579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,183600,100013558,559,559,559,559,4541
|
|
20240315,183500,100013558,559,559,559,559,0
|
|
20240315,183400,100013558,559,559,559,559,0
|
|
20240315,183300,100013558,559,559,559,559,0
|
|
20240315,183200,100013558,559,559,559,559,0
|
|
20240315,183100,100013558,559,559,559,559,0
|
|
20240315,183000,100013558,559,559,559,559,0
|
|
20240315,182900,100013558,559,559,559,559,0
|
|
20240315,182800,100013558,559,559,559,559,0
|
|
20240315,182700,100013558,559,559,559,559,0
|
|
20240315,182600,100013558,559,559,559,559,0
|
|
20240315,182500,100013558,559,559,559,559,0
|
|
20240315,182400,100013558,559,559,559,559,0
|
|
20240315,182300,100013558,559,559,559,559,0
|
|
20240315,182200,100013558,559,559,559,559,0
|
|
20240315,182100,100013558,559,559,559,559,0
|
|
20240315,182000,100013558,559,559,559,559,0
|
|
20240315,181900,100013558,559,559,559,559,0
|
|
20240315,181800,100013558,559,559,559,559,0
|
|
20240315,181700,100013558,559,559,559,559,0
|
|
20240315,181600,100013558,559,559,559,559,0
|
|
20240315,181500,100013558,559,559,559,559,0
|
|
20240315,181400,100013558,559,559,559,559,0
|
|
20240315,181300,100013558,559,559,559,559,0
|
|
20240315,181200,100013558,559,559,559,559,0
|
|
20240315,181100,100013558,559,559,559,559,0
|
|
20240315,181000,100013558,559,559,559,559,0
|
|
20240315,180900,100013558,559,559,559,559,0
|
|
20240315,180800,100013558,559,559,559,559,0
|
|
20240315,180700,100013558,559,559,559,559,0
|
|
20240315,180600,100013558,559,559,559,559,4541
|
|
20240315,180500,100013558,559,559,559,559,0
|
|
20240315,180400,100013558,559,559,559,559,0
|
|
20240315,180300,100013558,559,559,559,559,0
|
|
20240315,180200,100013558,559,559,559,559,0
|
|
20240315,180100,100013558,559,559,559,559,0
|
|
20240315,180000,100013558,559,559,559,559,0
|
|
20240315,175900,100013558,559,559,559,559,0
|
|
20240315,175800,100013558,559,559,559,559,0
|
|
20240315,175700,100013558,559,559,559,559,0
|
|
20240315,175600,100013558,559,559,559,559,0
|
|
20240315,175500,100013558,559,559,559,559,0
|
|
20240315,175400,100013558,559,559,559,559,0
|
|
20240315,175300,100013558,559,559,559,559,0
|
|
20240315,175200,100013558,559,559,559,559,0
|
|
20240315,175100,100013558,559,559,559,559,0
|
|
20240315,175000,100013558,559,559,559,559,0
|
|
20240315,174900,100013558,559,559,559,559,0
|
|
20240315,174800,100013558,559,559,559,559,0
|
|
20240315,174700,100013558,559,559,559,559,0
|
|
20240315,174600,100013558,559,559,559,559,0
|
|
20240315,174500,100013558,559,559,559,559,0
|
|
20240315,174400,100013558,559,559,559,559,0
|
|
20240315,174300,100013558,559,559,559,559,0
|
|
20240315,174200,100013558,559,559,559,559,0
|
|
20240315,174100,100013558,559,559,559,559,0
|
|
20240315,174000,100013558,559,559,559,559,0
|
|
20240315,173900,100013558,559,559,559,559,0
|
|
20240315,173800,100013558,559,559,559,559,0
|
|
20240315,173700,100013558,559,559,559,559,0
|
|
20240315,173600,100013558,559,559,559,559,4541
|
|
20240315,173500,100013558,559,559,559,559,0
|
|
20240315,173400,100013558,559,559,559,559,0
|
|
20240315,173300,100013558,559,559,559,559,0
|
|
20240315,173200,100013558,559,559,559,559,0
|
|
20240315,173100,100013558,559,559,559,559,0
|
|
20240315,173000,100013558,559,559,559,559,0
|
|
20240315,172900,100013558,559,559,559,559,0
|
|
20240315,172800,100013558,559,559,559,559,0
|
|
20240315,172700,100013558,559,559,559,559,0
|
|
20240315,172600,100013558,559,559,559,559,0
