580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,183700,99201042,565,565,565,565,2784
|
|
20240318,183600,99201042,565,565,565,565,0
|
|
20240318,183500,99201042,565,565,565,565,0
|
|
20240318,183400,99201042,565,565,565,565,0
|
|
20240318,183300,99201042,565,565,565,565,0
|
|
20240318,183200,99201042,565,565,565,565,0
|
|
20240318,183100,99201042,565,565,565,565,0
|
|
20240318,183000,99201042,565,565,565,565,0
|
|
20240318,182900,99201042,565,565,565,565,0
|
|
20240318,182800,99201042,565,565,565,565,0
|
|
20240318,182700,99201042,565,565,565,565,0
|
|
20240318,182600,99201042,565,565,565,565,0
|
|
20240318,182500,99201042,565,565,565,565,0
|
|
20240318,182400,99201042,565,565,565,565,0
|
|
20240318,182300,99201042,565,565,565,565,0
|
|
20240318,182200,99201042,565,565,565,565,0
|
|
20240318,182100,99201042,565,565,565,565,0
|
|
20240318,182000,99201042,565,565,565,565,0
|
|
20240318,181900,99201042,565,565,565,565,0
|
|
20240318,181800,99201042,565,565,565,565,0
|
|
20240318,181700,99201042,565,565,565,565,0
|
|
20240318,181600,99201042,565,565,565,565,0
|
|
20240318,181500,99201042,565,565,565,565,0
|
|
20240318,181400,99201042,565,565,565,565,0
|
|
20240318,181300,99201042,565,565,565,565,0
|
|
20240318,181200,99201042,565,565,565,565,0
|
|
20240318,181100,99201042,565,565,565,565,0
|
|
20240318,181000,99201042,565,565,565,565,0
|
|
20240318,180900,99201042,565,565,565,565,0
|
|
20240318,180800,99201042,565,565,565,565,0
|
|
20240318,180700,99201042,565,565,565,565,2784
|
|
20240318,180600,99201042,565,565,565,565,0
|
|
20240318,180500,99201042,565,565,565,565,0
|
|
20240318,180400,99201042,565,565,565,565,0
|
|
20240318,180300,99201042,565,565,565,565,0
|
|
20240318,180200,99201042,565,565,565,565,0
|
|
20240318,180100,99201042,565,565,565,565,0
|
|
20240318,180000,99201042,565,565,565,565,0
|
|
20240318,175900,99201042,565,565,565,565,0
|
|
20240318,175800,99201042,565,565,565,565,0
|
|
20240318,175700,99201042,565,565,565,565,0
|
|
20240318,175600,99201042,565,565,565,565,0
|
|
20240318,175500,99201042,565,565,565,565,0
|
|
20240318,175400,99201042,565,565,565,565,0
|
|
20240318,175300,99201042,565,565,565,565,0
|
|
20240318,175200,99201042,565,565,565,565,0
|
|
20240318,175100,99201042,565,565,565,565,0
|
|
20240318,175000,99201042,565,565,565,565,0
|
|
20240318,174900,99201042,565,565,565,565,0
|
|
20240318,174800,99201042,565,565,565,565,0
|
|
20240318,174700,99201042,565,565,565,565,0
|
|
20240318,174600,99201042,565,565,565,565,0
|
|
20240318,174500,99201042,565,565,565,565,0
|
|
20240318,174400,99201042,565,565,565,565,0
|
|
20240318,174300,99201042,565,565,565,565,0
|
|
20240318,174200,99201042,565,565,565,565,0
|
|
20240318,174100,99201042,565,565,565,565,0
|
|
20240318,174000,99201042,565,565,565,565,0
|
|
20240318,173900,99201042,565,565,565,565,0
|
|
20240318,173800,99201042,565,565,565,565,0
|
|
20240318,173700,99201042,565,565,565,565,2784
|
|
20240318,173600,99201042,565,565,565,565,0
|
|
20240318,173500,99201042,565,565,565,565,0
|
|
20240318,173400,99201042,565,565,565,565,0
|
|
20240318,173300,99201042,565,565,565,565,0
|
|
20240318,173200,99201042,565,565,565,565,0
|
|
20240318,173100,99201042,565,565,565,565,0
|
|
20240318,173000,99201042,565,565,565,565,0
|
|
20240318,172900,99201042,565,565,565,565,0
|
|
20240318,172800,99201042,565,565,565,565,0
|
|
20240318,172700,99201042,565,565,565,565,0
|
|
20240318,172600,99201042,565,565,565,565,0
