
20240308,162500,85070571,568,568,568,568,0
|
|
20240308,162400,85070571,568,568,568,568,0
|
|
20240308,162300,85070571,568,568,568,568,0
|
|
20240308,162200,85070571,568,568,568,568,0
|
|
20240308,162100,85070571,568,568,568,568,0
|
|
20240308,162000,85070571,568,568,568,568,0
|
|
20240308,161900,85070571,568,568,568,568,0
|
|
20240308,161800,85070571,568,568,568,568,0
|
|
20240308,161700,85070571,568,568,568,568,0
|
|
20240308,161600,85070571,568,568,568,568,0
|
|
20240308,161500,85070571,568,568,568,568,0
|
|
20240308,161400,85070571,568,568,568,568,0
|
|
20240308,161300,85070571,568,568,568,568,0
|
|
20240308,161200,85070571,568,568,568,568,0
|
|
20240308,161100,85070571,568,568,568,568,0
|
|
20240308,161000,85070571,568,568,568,568,0
|
|
20240308,160900,85070571,568,568,568,568,0
|
|
20240308,160800,85070571,568,568,568,568,0
|
|
20240308,160700,85070571,568,568,568,568,8822
|
|
20240308,160600,85070571,568,568,568,568,0
|
|
20240308,160500,85070571,568,568,568,568,0
|
|
20240308,160400,85070571,568,568,568,568,0
|
|
20240308,160300,85070571,568,568,568,568,0
|
|
20240308,160200,85070571,568,568,568,568,0
|
|
20240308,160100,85070571,568,568,568,568,0
|
|
20240308,160000,85070571,568,568,568,568,0
|
|
20240308,155900,85070571,568,568,568,568,0
|
|
20240308,155800,85070571,568,568,568,568,0
|
|
20240308,155700,85070571,568,568,568,568,0
|
|
20240308,155600,85070571,568,568,568,568,0
|
|
20240308,155500,85070571,568,568,568,568,0
|
|
20240308,155400,85070571,568,568,568,568,0
|
|
20240308,155300,85070571,568,568,568,568,0
|
|
20240308,155200,85070571,568,568,568,568,0
|
|
20240308,155100,85070571,568,568,568,568,0
|
|
20240308,155000,85070571,568,568,568,568,0
|
|
20240308,154900,85070571,568,568,568,568,0
|
|
20240308,154800,85070571,568,568,568,568,0
|
|
20240308,154700,85070571,568,568,568,568,0
|
|
20240308,154600,85070571,568,568,568,568,0
|
|
20240308,154500,85070571,568,568,568,568,0
|
|
20240308,154400,85070571,568,568,568,568,0
|
|
20240308,154300,85070571,568,568,568,568,0
|
|
20240308,154200,85070571,568,568,568,568,0
|
|
20240308,154100,85070571,568,568,568,568,0
|
|
20240308,154000,85070571,568,568,568,568,0
|
|
20240308,153900,85070571,568,568,568,568,0
|
|
20240308,153800,85070571,568,568,568,568,0
|
|
20240308,153700,85070571,568,568,568,568,8822
|
|
20240308,153600,85070571,568,568,568,568,0
|
|
20240308,153500,85070571,568,568,568,568,0
|
|
20240308,153400,85070571,568,568,568,568,0
|
|
20240308,153300,85070571,568,568,568,568,0
|
|
20240308,153200,85070571,568,568,568,568,0
|
|
20240308,153100,85070571,568,568,568,568,0
|
|
20240308,153000,85070571,568,568,568,568,8822
|
|
20240308,152900,80059675,567,567,567,567,0
|
|
20240308,152800,80059675,567,567,567,567,0
|
|
20240308,152700,80059675,567,567,567,567,0
|
|
20240308,152600,80059675,567,567,567,567,0
|
|
20240308,152500,80059675,567,567,567,567,0
|
|
20240308,152400,80059675,567,567,567,567,0
|
|
20240308,152300,80059675,567,567,567,567,0
|
|
20240308,152200,80059675,567,567,567,567,0
|
|