|
|
20240315,172500,100013558,559,559,559,559,0
|
|
20240315,172400,100013558,559,559,559,559,0
|
|
20240315,172300,100013558,559,559,559,559,0
|
|
20240315,172200,100013558,559,559,559,559,0
|
|
20240315,172100,100013558,559,559,559,559,0
|
|
20240315,172000,100013558,559,559,559,559,0
|
|
20240315,171900,100013558,559,559,559,559,0
|
|
20240315,171800,100013558,559,559,559,559,0
|
|
20240315,171700,100013558,559,559,559,559,0
|
|
20240315,171600,100013558,559,559,559,559,0
|
|
20240315,171500,100013558,559,559,559,559,0
|
|
20240315,171400,100013558,559,559,559,559,0
|
|
20240315,171300,100013558,559,559,559,559,0
|
|
20240315,171200,100013558,559,559,559,559,0
|
|
20240315,171100,100013558,559,559,559,559,0
|
|
20240315,171000,100013558,559,559,559,559,0
|
|
20240315,170900,100013558,559,559,559,559,0
|
|
20240315,170800,100013558,559,559,559,559,0
|
|
20240315,170700,100013558,559,559,559,559,0
|
|
20240315,170600,100013558,559,559,559,559,4541
|
|
20240315,170500,100013558,559,559,559,559,0
|
|
20240315,170400,100013558,559,559,559,559,0
|
|
20240315,170300,100013558,559,559,559,559,0
|
|
20240315,170200,100013558,559,559,559,559,0
|
|
20240315,170100,100013558,559,559,559,559,0
|
|
20240315,170000,100013558,559,559,559,559,0
|
|
20240315,165900,100013558,559,559,559,559,0
|
|
20240315,165800,100013558,559,559,559,559,0
|
|
20240315,165700,100013558,559,559,559,559,0
|
|
20240315,165600,100013558,559,559,559,559,0
|
|
20240315,165500,100013558,559,559,559,559,0
|
|
20240315,165400,100013558,559,559,559,559,0
|
|
20240315,165300,100013558,559,559,559,559,0
|
|
20240315,165200,100013558,559,559,559,559,0
|
|
20240315,165100,100013558,559,559,559,559,0
|
|
20240315,165000,100013558,559,559,559,559,0
|
|
20240315,164900,100013558,559,559,559,559,0
|
|
20240315,164800,100013558,559,559,559,559,0
|
|
20240315,164700,100013558,559,559,559,559,0
|
|
20240315,164600,100013558,559,559,559,559,0
|
|
20240315,164500,100013558,559,559,559,559,0
|
|
20240315,164400,100013558,559,559,559,559,0
|
|
20240315,164300,100013558,559,559,559,559,0
|
|
20240315,164200,100013558,559,559,559,559,0
|
|
20240315,164100,100013558,559,559,559,559,0
|
|
20240315,164000,100013558,559,559,559,559,0
|
|
20240315,163900,100013558,559,559,559,559,0
|
|
20240315,163800,100013558,559,559,559,559,0
|
|
20240315,163700,100013558,559,559,559,559,0
|
|
20240315,163600,100013558,559,559,559,559,4541
|
|
20240315,163500,100013558,559,559,559,559,0
|
|
20240315,163400,100013558,559,559,559,559,0
|
|
20240315,163300,100013558,559,559,559,559,0
|
|
20240315,163200,100013558,559,559,559,559,0
|
|
20240315,163100,100013558,559,559,559,559,0
|
|
20240315,163000,100013558,559,559,559,559,0
|
|
20240315,162900,100013558,559,559,559,559,0
|
|
20240315,162800,100013558,559,559,559,559,0
|
|
20240315,162700,100013558,559,559,559,559,0
|
|
20240315,162600,100013558,559,559,559,559,0
|
|
20240315,162500,100013558,559,559,559,559,0
|
|
20240315,162400,100013558,559,559,559,559,0
|
|
20240315,162300,100013558,559,559,559,559,0
|
|
20240315,162200,100013558,559,559,559,559,0
|
|
20240315,162100,100013558,559,559,559,559,0
|
|
20240315,162000,100013558,559,559,559,559,0
|
|
20240315,161900,100013558,559,559,559,559,0
|
|
20240315,161800,100013558,559,559,559,559,0
|
|
20240315,161700,100013558,559,559,559,559,0
|
|
20240315,161600,100013558,559,559,559,559,0
|
|
20240315,161500,100013558,559,559,559,559,0
|
|