|
|
20240318,172500,99201042,565,565,565,565,0
|
|
20240318,172400,99201042,565,565,565,565,0
|
|
20240318,172300,99201042,565,565,565,565,0
|
|
20240318,172200,99201042,565,565,565,565,0
|
|
20240318,172100,99201042,565,565,565,565,0
|
|
20240318,172000,99201042,565,565,565,565,0
|
|
20240318,171900,99201042,565,565,565,565,0
|
|
20240318,171800,99201042,565,565,565,565,0
|
|
20240318,171700,99201042,565,565,565,565,0
|
|
20240318,171600,99201042,565,565,565,565,0
|
|
20240318,171500,99201042,565,565,565,565,0
|
|
20240318,171400,99201042,565,565,565,565,0
|
|
20240318,171300,99201042,565,565,565,565,0
|
|
20240318,171200,99201042,565,565,565,565,0
|
|
20240318,171100,99201042,565,565,565,565,0
|
|
20240318,171000,99201042,565,565,565,565,0
|
|
20240318,170900,99201042,565,565,565,565,0
|
|
20240318,170800,99201042,565,565,565,565,0
|
|
20240318,170700,99201042,565,565,565,565,2784
|
|
20240318,170600,99201042,565,565,565,565,0
|
|
20240318,170500,99201042,565,565,565,565,0
|
|
20240318,170400,99201042,565,565,565,565,0
|
|
20240318,170300,99201042,565,565,565,565,0
|
|
20240318,170200,99201042,565,565,565,565,0
|
|
20240318,170100,99201042,565,565,565,565,0
|
|
20240318,170000,99201042,565,565,565,565,0
|
|
20240318,165900,99201042,565,565,565,565,0
|
|
20240318,165800,99201042,565,565,565,565,0
|
|
20240318,165700,99201042,565,565,565,565,0
|
|
20240318,165600,99201042,565,565,565,565,0
|
|
20240318,165500,99201042,565,565,565,565,0
|
|
20240318,165400,99201042,565,565,565,565,0
|
|
20240318,165300,99201042,565,565,565,565,0
|
|
20240318,165200,99201042,565,565,565,565,0
|
|
20240318,165100,99201042,565,565,565,565,0
|
|
20240318,165000,99201042,565,565,565,565,0
|
|
20240318,164900,99201042,565,565,565,565,0
|
|
20240318,164800,99201042,565,565,565,565,0
|
|
20240318,164700,99201042,565,565,565,565,0
|
|
20240318,164600,99201042,565,565,565,565,0
|
|
20240318,164500,99201042,565,565,565,565,0
|
|
20240318,164400,99201042,565,565,565,565,0
|
|
20240318,164300,99201042,565,565,565,565,0
|
|
20240318,164200,99201042,565,565,565,565,0
|
|
20240318,164100,99201042,565,565,565,565,0
|
|
20240318,164000,99201042,565,565,565,565,0
|
|
20240318,163900,99201042,565,565,565,565,0
|
|
20240318,163800,99201042,565,565,565,565,0
|
|
20240318,163700,99201042,565,565,565,565,2784
|
|
20240318,163600,99201042,565,565,565,565,0
|
|
20240318,163500,99201042,565,565,565,565,0
|
|
20240318,163400,99201042,565,565,565,565,0
|
|
20240318,163300,99201042,565,565,565,565,0
|
|
20240318,163200,99201042,565,565,565,565,0
|
|
20240318,163100,99201042,565,565,565,565,0
|
|
20240318,163000,99201042,565,565,565,565,0
|
|
20240318,162900,99201042,565,565,565,565,0
|
|
20240318,162800,99201042,565,565,565,565,0
|
|
20240318,162700,99201042,565,565,565,565,0
|
|
20240318,162600,99201042,565,565,565,565,0
|
|
20240318,162500,99201042,565,565,565,565,0
|
|
20240318,162400,99201042,565,565,565,565,0
|
|
20240318,162300,99201042,565,565,565,565,0
|
|
20240318,162200,99201042,565,565,565,565,0
|
|
20240318,162100,99201042,565,565,565,565,0
|
|
20240318,162000,99201042,565,565,565,565,0
|
|
20240318,161900,99201042,565,565,565,565,0
|
|
20240318,161800,99201042,565,565,565,565,0
|
|
20240318,161700,99201042,565,565,565,565,0
|
|
20240318,161600,99201042,565,565,565,565,0
|
|
20240318,161500,99201042,565,565,565,565,0
|
|
20240318,161400,99201042,565,565,565,565,0
|
|
20240318,161300,99201042,565,565,565,565,0