20240308,152100,80059675,567,567,567,567,0
|
|
20240308,152000,80059675,567,567,567,567,0
|
|
20240308,151900,80059675,567,567,567,567,501
|
|
20240308,151800,79775608,568,568,568,568,0
|
|
20240308,151700,79775608,568,568,568,568,119
|
|
20240308,151600,79708016,568,569,569,568,1545
|
|
20240308,151500,78829561,567,567,567,567,500
|
|
20240308,151400,78546061,568,568,568,568,0
|
|
20240308,151300,78546061,568,568,568,568,0
|
|
20240308,151200,78546061,568,568,568,568,0
|
|
20240308,151100,78546061,568,568,568,568,505
|
|
20240308,151000,78259221,567,567,567,567,115
|
|
20240308,150900,78194016,567,567,567,567,0
|
|
20240308,150800,78194016,567,567,567,567,0
|
|
20240308,150700,78194016,567,569,569,567,2209
|
|
20240308,150600,76937697,569,569,569,569,0
|
|
20240308,150500,76937697,569,569,569,569,0
|
|
20240308,150400,76937697,569,569,569,569,0
|
|
20240308,150300,76937697,569,569,569,569,0
|
|
20240308,150200,76937697,569,569,569,569,0
|
|
20240308,150100,76937697,569,569,569,569,0
|
|
20240308,150000,76937697,569,569,569,569,0
|
|
20240308,145900,76937697,569,569,569,569,0
|
|
20240308,145800,76937697,569,568,569,568,1084
|
|
20240308,145700,76321901,568,568,568,568,514
|
|
20240308,145600,76029949,568,568,568,568,101
|
|
20240308,145500,75972581,569,569,569,569,0
|
|
20240308,145400,75972581,569,569,569,569,0
|
|
20240308,145300,75972581,569,569,569,569,0
|
|
20240308,145200,75972581,569,569,569,569,20
|
|
20240308,145100,75961201,568,568,568,568,0
|
|
20240308,145000,75961201,568,568,568,568,15
|
|
20240308,144900,75952681,568,568,568,568,741
|
|
20240308,144800,75531793,567,567,567,567,0
|
|
20240308,144700,75531793,567,567,567,567,0
|
|
20240308,144600,75531793,567,568,568,567,116
|
|
20240308,144500,75465963,566,566,566,566,0
|
|
20240308,144400,75465963,566,566,566,566,0
|
|
20240308,144300,75465963,566,566,566,566,4
|
|
20240308,144200,75463699,566,566,566,566,0
|
|
20240308,144100,75463699,566,566,566,566,3002
|
|
20240308,144000,73764567,566,566,566,566,1
|
|
20240308,143900,73764001,567,567,567,567,479
|
|
20240308,143800,73492408,567,567,567,567,0
|
|
20240308,143700,73492408,567,567,567,567,0
|
|
20240308,143600,73492408,567,567,567,567,347
|
|
20240308,143500,73295659,567,567,567,567,0
|
|
20240308,143400,73295659,567,567,567,567,0
|
|
20240308,143300,73295659,567,567,567,567,0
|
|
20240308,143200,73295659,567,567,567,567,0
|
|
20240308,143100,73295659,567,567,567,567,0
|
|
20240308,143000,73295659,567,567,567,567,0
|
|
20240308,142900,73295659,567,567,567,567,39
|
|
20240308,142800,73273546,567,567,567,567,0
|
|
20240308,142700,73273546,567,567,567,567,0
|
|
20240308,142600,73273546,567,567,567,567,0
|
|
20240308,142500,73273546,567,567,567,567,0
|
|
20240308,142400,73273546,567,567,567,567,0
|
|
20240308,142300,73273546,567,567,567,567,39
|
|
20240308,142200,73251433,566,566,566,566,0
|
|
20240308,142100,73251433,566,566,566,566,0
|
|
20240308,142000,73251433,566,567,568,566,1789
|
|
20240308,141900,72236437,567,567,567,567,940
|
|
20240308,141800,71703457,568,568,568,568,10
