580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,183700,115646749,563,563,563,563,5217
|
|
20240314,183600,115646749,563,563,563,563,0
|
|
20240314,183500,115646749,563,563,563,563,0
|
|
20240314,183400,115646749,563,563,563,563,0
|
|
20240314,183300,115646749,563,563,563,563,0
|
|
20240314,183200,115646749,563,563,563,563,0
|
|
20240314,183100,115646749,563,563,563,563,0
|
|
20240314,183000,115646749,563,563,563,563,0
|
|
20240314,182900,115646749,563,563,563,563,0
|
|
20240314,182800,115646749,563,563,563,563,0
|
|
20240314,182700,115646749,563,563,563,563,0
|
|
20240314,182600,115646749,563,563,563,563,0
|
|
20240314,182500,115646749,563,563,563,563,0
|
|
20240314,182400,115646749,563,563,563,563,0
|
|
20240314,182300,115646749,563,563,563,563,0
|
|
20240314,182200,115646749,563,563,563,563,0
|
|
20240314,182100,115646749,563,563,563,563,0
|
|
20240314,182000,115646749,563,563,563,563,0
|
|
20240314,181900,115646749,563,563,563,563,0
|
|
20240314,181800,115646749,563,563,563,563,0
|
|
20240314,181700,115646749,563,563,563,563,0
|
|
20240314,181600,115646749,563,563,563,563,0
|
|
20240314,181500,115646749,563,563,563,563,0
|
|
20240314,181400,115646749,563,563,563,563,0
|
|
20240314,181300,115646749,563,563,563,563,0
|
|
20240314,181200,115646749,563,563,563,563,0
|
|
20240314,181100,115646749,563,563,563,563,0
|
|
20240314,181000,115646749,563,563,563,563,0
|
|
20240314,180900,115646749,563,563,563,563,0
|
|
20240314,180800,115646749,563,563,563,563,0
|
|
20240314,180700,115646749,563,563,563,563,5217
|
|
20240314,180600,115646749,563,563,563,563,0
|
|
20240314,180500,115646749,563,563,563,563,0
|
|
20240314,180400,115646749,563,563,563,563,0
|
|
20240314,180300,115646749,563,563,563,563,0
|
|
20240314,180200,115646749,563,563,563,563,0
|
|
20240314,180100,115646749,563,563,563,563,0
|
|
20240314,180000,115646749,563,563,563,563,0
|
|
20240314,175900,115646749,563,563,563,563,0
|
|
20240314,175800,115646749,563,563,563,563,0
|
|
20240314,175700,115646749,563,563,563,563,0
|
|
20240314,175600,115646749,563,563,563,563,0
|
|
20240314,175500,115646749,563,563,563,563,0
|
|
20240314,175400,115646749,563,563,563,563,0
|
|
20240314,175300,115646749,563,563,563,563,0
|
|
20240314,175200,115646749,563,563,563,563,0
|
|
20240314,175100,115646749,563,563,563,563,0
|
|
20240314,175000,115646749,563,563,563,563,0
|
|
20240314,174900,115646749,563,563,563,563,0
|
|
20240314,174800,115646749,563,563,563,563,0
|
|
20240314,174700,115646749,563,563,563,563,0
|
|
20240314,174600,115646749,563,563,563,563,0
|
|
20240314,174500,115646749,563,563,563,563,0
|
|
20240314,174400,115646749,563,563,563,563,0
|
|
20240314,174300,115646749,563,563,563,563,0
|
|
20240314,174200,115646749,563,563,563,563,0
|
|
20240314,174100,115646749,563,563,563,563,0
|
|
20240314,174000,115646749,563,563,563,563,0
|
|
20240314,173900,115646749,563,563,563,563,0
|
|
20240314,173800,115646749,563,563,563,563,0
|
|
20240314,173700,115646749,563,563,563,563,5217
|
|
20240314,173600,115646749,563,563,563,563,0
|
|
20240314,173500,115646749,563,563,563,563,0
|
|
20240314,173400,115646749,563,563,563,563,0
|
|
20240314,173300,115646749,563,563,563,563,0
|
|
20240314,173200,115646749,563,563,563,563,0
|
|
20240314,173100,115646749,563,563,563,563,0
|
|
20240314,173000,115646749,563,563,563,563,0
|
|
20240314,172900,115646749,563,563,563,563,0
|
|
20240314,172800,115646749,563,563,563,563,0
|
|
20240314,172700,115646749,563,563,563,563,0