|
|
20240318,161200,99201042,565,565,565,565,0
|
|
20240318,161100,99201042,565,565,565,565,0
|
|
20240318,161000,99201042,565,565,565,565,0
|
|
20240318,160900,99201042,565,565,565,565,0
|
|
20240318,160800,99201042,565,565,565,565,0
|
|
20240318,160700,99201042,565,565,565,565,2784
|
|
20240318,160600,99201042,565,565,565,565,0
|
|
20240318,160500,99201042,565,565,565,565,0
|
|
20240318,160400,99201042,565,565,565,565,0
|
|
20240318,160300,99201042,565,565,565,565,0
|
|
20240318,160200,99201042,565,565,565,565,0
|
|
20240318,160100,99201042,565,565,565,565,0
|
|
20240318,160000,99201042,565,565,565,565,0
|
|
20240318,155900,99201042,565,565,565,565,0
|
|
20240318,155800,99201042,565,565,565,565,0
|
|
20240318,155700,99201042,565,565,565,565,0
|
|
20240318,155600,99201042,565,565,565,565,0
|
|
20240318,155500,99201042,565,565,565,565,0
|
|
20240318,155400,99201042,565,565,565,565,0
|
|
20240318,155300,99201042,565,565,565,565,0
|
|
20240318,155200,99201042,565,565,565,565,0
|
|
20240318,155100,99201042,565,565,565,565,0
|
|
20240318,155000,99201042,565,565,565,565,0
|
|
20240318,154900,99201042,565,565,565,565,0
|
|
20240318,154800,99201042,565,565,565,565,0
|
|
20240318,154700,99201042,565,565,565,565,0
|
|
20240318,154600,99201042,565,565,565,565,0
|
|
20240318,154500,99201042,565,565,565,565,0
|
|
20240318,154400,99201042,565,565,565,565,0
|
|
20240318,154300,99201042,565,565,565,565,0
|
|
20240318,154200,99201042,565,565,565,565,0
|
|
20240318,154100,99201042,565,565,565,565,0
|
|
20240318,154000,99201042,565,565,565,565,0
|
|
20240318,153900,99201042,565,565,565,565,0
|
|
20240318,153800,99201042,565,565,565,565,0
|
|
20240318,153700,99201042,565,565,565,565,2784
|
|
20240318,153600,99201042,565,565,565,565,0
|
|
20240318,153500,99201042,565,565,565,565,0
|
|
20240318,153400,99201042,565,565,565,565,0
|
|
20240318,153300,99201042,565,565,565,565,0
|
|
20240318,153200,99201042,565,565,565,565,0
|
|
20240318,153100,99201042,565,565,565,565,0
|
|
20240318,153000,99201042,565,565,565,565,2784
|
|
20240318,152900,97628082,567,567,567,567,0
|
|
20240318,152800,97628082,567,567,567,567,0
|
|
20240318,152700,97628082,567,567,567,567,0
|
|
20240318,152600,97628082,567,567,567,567,0
|
|
20240318,152500,97628082,567,567,567,567,0
|
|
20240318,152400,97628082,567,567,567,567,0
|
|
20240318,152300,97628082,567,567,567,567,0
|
|
20240318,152200,97628082,567,567,567,567,0
|
|
20240318,152100,97628082,567,567,567,567,0
|
|
20240318,152000,97628082,567,567,567,567,0
|
|
20240318,151900,97628082,567,567,567,567,882
|
|
20240318,151800,97127988,569,569,569,569,0
|
|
20240318,151700,97127988,569,568,569,568,202
|
|
20240318,151600,97013242,568,568,568,568,817
|
|
20240318,151500,96549186,569,569,569,569,0
|
|
20240318,151400,96549186,569,569,569,569,5
|
|
20240318,151300,96546341,568,568,568,568,0
|
|
20240318,151200,96546341,568,568,568,568,0
|
|
20240318,151100,96546341,568,568,568,568,0
|
|
20240318,151000,96546341,568,568,568,568,0
|
|
20240318,150900,96546341,568,568,568,568,0
|
|
20240318,150800,96546341,568,568,568,568,34
|
|
20240318,150700,96527029,568,568,568,568,200
|
|
20240318,150600,96413429,569,569,569,569,0
|
|
20240318,150500,96413429,569,569,569,569,0
|
|
20240318,150400,96413429,569,569,569,569,0
|
|
20240318,150300,96413429,569,569,569,569,0
|
|
20240318,150200,96413429,569,569,569,568,27
|
|
20240318,150100,96398089,569,569,569,569,0
|
|