|
|
20240308,141700,71697777,567,567,567,567,0
|
|
20240308,141600,71697777,567,567,567,567,48
|
|
20240308,141500,71670561,568,568,568,568,0
|
|
20240308,141400,71670561,568,568,568,568,0
|
|
20240308,141300,71670561,568,568,568,568,0
|
|
20240308,141200,71670561,568,568,568,568,0
|
|
20240308,141100,71670561,568,568,568,568,0
|
|
20240308,141000,71670561,568,568,568,568,0
|
|
20240308,140900,71670561,568,568,568,568,777
|
|
20240308,140800,71229225,568,568,568,568,0
|
|
20240308,140700,71229225,568,568,568,568,0
|
|
20240308,140600,71229225,568,568,568,568,0
|
|
20240308,140500,71229225,568,568,568,568,0
|
|
20240308,140400,71229225,568,568,568,568,4
|
|
20240308,140300,71226953,568,568,568,568,4
|
|
20240308,140200,71224681,568,568,568,568,4
|
|
20240308,140100,71222409,568,567,568,567,24
|
|
20240308,140000,71208799,568,567,568,567,121
|
|
20240308,135900,71140092,568,568,568,568,0
|
|
20240308,135800,71140092,568,568,568,568,8
|
|
20240308,135700,71135548,567,567,567,567,0
|
|
20240308,135600,71135548,567,567,567,567,0
|
|
20240308,135500,71135548,567,567,567,567,0
|
|
20240308,135400,71135548,567,567,567,567,0
|
|
20240308,135300,71135548,567,567,567,567,0
|
|
20240308,135200,71135548,567,567,567,567,0
|
|
20240308,135100,71135548,567,567,567,567,25
|
|
20240308,135000,71121373,566,566,566,566,1000
|
|
20240308,134900,70555373,568,568,568,568,0
|
|
20240308,134800,70555373,568,568,568,568,2
|
|
20240308,134700,70554237,566,566,566,566,2021
|
|
20240308,134600,69410351,566,566,566,566,0
|
|
20240308,134500,69410351,566,566,566,566,977
|
|
20240308,134400,68857369,566,567,567,566,8
|
|
20240308,134300,68852838,566,566,566,566,0
|
|
20240308,134200,68852838,566,566,566,566,0
|
|
20240308,134100,68852838,566,566,566,566,0
|
|
20240308,134000,68852838,566,566,566,566,0
|
|
20240308,133900,68852838,566,566,566,566,0
|
|
20240308,133800,68852838,566,566,566,566,44
|
|
20240308,133700,68827934,566,566,566,566,0
|
|
20240308,133600,68827934,566,566,566,566,0
|
|
20240308,133500,68827934,566,566,566,566,0
|
|
20240308,133400,68827934,566,566,566,566,100
|
|
20240308,133300,68771334,567,567,567,567,0
|
|
20240308,133200,68771334,567,567,567,567,0
|
|
20240308,133100,68771334,567,567,567,567,0
|
|
20240308,133000,68771334,567,567,567,567,0
|
|
20240308,132900,68771334,567,567,567,567,0
|
|
20240308,132800,68771334,567,567,567,567,142
|
|
20240308,132700,68690820,567,567,567,567,0
|
|
20240308,132600,68690820,567,567,567,567,22
|
|
20240308,132500,68678346,567,567,567,567,0
|
|
20240308,132400,68678346,567,567,567,567,0
|
|
20240308,132300,68678346,567,567,567,567,0
|
|
20240308,132200,68678346,567,567,567,567,0
|
|
20240308,132100,68678346,567,567,567,567,22
|
|
20240308,132000,68665872,568,568,568,568,1
|
|
20240308,131900,68665304,567,567,567,567,549
|
|
20240308,131800,68354021,567,567,567,567,0
|
|
20240308,131700,68354021,567,567,567,567,1383
|
|
20240308,131600,67569860,567,567,567,567,1000
|
|
20240308,131500,67002860,567,567,567,567,1250
|
|