|
|
20240314,172600,115646749,563,563,563,563,0
|
|
20240314,172500,115646749,563,563,563,563,0
|
|
20240314,172400,115646749,563,563,563,563,0
|
|
20240314,172300,115646749,563,563,563,563,0
|
|
20240314,172200,115646749,563,563,563,563,0
|
|
20240314,172100,115646749,563,563,563,563,0
|
|
20240314,172000,115646749,563,563,563,563,0
|
|
20240314,171900,115646749,563,563,563,563,0
|
|
20240314,171800,115646749,563,563,563,563,0
|
|
20240314,171700,115646749,563,563,563,563,0
|
|
20240314,171600,115646749,563,563,563,563,0
|
|
20240314,171500,115646749,563,563,563,563,0
|
|
20240314,171400,115646749,563,563,563,563,0
|
|
20240314,171300,115646749,563,563,563,563,0
|
|
20240314,171200,115646749,563,563,563,563,0
|
|
20240314,171100,115646749,563,563,563,563,0
|
|
20240314,171000,115646749,563,563,563,563,0
|
|
20240314,170900,115646749,563,563,563,563,0
|
|
20240314,170800,115646749,563,563,563,563,0
|
|
20240314,170700,115646749,563,563,563,563,5217
|
|
20240314,170600,115646749,563,563,563,563,0
|
|
20240314,170500,115646749,563,563,563,563,0
|
|
20240314,170400,115646749,563,563,563,563,0
|
|
20240314,170300,115646749,563,563,563,563,0
|
|
20240314,170200,115646749,563,563,563,563,0
|
|
20240314,170100,115646749,563,563,563,563,0
|
|
20240314,170000,115646749,563,563,563,563,0
|
|
20240314,165900,115646749,563,563,563,563,0
|
|
20240314,165800,115646749,563,563,563,563,0
|
|
20240314,165700,115646749,563,563,563,563,0
|
|
20240314,165600,115646749,563,563,563,563,0
|
|
20240314,165500,115646749,563,563,563,563,0
|
|
20240314,165400,115646749,563,563,563,563,0
|
|
20240314,165300,115646749,563,563,563,563,0
|
|
20240314,165200,115646749,563,563,563,563,0
|
|
20240314,165100,115646749,563,563,563,563,0
|
|
20240314,165000,115646749,563,563,563,563,0
|
|
20240314,164900,115646749,563,563,563,563,0
|
|
20240314,164800,115646749,563,563,563,563,0
|
|
20240314,164700,115646749,563,563,563,563,0
|
|
20240314,164600,115646749,563,563,563,563,0
|
|
20240314,164500,115646749,563,563,563,563,0
|
|
20240314,164400,115646749,563,563,563,563,0
|
|
20240314,164300,115646749,563,563,563,563,0
|
|
20240314,164200,115646749,563,563,563,563,0
|
|
20240314,164100,115646749,563,563,563,563,0
|
|
20240314,164000,115646749,563,563,563,563,0
|
|
20240314,163900,115646749,563,563,563,563,0
|
|
20240314,163800,115646749,563,563,563,563,0
|
|
20240314,163700,115646749,563,563,563,563,5217
|
|
20240314,163600,115646749,563,563,563,563,0
|
|
20240314,163500,115646749,563,563,563,563,0
|
|
20240314,163400,115646749,563,563,563,563,0
|
|
20240314,163300,115646749,563,563,563,563,0
|
|
20240314,163200,115646749,563,563,563,563,0
|
|
20240314,163100,115646749,563,563,563,563,0
|
|
20240314,163000,115646749,563,563,563,563,0
|
|
20240314,162900,115646749,563,563,563,563,0
|
|
20240314,162800,115646749,563,563,563,563,0
|
|
20240314,162700,115646749,563,563,563,563,0
|
|
20240314,162600,115646749,563,563,563,563,0
|
|
20240314,162500,115646749,563,563,563,563,0
|
|
20240314,162400,115646749,563,563,563,563,0
|
|
20240314,162300,115646749,563,563,563,563,0
|
|
20240314,162200,115646749,563,563,563,563,0
|
|
20240314,162100,115646749,563,563,563,563,0
|
|
20240314,162000,115646749,563,563,563,563,0
|
|
20240314,161900,115646749,563,563,563,563,0
|
|
20240314,161800,115646749,563,563,563,563,0
|
|
20240314,161700,115646749,563,563,563,563,0
|
|
20240314,161600,115646749,563,563,563,563,0
|
|
20240314,161500,115646749,563,563,563,563,0
