580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,183700,81870926,568,568,568,568,443
|
|
20240319,183600,81870926,568,568,568,568,0
|
|
20240319,183500,81870926,568,568,568,568,0
|
|
20240319,183400,81870926,568,568,568,568,0
|
|
20240319,183300,81870926,568,568,568,568,0
|
|
20240319,183200,81870926,568,568,568,568,0
|
|
20240319,183100,81870926,568,568,568,568,0
|
|
20240319,183000,81870926,568,568,568,568,0
|
|
20240319,182900,81870926,568,568,568,568,0
|
|
20240319,182800,81870926,568,568,568,568,0
|
|
20240319,182700,81870926,568,568,568,568,0
|
|
20240319,182600,81870926,568,568,568,568,0
|
|
20240319,182500,81870926,568,568,568,568,0
|
|
20240319,182400,81870926,568,568,568,568,0
|
|
20240319,182300,81870926,568,568,568,568,0
|
|
20240319,182200,81870926,568,568,568,568,0
|
|
20240319,182100,81870926,568,568,568,568,0
|
|
20240319,182000,81870926,568,568,568,568,0
|
|
20240319,181900,81870926,568,568,568,568,0
|
|
20240319,181800,81870926,568,568,568,568,0
|
|
20240319,181700,81870926,568,568,568,568,0
|
|
20240319,181600,81870926,568,568,568,568,0
|
|
20240319,181500,81870926,568,568,568,568,0
|
|
20240319,181400,81870926,568,568,568,568,0
|
|
20240319,181300,81870926,568,568,568,568,0
|
|
20240319,181200,81870926,568,568,568,568,0
|
|
20240319,181100,81870926,568,568,568,568,0
|
|
20240319,181000,81870926,568,568,568,568,0
|
|
20240319,180900,81870926,568,568,568,568,0
|
|
20240319,180800,81870926,568,568,568,568,0
|
|
20240319,180700,81870926,568,568,568,568,443
|
|
20240319,180600,81870926,568,568,568,568,0
|
|
20240319,180500,81870926,568,568,568,568,0
|
|
20240319,180400,81870926,568,568,568,568,0
|
|
20240319,180300,81870926,568,568,568,568,0
|
|
20240319,180200,81870926,568,568,568,568,0
|
|
20240319,180100,81870926,568,568,568,568,0
|
|
20240319,180000,81870926,568,568,568,568,0
|
|
20240319,175900,81870926,568,568,568,568,0
|
|
20240319,175800,81870926,568,568,568,568,0
|
|
20240319,175700,81870926,568,568,568,568,0
|
|
20240319,175600,81870926,568,568,568,568,0
|
|
20240319,175500,81870926,568,568,568,568,0
|
|
20240319,175400,81870926,568,568,568,568,0
|
|
20240319,175300,81870926,568,568,568,568,0
|
|
20240319,175200,81870926,568,568,568,568,0
|
|
20240319,175100,81870926,568,568,568,568,0
|
|
20240319,175000,81870926,568,568,568,568,0
|
|
20240319,174900,81870926,568,568,568,568,0
|
|
20240319,174800,81870926,568,568,568,568,0
|
|
20240319,174700,81870926,568,568,568,568,0
|
|
20240319,174600,81870926,568,568,568,568,0
|
|
20240319,174500,81870926,568,568,568,568,0
|
|
20240319,174400,81870926,568,568,568,568,0
|
|
20240319,174300,81870926,568,568,568,568,0
|
|
20240319,174200,81870926,568,568,568,568,0
|
|
20240319,174100,81870926,568,568,568,568,0
|
|
20240319,174000,81870926,568,568,568,568,0
|
|
20240319,173900,81870926,568,568,568,568,0
|
|
20240319,173800,81870926,568,568,568,568,0
|
|
20240319,173700,81870926,568,568,568,568,443
|
|
20240319,173600,81870926,568,568,568,568,0
|
|
20240319,173500,81870926,568,568,568,568,0
|
|
20240319,173400,81870926,568,568,568,568,0