20240315,161400,100013558,559,559,559,559,0
|
|
20240315,161300,100013558,559,559,559,559,0
|
|
20240315,161200,100013558,559,559,559,559,0
|
|
20240315,161100,100013558,559,559,559,559,0
|
|
20240315,161000,100013558,559,559,559,559,0
|
|
20240315,160900,100013558,559,559,559,559,0
|
|
20240315,160800,100013558,559,559,559,559,0
|
|
20240315,160700,100013558,559,559,559,559,0
|
|
20240315,160600,100013558,559,559,559,559,4541
|
|
20240315,160500,100013558,559,559,559,559,0
|
|
20240315,160400,100013558,559,559,559,559,0
|
|
20240315,160300,100013558,559,559,559,559,0
|
|
20240315,160200,100013558,559,559,559,559,0
|
|
20240315,160100,100013558,559,559,559,559,0
|
|
20240315,160000,100013558,559,559,559,559,0
|
|
20240315,155900,100013558,559,559,559,559,0
|
|
20240315,155800,100013558,559,559,559,559,0
|
|
20240315,155700,100013558,559,559,559,559,0
|
|
20240315,155600,100013558,559,559,559,559,0
|
|
20240315,155500,100013558,559,559,559,559,0
|
|
20240315,155400,100013558,559,559,559,559,0
|
|
20240315,155300,100013558,559,559,559,559,0
|
|
20240315,155200,100013558,559,559,559,559,0
|
|
20240315,155100,100013558,559,559,559,559,0
|
|
20240315,155000,100013558,559,559,559,559,0
|
|
20240315,154900,100013558,559,559,559,559,0
|
|
20240315,154800,100013558,559,559,559,559,0
|
|
20240315,154700,100013558,559,559,559,559,0
|
|
20240315,154600,100013558,559,559,559,559,0
|
|
20240315,154500,100013558,559,559,559,559,0
|
|
20240315,154400,100013558,559,559,559,559,0
|
|
20240315,154300,100013558,559,559,559,559,0
|
|
20240315,154200,100013558,559,559,559,559,0
|
|
20240315,154100,100013558,559,559,559,559,0
|
|
20240315,154000,100013558,559,559,559,559,0
|
|
20240315,153900,100013558,559,559,559,559,0
|
|
20240315,153800,100013558,559,559,559,559,0
|
|
20240315,153700,100013558,559,559,559,559,0
|
|
20240315,153600,100013558,559,559,559,559,4541
|
|
20240315,153500,100013558,559,559,559,559,0
|
|
20240315,153400,100013558,559,559,559,559,0
|
|
20240315,153300,100013558,559,559,559,559,0
|
|
20240315,153200,100013558,559,559,559,559,0
|
|
20240315,153100,100013558,559,559,559,559,0
|
|
20240315,153000,100013558,559,559,559,559,4541
|
|
20240315,152900,97475139,560,560,560,560,0
|
|
20240315,152800,97475139,560,560,560,560,0
|
|
20240315,152700,97475139,560,560,560,560,0
|
|
20240315,152600,97475139,560,560,560,560,0
|
|
20240315,152500,97475139,560,560,560,560,0
|
|
20240315,152400,97475139,560,560,560,560,0
|
|
20240315,152300,97475139,560,560,560,560,0
|
|
20240315,152200,97475139,560,560,560,560,0
|
|
20240315,152100,97475139,560,560,560,560,0
|
|
20240315,152000,97475139,560,560,560,560,0
|
|
20240315,151900,97475139,560,559,560,559,1020
|
|
20240315,151800,96904939,560,560,560,560,300
|
|
20240315,151700,96736939,559,559,559,559,0
|
|
20240315,151600,96736939,559,559,559,559,0
|
|
20240315,151500,96736939,559,559,559,559,0
|
|
20240315,151400,96736939,559,559,559,559,0
|
|
20240315,151300,96736939,559,559,559,559,3001
|
|
20240315,151200,95059380,559,559,559,559,5
|
|
20240315,151100,95056585,559,559,559,559,2939
|
|
20240315,151000,93413684,559,559,559,559,31
|
|
20240315,150900,93396355,560,559,560,559,164
|
|
20240315,150800,93304516,559,559,559,559,2301
|
|
20240315,150700,92018257,559,559,559,559,6000
|
|
20240315,150600,88664257,559,559,559,559,1
|
|
20240315,150500,88663698,559,559,559,559,7180
|
|
20240315,150400,84650078,559,559,559,559,500
|
|
20240315,150300,84370578,560,560,560,560,4
|
|
