580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,183700,64132210,565,565,565,565,5010
|
|
20240313,183600,64132210,565,565,565,565,0
|
|
20240313,183500,64132210,565,565,565,565,0
|
|
20240313,183400,64132210,565,565,565,565,0
|
|
20240313,183300,64132210,565,565,565,565,0
|
|
20240313,183200,64132210,565,565,565,565,0
|
|
20240313,183100,64132210,565,565,565,565,0
|
|
20240313,183000,64132210,565,565,565,565,0
|
|
20240313,182900,64132210,565,565,565,565,0
|
|
20240313,182800,64132210,565,565,565,565,0
|
|
20240313,182700,64132210,565,565,565,565,0
|
|
20240313,182600,64132210,565,565,565,565,0
|
|
20240313,182500,64132210,565,565,565,565,0
|
|
20240313,182400,64132210,565,565,565,565,0
|
|
20240313,182300,64132210,565,565,565,565,0
|
|
20240313,182200,64132210,565,565,565,565,0
|
|
20240313,182100,64132210,565,565,565,565,0
|
|
20240313,182000,64132210,565,565,565,565,0
|
|
20240313,181900,64132210,565,565,565,565,0
|
|
20240313,181800,64132210,565,565,565,565,0
|
|
20240313,181700,64132210,565,565,565,565,0
|
|
20240313,181600,64132210,565,565,565,565,0
|
|
20240313,181500,64132210,565,565,565,565,0
|
|
20240313,181400,64132210,565,565,565,565,0
|
|
20240313,181300,64132210,565,565,565,565,0
|
|
20240313,181200,64132210,565,565,565,565,0
|
|
20240313,181100,64132210,565,565,565,565,0
|
|
20240313,181000,64132210,565,565,565,565,0
|
|
20240313,180900,64132210,565,565,565,565,0
|
|
20240313,180800,64132210,565,565,565,565,0
|
|
20240313,180700,64132210,565,565,565,565,5010
|
|
20240313,180600,64132210,565,565,565,565,0
|
|
20240313,180500,64132210,565,565,565,565,0
|
|
20240313,180400,64132210,565,565,565,565,0
|
|
20240313,180300,64132210,565,565,565,565,0
|
|
20240313,180200,64132210,565,565,565,565,0
|
|
20240313,180100,64132210,565,565,565,565,0
|
|
20240313,180000,64132210,565,565,565,565,0
|
|
20240313,175900,64132210,565,565,565,565,0
|
|
20240313,175800,64132210,565,565,565,565,0
|
|
20240313,175700,64132210,565,565,565,565,0
|
|
20240313,175600,64132210,565,565,565,565,0
|
|
20240313,175500,64132210,565,565,565,565,0
|
|
20240313,175400,64132210,565,565,565,565,0
|
|
20240313,175300,64132210,565,565,565,565,0
|
|
20240313,175200,64132210,565,565,565,565,0
|
|
20240313,175100,64132210,565,565,565,565,0
|
|
20240313,175000,64132210,565,565,565,565,0
|
|
20240313,174900,64132210,565,565,565,565,0
|
|
20240313,174800,64132210,565,565,565,565,0
|
|
20240313,174700,64132210,565,565,565,565,0
|
|
20240313,174600,64132210,565,565,565,565,0
|
|
20240313,174500,64132210,565,565,565,565,0
|
|
20240313,174400,64132210,565,565,565,565,0
|
|
20240313,174300,64132210,565,565,565,565,0
|
|
20240313,174200,64132210,565,565,565,565,0
|
|
20240313,174100,64132210,565,565,565,565,0
|
|
20240313,174000,64132210,565,565,565,565,0
|
|
20240313,173900,64132210,565,565,565,565,0
|
|
20240313,173800,64132210,565,565,565,565,0
|
|
20240313,173700,64132210,565,565,565,565,5010
|
|
20240313,173600,64132210,565,565,565,565,0
|
|
20240313,173500,64132210,565,565,565,565,0
|
|
20240313,173400,64132210,565,565,565,565,0
|
|
20240313,173300,64132210,565,565,565,565,0
|
|
20240313,173200,64132210,565,565,565,565,0
|
|
20240313,173100,64132210,565,565,565,565,0
|
|
20240313,173000,64132210,565,565,565,565,0
|
|
20240313,172900,64132210,565,565,565,565,0
|
|
20240313,172800,64132210,565,565,565,565,0
|
|
20240313,172700,64132210,565,565,565,565,0
|
|
20240313,172600,64132210,565,565,565,565,0