|
|
20240319,173300,81870926,568,568,568,568,0
|
|
20240319,173200,81870926,568,568,568,568,0
|
|
20240319,173100,81870926,568,568,568,568,0
|
|
20240319,173000,81870926,568,568,568,568,0
|
|
20240319,172900,81870926,568,568,568,568,0
|
|
20240319,172800,81870926,568,568,568,568,0
|
|
20240319,172700,81870926,568,568,568,568,0
|
|
20240319,172600,81870926,568,568,568,568,0
|
|
20240319,172500,81870926,568,568,568,568,0
|
|
20240319,172400,81870926,568,568,568,568,0
|
|
20240319,172300,81870926,568,568,568,568,0
|
|
20240319,172200,81870926,568,568,568,568,0
|
|
20240319,172100,81870926,568,568,568,568,0
|
|
20240319,172000,81870926,568,568,568,568,0
|
|
20240319,171900,81870926,568,568,568,568,0
|
|
20240319,171800,81870926,568,568,568,568,0
|
|
20240319,171700,81870926,568,568,568,568,0
|
|
20240319,171600,81870926,568,568,568,568,0
|
|
20240319,171500,81870926,568,568,568,568,0
|
|
20240319,171400,81870926,568,568,568,568,0
|
|
20240319,171300,81870926,568,568,568,568,0
|
|
20240319,171200,81870926,568,568,568,568,0
|
|
20240319,171100,81870926,568,568,568,568,0
|
|
20240319,171000,81870926,568,568,568,568,0
|
|
20240319,170900,81870926,568,568,568,568,0
|
|
20240319,170800,81870926,568,568,568,568,0
|
|
20240319,170700,81870926,568,568,568,568,443
|
|
20240319,170600,81870926,568,568,568,568,0
|
|
20240319,170500,81870926,568,568,568,568,0
|
|
20240319,170400,81870926,568,568,568,568,0
|
|
20240319,170300,81870926,568,568,568,568,0
|
|
20240319,170200,81870926,568,568,568,568,0
|
|
20240319,170100,81870926,568,568,568,568,0
|
|
20240319,170000,81870926,568,568,568,568,0
|
|
20240319,165900,81870926,568,568,568,568,0
|
|
20240319,165800,81870926,568,568,568,568,0
|
|
20240319,165700,81870926,568,568,568,568,0
|
|
20240319,165600,81870926,568,568,568,568,0
|
|
20240319,165500,81870926,568,568,568,568,0
|
|
20240319,165400,81870926,568,568,568,568,0
|
|
20240319,165300,81870926,568,568,568,568,0
|
|
20240319,165200,81870926,568,568,568,568,0
|
|
20240319,165100,81870926,568,568,568,568,0
|
|
20240319,165000,81870926,568,568,568,568,0
|
|
20240319,164900,81870926,568,568,568,568,0
|
|
20240319,164800,81870926,568,568,568,568,0
|
|
20240319,164700,81870926,568,568,568,568,0
|
|
20240319,164600,81870926,568,568,568,568,0
|
|
20240319,164500,81870926,568,568,568,568,0
|
|
20240319,164400,81870926,568,568,568,568,0
|
|
20240319,164300,81870926,568,568,568,568,0
|
|
20240319,164200,81870926,568,568,568,568,0
|
|
20240319,164100,81870926,568,568,568,568,0
|
|
20240319,164000,81870926,568,568,568,568,0
|
|
20240319,163900,81870926,568,568,568,568,0
|
|
20240319,163800,81870926,568,568,568,568,0
|
|
20240319,163700,81870926,568,568,568,568,443
|
|
20240319,163600,81870926,568,568,568,568,0
|
|
20240319,163500,81870926,568,568,568,568,0
|
|
20240319,163400,81870926,568,568,568,568,0
|
|
20240319,163300,81870926,568,568,568,568,0
|
|
20240319,163200,81870926,568,568,568,568,0
|
|
20240319,163100,81870926,568,568,568,568,0
|
|
20240319,163000,81870926,568,568,568,568,0
|
|