20240308,131400,66294110,568,568,568,568,0
|
|
20240308,131300,66294110,568,568,568,568,0
|
|
20240308,131200,66294110,568,568,568,568,0
|
|
20240308,131100,66294110,568,568,568,568,22
|
|
20240308,131000,66281614,569,569,569,569,0
|
|
20240308,130900,66281614,569,569,569,569,0
|
|
20240308,130800,66281614,569,569,569,569,0
|
|
20240308,130700,66281614,569,569,569,569,45
|
|
20240308,130600,66256009,568,568,568,568,125
|
|
20240308,130500,66185009,568,568,568,568,376
|
|
20240308,130400,65971441,568,568,568,568,5
|
|
20240308,130300,65968601,567,567,567,567,0
|
|
20240308,130200,65968601,567,567,567,567,1
|
|
20240308,130100,65968034,567,567,567,567,522
|
|
20240308,130000,65672060,569,569,569,569,0
|
|
20240308,125900,65672060,569,569,569,569,0
|
|
20240308,125800,65672060,569,569,569,569,0
|
|
20240308,125700,65672060,569,569,569,569,0
|
|
20240308,125600,65672060,569,569,569,569,0
|
|
20240308,125500,65672060,569,569,569,569,0
|
|
20240308,125400,65672060,569,569,569,569,0
|
|
20240308,125300,65672060,569,569,569,569,0
|
|
20240308,125200,65672060,569,569,569,569,1
|
|
20240308,125100,65671491,567,568,569,567,43
|
|
20240308,125000,65647085,568,568,568,568,0
|
|
20240308,124900,65647085,568,568,568,568,0
|
|
20240308,124800,65647085,568,568,568,568,1
|
|
20240308,124700,65646517,567,568,568,567,7276
|
|
20240308,124600,61521024,568,568,568,568,0
|
|
20240308,124500,61521024,568,568,568,568,0
|
|
20240308,124400,61521024,568,568,568,568,0
|
|
20240308,124300,61521024,568,568,568,568,329
|
|
20240308,124200,61334152,568,568,568,568,0
|
|
20240308,124100,61334152,568,568,568,568,671
|
|
20240308,124000,60953024,568,568,568,568,0
|
|
20240308,123900,60953024,568,568,568,568,0
|
|
20240308,123800,60953024,568,568,568,568,0
|
|
20240308,123700,60953024,568,568,568,568,0
|
|
20240308,123600,60953024,568,568,568,568,30
|
|
20240308,123500,60935984,568,568,568,568,0
|
|
20240308,123400,60935984,568,568,568,568,0
|
|
20240308,123300,60935984,568,568,568,568,0
|
|
20240308,123200,60935984,568,568,568,568,0
|
|
20240308,123100,60935984,568,568,568,568,0
|
|
20240308,123000,60935984,568,570,570,568,3211
|
|
20240308,122900,59112114,570,570,570,570,25
|
|
20240308,122800,59097864,570,570,570,570,0
|
|
20240308,122700,59097864,570,570,570,570,12
|
|
20240308,122600,59091024,570,570,570,570,0
|
|
20240308,122500,59091024,570,570,570,570,0
|
|
20240308,122400,59091024,570,569,570,569,25
|
|
20240308,122300,59076796,568,567,568,567,524
|
|
20240308,122200,58779189,568,568,568,568,0
|
|
20240308,122100,58779189,568,568,568,568,1
|
|
20240308,122000,58778621,568,568,568,568,2
|
|
20240308,121900,58777485,570,570,570,570,0
|
|
20240308,121800,58777485,570,570,570,570,0
|
|
20240308,121700,58777485,570,570,570,570,0
|
|
20240308,121600,58777485,570,570,570,570,0
|
|
20240308,121500,58777485,570,570,570,570,0
|
|
20240308,121400,58777485,570,570,570,570,0
|
|
20240308,121300,58777485,570,570,570,570,0
|
|
20240308,121200,58777485,570,568,570,568,25
|
|
20240308,121100,58763259,568,568,568,568,21
|
|