|
|
20240313,172500,64132210,565,565,565,565,0
|
|
20240313,172400,64132210,565,565,565,565,0
|
|
20240313,172300,64132210,565,565,565,565,0
|
|
20240313,172200,64132210,565,565,565,565,0
|
|
20240313,172100,64132210,565,565,565,565,0
|
|
20240313,172000,64132210,565,565,565,565,0
|
|
20240313,171900,64132210,565,565,565,565,0
|
|
20240313,171800,64132210,565,565,565,565,0
|
|
20240313,171700,64132210,565,565,565,565,0
|
|
20240313,171600,64132210,565,565,565,565,0
|
|
20240313,171500,64132210,565,565,565,565,0
|
|
20240313,171400,64132210,565,565,565,565,0
|
|
20240313,171300,64132210,565,565,565,565,0
|
|
20240313,171200,64132210,565,565,565,565,0
|
|
20240313,171100,64132210,565,565,565,565,0
|
|
20240313,171000,64132210,565,565,565,565,0
|
|
20240313,170900,64132210,565,565,565,565,0
|
|
20240313,170800,64132210,565,565,565,565,0
|
|
20240313,170700,64132210,565,565,565,565,5010
|
|
20240313,170600,64132210,565,565,565,565,0
|
|
20240313,170500,64132210,565,565,565,565,0
|
|
20240313,170400,64132210,565,565,565,565,0
|
|
20240313,170300,64132210,565,565,565,565,0
|
|
20240313,170200,64132210,565,565,565,565,0
|
|
20240313,170100,64132210,565,565,565,565,0
|
|
20240313,170000,64132210,565,565,565,565,0
|
|
20240313,165900,64132210,565,565,565,565,0
|
|
20240313,165800,64132210,565,565,565,565,0
|
|
20240313,165700,64132210,565,565,565,565,0
|
|
20240313,165600,64132210,565,565,565,565,0
|
|
20240313,165500,64132210,565,565,565,565,0
|
|
20240313,165400,64132210,565,565,565,565,0
|
|
20240313,165300,64132210,565,565,565,565,0
|
|
20240313,165200,64132210,565,565,565,565,0
|
|
20240313,165100,64132210,565,565,565,565,0
|
|
20240313,165000,64132210,565,565,565,565,0
|
|
20240313,164900,64132210,565,565,565,565,0
|
|
20240313,164800,64132210,565,565,565,565,0
|
|
20240313,164700,64132210,565,565,565,565,0
|
|
20240313,164600,64132210,565,565,565,565,0
|
|
20240313,164500,64132210,565,565,565,565,0
|
|
20240313,164400,64132210,565,565,565,565,0
|
|
20240313,164300,64132210,565,565,565,565,0
|
|
20240313,164200,64132210,565,565,565,565,0
|
|
20240313,164100,64132210,565,565,565,565,0
|
|
20240313,164000,64132210,565,565,565,565,0
|
|
20240313,163900,64132210,565,565,565,565,0
|
|
20240313,163800,64132210,565,565,565,565,0
|
|
20240313,163700,64132210,565,565,565,565,5010
|
|
20240313,163600,64132210,565,565,565,565,0
|
|
20240313,163500,64132210,565,565,565,565,0
|
|
20240313,163400,64132210,565,565,565,565,0
|
|
20240313,163300,64132210,565,565,565,565,0
|
|
20240313,163200,64132210,565,565,565,565,0
|
|
20240313,163100,64132210,565,565,565,565,0
|
|
20240313,163000,64132210,565,565,565,565,0
|
|
20240313,162900,64132210,565,565,565,565,0
|
|
20240313,162800,64132210,565,565,565,565,0
|
|
20240313,162700,64132210,565,565,565,565,0
|
|
20240313,162600,64132210,565,565,565,565,0
|
|
20240313,162500,64132210,565,565,565,565,0
|
|
20240313,162400,64132210,565,565,565,565,0
|
|
20240313,162300,64132210,565,565,565,565,0
|
|
20240313,162200,64132210,565,565,565,565,0
|
|
20240313,162100,64132210,565,565,565,565,0
|
|
20240313,162000,64132210,565,565,565,565,0
|
|
20240313,161900,64132210,565,565,565,565,0
|
|
20240313,161800,64132210,565,565,565,565,0
|
|
20240313,161700,64132210,565,565,565,565,0
|
|
20240313,161600,64132210,565,565,565,565,0
|
|
20240313,161500,64132210,565,565,565,565,0
|
|
20240313,161400,64132210,565,565,565,565,0
|
|