20240319,162900,81870926,568,568,568,568,0
|
|
20240319,162800,81870926,568,568,568,568,0
|
|
20240319,162700,81870926,568,568,568,568,0
|
|
20240319,162600,81870926,568,568,568,568,0
|
|
20240319,162500,81870926,568,568,568,568,0
|
|
20240319,162400,81870926,568,568,568,568,0
|
|
20240319,162300,81870926,568,568,568,568,0
|
|
20240319,162200,81870926,568,568,568,568,0
|
|
20240319,162100,81870926,568,568,568,568,0
|
|
20240319,162000,81870926,568,568,568,568,0
|
|
20240319,161900,81870926,568,568,568,568,0
|
|
20240319,161800,81870926,568,568,568,568,0
|
|
20240319,161700,81870926,568,568,568,568,0
|
|
20240319,161600,81870926,568,568,568,568,0
|
|
20240319,161500,81870926,568,568,568,568,0
|
|
20240319,161400,81870926,568,568,568,568,0
|
|
20240319,161300,81870926,568,568,568,568,0
|
|
20240319,161200,81870926,568,568,568,568,0
|
|
20240319,161100,81870926,568,568,568,568,0
|
|
20240319,161000,81870926,568,568,568,568,0
|
|
20240319,160900,81870926,568,568,568,568,0
|
|
20240319,160800,81870926,568,568,568,568,0
|
|
20240319,160700,81870926,568,568,568,568,443
|
|
20240319,160600,81870926,568,568,568,568,0
|
|
20240319,160500,81870926,568,568,568,568,0
|
|
20240319,160400,81870926,568,568,568,568,0
|
|
20240319,160300,81870926,568,568,568,568,0
|
|
20240319,160200,81870926,568,568,568,568,0
|
|
20240319,160100,81870926,568,568,568,568,0
|
|
20240319,160000,81870926,568,568,568,568,0
|
|
20240319,155900,81870926,568,568,568,568,0
|
|
20240319,155800,81870926,568,568,568,568,0
|
|
20240319,155700,81870926,568,568,568,568,0
|
|
20240319,155600,81870926,568,568,568,568,0
|
|
20240319,155500,81870926,568,568,568,568,0
|
|
20240319,155400,81870926,568,568,568,568,0
|
|
20240319,155300,81870926,568,568,568,568,0
|
|
20240319,155200,81870926,568,568,568,568,0
|
|
20240319,155100,81870926,568,568,568,568,0
|
|
20240319,155000,81870926,568,568,568,568,0
|
|
20240319,154900,81870926,568,568,568,568,0
|
|
20240319,154800,81870926,568,568,568,568,0
|
|
20240319,154700,81870926,568,568,568,568,0
|
|
20240319,154600,81870926,568,568,568,568,0
|
|
20240319,154500,81870926,568,568,568,568,0
|
|
20240319,154400,81870926,568,568,568,568,0
|
|
20240319,154300,81870926,568,568,568,568,0
|
|
20240319,154200,81870926,568,568,568,568,0
|
|
20240319,154100,81870926,568,568,568,568,0
|
|
20240319,154000,81870926,568,568,568,568,0
|
|
20240319,153900,81870926,568,568,568,568,0
|
|
20240319,153800,81870926,568,568,568,568,0
|
|
20240319,153700,81870926,568,568,568,568,443
|
|
20240319,153600,81870926,568,568,568,568,0
|
|
20240319,153500,81870926,568,568,568,568,0
|
|
20240319,153400,81870926,568,568,568,568,0
|
|
20240319,153300,81870926,568,568,568,568,0
|
|
20240319,153200,81870926,568,568,568,568,0
|
|
20240319,153100,81870926,568,568,568,568,0
|
|
20240319,153000,81870926,568,568,568,568,443
|
|
20240319,152900,81619302,569,569,569,569,0
|
|
20240319,152800,81619302,569,569,569,569,0
|
|
20240319,152700,81619302,569,569,569,569,0
|
|
20240319,152600,81619302,569,569,569,569,0
|
|
20240319,152500,81619302,569,569,569,569,0