20240315,150200,84368338,560,560,560,560,0
|
|
20240315,150100,84368338,560,560,560,560,11
|
|
20240315,150000,84362178,560,560,560,560,1
|
|
20240315,145900,84361618,560,560,560,560,0
|
|
20240315,145800,84361618,560,560,560,560,0
|
|
20240315,145700,84361618,560,560,560,560,1
|
|
20240315,145600,84361058,560,560,560,560,0
|
|
20240315,145500,84361058,560,560,560,560,4379
|
|
20240315,145400,81908818,559,559,559,559,8204
|
|
20240315,145300,77322782,558,558,558,558,0
|
|
20240315,145200,77322782,558,558,558,558,0
|
|
20240315,145100,77322782,558,558,558,558,2
|
|
20240315,145000,77321666,558,558,558,558,2
|
|
20240315,144900,77320550,558,558,558,558,52
|
|
20240315,144800,77291534,558,558,558,558,10
|
|
20240315,144700,77285954,558,558,558,558,200
|
|
20240315,144600,77174354,558,558,558,558,66
|
|
20240315,144500,77137526,558,558,558,558,1045
|
|
20240315,144400,76554416,558,558,558,558,212
|
|
20240315,144300,76436120,558,559,559,558,23
|
|
20240315,144200,76423264,559,559,559,559,1
|
|
20240315,144100,76422705,558,559,559,558,25
|
|
20240315,144000,76408753,559,559,559,559,0
|
|
20240315,143900,76408753,559,559,559,559,0
|
|
20240315,143800,76408753,559,559,559,559,0
|
|
20240315,143700,76408753,559,559,559,559,1
|
|
20240315,143600,76408194,559,558,559,558,24
|
|
20240315,143500,76394801,558,558,558,558,1
|
|
20240315,143400,76394243,558,558,558,558,2
|
|
20240315,143300,76393127,559,558,559,558,56
|
|
20240315,143200,76361824,558,558,558,558,2
|
|
20240315,143100,76360708,559,558,559,558,29
|
|
20240315,143000,76344521,558,558,558,558,1359
|
|
20240315,142900,75586199,559,559,559,559,0
|
|
20240315,142800,75586199,559,559,559,559,10
|
|
20240315,142700,75580609,559,559,559,559,0
|
|
20240315,142600,75580609,559,559,559,559,0
|
|
20240315,142500,75580609,559,558,559,558,12
|
|
20240315,142400,75573902,559,559,559,559,12
|
|
20240315,142300,75567194,559,559,559,559,29
|
|
20240315,142200,75550983,560,560,560,560,0
|
|
20240315,142100,75550983,560,559,560,559,144
|
|
20240315,142000,75470348,559,559,559,559,33
|
|
20240315,141900,75451901,558,558,558,558,0
|
|
20240315,141800,75451901,558,559,559,558,1855
|
|
20240315,141700,74416801,559,559,559,559,0
|
|
20240315,141600,74416801,559,559,559,559,2
|
|
20240315,141500,74415683,560,560,560,560,0
|
|
20240315,141400,74415683,560,560,560,560,58
|
|
20240315,141300,74383203,559,559,559,559,0
|
|
20240315,141200,74383203,559,559,559,559,0
|
|
20240315,141100,74383203,559,559,559,559,0
|
|
20240315,141000,74383203,559,559,559,559,0
|
|
20240315,140900,74383203,559,559,559,559,0
|
|
20240315,140800,74383203,559,559,559,559,0
|
|
20240315,140700,74383203,559,559,559,559,96
|
|
20240315,140600,74329539,560,560,560,560,0
|
|
20240315,140500,74329539,560,560,560,560,0
|
|
20240315,140400,74329539,560,560,560,560,0
|
|
20240315,140300,74329539,560,559,560,559,56
|
|
20240315,140200,74298203,559,559,559,559,0
|
|
20240315,140100,74298203,559,559,559,559,0
|
|
20240315,140000,74298203,559,560,560,559,1664
|
|
20240315,135900,73368026,559,559,559,559,0
|
|
20240315,135800,73368026,559,559,559,559,1
|
|
20240315,135700,73367467,559,559,559,559,1
|
|
20240315,135600,73366908,559,559,559,559,37
|
|
20240315,135500,73346225,558,558,558,558,0
|
|
20240315,135400,73346225,558,558,558,558,0
|
|
20240315,135300,73346225,558,558,558,558,0
|
|
20240315,135200,73346225,558,558,558,558,0
|
|
20240315,135100,73346225,558,558,558,558,0
|
|
20240315,135000,73346225,558,558,558,558,0