|
|
20240314,161400,115646749,563,563,563,563,0
|
|
20240314,161300,115646749,563,563,563,563,0
|
|
20240314,161200,115646749,563,563,563,563,0
|
|
20240314,161100,115646749,563,563,563,563,0
|
|
20240314,161000,115646749,563,563,563,563,0
|
|
20240314,160900,115646749,563,563,563,563,0
|
|
20240314,160800,115646749,563,563,563,563,0
|
|
20240314,160700,115646749,563,563,563,563,5217
|
|
20240314,160600,115646749,563,563,563,563,0
|
|
20240314,160500,115646749,563,563,563,563,0
|
|
20240314,160400,115646749,563,563,563,563,0
|
|
20240314,160300,115646749,563,563,563,563,0
|
|
20240314,160200,115646749,563,563,563,563,0
|
|
20240314,160100,115646749,563,563,563,563,0
|
|
20240314,160000,115646749,563,563,563,563,0
|
|
20240314,155900,115646749,563,563,563,563,0
|
|
20240314,155800,115646749,563,563,563,563,0
|
|
20240314,155700,115646749,563,563,563,563,0
|
|
20240314,155600,115646749,563,563,563,563,0
|
|
20240314,155500,115646749,563,563,563,563,0
|
|
20240314,155400,115646749,563,563,563,563,0
|
|
20240314,155300,115646749,563,563,563,563,0
|
|
20240314,155200,115646749,563,563,563,563,0
|
|
20240314,155100,115646749,563,563,563,563,0
|
|
20240314,155000,115646749,563,563,563,563,0
|
|
20240314,154900,115646749,563,563,563,563,0
|
|
20240314,154800,115646749,563,563,563,563,0
|
|
20240314,154700,115646749,563,563,563,563,0
|
|
20240314,154600,115646749,563,563,563,563,0
|
|
20240314,154500,115646749,563,563,563,563,0
|
|
20240314,154400,115646749,563,563,563,563,0
|
|
20240314,154300,115646749,563,563,563,563,0
|
|
20240314,154200,115646749,563,563,563,563,0
|
|
20240314,154100,115646749,563,563,563,563,0
|
|
20240314,154000,115646749,563,563,563,563,0
|
|
20240314,153900,115646749,563,563,563,563,0
|
|
20240314,153800,115646749,563,563,563,563,0
|
|
20240314,153700,115646749,563,563,563,563,5217
|
|
20240314,153600,115646749,563,563,563,563,0
|
|
20240314,153500,115646749,563,563,563,563,0
|
|
20240314,153400,115646749,563,563,563,563,0
|
|
20240314,153300,115646749,563,563,563,563,0
|
|
20240314,153200,115646749,563,563,563,563,0
|
|
20240314,153100,115646749,563,563,563,563,0
|
|
20240314,153000,115646749,563,563,563,563,5217
|
|
20240314,152900,112709578,571,571,571,571,0
|
|
20240314,152800,112709578,571,571,571,571,0
|
|
20240314,152700,112709578,571,571,571,571,0
|
|
20240314,152600,112709578,571,571,571,571,0
|
|
20240314,152500,112709578,571,571,571,571,0
|
|
20240314,152400,112709578,571,571,571,571,0
|
|
20240314,152300,112709578,571,571,571,571,0
|
|
20240314,152200,112709578,571,571,571,571,0
|
|
20240314,152100,112709578,571,571,571,571,0
|
|
20240314,152000,112709578,571,571,571,571,0
|
|
20240314,151900,112709578,571,572,572,570,1876
|
|
20240314,151800,111636887,572,572,572,572,304
|
|
20240314,151700,111462999,572,572,574,572,3757
|
|
20240314,151600,109313989,572,573,573,572,12
|
|
20240314,151500,109307124,574,574,574,574,2
|
|
20240314,151400,109305976,574,573,574,572,531
|
|
20240314,151300,109001286,573,573,573,573,1000
|
|
20240314,151200,108428286,573,574,574,571,1683
|
|
20240314,151100,107467215,574,572,575,572,2300
|
|
20240314,151000,106146669,572,572,572,571,1003
|
|
20240314,150900,105572954,573,570,573,569,793
|
|
20240314,150800,105120827,570,569,570,569,1303
|
|
20240314,150700,104379417,568,566,568,566,3215
|
|
20240314,150600,102555986,566,566,566,566,1
|
|
20240314,150500,102555420,561,565,565,561,3078
|
|
20240314,150400,100825300,567,567,567,567,19
|
|