20240308,121000,58751331,570,570,570,570,0
|
|
20240308,120900,58751331,570,570,570,570,0
|
|
20240308,120800,58751331,570,570,570,570,0
|
|
20240308,120700,58751331,570,570,570,570,0
|
|
20240308,120600,58751331,570,570,570,570,0
|
|
20240308,120500,58751331,570,570,570,570,0
|
|
20240308,120400,58751331,570,570,570,570,36
|
|
20240308,120300,58730811,570,567,570,566,7695
|
|
20240308,120200,54366599,567,567,567,567,0
|
|
20240308,120100,54366599,567,567,567,567,718
|
|
20240308,120000,53959493,568,568,568,568,0
|
|
20240308,115900,53959493,568,568,568,568,0
|
|
20240308,115800,53959493,568,568,568,568,0
|
|
20240308,115700,53959493,568,568,568,568,0
|
|
20240308,115600,53959493,568,568,568,568,3671
|
|
20240308,115500,51874365,568,568,568,568,218
|
|
20240308,115400,51750541,569,569,569,569,180
|
|
20240308,115300,51648121,569,569,569,569,0
|
|
20240308,115200,51648121,569,569,569,569,6
|
|
20240308,115100,51644707,569,569,569,569,7
|
|
20240308,115000,51640724,570,570,570,570,0
|
|
20240308,114900,51640724,570,570,570,570,0
|
|
20240308,114800,51640724,570,570,570,570,0
|
|
20240308,114700,51640724,570,570,570,570,1
|
|
20240308,114600,51640154,569,569,569,569,0
|
|
20240308,114500,51640154,569,569,569,569,0
|
|
20240308,114400,51640154,569,569,569,569,0
|
|
20240308,114300,51640154,569,569,569,569,600
|
|
20240308,114200,51298754,570,570,570,570,23
|
|
20240308,114100,51285644,571,571,571,571,85
|
|
20240308,114000,51237109,570,570,570,570,0
|
|
20240308,113900,51237109,570,571,571,570,89
|
|
20240308,113800,51186294,571,571,571,571,100
|
|
20240308,113700,51129194,572,572,572,572,0
|
|
20240308,113600,51129194,572,572,572,572,0
|
|
20240308,113500,51129194,572,572,572,572,20
|
|
20240308,113400,51117754,572,571,572,570,161
|
|
20240308,113300,51025878,572,571,572,571,182
|
|
20240308,113200,50921871,571,571,571,571,3
|
|
20240308,113100,50920158,572,572,572,572,0
|
|
20240308,113000,50920158,572,572,572,572,0
|
|
20240308,112900,50920158,572,572,572,572,0
|
|
20240308,112800,50920158,572,572,572,572,0
|
|
20240308,112700,50920158,572,572,572,572,0
|
|
20240308,112600,50920158,572,572,572,572,0
|
|
20240308,112500,50920158,572,572,572,572,1
|
|
20240308,112400,50919586,572,572,572,572,63
|
|
20240308,112300,50883550,572,569,572,569,33079
|
|
20240308,112200,32021509,569,569,569,569,0
|
|
20240308,112100,32021509,569,569,569,569,85
|
|
20240308,112000,31973144,568,568,568,568,0
|
|
20240308,111900,31973144,568,568,568,568,0
|
|
20240308,111800,31973144,568,568,568,568,0
|
|
20240308,111700,31973144,568,568,568,568,0
|
|
20240308,111600,31973144,568,569,569,568,89
|
|
20240308,111500,31922507,568,568,568,567,201
|
|
20240308,111400,31808364,569,569,569,569,0
|
|
20240308,111300,31808364,569,569,569,569,382
|
|
20240308,111200,31591006,568,568,568,568,18
|
|
20240308,111100,31580782,567,567,567,567,0
|
|
20240308,111000,31580782,567,567,567,567,0
|
|
20240308,110900,31580782,567,567,567,567,0
|
|
20240308,110800,31580782,567,567,567,567,1
|
|
20240308,110700,31580215,568,568,568,568,0