|
|
20240319,152400,81619302,569,569,569,569,0
|
|
20240319,152300,81619302,569,569,569,569,0
|
|
20240319,152200,81619302,569,569,569,569,0
|
|
20240319,152100,81619302,569,569,569,569,0
|
|
20240319,152000,81619302,569,569,569,569,0
|
|
20240319,151900,81619302,569,569,569,569,1
|
|
20240319,151800,81618733,566,566,566,566,0
|
|
20240319,151700,81618733,566,566,566,566,0
|
|
20240319,151600,81618733,566,566,566,566,0
|
|
20240319,151500,81618733,566,566,566,566,4
|
|
20240319,151400,81616469,566,567,567,566,13
|
|
20240319,151300,81609109,568,568,568,568,0
|
|
20240319,151200,81609109,568,568,568,568,0
|
|
20240319,151100,81609109,568,568,568,568,34
|
|
20240319,151000,81589797,568,567,568,566,2759
|
|
20240319,150900,80024311,568,568,568,568,0
|
|
20240319,150800,80024311,568,568,568,568,0
|
|
20240319,150700,80024311,568,568,568,568,0
|
|
20240319,150600,80024311,568,568,568,568,0
|
|
20240319,150500,80024311,568,568,568,568,0
|
|
20240319,150400,80024311,568,568,568,568,0
|
|
20240319,150300,80024311,568,568,568,568,0
|
|
20240319,150200,80024311,568,568,568,568,1
|
|
20240319,150100,80023743,569,569,569,569,0
|
|
20240319,150000,80023743,569,569,569,569,0
|
|
20240319,145900,80023743,569,569,569,569,0
|
|
20240319,145800,80023743,569,569,569,569,12
|
|
20240319,145700,80016915,569,568,569,568,10
|
|
20240319,145600,80011232,567,567,567,567,0
|
|
20240319,145500,80011232,567,567,567,567,0
|
|
20240319,145400,80011232,567,567,567,567,0
|
|
20240319,145300,80011232,567,567,567,567,0
|
|
20240319,145200,80011232,567,567,567,567,0
|
|
20240319,145100,80011232,567,567,567,567,0
|
|
20240319,145000,80011232,567,567,567,567,0
|
|
20240319,144900,80011232,567,565,567,565,150
|
|
20240319,144800,79926230,562,562,562,562,0
|
|
20240319,144700,79926230,562,562,562,562,0
|
|
20240319,144600,79926230,562,562,563,562,165
|
|
20240319,144500,79833497,563,563,563,563,100
|
|
20240319,144400,79777197,562,563,563,562,1003
|
|
20240319,144300,79213508,562,563,563,562,1793
|
|
20240319,144200,78204108,563,563,563,563,0
|
|
20240319,144100,78204108,563,563,563,563,1
|
|
20240319,144000,78203545,564,564,564,564,0
|
|
20240319,143900,78203545,564,564,564,564,1
|
|
20240319,143800,78202981,563,563,563,563,0
|
|
20240319,143700,78202981,563,563,563,563,0
|
|
20240319,143600,78202981,563,563,563,563,21
|
|
20240319,143500,78191158,563,563,563,563,0
|
|
20240319,143400,78191158,563,563,563,563,2594
|
|
20240319,143300,76730736,564,564,564,564,0
|
|
20240319,143200,76730736,564,564,564,564,10
|
|
20240319,143100,76725096,564,564,564,564,211
|
|
20240319,143000,76606092,564,564,564,564,0
|
|
20240319,142900,76606092,564,566,566,564,412
|
|
20240319,142800,76373308,566,566,566,566,17
|
|
20240319,142700,76363686,566,566,566,566,0
|
|
20240319,142600,76363686,566,566,566,566,2
|
|
20240319,142500,76362554,566,566,566,566,0
|
|
20240319,142400,76362554,566,566,566,566,2
|
|
20240319,142300,76361422,567,567,567,567,0
|
|
20240319,142200,76361422,567,567,567,567,0
|
|
20240319,142100,76361422,567,567,567,567,0