20240314,150300,100814527,566,566,566,566,10000
|
|
20240314,150200,95154527,566,566,566,566,0
|
|
20240314,150100,95154527,566,566,566,566,0
|
|
20240314,150000,95154527,566,566,566,566,0
|
|
20240314,145900,95154527,566,566,566,566,0
|
|
20240314,145800,95154527,566,566,566,566,0
|
|
20240314,145700,95154527,566,562,566,562,2773
|
|
20240314,145600,93596082,562,563,563,562,4188
|
|
20240314,145500,91239891,563,563,563,563,7
|
|
20240314,145400,91235950,563,563,563,563,0
|
|
20240314,145300,91235950,563,563,563,563,0
|
|
20240314,145200,91235950,563,563,563,563,0
|
|
20240314,145100,91235950,563,564,564,563,18
|
|
20240314,145000,91225812,565,565,565,565,0
|
|
20240314,144900,91225812,565,565,565,565,0
|
|
20240314,144800,91225812,565,565,565,565,0
|
|
20240314,144700,91225812,565,566,566,565,2
|
|
20240314,144600,91224681,566,566,566,566,0
|
|
20240314,144500,91224681,566,566,566,566,1000
|
|
20240314,144400,90658681,566,566,566,566,0
|
|
20240314,144300,90658681,566,563,566,563,1777
|
|
20240314,144200,89652972,566,566,566,566,0
|
|
20240314,144100,89652972,566,566,566,566,0
|
|
20240314,144000,89652972,566,566,566,566,0
|
|
20240314,143900,89652972,566,566,566,566,0
|
|
20240314,143800,89652972,566,566,566,566,0
|
|
20240314,143700,89652972,566,566,566,566,0
|
|
20240314,143600,89652972,566,566,566,566,0
|
|
20240314,143500,89652972,566,566,566,566,0
|
|
20240314,143400,89652972,566,566,566,566,460
|
|
20240314,143300,89392612,565,565,565,565,1542
|
|
20240314,143200,88521382,565,565,565,565,0
|
|
20240314,143100,88521382,565,565,565,565,0
|
|
20240314,143000,88521382,565,565,565,565,0
|
|
20240314,142900,88521382,565,565,565,565,0
|
|
20240314,142800,88521382,565,565,565,565,0
|
|
20240314,142700,88521382,565,565,565,565,0
|
|
20240314,142600,88521382,565,565,565,565,0
|
|
20240314,142500,88521382,565,564,565,564,3000
|
|
20240314,142400,86826391,562,562,562,562,0
|
|
20240314,142300,86826391,562,562,562,562,0
|
|
20240314,142200,86826391,562,562,562,562,0
|
|
20240314,142100,86826391,562,565,565,562,11
|
|
20240314,142000,86820179,565,565,565,565,0
|
|
20240314,141900,86820179,565,565,565,565,0
|
|
20240314,141800,86820179,565,565,565,565,0
|
|
20240314,141700,86820179,565,565,565,565,0
|
|
20240314,141600,86820179,565,565,565,565,0
|
|
20240314,141500,86820179,565,565,565,565,0
|
|
20240314,141400,86820179,565,565,565,565,0
|
|
20240314,141300,86820179,565,565,565,565,0
|
|
20240314,141200,86820179,565,565,565,565,0
|
|
20240314,141100,86820179,565,565,565,565,3
|
|
20240314,141000,86818484,565,565,565,565,0
|
|
20240314,140900,86818484,565,565,565,565,0
|
|
20240314,140800,86818484,565,565,565,565,0
|
|
20240314,140700,86818484,565,565,565,565,0
|
|
20240314,140600,86818484,565,565,565,565,0
|
|
20240314,140500,86818484,565,565,565,565,0
|
|
20240314,140400,86818484,565,565,565,565,0
|
|
20240314,140300,86818484,565,565,565,565,0
|
|
20240314,140200,86818484,565,565,565,565,0
|
|
20240314,140100,86818484,565,565,565,565,0
|
|
20240314,140000,86818484,565,565,565,565,0
|
|
20240314,135900,86818484,565,565,565,565,0
|
|
20240314,135800,86818484,565,565,565,565,0
|
|
20240314,135700,86818484,565,565,565,565,0
|
|
20240314,135600,86818484,565,565,565,565,0
|
|
20240314,135500,86818484,565,565,565,565,0
|
|
20240314,135400,86818484,565,565,565,565,0
|
|
20240314,135300,86818484,565,565,565,565,0
|
|
20240314,135200,86818484,565,565,565,565,1220
|
|
20240314,135100,86129184,565,565,565,565,0
|