20240313,161300,64132210,565,565,565,565,0
|
|
20240313,161200,64132210,565,565,565,565,0
|
|
20240313,161100,64132210,565,565,565,565,0
|
|
20240313,161000,64132210,565,565,565,565,0
|
|
20240313,160900,64132210,565,565,565,565,0
|
|
20240313,160800,64132210,565,565,565,565,0
|
|
20240313,160700,64132210,565,565,565,565,5010
|
|
20240313,160600,64132210,565,565,565,565,0
|
|
20240313,160500,64132210,565,565,565,565,0
|
|
20240313,160400,64132210,565,565,565,565,0
|
|
20240313,160300,64132210,565,565,565,565,0
|
|
20240313,160200,64132210,565,565,565,565,0
|
|
20240313,160100,64132210,565,565,565,565,0
|
|
20240313,160000,64132210,565,565,565,565,0
|
|
20240313,155900,64132210,565,565,565,565,0
|
|
20240313,155800,64132210,565,565,565,565,0
|
|
20240313,155700,64132210,565,565,565,565,0
|
|
20240313,155600,64132210,565,565,565,565,0
|
|
20240313,155500,64132210,565,565,565,565,0
|
|
20240313,155400,64132210,565,565,565,565,0
|
|
20240313,155300,64132210,565,565,565,565,0
|
|
20240313,155200,64132210,565,565,565,565,0
|
|
20240313,155100,64132210,565,565,565,565,0
|
|
20240313,155000,64132210,565,565,565,565,0
|
|
20240313,154900,64132210,565,565,565,565,0
|
|
20240313,154800,64132210,565,565,565,565,0
|
|
20240313,154700,64132210,565,565,565,565,0
|
|
20240313,154600,64132210,565,565,565,565,0
|
|
20240313,154500,64132210,565,565,565,565,0
|
|
20240313,154400,64132210,565,565,565,565,0
|
|
20240313,154300,64132210,565,565,565,565,0
|
|
20240313,154200,64132210,565,565,565,565,0
|
|
20240313,154100,64132210,565,565,565,565,0
|
|
20240313,154000,64132210,565,565,565,565,0
|
|
20240313,153900,64132210,565,565,565,565,0
|
|
20240313,153800,64132210,565,565,565,565,0
|
|
20240313,153700,64132210,565,565,565,565,5010
|
|
20240313,153600,64132210,565,565,565,565,0
|
|
20240313,153500,64132210,565,565,565,565,0
|
|
20240313,153400,64132210,565,565,565,565,0
|
|
20240313,153300,64132210,565,565,565,565,0
|
|
20240313,153200,64132210,565,565,565,565,0
|
|
20240313,153100,64132210,565,565,565,565,0
|
|
20240313,153000,64132210,565,565,565,565,5010
|
|
20240313,152900,61301560,565,565,565,565,0
|
|
20240313,152800,61301560,565,565,565,565,0
|
|
20240313,152700,61301560,565,565,565,565,0
|
|
20240313,152600,61301560,565,565,565,565,0
|
|
20240313,152500,61301560,565,565,565,565,0
|
|
20240313,152400,61301560,565,565,565,565,0
|
|
20240313,152300,61301560,565,565,565,565,0
|
|
20240313,152200,61301560,565,565,565,565,0
|
|
20240313,152100,61301560,565,565,565,565,0
|
|
20240313,152000,61301560,565,565,565,565,0
|
|
20240313,151900,61301560,565,565,565,565,743
|
|
20240313,151800,60881765,565,565,565,565,0
|
|
20240313,151700,60881765,565,565,565,565,0
|
|
20240313,151600,60881765,565,564,565,563,266
|
|
20240313,151500,60731734,564,564,564,564,0
|
|
20240313,151400,60731734,564,564,564,564,0
|
|
20240313,151300,60731734,564,564,564,564,0
|
|
20240313,151200,60731734,564,564,564,564,0
|
|
20240313,151100,60731734,564,564,564,564,4
|
|
20240313,151000,60729478,564,564,564,564,12
|
|
20240313,150900,60722710,564,564,564,564,5
|
|
20240313,150800,60719890,564,564,564,564,3
|
|
20240313,150700,60718198,564,564,564,564,0
|
|
20240313,150600,60718198,564,564,564,564,0
|
|
20240313,150500,60718198,564,563,565,563,61
|
|
20240313,150400,60683785,563,563,563,563,499
|
|
20240313,150300,60402848,563,563,563,563,0
|
|
20240313,150200,60402848,563,563,563,563,0
|
|
20240313,150100,60402848,563,563,563,563,96