|
|
20240315,134900,73346225,558,558,558,558,0
|
|
20240315,134800,73346225,558,558,558,558,2
|
|
20240315,134700,73345109,559,559,559,559,265
|
|
20240315,134600,73196974,559,560,560,559,1036
|
|
20240315,134500,72616850,559,559,559,559,0
|
|
20240315,134400,72616850,559,559,559,559,0
|
|
20240315,134300,72616850,559,559,559,559,0
|
|
20240315,134200,72616850,559,559,559,559,0
|
|
20240315,134100,72616850,559,559,559,559,19
|
|
20240315,134000,72606229,559,559,559,559,28
|
|
20240315,133900,72590577,559,559,559,559,27
|
|
20240315,133800,72575484,559,559,559,559,749
|
|
20240315,133700,72156793,560,560,560,560,0
|
|
20240315,133600,72156793,560,560,560,560,0
|
|
20240315,133500,72156793,560,560,560,560,0
|
|
20240315,133400,72156793,560,560,560,560,0
|
|
20240315,133300,72156793,560,560,560,560,0
|
|
20240315,133200,72156793,560,560,560,560,0
|
|
20240315,133100,72156793,560,560,560,560,0
|
|
20240315,133000,72156793,560,560,560,560,0
|
|
20240315,132900,72156793,560,560,560,560,0
|
|
20240315,132800,72156793,560,560,560,560,0
|
|
20240315,132700,72156793,560,560,560,560,1000
|
|
20240315,132600,71596793,560,560,560,560,0
|
|
20240315,132500,71596793,560,560,560,560,1
|
|
20240315,132400,71596233,557,557,557,557,0
|
|
20240315,132300,71596233,557,557,557,557,1
|
|
20240315,132200,71595676,556,556,556,556,0
|
|
20240315,132100,71595676,556,556,556,556,0
|
|
20240315,132000,71595676,556,556,556,556,0
|
|
20240315,131900,71595676,556,556,556,556,0
|
|
20240315,131800,71595676,556,556,556,556,0
|
|
20240315,131700,71595676,556,556,556,556,0
|
|
20240315,131600,71595676,556,556,556,556,0
|
|
20240315,131500,71595676,556,556,556,556,0
|
|
20240315,131400,71595676,556,556,556,556,0
|
|
20240315,131300,71595676,556,556,556,556,2300
|
|
20240315,131200,70316876,556,556,556,556,0
|
|
20240315,131100,70316876,556,557,557,556,500
|
|
20240315,131000,70038506,560,560,560,560,0
|
|
20240315,130900,70038506,560,560,560,560,0
|
|
20240315,130800,70038506,560,560,560,560,0
|
|
20240315,130700,70038506,560,560,560,560,233
|
|
20240315,130600,69908026,560,560,560,560,0
|
|
20240315,130500,69908026,560,560,560,560,0
|
|
20240315,130400,69908026,560,560,560,560,0
|
|
20240315,130300,69908026,560,560,560,560,0
|
|
20240315,130200,69908026,560,560,560,560,0
|
|
20240315,130100,69908026,560,560,560,560,0
|
|
20240315,130000,69908026,560,560,560,560,0
|
|
20240315,125900,69908026,560,560,560,560,0
|
|
20240315,125800,69908026,560,560,560,560,0
|
|
20240315,125700,69908026,560,560,560,560,100
|
|
20240315,125600,69852026,560,560,560,560,50
|
|
20240315,125500,69824026,557,557,557,557,1000
|
|
20240315,125400,69267026,557,557,557,557,0
|
|
20240315,125300,69267026,557,558,558,557,123
|
|
20240315,125200,69198432,560,560,560,560,123
|
|
20240315,125100,69129552,560,560,560,560,0
|
|
20240315,125000,69129552,560,560,560,560,0
|
|
20240315,124900,69129552,560,560,560,560,0
|
|
20240315,124800,69129552,560,560,560,560,1
|
|
20240315,124700,69128992,560,560,560,560,1
|
|
20240315,124600,69128432,557,557,557,557,0
|
|
20240315,124500,69128432,557,557,557,557,0
|
|
20240315,124400,69128432,557,557,557,557,0
|
|
20240315,124300,69128432,557,557,557,557,0
|
|
20240315,124200,69128432,557,557,557,557,0
|
|
20240315,124100,69128432,557,557,557,557,0
|
|
20240315,124000,69128432,557,557,557,557,0
|
|
20240315,123900,69128432,557,557,557,557,0
|
|
20240315,123800,69128432,557,557,557,557,0
|
|