20240318,150000,96398089,569,569,569,569,0
|
|
20240318,145900,96398089,569,569,569,569,1
|
|
20240318,145800,96397520,568,568,568,568,22
|
|
20240318,145700,96385024,568,568,568,568,0
|
|
20240318,145600,96385024,568,568,568,568,0
|
|
20240318,145500,96385024,568,568,568,568,66
|
|
20240318,145400,96347536,569,569,569,569,20
|
|
20240318,145300,96336156,567,567,567,567,0
|
|
20240318,145200,96336156,567,567,567,567,0
|
|
20240318,145100,96336156,567,567,567,567,0
|
|
20240318,145000,96336156,567,567,567,567,0
|
|
20240318,144900,96336156,567,567,567,567,1
|
|
20240318,144800,96335589,568,568,568,565,5012
|
|
20240318,144700,93494519,567,567,567,567,0
|
|
20240318,144600,93494519,567,567,567,567,400
|
|
20240318,144500,93267719,568,568,568,568,0
|
|
20240318,144400,93267719,568,568,568,568,0
|
|
20240318,144300,93267719,568,568,568,568,0
|
|
20240318,144200,93267719,568,568,568,568,0
|
|
20240318,144100,93267719,568,568,568,568,600
|
|
20240318,144000,92926919,568,568,568,568,0
|
|
20240318,143900,92926919,568,568,568,568,0
|
|
20240318,143800,92926919,568,568,568,568,0
|
|
20240318,143700,92926919,568,568,568,568,0
|
|
20240318,143600,92926919,568,568,568,568,0
|
|
20240318,143500,92926919,568,568,568,568,1200
|
|
20240318,143400,92245319,568,568,568,568,500
|
|
20240318,143300,91961319,569,569,569,569,0
|
|
20240318,143200,91961319,569,569,569,569,0
|
|
20240318,143100,91961319,569,569,569,569,322
|
|
20240318,143000,91778101,570,570,570,570,0
|
|
20240318,142900,91778101,570,570,570,570,0
|
|
20240318,142800,91778101,570,570,570,570,0
|
|
20240318,142700,91778101,570,570,570,570,756
|
|
20240318,142600,91347181,571,570,571,570,5244
|
|
20240318,142500,88353101,570,570,570,570,34
|
|
20240318,142400,88333721,570,570,570,570,0
|
|
20240318,142300,88333721,570,570,570,570,0
|
|
20240318,142200,88333721,570,570,570,570,2138
|
|
20240318,142100,87115061,570,570,570,570,40
|
|
20240318,142000,87092261,570,570,571,570,1365
|
|
20240318,141900,86312911,570,570,570,570,226
|
|
20240318,141800,86184091,570,569,570,569,2721
|
|
20240318,141700,84633294,569,569,569,569,0
|
|
20240318,141600,84633294,569,569,569,569,0
|
|
20240318,141500,84633294,569,569,569,569,0
|
|
20240318,141400,84633294,569,569,569,569,0
|
|
20240318,141300,84633294,569,569,569,569,72
|
|
20240318,141200,84592326,569,569,569,569,0
|
|
20240318,141100,84592326,569,569,569,569,0
|
|
20240318,141000,84592326,569,569,569,569,3000
|
|
20240318,140900,82885326,569,569,569,569,0
|
|
20240318,140800,82885326,569,569,569,569,0
|
|
20240318,140700,82885326,569,569,569,569,0
|
|
20240318,140600,82885326,569,569,569,569,1
|
|
20240318,140500,82884757,570,570,570,570,0
|
|
20240318,140400,82884757,570,569,570,569,4153
|
|
20240318,140300,80518800,570,570,570,570,0
|
|
20240318,140200,80518800,570,570,570,570,1
|
|
20240318,140100,80518230,569,569,569,569,5
|
|
20240318,140000,80515385,569,569,569,569,0
|
|
20240318,135900,80515385,569,569,569,569,0
|
|
20240318,135800,80515385,569,569,569,569,7
|
|
20240318,135700,80511402,569,568,569,568,258
|
|
20240318,135600,80364725,568,568,568,568,41
|
|
20240318,135500,80341437,569,569,569,569,0
|
|
20240318,135400,80341437,569,569,569,569,0
|
|
20240318,135300,80341437,569,569,569,569,10000
|
|
20240318,135200,74651437,570,570,570,570,0
|
|
20240318,135100,74651437,570,570,570,570,0
|
|
20240318,135000,74651437,570,570,570,570,1
|
|
20240318,134900,74650867,570,570,570,570,0
|
|