|
|
20240308,110600,31580215,568,568,568,568,135
|
|
20240308,110500,31503535,568,568,568,568,353
|
|
20240308,110400,31303031,566,566,566,566,0
|
|
20240308,110300,31303031,566,566,566,566,0
|
|
20240308,110200,31303031,566,567,567,566,3408
|
|
20240308,110100,29373808,568,568,568,568,0
|
|
20240308,110000,29373808,568,568,568,568,2
|
|
20240308,105900,29372672,568,567,568,567,212
|
|
20240308,105800,29252461,568,567,568,566,252
|
|
20240308,105700,29109610,567,567,567,567,0
|
|
20240308,105600,29109610,567,567,567,567,1
|
|
20240308,105500,29109043,567,567,567,567,0
|
|
20240308,105400,29109043,567,567,567,567,0
|
|
20240308,105300,29109043,567,567,567,567,11
|
|
20240308,105200,29102806,568,568,568,568,0
|
|
20240308,105100,29102806,568,568,568,568,0
|
|
20240308,105000,29102806,568,568,568,568,0
|
|
20240308,104900,29102806,568,568,568,568,85
|
|
20240308,104800,29054526,568,568,568,568,0
|
|
20240308,104700,29054526,568,568,568,568,0
|
|
20240308,104600,29054526,568,568,568,568,0
|
|
20240308,104500,29054526,568,568,568,568,0
|
|
20240308,104400,29054526,568,568,568,568,0
|
|
20240308,104300,29054526,568,569,569,568,86
|
|
20240308,104200,29005677,569,569,569,569,7
|
|
20240308,104100,29001694,569,569,569,569,0
|
|
20240308,104000,29001694,569,569,569,569,0
|
|
20240308,103900,29001694,569,569,569,569,50
|
|
20240308,103800,28973244,568,568,568,568,50
|
|
20240308,103700,28944844,565,565,565,565,0
|
|
20240308,103600,28944844,565,565,565,565,0
|
|
20240308,103500,28944844,565,565,565,565,0
|
|
20240308,103400,28944844,565,568,568,565,22109
|
|
20240308,103300,16436118,568,568,568,568,0
|
|
20240308,103200,16436118,568,568,568,568,0
|
|
20240308,103100,16436118,568,568,568,568,23
|
|
20240308,103000,16423054,568,568,568,568,0
|
|
20240308,102900,16423054,568,568,568,568,2
|
|
20240308,102800,16421918,568,568,569,568,20
|
|
20240308,102700,16410554,568,568,568,568,3
|
|
20240308,102600,16408850,568,568,568,568,0
|
|
20240308,102500,16408850,568,568,568,568,0
|
|
20240308,102400,16408850,568,568,568,568,13
|
|
20240308,102300,16401466,568,568,568,568,13
|
|
20240308,102200,16394082,568,569,569,568,49
|
|
20240308,102100,16366214,568,568,568,568,543
|
|
20240308,102000,16057790,568,568,568,568,0
|
|
20240308,101900,16057790,568,568,568,568,105
|
|
20240308,101800,15998150,568,568,568,568,0
|
|
20240308,101700,15998150,568,568,568,567,12
|
|
20240308,101600,15991338,568,568,568,568,0
|
|
20240308,101500,15991338,568,568,568,568,85
|
|
20240308,101400,15943058,568,568,568,568,0
|
|
20240308,101300,15943058,568,568,569,568,899
|
|
20240308,101200,15432376,569,569,569,569,4
|
|
20240308,101100,15430100,569,569,569,569,0
|
|
20240308,101000,15430100,569,569,569,569,0
|
|
20240308,100900,15430100,569,568,569,568,54
|
|
20240308,100800,15399388,568,568,568,568,14
|
|
20240308,100700,15391436,569,569,569,569,0
|
|
20240308,100600,15391436,569,568,569,568,89
|
|
20240308,100500,15340799,568,568,568,568,15
|
|
20240308,100400,15332279,568,569,569,568,25
|
|
20240308,100300,15318069,567,568,568,567,175