|
|
20240313,150000,60348800,563,563,563,563,1
|
|
20240313,145900,60348237,565,565,565,565,0
|
|
20240313,145800,60348237,565,565,565,565,0
|
|
20240313,145700,60348237,565,565,565,565,0
|
|
20240313,145600,60348237,565,565,565,565,0
|
|
20240313,145500,60348237,565,565,565,565,0
|
|
20240313,145400,60348237,565,565,565,565,0
|
|
20240313,145300,60348237,565,565,565,565,0
|
|
20240313,145200,60348237,565,565,565,565,0
|
|
20240313,145100,60348237,565,565,565,565,0
|
|
20240313,145000,60348237,565,565,565,565,0
|
|
20240313,144900,60348237,565,565,565,565,0
|
|
20240313,144800,60348237,565,565,565,565,0
|
|
20240313,144700,60348237,565,565,565,565,0
|
|
20240313,144600,60348237,565,565,565,565,0
|
|
20240313,144500,60348237,565,565,565,565,0
|
|
20240313,144400,60348237,565,565,565,565,0
|
|
20240313,144300,60348237,565,565,565,565,0
|
|
20240313,144200,60348237,565,565,565,565,0
|
|
20240313,144100,60348237,565,565,565,565,0
|
|
20240313,144000,60348237,565,565,565,565,1
|
|
20240313,143900,60347672,562,563,563,562,1000
|
|
20240313,143800,59785498,564,564,564,564,0
|
|
20240313,143700,59785498,564,564,564,564,0
|
|
20240313,143600,59785498,564,564,564,564,0
|
|
20240313,143500,59785498,564,564,564,564,0
|
|
20240313,143400,59785498,564,565,565,564,104
|
|
20240313,143300,59726838,562,562,562,562,0
|
|
20240313,143200,59726838,562,562,562,562,0
|
|
20240313,143100,59726838,562,562,562,562,2207
|
|
20240313,143000,58486504,562,562,562,562,12
|
|
20240313,142900,58479760,562,562,562,562,0
|
|
20240313,142800,58479760,562,562,562,562,12
|
|
20240313,142700,58473016,562,562,562,562,1056
|
|
20240313,142600,57879544,562,562,562,562,0
|
|
20240313,142500,57879544,562,562,562,562,292
|
|
20240313,142400,57715440,562,564,564,561,12551
|
|
20240313,142300,50667434,564,564,564,564,6
|
|
20240313,142200,50664050,566,566,566,566,0
|
|
20240313,142100,50664050,566,566,566,566,0
|
|
20240313,142000,50664050,566,566,566,566,0
|
|
20240313,141900,50664050,566,566,566,566,0
|
|
20240313,141800,50664050,566,566,566,566,0
|
|
20240313,141700,50664050,566,566,566,566,3
|
|
20240313,141600,50662352,563,563,563,563,0
|
|
20240313,141500,50662352,563,563,563,563,0
|
|
20240313,141400,50662352,563,563,563,563,0
|
|
20240313,141300,50662352,563,563,563,563,0
|
|
20240313,141200,50662352,563,563,563,563,0
|
|
20240313,141100,50662352,563,563,563,563,0
|
|
20240313,141000,50662352,563,563,563,563,0
|
|
20240313,140900,50662352,563,563,563,563,0
|
|
20240313,140800,50662352,563,563,563,563,0
|
|
20240313,140700,50662352,563,563,563,563,0
|
|
20240313,140600,50662352,563,563,563,563,0
|
|
20240313,140500,50662352,563,563,563,563,0
|
|
20240313,140400,50662352,563,563,563,563,2732
|
|
20240313,140300,49124236,566,566,566,566,0
|
|
20240313,140200,49124236,566,566,566,566,5
|
|
20240313,140100,49121406,566,566,566,566,0
|
|
20240313,140000,49121406,566,566,566,566,0
|
|
20240313,135900,49121406,566,565,566,565,10
|
|
20240313,135800,49115752,563,563,563,563,0
|
|
20240313,135700,49115752,563,564,564,563,900
|
|
20240313,135600,48608462,566,566,566,566,0
|
|
20240313,135500,48608462,566,565,566,565,10
|
|
20240313,135400,48602808,565,565,565,565,0
|
|
20240313,135300,48602808,565,565,565,565,1
|
|
20240313,135200,48602243,565,565,565,565,100
|
|
20240313,135100,48545743,566,566,566,566,0
|
|
20240313,135000,48545743,566,565,566,565,10
|
|
20240313,134900,48540090,565,565,565,565,182