|
|
20240319,142000,76361422,567,567,567,567,0
|
|
20240319,141900,76361422,567,567,567,567,0
|
|
20240319,141800,76361422,567,567,567,567,1
|
|
20240319,141700,76360855,569,569,569,569,0
|
|
20240319,141600,76360855,569,568,569,568,700
|
|
20240319,141500,75962787,568,568,568,568,11
|
|
20240319,141400,75956539,569,563,569,563,3800
|
|
20240319,141300,73799615,563,563,563,563,800
|
|
20240319,141200,73349215,562,562,562,562,1
|
|
20240319,141100,73348653,562,562,562,562,0
|
|
20240319,141000,73348653,562,562,562,562,0
|
|
20240319,140900,73348653,562,562,562,562,0
|
|
20240319,140800,73348653,562,562,562,562,0
|
|
20240319,140700,73348653,562,562,562,562,21
|
|
20240319,140600,73336851,563,563,563,563,100
|
|
20240319,140500,73280551,562,562,562,562,525
|
|
20240319,140400,72985501,562,562,562,562,0
|
|
20240319,140300,72985501,562,562,562,562,1
|
|
20240319,140200,72984939,562,562,562,562,0
|
|
20240319,140100,72984939,562,562,562,562,0
|
|
20240319,140000,72984939,562,562,562,562,0
|
|
20240319,135900,72984939,562,562,562,562,600
|
|
20240319,135800,72647739,562,562,562,562,0
|
|
20240319,135700,72647739,562,562,562,562,0
|
|
20240319,135600,72647739,562,563,563,562,41
|
|
20240319,135500,72624677,562,562,562,562,0
|
|
20240319,135400,72624677,562,562,562,562,11
|
|
20240319,135300,72618495,562,562,562,562,0
|
|
20240319,135200,72618495,562,562,562,562,21
|
|
20240319,135100,72606693,561,562,562,561,3395
|
|
20240319,135000,70700899,563,563,563,563,5
|
|
20240319,134900,70698084,562,562,562,562,101
|
|
20240319,134800,70641322,561,561,561,561,0
|
|
20240319,134700,70641322,561,561,561,561,0
|
|
20240319,134600,70641322,561,561,561,561,42
|
|
20240319,134500,70617760,561,561,561,561,0
|
|
20240319,134400,70617760,561,561,561,561,0
|
|
20240319,134300,70617760,561,561,561,561,0
|
|
20240319,134200,70617760,561,561,561,561,0
|
|
20240319,134100,70617760,561,561,561,561,0
|
|
20240319,134000,70617760,561,561,561,561,0
|
|
20240319,133900,70617760,561,561,561,561,1010
|
|
20240319,133800,70051150,561,561,561,561,0
|
|
20240319,133700,70051150,561,561,561,561,21
|
|
20240319,133600,70039369,560,560,560,560,0
|
|
20240319,133500,70039369,560,560,560,560,1
|
|
20240319,133400,70038809,560,560,560,560,0
|
|
20240319,133300,70038809,560,563,563,560,6
|
|
20240319,133200,70035434,563,562,563,562,20
|
|
20240319,133100,70024190,562,563,563,562,6
|
|
20240319,133000,70020817,562,562,562,562,0
|
|
20240319,132900,70020817,562,562,562,562,2
|
|
20240319,132800,70019693,563,563,563,563,1
|
|
20240319,132700,70019130,562,561,562,561,50
|
|
20240319,132600,69991051,560,560,560,560,0
|
|
20240319,132500,69991051,560,561,561,560,4800
|
|
20240319,132400,67300440,562,562,562,562,0
|
|
20240319,132300,67300440,562,562,562,562,50
|
|
20240319,132200,67272340,562,562,562,562,979
|
|
20240319,132100,66722142,562,563,563,562,146
|
|
20240319,132000,66639965,563,563,563,563,64
|
|
20240319,131900,66603933,563,563,563,563,50
|
|
20240319,131800,66575783,565,565,565,565,0
|
|
20240319,131700,66575783,565,565,565,565,0