20240315,123700,69128432,557,557,557,557,5
|
|
20240315,123600,69125647,556,560,560,555,26604
|
|
20240315,123500,54304838,560,561,561,560,773
|
|
20240315,123400,53871238,561,561,561,561,27
|
|
20240315,123300,53856091,561,561,561,561,744
|
|
20240315,123200,53438707,561,561,561,561,1
|
|
20240315,123100,53438146,561,562,562,561,52
|
|
20240315,123000,53408924,562,562,562,562,1
|
|
20240315,122900,53408362,561,561,561,561,6
|
|
20240315,122800,53404996,561,561,561,561,0
|
|
20240315,122700,53404996,561,561,561,561,0
|
|
20240315,122600,53404996,561,561,561,561,0
|
|
20240315,122500,53404996,561,561,561,561,0
|
|
20240315,122400,53404996,561,561,561,561,1
|
|
20240315,122300,53404435,562,561,562,561,26
|
|
20240315,122200,53389845,561,561,561,561,21
|
|
20240315,122100,53378064,561,561,561,561,598
|
|
20240315,122000,53042586,561,561,561,561,0
|
|
20240315,121900,53042586,561,561,561,561,0
|
|
20240315,121800,53042586,561,561,561,561,0
|
|
20240315,121700,53042586,561,561,561,561,0
|
|
20240315,121600,53042586,561,561,561,561,0
|
|
20240315,121500,53042586,561,561,561,561,0
|
|
20240315,121400,53042586,561,561,561,561,0
|
|
20240315,121300,53042586,561,561,561,561,0
|
|
20240315,121200,53042586,561,561,561,561,0
|
|
20240315,121100,53042586,561,561,561,561,0
|
|
20240315,121000,53042586,561,561,561,561,0
|
|
20240315,120900,53042586,561,561,561,561,0
|
|
20240315,120800,53042586,561,561,561,561,0
|
|
20240315,120700,53042586,561,561,561,561,2
|
|
20240315,120600,53041464,561,561,561,561,0
|
|
20240315,120500,53041464,561,561,561,561,46
|
|
20240315,120400,53015658,561,561,561,561,10
|
|
20240315,120300,53010048,561,561,561,561,0
|
|
20240315,120200,53010048,561,561,561,561,0
|
|
20240315,120100,53010048,561,561,561,561,0
|
|
20240315,120000,53010048,561,561,561,561,0
|
|
20240315,115900,53010048,561,561,561,561,0
|
|
20240315,115800,53010048,561,562,562,561,105
|
|
20240315,115700,52951043,562,562,562,562,0
|
|
20240315,115600,52951043,562,562,562,562,0
|
|
20240315,115500,52951043,562,562,562,562,0
|
|
20240315,115400,52951043,562,562,562,562,0
|
|
20240315,115300,52951043,562,562,562,562,0
|
|
20240315,115200,52951043,562,562,562,562,1000
|
|
20240315,115100,52389043,562,562,562,562,0
|
|
20240315,115000,52389043,562,562,562,562,0
|
|
20240315,114900,52389043,562,562,562,562,0
|
|
20240315,114800,52389043,562,562,562,562,0
|
|
20240315,114700,52389043,562,562,562,562,0
|
|
20240315,114600,52389043,562,562,562,562,0
|
|
20240315,114500,52389043,562,560,562,560,30
|
|
20240315,114400,52372225,558,558,558,558,0
|
|
20240315,114300,52372225,558,559,560,557,2608
|
|
20240315,114200,50915611,558,558,558,558,0
|
|
20240315,114100,50915611,558,558,558,558,0
|
|
20240315,114000,50915611,558,558,558,558,931
|
|
20240315,113900,50396113,559,559,559,559,16
|
|
20240315,113800,50387169,559,559,559,559,0
|
|
20240315,113700,50387169,559,559,559,559,211
|
|
20240315,113600,50269220,559,559,559,559,0
|
|
20240315,113500,50269220,559,559,559,559,200
|
|
20240315,113400,50157420,560,560,560,560,18
|
|
20240315,113300,50147340,560,560,560,560,0
|
|
20240315,113200,50147340,560,560,560,560,60
|
|
20240315,113100,50113740,560,560,560,560,0
|
|
20240315,113000,50113740,560,560,560,560,0
|
|
20240315,112900,50113740,560,560,560,560,100
|
|
20240315,112800,50057740,560,560,560,560,0
|
|
20240315,112700,50057740,560,560,560,560,12
|
|
20240315,112600,50051020,558,558,558,558,8711
|
|
20240315,112500,45190282,558,558,558,558,3189