|
|
20240313,134800,48437260,565,565,565,565,15
|
|
20240313,134700,48428785,565,564,565,564,104
|
|
20240313,134600,48370026,564,564,564,564,1
|
|
20240313,134500,48369462,565,565,565,565,30
|
|
20240313,134400,48352512,565,565,565,565,1
|
|
20240313,134300,48351947,565,565,565,565,1
|
|
20240313,134200,48351382,567,567,567,567,0
|
|
20240313,134100,48351382,567,567,567,567,0
|
|
20240313,134000,48351382,567,567,567,567,0
|
|
20240313,133900,48351382,567,567,567,567,0
|
|
20240313,133800,48351382,567,567,567,567,0
|
|
20240313,133700,48351382,567,567,567,567,0
|
|
20240313,133600,48351382,567,567,567,567,0
|
|
20240313,133500,48351382,567,567,567,567,0
|
|
20240313,133400,48351382,567,567,567,567,0
|
|
20240313,133300,48351382,567,567,567,567,0
|
|
20240313,133200,48351382,567,567,567,567,0
|
|
20240313,133100,48351382,567,567,567,567,2
|
|
20240313,133000,48350248,567,567,567,567,0
|
|
20240313,132900,48350248,567,567,567,567,8
|
|
20240313,132800,48345712,567,567,567,567,0
|
|
20240313,132700,48345712,567,567,567,567,0
|
|
20240313,132600,48345712,567,567,567,567,0
|
|
20240313,132500,48345712,567,565,567,565,80
|
|
20240313,132400,48300490,565,565,565,565,2
|
|
20240313,132300,48299360,565,565,565,565,0
|
|
20240313,132200,48299360,565,565,565,565,0
|
|
20240313,132100,48299360,565,565,565,565,0
|
|
20240313,132000,48299360,565,565,565,565,0
|
|
20240313,131900,48299360,565,565,565,565,216
|
|
20240313,131800,48177320,565,565,565,565,866
|
|
20240313,131700,47688030,565,565,565,565,22
|
|
20240313,131600,47675600,565,565,565,565,622
|
|
20240313,131500,47324170,567,567,567,567,0
|
|
20240313,131400,47324170,567,567,567,567,0
|
|
20240313,131300,47324170,567,567,567,567,0
|
|
20240313,131200,47324170,567,567,567,567,0
|
|
20240313,131100,47324170,567,567,567,567,0
|
|
20240313,131000,47324170,567,567,567,567,0
|
|
20240313,130900,47324170,567,567,567,567,0
|
|
20240313,130800,47324170,567,567,567,567,0
|
|
20240313,130700,47324170,567,567,567,567,0
|
|
20240313,130600,47324170,567,567,567,567,0
|
|
20240313,130500,47324170,567,567,567,567,0
|
|
20240313,130400,47324170,567,567,567,567,0
|
|
20240313,130300,47324170,567,567,567,567,0
|
|
20240313,130200,47324170,567,567,567,567,0
|
|
20240313,130100,47324170,567,567,567,567,10
|
|
20240313,130000,47318500,565,565,565,565,0
|
|
20240313,125900,47318500,565,565,565,565,0
|
|
20240313,125800,47318500,565,565,565,565,0
|
|
20240313,125700,47318500,565,565,565,565,0
|
|
20240313,125600,47318500,565,565,565,565,0
|
|
20240313,125500,47318500,565,565,565,565,0
|
|
20240313,125400,47318500,565,565,565,565,67
|
|
20240313,125300,47280645,565,565,565,565,0
|
|
20240313,125200,47280645,565,565,565,565,0
|
|
20240313,125100,47280645,565,565,565,565,0
|
|
20240313,125000,47280645,565,565,565,565,0
|
|
20240313,124900,47280645,565,565,565,565,0
|
|
20240313,124800,47280645,565,565,565,565,0
|
|
20240313,124700,47280645,565,565,565,565,0
|
|
20240313,124600,47280645,565,565,565,565,0
|
|
20240313,124500,47280645,565,565,565,565,0
|
|
20240313,124400,47280645,565,565,565,565,0
|
|
20240313,124300,47280645,565,565,565,565,5
|
|
20240313,124200,47277820,565,565,565,565,0
|
|
20240313,124100,47277820,565,565,565,565,0
|
|
20240313,124000,47277820,565,565,565,565,0
|
|
20240313,123900,47277820,565,565,565,565,14
|
|
20240313,123800,47269910,565,565,565,565,0
|
|
20240313,123700,47269910,565,565,565,565,0
|
|