|
|
20240308,100200,15218833,569,569,569,569,0
|
|
20240308,100100,15218833,569,569,569,569,85
|
|
20240308,100000,15170468,568,569,569,568,15
|
|
20240308,095900,15161944,569,569,569,569,4
|
|
20240308,095800,15159668,569,569,569,569,85
|
|
20240308,095700,15111303,569,569,569,569,0
|
|
20240308,095600,15111303,569,569,569,569,11
|
|
20240308,095500,15105044,568,569,569,568,9
|
|
20240308,095400,15099928,568,568,568,568,18
|
|
20240308,095300,15089704,568,568,569,568,32
|
|
20240308,095200,15071524,569,569,569,569,0
|
|
20240308,095100,15071524,569,568,569,568,95
|
|
20240308,095000,15017479,568,568,568,568,0
|
|
20240308,094900,15017479,568,569,569,568,18
|
|
20240308,094800,15007247,568,569,569,567,20
|
|
20240308,094700,14995882,569,567,569,567,19
|
|
20240308,094600,14985091,569,569,569,567,14
|
|
20240308,094500,14977135,569,569,569,569,18
|
|
20240308,094400,14966893,569,568,569,568,190
|
|
20240308,094300,14858970,568,568,568,567,24
|
|
20240308,094200,14845344,568,567,568,567,17
|
|
20240308,094100,14835692,570,569,570,569,110
|
|
20240308,094000,14773094,567,569,569,567,1101
|
|
20240308,093900,14148627,566,566,566,566,0
|
|
20240308,093800,14148627,566,568,568,566,2000
|
|
20240308,093700,13015629,569,569,569,569,0
|
|
20240308,093600,13015629,569,569,569,569,101
|
|
20240308,093500,12958160,569,569,569,569,2
|
|
20240308,093400,12957022,569,569,569,569,2
|
|
20240308,093300,12955884,569,569,569,569,23
|
|
20240308,093200,12942797,569,569,569,569,10
|
|
20240308,093100,12937107,569,569,569,569,11
|
|
20240308,093000,12930848,569,569,569,569,100
|
|
20240308,092900,12873948,569,569,569,569,0
|
|
20240308,092800,12873948,569,569,569,569,140
|
|
20240308,092700,12794288,569,569,569,569,0
|
|
20240308,092600,12794288,569,569,569,569,56
|
|
20240308,092500,12762424,569,569,569,569,86
|
|
20240308,092400,12713490,569,569,569,569,3049
|
|
20240308,092300,10978609,569,569,569,569,1000
|
|
20240308,092200,10409609,569,569,569,569,0
|
|
20240308,092100,10409609,569,569,569,569,1
|
|
20240308,092000,10409040,569,570,570,569,20
|
|
20240308,091900,10397648,570,569,570,569,995
|
|
20240308,091800,9831490,569,569,569,569,190
|
|
20240308,091700,9723380,566,566,566,566,0
|
|
20240308,091600,9723380,566,566,566,566,0
|
|
20240308,091500,9723380,566,566,566,566,0
|
|
20240308,091400,9723380,566,566,566,566,0
|
|
20240308,091300,9723380,566,566,566,566,175
|
|
20240308,091200,9624330,566,567,567,566,1030
|
|
20240308,091100,9041300,568,568,568,568,0
|
|
20240308,091000,9041300,568,568,568,568,0
|
|
20240308,090900,9041300,568,568,568,568,266
|
|
20240308,090800,8890212,566,566,566,566,0
|
|
20240308,090700,8890212,566,567,567,566,10000
|
|
20240308,090600,3230187,566,566,566,566,0
|
|
20240308,090500,3230187,566,566,566,566,0
|
|
20240308,090400,3230187,566,566,567,566,3626
|
|
20240308,090300,1177371,570,570,570,566,344
|
|
20240308,090200,981948,569,569,569,569,4
|
|
20240308,090100,979672,570,569,570,569,100
|
|
20240308,090000,922734,569,566,569,566,1630
|