|
20240314,135000,86129184,565,565,565,565,0
|
|
20240314,134900,86129184,565,564,565,564,200
|
|
20240314,134800,86016366,565,565,565,565,0
|
|
20240314,134700,86016366,565,565,565,565,0
|
|
20240314,134600,86016366,565,565,565,565,0
|
|
20240314,134500,86016366,565,561,565,561,1316
|
|
20240314,134400,85278086,565,563,565,562,2690
|
|
20240314,134300,83766242,566,566,566,566,0
|
|
20240314,134200,83766242,566,566,566,566,0
|
|
20240314,134100,83766242,566,566,566,566,0
|
|
20240314,134000,83766242,566,566,566,566,0
|
|
20240314,133900,83766242,566,566,566,566,0
|
|
20240314,133800,83766242,566,566,566,566,0
|
|
20240314,133700,83766242,566,566,566,566,51
|
|
20240314,133600,83737376,566,566,566,566,0
|
|
20240314,133500,83737376,566,566,566,566,100
|
|
20240314,133400,83680776,566,566,566,566,0
|
|
20240314,133300,83680776,566,566,566,566,0
|
|
20240314,133200,83680776,566,563,566,563,402
|
|
20240314,133100,83454445,566,566,566,566,0
|
|
20240314,133000,83454445,566,564,566,564,10000
|
|
20240314,132900,77802185,564,563,564,563,101
|
|
20240314,132800,77745312,563,563,563,563,74
|
|
20240314,132700,77703650,563,563,563,563,0
|
|
20240314,132600,77703650,563,563,563,563,0
|
|
20240314,132500,77703650,563,563,563,563,3
|
|
20240314,132400,77701961,563,563,563,563,0
|
|
20240314,132300,77701961,563,563,563,563,0
|
|
20240314,132200,77701961,563,563,563,563,0
|
|
20240314,132100,77701961,563,563,563,563,14
|
|
20240314,132000,77694079,563,563,563,563,0
|
|
20240314,131900,77694079,563,563,563,563,0
|
|
20240314,131800,77694079,563,563,563,563,0
|
|
20240314,131700,77694079,563,563,563,563,17
|
|
20240314,131600,77684508,563,563,563,563,74
|
|
20240314,131500,77642846,564,564,564,564,10
|
|
20240314,131400,77637206,564,564,564,564,0
|
|
20240314,131300,77637206,564,564,564,564,100
|
|
20240314,131200,77580806,563,563,563,563,0
|
|
20240314,131100,77580806,563,563,563,563,91
|
|
20240314,131000,77529573,564,564,564,564,1
|
|
20240314,130900,77529009,564,564,564,564,0
|
|
20240314,130800,77529009,564,564,564,564,0
|
|
20240314,130700,77529009,564,563,564,563,400
|
|
20240314,130600,77303794,563,562,563,562,110
|
|
20240314,130500,77241956,564,564,564,564,0
|
|
20240314,130400,77241956,564,563,564,563,5600
|
|
20240314,130300,74089089,563,563,563,563,0
|
|
20240314,130200,74089089,563,563,563,563,0
|
|
20240314,130100,74089089,563,563,563,563,23
|
|
20240314,130000,74076140,563,563,563,563,0
|
|
20240314,125900,74076140,563,563,563,563,10
|
|
20240314,125800,74070510,563,563,563,563,0
|
|
20240314,125700,74070510,563,562,563,562,110
|
|
20240314,125600,74008671,563,563,563,563,0
|
|
20240314,125500,74008671,563,563,563,563,0
|
|
20240314,125400,74008671,563,562,563,562,400
|
|
20240314,125300,73783821,561,561,561,561,0
|
|
20240314,125200,73783821,561,561,561,561,0
|
|
20240314,125100,73783821,561,561,561,561,91
|
|
20240314,125000,73732770,561,561,561,561,0
|
|
20240314,124900,73732770,561,561,561,561,0
|
|
20240314,124800,73732770,561,561,561,561,0
|
|
20240314,124700,73732770,561,561,561,561,0
|
|
20240314,124600,73732770,561,561,561,561,91
|
|
20240314,124500,73681719,562,562,562,562,0
|
|
20240314,124400,73681719,562,562,562,562,2
|
|
20240314,124300,73680595,561,561,561,561,0
|
|
20240314,124200,73680595,561,561,561,561,100
|
|
20240314,124100,73624495,561,561,561,561,91
|
|
20240314,124000,73573444,562,562,562,562,0
|
|
20240314,123900,73573444,562,562,562,562,0
|
|
20240314,123800,73573444,562,562,562,562,0