20240313,123600,47269910,565,565,565,565,0
|
|
20240313,123500,47269910,565,565,565,565,0
|
|
20240313,123400,47269910,565,565,565,565,0
|
|
20240313,123300,47269910,565,565,565,565,0
|
|
20240313,123200,47269910,565,565,565,565,0
|
|
20240313,123100,47269910,565,565,565,565,149
|
|
20240313,123000,47185725,568,568,568,568,0
|
|
20240313,122900,47185725,568,568,568,568,7
|
|
20240313,122800,47181749,568,568,568,568,5
|
|
20240313,122700,47178909,568,568,568,568,0
|
|
20240313,122600,47178909,568,568,568,568,0
|
|
20240313,122500,47178909,568,568,568,568,0
|
|
20240313,122400,47178909,568,568,568,568,0
|
|
20240313,122300,47178909,568,568,568,568,0
|
|
20240313,122200,47178909,568,568,568,568,0
|
|
20240313,122100,47178909,568,568,568,568,0
|
|
20240313,122000,47178909,568,568,568,568,0
|
|
20240313,121900,47178909,568,568,568,568,0
|
|
20240313,121800,47178909,568,568,568,568,0
|
|
20240313,121700,47178909,568,568,568,568,0
|
|
20240313,121600,47178909,568,568,568,568,0
|
|
20240313,121500,47178909,568,568,568,568,1
|
|
20240313,121400,47178341,568,568,568,568,0
|
|
20240313,121300,47178341,568,568,568,568,0
|
|
20240313,121200,47178341,568,568,568,568,0
|
|
20240313,121100,47178341,568,568,568,568,0
|
|
20240313,121000,47178341,568,568,568,568,1
|
|
20240313,120900,47177773,567,567,567,567,0
|
|
20240313,120800,47177773,567,567,567,567,1
|
|
20240313,120700,47177206,568,568,568,568,0
|
|
20240313,120600,47177206,568,568,568,568,0
|
|
20240313,120500,47177206,568,568,568,568,0
|
|
20240313,120400,47177206,568,568,568,568,0
|
|
20240313,120300,47177206,568,568,568,568,0
|
|
20240313,120200,47177206,568,568,568,568,0
|
|
20240313,120100,47177206,568,567,568,567,100
|
|
20240313,120000,47120407,568,568,568,568,0
|
|
20240313,115900,47120407,568,568,568,568,0
|
|
20240313,115800,47120407,568,568,568,568,205
|
|
20240313,115700,47003967,568,568,568,568,0
|
|
20240313,115600,47003967,568,568,568,568,0
|
|
20240313,115500,47003967,568,568,568,568,0
|
|
20240313,115400,47003967,568,564,568,564,510
|
|
20240313,115300,46716288,562,562,562,562,0
|
|
20240313,115200,46716288,562,562,562,562,0
|
|
20240313,115100,46716288,562,567,567,562,3118
|
|
20240313,115000,44960653,567,567,567,567,0
|
|
20240313,114900,44960653,567,567,567,567,0
|
|
20240313,114800,44960653,567,567,567,567,99
|
|
20240313,114700,44904520,568,568,568,568,0
|
|
20240313,114600,44904520,568,568,568,568,4638
|
|
20240313,114500,42270136,568,568,568,568,0
|
|
20240313,114400,42270136,568,568,568,568,0
|
|
20240313,114300,42270136,568,568,568,568,8
|
|
20240313,114200,42265592,568,568,568,568,0
|
|
20240313,114100,42265592,568,567,568,567,10
|
|
20240313,114000,42259913,568,568,568,568,0
|
|
20240313,113900,42259913,568,568,568,567,1505
|
|
20240313,113800,41405074,568,567,568,567,5
|
|
20240313,113700,41402235,567,567,567,567,0
|
|
20240313,113600,41402235,567,567,567,567,0
|
|
20240313,113500,41402235,567,567,567,567,0
|
|
20240313,113400,41402235,567,567,567,567,0
|
|
20240313,113300,41402235,567,567,567,567,0
|
|
20240313,113200,41402235,567,567,567,567,0
|
|
20240313,113100,41402235,567,567,567,567,0
|
|
20240313,113000,41402235,567,567,567,567,0
|
|
20240313,112900,41402235,567,567,567,567,0
|
|
20240313,112800,41402235,567,567,567,567,0
|
|
20240313,112700,41402235,567,567,567,567,0
|
|
20240313,112600,41402235,567,567,567,567,0
|
|
20240313,112500,41402235,567,567,567,567,0
|
|
20240313,112400,41402235,567,567,567,567,0