20240318,134800,74650867,570,570,570,570,0
|
|
20240318,134700,74650867,570,570,570,570,800
|
|
20240318,134600,74194867,569,569,569,569,8000
|
|
20240318,134500,69642867,569,569,569,569,0
|
|
20240318,134400,69642867,569,569,569,569,47
|
|
20240318,134300,69616124,568,568,568,568,0
|
|
20240318,134200,69616124,568,568,568,568,0
|
|
20240318,134100,69616124,568,568,568,568,1500
|
|
20240318,134000,68764124,569,569,569,569,0
|
|
20240318,133900,68764124,569,569,569,569,0
|
|
20240318,133800,68764124,569,568,569,568,10000
|
|
20240318,133700,63079124,568,566,568,566,3414
|
|
20240318,133600,61146610,566,566,566,566,0
|
|
20240318,133500,61146610,566,566,566,566,0
|
|
20240318,133400,61146610,566,566,566,566,1
|
|
20240318,133300,61146044,565,565,565,565,0
|
|
20240318,133200,61146044,565,565,565,565,1
|
|
20240318,133100,61145479,565,565,565,565,0
|
|
20240318,133000,61145479,565,565,565,565,0
|
|
20240318,132900,61145479,565,565,565,565,0
|
|
20240318,132800,61145479,565,565,565,565,0
|
|
20240318,132700,61145479,565,565,565,565,5000
|
|
20240318,132600,58320479,565,566,566,565,6260
|
|
20240318,132500,54781824,567,567,567,567,0
|
|
20240318,132400,54781824,567,567,567,567,0
|
|
20240318,132300,54781824,567,567,567,567,0
|
|
20240318,132200,54781824,567,567,567,567,0
|
|
20240318,132100,54781824,567,567,567,567,0
|
|
20240318,132000,54781824,567,567,567,567,0
|
|
20240318,131900,54781824,567,567,567,567,0
|
|
20240318,131800,54781824,567,567,567,567,0
|
|
20240318,131700,54781824,567,567,567,567,0
|
|
20240318,131600,54781824,567,567,567,567,0
|
|
20240318,131500,54781824,567,567,567,567,0
|
|
20240318,131400,54781824,567,567,567,567,40
|
|
20240318,131300,54759144,567,567,567,567,0
|
|
20240318,131200,54759144,567,567,567,567,0
|
|
20240318,131100,54759144,567,567,567,567,0
|
|
20240318,131000,54759144,567,567,567,567,1
|
|
20240318,130900,54758577,567,567,567,567,1480
|
|
20240318,130800,53919417,566,566,566,566,0
|
|
20240318,130700,53919417,566,566,566,566,0
|
|
20240318,130600,53919417,566,566,566,566,0
|
|
20240318,130500,53919417,566,566,566,566,0
|
|
20240318,130400,53919417,566,566,566,566,0
|
|
20240318,130300,53919417,566,566,566,566,0
|
|
20240318,130200,53919417,566,566,566,566,0
|
|
20240318,130100,53919417,566,566,566,566,0
|
|
20240318,130000,53919417,566,567,567,566,136
|
|
20240318,125900,53842348,567,567,567,567,0
|
|
20240318,125800,53842348,567,567,567,567,0
|
|
20240318,125700,53842348,567,567,567,567,0
|
|
20240318,125600,53842348,567,569,569,567,2537
|
|
20240318,125500,52402391,569,569,569,569,0
|
|
20240318,125400,52402391,569,569,569,569,0
|
|
20240318,125300,52402391,569,569,569,569,0
|
|
20240318,125200,52402391,569,569,569,569,0
|
|
20240318,125100,52402391,569,569,569,569,7
|
|
20240318,125000,52398408,569,569,569,569,15
|
|
20240318,124900,52389873,569,569,569,569,128
|
|
20240318,124800,52317041,569,569,569,569,0
|
|
20240318,124700,52317041,569,569,569,569,1011
|
|
20240318,124600,51741782,569,569,569,569,9
|
|
20240318,124500,51736661,570,570,570,570,0
|
|
20240318,124400,51736661,570,570,570,570,0
|
|
20240318,124300,51736661,570,570,570,570,0
|
|
20240318,124200,51736661,570,570,570,570,0
|
|
20240318,124100,51736661,570,570,570,570,0
|
|
20240318,124000,51736661,570,570,570,570,0
|
|
20240318,123900,51736661,570,570,570,570,0
|
|
20240318,123800,51736661,570,570,570,570,0
|
|
20240318,123700,51736661,570,570,570,570,1
|
|
20240318,123600,51736091,571,571,571,571,0