|
|
20240315,112400,43410820,558,559,559,558,10646
|
|
20240315,112300,37467975,560,560,560,560,0
|
|
20240315,112200,37467975,560,560,560,560,0
|
|
20240315,112100,37467975,560,560,560,560,200
|
|
20240315,112000,37355975,560,560,560,560,0
|
|
20240315,111900,37355975,560,560,560,560,0
|
|
20240315,111800,37355975,560,560,560,560,0
|
|
20240315,111700,37355975,560,559,560,559,105
|
|
20240315,111600,37297275,559,559,559,559,0
|
|
20240315,111500,37297275,559,559,559,559,0
|
|
20240315,111400,37297275,559,559,559,559,0
|
|
20240315,111300,37297275,559,560,560,559,717
|
|
20240315,111200,36896471,559,559,559,559,0
|
|
20240315,111100,36896471,559,559,559,559,0
|
|
20240315,111000,36896471,559,559,559,559,0
|
|
20240315,110900,36896471,559,559,559,559,1
|
|
20240315,110800,36895912,560,560,560,560,110
|
|
20240315,110700,36834312,560,560,560,560,40
|
|
20240315,110600,36811912,560,560,560,560,20
|
|
20240315,110500,36800712,559,559,559,559,0
|
|
20240315,110400,36800712,559,559,559,559,0
|
|
20240315,110300,36800712,559,559,559,559,0
|
|
20240315,110200,36800712,559,559,559,559,0
|
|
20240315,110100,36800712,559,559,559,559,0
|
|
20240315,110000,36800712,559,559,559,559,1
|
|
20240315,105900,36800153,560,560,560,560,4
|
|
20240315,105800,36797913,560,560,560,560,0
|
|
20240315,105700,36797913,560,560,560,560,12
|
|
20240315,105600,36791193,560,560,560,560,151
|
|
20240315,105500,36706633,560,560,560,560,3
|
|
20240315,105400,36704953,560,560,560,560,0
|
|
20240315,105300,36704953,560,559,560,559,246
|
|
20240315,105200,36567316,559,560,560,559,1839
|
|
20240315,105100,35538527,560,560,560,560,1
|
|
20240315,105000,35537967,559,559,559,559,0
|
|
20240315,104900,35537967,559,559,559,559,0
|
|
20240315,104800,35537967,559,559,559,559,0
|
|
20240315,104700,35537967,559,559,559,559,4638
|
|
20240315,104600,32945325,559,559,559,559,0
|
|
20240315,104500,32945325,559,560,560,559,1500
|
|
20240315,104400,32106775,560,560,560,560,0
|
|
20240315,104300,32106775,560,560,560,560,0
|
|
20240315,104200,32106775,560,561,561,560,400
|
|
20240315,104100,31882425,560,560,560,560,0
|
|
20240315,104000,31882425,560,560,560,560,0
|
|
20240315,103900,31882425,560,560,560,560,0
|
|
20240315,103800,31882425,560,559,560,559,8
|
|
20240315,103700,31877948,559,561,561,559,3755
|
|
20240315,103600,29776222,563,563,563,563,50
|
|
20240315,103500,29748072,562,562,562,562,0
|
|
20240315,103400,29748072,562,562,562,562,0
|
|
20240315,103300,29748072,562,562,562,562,0
|
|
20240315,103200,29748072,562,562,562,562,0
|
|
20240315,103100,29748072,562,562,562,562,0
|
|
20240315,103000,29748072,562,562,562,562,0
|
|
20240315,102900,29748072,562,562,562,562,0
|
|
20240315,102800,29748072,562,562,562,562,0
|
|
20240315,102700,29748072,562,562,562,562,0
|
|
20240315,102600,29748072,562,562,562,562,1
|
|
20240315,102500,29747510,563,562,563,562,150
|
|
20240315,102400,29663204,562,562,562,562,0
|
|
20240315,102300,29663204,562,562,562,562,0
|
|
20240315,102200,29663204,562,562,562,562,0
|
|
20240315,102100,29663204,562,562,562,562,500
|
|
20240315,102000,29382204,562,562,562,562,0
|
|
20240315,101900,29382204,562,562,562,562,6
|
|
20240315,101800,29378832,562,562,562,562,2
|
|
20240315,101700,29377708,563,563,563,563,0
|
|
20240315,101600,29377708,563,563,563,563,1
|
|
20240315,101500,29377145,563,563,563,563,0
|
|
20240315,101400,29377145,563,563,563,563,0
|
|
20240315,101300,29377145,563,563,563,563,0
|
|