|
|
20240313,112300,41402235,567,567,567,567,0
|
|
20240313,112200,41402235,567,567,567,567,0
|
|
20240313,112100,41402235,567,567,567,567,0
|
|
20240313,112000,41402235,567,567,567,567,0
|
|
20240313,111900,41402235,567,567,567,567,0
|
|
20240313,111800,41402235,567,567,567,567,0
|
|
20240313,111700,41402235,567,567,567,567,0
|
|
20240313,111600,41402235,567,567,567,567,10
|
|
20240313,111500,41396565,566,566,566,566,0
|
|
20240313,111400,41396565,566,566,566,566,0
|
|
20240313,111300,41396565,566,566,566,566,0
|
|
20240313,111200,41396565,566,566,566,566,0
|
|
20240313,111100,41396565,566,566,566,566,0
|
|
20240313,111000,41396565,566,566,566,566,0
|
|
20240313,110900,41396565,566,566,566,566,0
|
|
20240313,110800,41396565,566,566,566,566,1432
|
|
20240313,110700,40586053,566,566,566,566,0
|
|
20240313,110600,40586053,566,566,566,566,0
|
|
20240313,110500,40586053,566,566,566,566,0
|
|
20240313,110400,40586053,566,566,566,566,0
|
|
20240313,110300,40586053,566,566,566,566,0
|
|
20240313,110200,40586053,566,566,566,566,0
|
|
20240313,110100,40586053,566,566,566,566,4
|
|
20240313,110000,40583789,566,566,566,566,0
|
|
20240313,105900,40583789,566,566,566,566,0
|
|
20240313,105800,40583789,566,566,566,566,0
|
|
20240313,105700,40583789,566,566,566,566,0
|
|
20240313,105600,40583789,566,566,566,566,0
|
|
20240313,105500,40583789,566,566,566,566,0
|
|
20240313,105400,40583789,566,567,567,566,171
|
|
20240313,105300,40486981,566,566,566,566,0
|
|
20240313,105200,40486981,566,566,566,566,0
|
|
20240313,105100,40486981,566,566,566,566,0
|
|
20240313,105000,40486981,566,566,566,566,0
|
|
20240313,104900,40486981,566,566,566,566,0
|
|
20240313,104800,40486981,566,566,566,566,0
|
|
20240313,104700,40486981,566,566,566,566,0
|
|
20240313,104600,40486981,566,566,566,566,2
|
|
20240313,104500,40485849,566,566,566,566,0
|
|
20240313,104400,40485849,566,566,566,566,408
|
|
20240313,104300,40254921,567,567,567,567,54
|
|
20240313,104200,40224303,569,569,569,569,0
|
|
20240313,104100,40224303,569,569,569,569,7
|
|
20240313,104000,40220320,569,568,569,568,59
|
|
20240313,103900,40186755,570,570,570,570,0
|
|
20240313,103800,40186755,570,567,570,567,190
|
|
20240313,103700,40078768,563,563,563,563,1
|
|
20240313,103600,40078205,563,563,563,563,500
|
|
20240313,103500,39796705,563,563,563,563,0
|
|
20240313,103400,39796705,563,563,563,563,0
|
|
20240313,103300,39796705,563,563,563,563,0
|
|
20240313,103200,39796705,563,563,563,563,20
|
|
20240313,103100,39785445,568,568,568,568,0
|
|
20240313,103000,39785445,568,568,568,568,11
|
|
20240313,102900,39779197,563,563,563,563,0
|
|
20240313,102800,39779197,563,563,563,563,0
|
|
20240313,102700,39779197,563,565,565,563,1000
|
|
20240313,102600,39216124,563,563,563,563,0
|
|
20240313,102500,39216124,563,563,563,563,0
|
|
20240313,102400,39216124,563,563,563,563,0
|
|
20240313,102300,39216124,563,564,564,563,1000
|
|
20240313,102200,38652190,563,567,567,563,433
|
|
20240313,102100,38407898,570,570,570,570,0
|
|
20240313,102000,38407898,570,568,570,568,2576
|
|
20240313,101900,36940061,569,569,569,569,0
|
|
20240313,101800,36940061,569,566,569,566,3281
|
|
20240313,101700,35077666,564,564,564,564,0
|
|
20240313,101600,35077666,564,564,564,564,1719
|
|
20240313,101500,34108150,563,563,563,563,0
|
|
20240313,101400,34108150,563,563,563,563,0
|
|
20240313,101300,34108150,563,563,563,563,0
|
|
20240313,101200,34108150,563,563,563,563,0