|
|
20240318,123500,51736091,571,568,571,568,12236
|
|
20240318,123400,44766204,568,568,568,568,0
|
|
20240318,123300,44766204,568,568,568,568,0
|
|
20240318,123200,44766204,568,568,568,568,0
|
|
20240318,123100,44766204,568,568,568,568,0
|
|
20240318,123000,44766204,568,568,568,568,0
|
|
20240318,122900,44766204,568,568,568,568,0
|
|
20240318,122800,44766204,568,568,568,568,0
|
|
20240318,122700,44766204,568,568,568,568,0
|
|
20240318,122600,44766204,568,568,568,568,180
|
|
20240318,122500,44663964,568,568,568,568,2
|
|
20240318,122400,44662828,568,568,568,568,0
|
|
20240318,122300,44662828,568,568,568,568,0
|
|
20240318,122200,44662828,568,568,568,568,0
|
|
20240318,122100,44662828,568,568,568,568,0
|
|
20240318,122000,44662828,568,568,568,568,700
|
|
20240318,121900,44265228,568,568,568,568,0
|
|
20240318,121800,44265228,568,568,568,568,6
|
|
20240318,121700,44261820,567,567,567,567,0
|
|
20240318,121600,44261820,567,567,567,567,0
|
|
20240318,121500,44261820,567,567,567,567,0
|
|
20240318,121400,44261820,567,567,567,567,0
|
|
20240318,121300,44261820,567,567,567,567,0
|
|
20240318,121200,44261820,567,567,567,567,0
|
|
20240318,121100,44261820,567,567,567,567,512
|
|
20240318,121000,43971516,567,567,567,567,0
|
|
20240318,120900,43971516,567,567,567,567,0
|
|
20240318,120800,43971516,567,567,567,567,0
|
|
20240318,120700,43971516,567,567,567,567,0
|
|
20240318,120600,43971516,567,567,567,567,0
|
|
20240318,120500,43971516,567,567,567,567,6
|
|
20240318,120400,43968114,568,568,568,568,0
|
|
20240318,120300,43968114,568,568,568,568,0
|
|
20240318,120200,43968114,568,568,568,568,0
|
|
20240318,120100,43968114,568,568,568,568,0
|
|
20240318,120000,43968114,568,568,568,568,0
|
|
20240318,115900,43968114,568,568,568,568,0
|
|
20240318,115800,43968114,568,568,568,568,0
|
|
20240318,115700,43968114,568,568,568,568,320
|
|
20240318,115600,43786354,567,567,567,567,48
|
|
20240318,115500,43759138,567,567,567,567,0
|
|
20240318,115400,43759138,567,567,567,567,0
|
|
20240318,115300,43759138,567,567,567,567,0
|
|
20240318,115200,43759138,567,567,567,567,0
|
|
20240318,115100,43759138,567,567,567,567,0
|
|
20240318,115000,43759138,567,567,567,567,707
|
|
20240318,114900,43358269,567,567,567,567,0
|
|
20240318,114800,43358269,567,567,567,567,0
|
|
20240318,114700,43358269,567,567,567,567,0
|
|
20240318,114600,43358269,567,567,567,567,0
|
|
20240318,114500,43358269,567,567,567,567,4
|
|
20240318,114400,43356001,568,568,568,568,0
|
|
20240318,114300,43356001,568,568,568,568,0
|
|
20240318,114200,43356001,568,568,568,568,0
|
|
20240318,114100,43356001,568,568,568,568,0
|
|
20240318,114000,43356001,568,568,568,568,2
|
|
20240318,113900,43354865,568,568,568,568,0
|
|
20240318,113800,43354865,568,568,568,568,10
|
|
20240318,113700,43349185,568,568,568,568,4
|
|
20240318,113600,43346913,565,565,565,565,0
|
|
20240318,113500,43346913,565,565,565,565,0
|
|
20240318,113400,43346913,565,566,566,565,1200
|
|
20240318,113300,42668719,568,568,568,568,0
|
|
20240318,113200,42668719,568,568,568,568,0
|
|
20240318,113100,42668719,568,568,568,568,0
|
|
20240318,113000,42668719,568,568,568,568,0
|
|
20240318,112900,42668719,568,568,568,568,0
|
|
20240318,112800,42668719,568,568,568,568,0
|
|
20240318,112700,42668719,568,568,568,568,0
|
|
20240318,112600,42668719,568,568,568,568,0
|
|
20240318,112500,42668719,568,568,568,568,1
|
|
20240318,112400,42668151,568,568,568,568,0
|
|