|
|
20240314,123700,73573444,562,562,562,562,0
|
|
20240314,123600,73573444,562,562,562,562,0
|
|
20240314,123500,73573444,562,562,562,562,0
|
|
20240314,123400,73573444,562,561,562,561,1034
|
|
20240314,123300,72992659,561,561,561,561,0
|
|
20240314,123200,72992659,561,561,561,561,0
|
|
20240314,123100,72992659,561,561,561,561,91
|
|
20240314,123000,72941608,561,561,561,561,0
|
|
20240314,122900,72941608,561,561,561,561,0
|
|
20240314,122800,72941608,561,561,561,561,0
|
|
20240314,122700,72941608,561,561,561,561,0
|
|
20240314,122600,72941608,561,561,561,561,91
|
|
20240314,122500,72890557,561,561,561,561,0
|
|
20240314,122400,72890557,561,561,561,561,0
|
|
20240314,122300,72890557,561,561,561,561,0
|
|
20240314,122200,72890557,561,561,561,561,0
|
|
20240314,122100,72890557,561,561,561,561,91
|
|
20240314,122000,72839506,562,562,562,562,0
|
|
20240314,121900,72839506,562,562,562,562,129
|
|
20240314,121800,72767008,562,562,562,562,0
|
|
20240314,121700,72767008,562,562,562,562,200
|
|
20240314,121600,72654608,563,563,563,563,0
|
|
20240314,121500,72654608,563,563,563,563,0
|
|
20240314,121400,72654608,563,563,563,563,0
|
|
20240314,121300,72654608,563,563,563,563,0
|
|
20240314,121200,72654608,563,563,563,563,0
|
|
20240314,121100,72654608,563,563,563,563,0
|
|
20240314,121000,72654608,563,563,563,563,30
|
|
20240314,120900,72637718,563,563,563,563,0
|
|
20240314,120800,72637718,563,563,563,563,0
|
|
20240314,120700,72637718,563,563,563,563,0
|
|
20240314,120600,72637718,563,562,563,562,364
|
|
20240314,120500,72432964,561,561,561,561,0
|
|
20240314,120400,72432964,561,561,561,561,0
|
|
20240314,120300,72432964,561,561,561,561,0
|
|
20240314,120200,72432964,561,561,561,561,0
|
|
20240314,120100,72432964,561,561,561,561,741
|
|
20240314,120000,72017263,561,561,561,561,0
|
|
20240314,115900,72017263,561,561,561,561,0
|
|
20240314,115800,72017263,561,561,561,561,399
|
|
20240314,115700,71793424,561,561,561,561,0
|
|
20240314,115600,71793424,561,561,561,561,91
|
|
20240314,115500,71742373,561,562,562,561,10
|
|
20240314,115400,71736758,561,561,561,561,13
|
|
20240314,115300,71729465,561,561,561,561,0
|
|
20240314,115200,71729465,561,561,561,561,4
|
|
20240314,115100,71727221,561,561,561,561,74
|
|
20240314,115000,71685707,563,563,563,563,0
|
|
20240314,114900,71685707,563,563,563,563,0
|
|
20240314,114800,71685707,563,563,563,563,0
|
|
20240314,114700,71685707,563,563,563,563,0
|
|
20240314,114600,71685707,563,563,563,563,0
|
|
20240314,114500,71685707,563,563,563,563,0
|
|
20240314,114400,71685707,563,561,563,561,5563
|
|
20240314,114300,68553857,563,563,563,563,0
|
|
20240314,114200,68553857,563,563,563,563,0
|
|
20240314,114100,68553857,563,563,563,563,0
|
|
20240314,114000,68553857,563,561,563,561,530
|
|
20240314,113900,68256173,560,560,560,560,14484
|
|
20240314,113800,60145133,559,559,559,559,197
|
|
20240314,113700,60035010,559,560,560,559,107
|
|
20240314,113600,59975181,559,559,560,559,1879
|
|
20240314,113500,58924798,559,560,560,559,24735
|
|
20240314,113400,45073300,561,561,561,561,30
|
|
20240314,113300,45056470,560,560,560,560,24
|
|
20240314,113200,45043030,561,561,561,561,0
|
|
20240314,113100,45043030,561,561,561,561,112
|
|
20240314,113000,44980198,561,561,561,561,12
|
|
20240314,112900,44973466,561,561,561,561,18
|
|
20240314,112800,44963368,560,560,560,560,6
|
|
20240314,112700,44960008,561,561,561,561,16
|
|
20240314,112600,44951032,560,560,560,560,283
|
|