|
|
20240313,101100,34108150,563,563,563,563,0
|
|
20240313,101000,34108150,563,563,563,563,10013
|
|
20240313,100900,28470831,563,562,563,562,13873
|
|
20240313,100800,20671525,563,563,563,563,0
|
|
20240313,100700,20671525,563,563,563,563,0
|
|
20240313,100600,20671525,563,563,563,563,0
|
|
20240313,100500,20671525,563,563,563,563,15
|
|
20240313,100400,20663080,562,562,562,562,1
|
|
20240313,100300,20662518,563,563,563,563,10
|
|
20240313,100200,20656888,562,562,563,562,1234
|
|
20240313,100100,19963263,562,563,563,562,50
|
|
20240313,100000,19935115,563,563,563,563,0
|
|
20240313,095900,19935115,563,563,563,563,1012
|
|
20240313,095800,19365359,563,563,563,563,1
|
|
20240313,095700,19364796,563,563,563,563,0
|
|
20240313,095600,19364796,563,563,563,563,17
|
|
20240313,095500,19355225,563,563,563,563,1000
|
|
20240313,095400,18792225,563,563,563,563,2000
|
|
20240313,095300,17666225,563,563,563,563,17
|
|
20240313,095200,17656654,563,563,563,563,894
|
|
20240313,095100,17153332,563,563,563,562,9823
|
|
20240313,095000,11625546,563,563,564,563,1026
|
|
20240313,094900,11047884,563,564,564,563,1021
|
|
20240313,094800,10473040,564,565,565,564,1359
|
|
20240313,094700,9706159,565,565,565,564,585
|
|
20240313,094600,9375714,565,566,566,565,19
|
|
20240313,094500,9364961,565,565,565,565,0
|
|
20240313,094400,9364961,565,566,566,565,21
|
|
20240313,094300,9353076,565,565,565,565,1
|
|
20240313,094200,9352511,565,565,565,565,8
|
|
20240313,094100,9347991,566,566,566,566,32
|
|
20240313,094000,9329879,564,565,565,564,201
|
|
20240313,093900,9216483,566,566,566,566,2
|
|
20240313,093800,9215351,565,565,565,565,3
|
|
20240313,093700,9213656,565,565,565,565,3
|
|
20240313,093600,9211961,566,566,566,566,441
|
|
20240313,093500,8962355,566,566,566,566,0
|
|
20240313,093400,8962355,566,565,566,565,16
|
|
20240313,093300,8953314,565,565,565,565,2
|
|
20240313,093200,8952184,564,564,564,564,412
|
|
20240313,093100,8719816,565,566,566,565,7041
|
|
20240313,093000,4741517,566,566,566,566,475
|
|
20240313,092900,4472667,566,566,566,566,0
|
|
20240313,092800,4472667,566,566,566,566,48
|
|
20240313,092700,4445499,566,566,566,566,1
|
|
20240313,092600,4444933,566,566,566,566,0
|
|
20240313,092500,4444933,566,566,566,566,10
|
|
20240313,092400,4439273,569,569,569,569,0
|
|
20240313,092300,4439273,569,569,569,569,0
|
|
20240313,092200,4439273,569,569,569,569,0
|
|
20240313,092100,4439273,569,569,569,569,0
|
|
20240313,092000,4439273,569,569,569,569,0
|
|
20240313,091900,4439273,569,569,569,569,1
|
|
20240313,091800,4438704,565,565,565,565,0
|
|
20240313,091700,4438704,565,565,565,565,0
|
|
20240313,091600,4438704,565,565,565,565,0
|
|
20240313,091500,4438704,565,566,566,565,4800
|
|
20240313,091400,1723190,569,569,569,569,0
|
|
20240313,091300,1723190,569,569,569,569,0
|
|
20240313,091200,1723190,569,569,569,569,0
|
|
20240313,091100,1723190,569,569,569,569,1
|
|
20240313,091000,1722621,567,567,567,567,883
|
|
20240313,090900,1221960,566,566,566,566,32
|
|
20240313,090800,1203848,566,566,566,566,540
|
|
20240313,090700,898208,566,566,566,566,333
|
|
20240313,090600,709730,566,566,566,566,240
|
|
20240313,090500,573890,570,570,570,570,200
|
|
20240313,090400,459890,570,570,570,570,0
|
|
20240313,090300,459890,570,570,570,570,0
|
|
20240313,090200,459890,570,566,570,566,22
|
|
20240313,090100,447410,567,570,570,567,11
|
|
20240313,090000,441170,568,570,570,568,774
|