20240318,112300,42668151,568,568,568,568,0
|
|
20240318,112200,42668151,568,568,568,568,1
|
|
20240318,112100,42667583,568,568,568,568,3
|
|
20240318,112000,42665879,568,568,568,568,0
|
|
20240318,111900,42665879,568,566,568,566,446
|
|
20240318,111800,42413441,566,566,566,566,0
|
|
20240318,111700,42413441,566,566,566,566,179
|
|
20240318,111600,42312127,565,567,567,565,7201
|
|
20240318,111500,38236410,568,568,568,568,1707
|
|
20240318,111400,37266834,568,568,568,568,0
|
|
20240318,111300,37266834,568,568,568,568,0
|
|
20240318,111200,37266834,568,568,568,568,1
|
|
20240318,111100,37266266,569,569,569,569,0
|
|
20240318,111000,37266266,569,569,569,569,0
|
|
20240318,110900,37266266,569,569,569,569,0
|
|
20240318,110800,37266266,569,569,569,569,0
|
|
20240318,110700,37266266,569,569,569,569,0
|
|
20240318,110600,37266266,569,569,569,569,4
|
|
20240318,110500,37263990,569,569,569,569,18
|
|
20240318,110400,37253748,569,569,569,569,60
|
|
20240318,110300,37219608,569,569,569,569,0
|
|
20240318,110200,37219608,569,569,569,569,8
|
|
20240318,110100,37215056,569,569,569,569,67
|
|
20240318,110000,37176933,569,569,569,569,0
|
|
20240318,105900,37176933,569,569,569,569,31
|
|
20240318,105800,37159294,568,569,569,568,501
|
|
20240318,105700,36874725,569,568,569,568,598
|
|
20240318,105600,36534963,569,569,569,569,1
|
|
20240318,105500,36534394,569,569,569,569,2
|
|
20240318,105400,36533256,569,569,569,569,0
|
|
20240318,105300,36533256,569,569,569,569,20
|
|
20240318,105200,36521876,569,569,569,569,0
|
|
20240318,105100,36521876,569,569,569,569,70
|
|
20240318,105000,36482046,569,569,569,569,0
|
|
20240318,104900,36482046,569,569,569,569,0
|
|
20240318,104800,36482046,569,569,569,569,10
|
|
20240318,104700,36476356,569,569,569,569,0
|
|
20240318,104600,36476356,569,569,569,569,427
|
|
20240318,104500,36233393,569,569,569,569,500
|
|
20240318,104400,35948893,569,569,569,569,0
|
|
20240318,104300,35948893,569,569,569,569,20
|
|
20240318,104200,35937513,569,569,569,569,0
|
|
20240318,104100,35937513,569,569,569,569,57
|
|
20240318,104000,35905080,569,569,569,569,0
|
|
20240318,103900,35905080,569,569,569,569,0
|
|
20240318,103800,35905080,569,569,569,569,200
|
|
20240318,103700,35791280,569,569,569,569,100
|
|
20240318,103600,35734380,570,570,570,570,0
|
|
20240318,103500,35734380,570,570,570,570,0
|
|
20240318,103400,35734380,570,570,570,570,0
|
|
20240318,103300,35734380,570,570,570,570,0
|
|
20240318,103200,35734380,570,570,570,570,0
|
|
20240318,103100,35734380,570,570,570,570,0
|
|
20240318,103000,35734380,570,570,570,570,0
|
|
20240318,102900,35734380,570,570,570,570,0
|
|
20240318,102800,35734380,570,570,570,570,0
|
|
20240318,102700,35734380,570,570,570,570,0
|
|
20240318,102600,35734380,570,571,571,570,578
|
|
20240318,102500,35404345,571,571,571,571,90
|
|
20240318,102400,35352955,571,571,571,571,3
|
|
20240318,102300,35351242,572,572,572,572,0
|
|
20240318,102200,35351242,572,571,572,571,52
|
|
20240318,102100,35321549,571,571,571,571,331
|
|
20240318,102000,35132548,571,570,572,570,2150
|
|
20240318,101900,33904921,570,570,570,570,44
|
|
20240318,101800,33879841,570,567,570,567,15200
|
|
20240318,101700,25236762,567,567,567,567,0
|
|
20240318,101600,25236762,567,567,567,567,1
|
|
20240318,101500,25236195,567,567,567,567,0
|
|
20240318,101400,25236195,567,567,567,567,0
|
|
20240318,101300,25236195,567,567,567,567,0
|
|
20240318,101200,25236195,567,567,567,567,24
|
|