20240315,101200,29377145,563,563,563,563,0
|
|
20240315,101100,29377145,563,563,563,563,0
|
|
20240315,101000,29377145,563,563,563,563,0
|
|
20240315,100900,29377145,563,563,563,563,0
|
|
20240315,100800,29377145,563,563,563,563,1220
|
|
20240315,100700,28690285,563,563,563,563,5000
|
|
20240315,100600,25875285,563,563,563,563,0
|
|
20240315,100500,25875285,563,563,563,563,3000
|
|
20240315,100400,24186285,563,563,563,563,19
|
|
20240315,100300,24175588,563,563,563,563,50
|
|
20240315,100200,24147438,563,563,563,563,0
|
|
20240315,100100,24147438,563,563,563,563,0
|
|
20240315,100000,24147438,563,563,563,563,0
|
|
20240315,095900,24147438,563,563,563,563,0
|
|
20240315,095800,24147438,563,563,563,563,0
|
|
20240315,095700,24147438,563,563,563,563,0
|
|
20240315,095600,24147438,563,563,563,563,0
|
|
20240315,095500,24147438,563,563,563,563,0
|
|
20240315,095400,24147438,563,563,563,563,0
|
|
20240315,095300,24147438,563,563,563,563,0
|
|
20240315,095200,24147438,563,563,563,563,1
|
|
20240315,095100,24146875,563,563,563,563,0
|
|
20240315,095000,24146875,563,563,563,563,0
|
|
20240315,094900,24146875,563,563,563,563,0
|
|
20240315,094800,24146875,563,563,563,563,0
|
|
20240315,094700,24146875,563,563,563,563,0
|
|
20240315,094600,24146875,563,563,563,563,1
|
|
20240315,094500,24146312,563,563,563,563,0
|
|
20240315,094400,24146312,563,563,563,563,2
|
|
20240315,094300,24145186,563,563,563,563,23
|
|
20240315,094200,24132237,563,563,563,563,0
|
|
20240315,094100,24132237,563,561,563,560,17
|
|
20240315,094000,24122686,560,560,560,560,0
|
|
20240315,093900,24122686,560,560,560,560,0
|
|
20240315,093800,24122686,560,560,560,560,13
|
|
20240315,093700,24115406,560,562,562,560,26
|
|
20240315,093600,24100824,562,562,562,562,100
|
|
20240315,093500,24044624,559,559,559,559,2
|
|
20240315,093400,24043506,558,558,558,558,1500
|
|
20240315,093300,23206506,558,559,559,558,500
|
|
20240315,093200,22927505,558,558,558,558,0
|
|
20240315,093100,22927505,558,562,562,558,452
|
|
20240315,093000,22675280,558,559,559,558,541
|
|
20240315,092900,22373214,559,560,563,559,250
|
|
20240315,092800,22232943,560,560,560,560,0
|
|
20240315,092700,22232943,560,558,560,558,17136
|
|
20240315,092600,12671007,558,562,562,558,13029
|
|
20240315,092500,5381472,561,561,561,561,1420
|
|
20240315,092400,4584852,561,562,562,561,203
|
|
20240315,092300,4470959,562,562,562,562,0
|
|
20240315,092200,4470959,562,562,562,562,58
|
|
20240315,092100,4438363,562,562,562,562,338
|
|
20240315,092000,4248407,562,564,564,562,900
|
|
20240315,091900,3742381,567,565,567,565,119
|
|
20240315,091800,3674918,562,563,563,562,2050
|
|
20240315,091700,2521220,566,566,566,566,100
|
|
20240315,091600,2464620,567,567,567,567,0
|
|
20240315,091500,2464620,567,567,567,567,1
|
|
20240315,091400,2464053,569,569,569,569,0
|
|
20240315,091300,2464053,569,569,569,569,0
|
|
20240315,091200,2464053,569,564,569,564,1000
|
|
20240315,091100,1898893,564,566,566,564,2147
|
|
20240315,091000,687937,567,567,567,567,0
|
|
20240315,090900,687937,567,567,567,567,0
|
|
20240315,090800,687937,567,567,567,567,0
|
|
20240315,090700,687937,567,567,567,567,0
|
|
20240315,090600,687937,567,568,568,567,11
|
|
20240315,090500,681690,568,567,568,567,35
|
|
20240315,090400,661811,568,568,568,568,8
|
|
20240315,090300,657267,569,569,569,569,355
|
|
20240315,090200,455272,569,569,569,569,3
|
|
20240315,090100,453565,570,570,570,570,0
|
|
20240315,090000,453565,570,563,570,563,805
|