20240314,112500,44792552,560,561,561,560,470
|
|
20240314,112400,44528986,560,561,561,560,115
|
|
20240314,112300,44464515,559,559,559,559,0
|
|
20240314,112200,44464515,559,561,561,559,29212
|
|
20240314,112100,28098596,563,563,563,563,0
|
|
20240314,112000,28098596,563,563,563,563,0
|
|
20240314,111900,28098596,563,563,563,563,20
|
|
20240314,111800,28087336,561,563,563,561,329
|
|
20240314,111700,27902367,562,562,562,562,0
|
|
20240314,111600,27902367,562,562,562,562,5
|
|
20240314,111500,27899557,562,562,562,562,0
|
|
20240314,111400,27899557,562,562,562,562,0
|
|
20240314,111300,27899557,562,562,562,562,0
|
|
20240314,111200,27899557,562,562,562,562,300
|
|
20240314,111100,27730957,561,562,562,561,103
|
|
20240314,111000,27673072,562,562,562,562,0
|
|
20240314,110900,27673072,562,562,562,562,200
|
|
20240314,110800,27560672,562,562,562,562,2104
|
|
20240314,110700,26378224,562,562,562,561,332
|
|
20240314,110600,26191752,561,563,563,561,257
|
|
20240314,110500,26047325,562,562,562,562,0
|
|
20240314,110400,26047325,562,562,562,562,2501
|
|
20240314,110300,24641763,562,562,562,562,92
|
|
20240314,110200,24590059,562,562,562,562,0
|
|
20240314,110100,24590059,562,562,562,562,0
|
|
20240314,110000,24590059,562,562,562,562,0
|
|
20240314,105900,24590059,562,562,562,562,500
|
|
20240314,105800,24309059,562,562,562,562,500
|
|
20240314,105700,24028059,562,562,562,562,1023
|
|
20240314,105600,23453133,562,562,562,562,613
|
|
20240314,105500,23108627,563,563,563,563,0
|
|
20240314,105400,23108627,563,563,563,563,0
|
|
20240314,105300,23108627,563,563,563,563,2286
|
|
20240314,105200,21821609,563,563,563,563,0
|
|
20240314,105100,21821609,563,563,563,563,91
|
|
20240314,105000,21770376,563,563,563,563,0
|
|
20240314,104900,21770376,563,563,563,563,0
|
|
20240314,104800,21770376,563,563,563,563,91
|
|
20240314,104700,21719143,563,563,563,563,0
|
|
20240314,104600,21719143,563,563,563,563,0
|
|
20240314,104500,21719143,563,563,563,563,0
|
|
20240314,104400,21719143,563,563,563,563,0
|
|
20240314,104300,21719143,563,563,563,563,0
|
|
20240314,104200,21719143,563,563,563,563,0
|
|
20240314,104100,21719143,563,563,563,563,91
|
|
20240314,104000,21667910,563,563,563,563,0
|
|
20240314,103900,21667910,563,563,563,563,1300
|
|
20240314,103800,20936010,563,563,563,563,0
|
|
20240314,103700,20936010,563,563,563,563,0
|
|
20240314,103600,20936010,563,563,563,563,91
|
|
20240314,103500,20884777,564,564,564,564,0
|
|
20240314,103400,20884777,564,563,564,563,267
|
|
20240314,103300,20734434,563,564,564,563,141
|
|
20240314,103200,20655001,564,564,564,564,0
|
|
20240314,103100,20655001,564,564,564,564,0
|
|
20240314,103000,20655001,564,564,564,564,0
|
|
20240314,102900,20655001,564,564,564,564,0
|
|
20240314,102800,20655001,564,564,564,564,12
|
|
20240314,102700,20648233,563,563,563,563,0
|
|
20240314,102600,20648233,563,563,563,563,91
|
|
20240314,102500,20597000,563,563,563,563,0
|
|
20240314,102400,20597000,563,563,563,563,0
|
|
20240314,102300,20597000,563,563,563,563,0
|
|
20240314,102200,20597000,563,563,563,563,91
|
|
20240314,102100,20545767,563,563,563,563,0
|
|
20240314,102000,20545767,563,563,563,563,91
|
|
20240314,101900,20494534,563,563,563,563,0
|
|
20240314,101800,20494534,563,563,563,563,567
|
|
20240314,101700,20175313,563,563,563,563,299
|
|
20240314,101600,20006976,562,562,562,562,40
|
|
20240314,101500,19984496,562,562,562,562,306
|
|
20240314,101400,19812524,562,562,562,562,13
|
|