20240318,101100,25222587,568,568,568,568,0
|
|
20240318,101000,25222587,568,568,568,568,0
|
|
20240318,100900,25222587,568,568,568,568,0
|
|
20240318,100800,25222587,568,568,568,568,0
|
|
20240318,100700,25222587,568,567,568,567,100
|
|
20240318,100600,25165835,567,567,567,567,2
|
|
20240318,100500,25164701,568,568,568,568,0
|
|
20240318,100400,25164701,568,568,568,568,10
|
|
20240318,100300,25159021,568,568,568,568,0
|
|
20240318,100200,25159021,568,568,568,568,1
|
|
20240318,100100,25158453,565,569,569,565,144
|
|
20240318,100000,25076693,565,565,565,565,0
|
|
20240318,095900,25076693,565,566,566,564,1400
|
|
20240318,095800,24286178,564,564,564,564,0
|
|
20240318,095700,24286178,564,564,564,564,0
|
|
20240318,095600,24286178,564,564,564,564,999
|
|
20240318,095500,23722742,564,564,564,564,1
|
|
20240318,095400,23722178,569,569,569,569,0
|
|
20240318,095300,23722178,569,569,569,569,381
|
|
20240318,095200,23505389,570,569,570,569,178
|
|
20240318,095100,23404007,569,568,569,568,1819
|
|
20240318,095000,22370112,568,568,568,568,0
|
|
20240318,094900,22370112,568,568,568,568,1743
|
|
20240318,094800,21380088,568,569,569,568,23
|
|
20240318,094700,21367021,569,569,569,569,23
|
|
20240318,094600,21353934,569,569,569,569,3
|
|
20240318,094500,21352227,569,569,569,569,10
|
|
20240318,094400,21346537,569,569,569,569,7
|
|
20240318,094300,21342554,569,567,569,567,750
|
|
20240318,094200,20916521,568,568,568,568,101
|
|
20240318,094100,20859153,559,568,568,559,6021
|
|
20240318,094000,17483693,568,566,568,565,490
|
|
20240318,093900,17206347,566,568,568,566,104
|
|
20240318,093800,17147283,568,568,568,568,0
|
|
20240318,093700,17147283,568,567,568,567,1100
|
|
20240318,093600,16523522,566,566,566,566,1
|
|
20240318,093500,16522956,567,567,567,567,3511
|
|
20240318,093400,14532219,567,567,567,567,0
|
|
20240318,093300,14532219,567,567,567,567,0
|
|
20240318,093200,14532219,567,567,567,567,101
|
|
20240318,093100,14474952,564,564,564,564,100
|
|
20240318,093000,14418552,567,567,567,567,0
|
|
20240318,092900,14418552,567,567,567,567,701
|
|
20240318,092800,14021085,567,567,567,567,0
|
|
20240318,092700,14021085,567,563,567,561,873
|
|
20240318,092600,13529232,567,567,567,567,0
|
|
20240318,092500,13529232,567,567,567,567,11
|
|
20240318,092400,13522995,567,567,567,567,50
|
|
20240318,092300,13494645,567,567,567,567,0
|
|
20240318,092200,13494645,567,567,567,567,0
|
|
20240318,092100,13494645,567,567,567,567,228
|
|
20240318,092000,13365369,567,567,567,567,0
|
|
20240318,091900,13365369,567,566,567,566,2364
|
|
20240318,091800,12025106,567,567,567,567,4
|
|
20240318,091700,12022838,567,566,567,566,1144
|
|
20240318,091600,11374297,566,566,566,566,0
|
|
20240318,091500,11374297,566,566,566,566,13
|
|
20240318,091400,11366939,568,568,569,568,430
|
|
20240318,091300,11122406,569,567,570,565,2844
|
|
20240318,091200,9503735,568,564,574,564,7789
|
|
20240318,091100,5085371,565,564,565,564,709
|
|
20240318,091000,4684814,565,565,565,565,151
|
|
20240318,090900,4599499,566,563,566,563,1000
|
|
20240318,090800,4034198,563,563,563,563,1
|
|
20240318,090700,4033635,564,564,564,564,0
|
|
20240318,090600,4033635,564,564,564,564,0
|
|
20240318,090500,4033635,564,560,564,560,250
|
|
20240318,090400,3893207,564,561,564,561,200
|
|
20240318,090300,3780813,561,560,561,560,1500
|
|
20240318,090200,2940549,560,560,560,560,0
|
|
20240318,090100,2940549,560,560,560,560,100
|
|
20240318,090000,2884549,560,559,560,559,5157
|