20240314,101300,19805218,562,562,562,562,16
|
|
20240314,101200,19796226,562,563,563,562,338
|
|
20240314,101100,19606220,563,562,563,562,103
|
|
20240314,101000,19548328,562,562,562,562,66
|
|
20240314,100900,19511236,562,562,562,562,3
|
|
20240314,100800,19509550,562,563,563,562,1340
|
|
20240314,100700,18756370,563,563,563,563,2
|
|
20240314,100600,18755244,562,563,563,562,2095
|
|
20240314,100500,17577752,563,563,563,563,3
|
|
20240314,100400,17576063,563,563,563,563,3
|
|
20240314,100300,17574374,563,564,564,563,102
|
|
20240314,100200,17516938,563,563,563,563,0
|
|
20240314,100100,17516938,563,563,563,563,1
|
|
20240314,100000,17516375,563,563,563,563,0
|
|
20240314,095900,17516375,563,563,563,563,197
|
|
20240314,095800,17405464,563,564,564,563,5
|
|
20240314,095700,17402646,563,564,564,563,14
|
|
20240314,095600,17394762,562,562,562,562,4541
|
|
20240314,095500,14842720,562,562,562,562,0
|
|
20240314,095400,14842720,562,562,562,562,0
|
|
20240314,095300,14842720,562,562,562,562,0
|
|
20240314,095200,14842720,562,562,562,562,0
|
|
20240314,095100,14842720,562,562,562,562,0
|
|
20240314,095000,14842720,562,564,564,562,733
|
|
20240314,094900,14429774,565,561,565,561,11011
|
|
20240314,094800,8218951,562,561,562,561,318
|
|
20240314,094700,8040519,563,563,563,563,1
|
|
20240314,094600,8039956,562,561,562,561,305
|
|
20240314,094500,7868846,561,561,563,561,242
|
|
20240314,094400,7733080,563,563,564,561,204
|
|
20240314,094300,7618387,561,562,562,561,2005
|
|
20240314,094200,6493580,562,564,564,561,1470
|
|
20240314,094100,5667856,562,563,563,562,1252
|
|
20240314,094000,4964024,563,563,563,563,0
|
|
20240314,093900,4964024,563,563,563,563,3
|
|
20240314,093800,4962335,563,563,563,563,3
|
|
20240314,093700,4960646,563,563,563,563,94
|
|
20240314,093600,4907724,563,563,563,563,0
|
|
20240314,093500,4907724,563,563,563,563,0
|
|
20240314,093400,4907724,563,563,563,563,3
|
|
20240314,093300,4906035,563,563,563,563,51
|
|
20240314,093200,4877322,563,563,563,563,50
|
|
20240314,093100,4849172,563,564,564,563,1366
|
|
20240314,093000,4079657,565,565,565,565,0
|
|
20240314,092900,4079657,565,565,565,565,0
|
|
20240314,092800,4079657,565,564,565,564,5
|
|
20240314,092700,4076836,564,564,564,564,0
|
|
20240314,092600,4076836,564,564,564,564,107
|
|
20240314,092500,4016488,564,564,564,564,363
|
|
20240314,092400,3811756,565,565,565,565,0
|
|
20240314,092300,3811756,565,565,565,565,0
|
|
20240314,092200,3811756,565,565,565,565,5
|
|
20240314,092100,3808931,562,565,565,562,4500
|
|
20240314,092000,1270410,566,566,566,566,0
|
|
20240314,091900,1270410,566,566,566,566,0
|
|
20240314,091800,1270410,566,566,566,566,0
|
|
20240314,091700,1270410,566,566,566,566,0
|
|
20240314,091600,1270410,566,566,566,566,4
|
|
20240314,091500,1268146,566,566,566,566,18
|
|
20240314,091400,1257958,566,566,568,566,1035
|
|
20240314,091300,672142,566,566,566,566,0
|
|
20240314,091200,672142,566,566,566,566,0
|
|
20240314,091100,672142,566,566,566,566,0
|
|
20240314,091000,672142,566,566,566,566,400
|
|
20240314,090900,445742,566,566,566,566,20
|
|
20240314,090800,434422,566,566,566,566,499
|
|
20240314,090700,151988,566,566,566,566,0
|
|
20240314,090600,151988,566,566,566,566,0
|
|
20240314,090500,151988,566,566,566,566,2
|
|
20240314,090400,150856,566,566,566,566,0
|
|
20240314,090300,150856,566,566,566,566,1
|
|
20240314,090200,150290,565,565,565,565,0
|
|
20240314,090100,150290,565,565,565,565,202
|
|
20240314,090000,36160,565,565,565,565,64
|