|
|
20240319,131600,66575783,565,565,565,565,4
|
|
20240319,131500,66573523,562,562,562,562,0
|
|
20240319,131400,66573523,562,563,563,562,800
|
|
20240319,131300,66123817,563,563,563,563,1
|
|
20240319,131200,66123254,563,563,563,563,200
|
|
20240319,131100,66010654,563,563,563,563,0
|
|
20240319,131000,66010654,563,564,564,563,800
|
|
20240319,130900,65560244,566,566,566,566,20
|
|
20240319,130800,65548924,567,567,567,567,0
|
|
20240319,130700,65548924,567,567,567,567,0
|
|
20240319,130600,65548924,567,567,567,567,0
|
|
20240319,130500,65548924,567,567,567,567,0
|
|
20240319,130400,65548924,567,567,567,567,0
|
|
20240319,130300,65548924,567,567,567,567,0
|
|
20240319,130200,65548924,567,567,567,567,0
|
|
20240319,130100,65548924,567,567,567,567,0
|
|
20240319,130000,65548924,567,567,567,567,0
|
|
20240319,125900,65548924,567,567,567,567,0
|
|
20240319,125800,65548924,567,567,567,567,0
|
|
20240319,125700,65548924,567,567,567,567,0
|
|
20240319,125600,65548924,567,567,567,567,0
|
|
20240319,125500,65548924,567,567,567,567,13
|
|
20240319,125400,65541553,567,567,567,567,0
|
|
20240319,125300,65541553,567,567,567,567,0
|
|
20240319,125200,65541553,567,567,567,567,0
|
|
20240319,125100,65541553,567,567,567,567,0
|
|
20240319,125000,65541553,567,567,567,567,0
|
|
20240319,124900,65541553,567,566,567,566,30
|
|
20240319,124800,65524564,563,563,563,563,0
|
|
20240319,124700,65524564,563,563,563,563,0
|
|
20240319,124600,65524564,563,563,563,563,0
|
|
20240319,124500,65524564,563,563,563,563,0
|
|
20240319,124400,65524564,563,564,564,563,5563
|
|
20240319,124300,62388282,564,565,565,564,7767
|
|
20240319,124200,58005239,565,565,565,565,0
|
|
20240319,124100,58005239,565,565,565,565,21
|
|
20240319,124000,57993374,566,566,566,566,530
|
|
20240319,123900,57693394,565,565,565,565,0
|
|
20240319,123800,57693394,565,566,566,565,7531
|
|
20240319,123700,53436676,566,566,566,566,0
|
|
20240319,123600,53436676,566,566,566,566,21
|
|
20240319,123500,53424790,566,567,567,566,108
|
|
20240319,123400,53363652,566,566,566,566,0
|
|
20240319,123300,53363652,566,566,566,566,1021
|
|
20240319,123200,52785766,567,567,567,567,10
|
|
20240319,123100,52780096,567,567,567,567,717
|
|
20240319,123000,52373557,568,568,568,568,0
|
|
20240319,122900,52373557,568,568,568,568,75
|
|
20240319,122800,52330957,567,567,567,567,0
|
|
20240319,122700,52330957,567,567,567,567,250
|
|
20240319,122600,52189207,567,567,567,567,21
|
|
20240319,122500,52177300,566,567,567,566,1001
|
|
20240319,122400,51610090,567,567,567,567,0
|
|
20240319,122300,51610090,567,567,567,567,21
|
|
20240319,122200,51598183,568,568,568,568,0
|
|
20240319,122100,51598183,568,568,568,568,100
|
|
20240319,122000,51541383,568,568,568,568,54
|
|
20240319,121900,51510711,567,567,567,567,0
|
|
20240319,121800,51510711,567,567,567,567,0
|
|
20240319,121700,51510711,567,567,567,567,21
|
|
20240319,121600,51498804,567,567,567,567,1
|
|
20240319,121500,51498237,567,567,567,567,217
|
|
20240319,121400,51375198,567,567,567,567,0
|
|
20240319,121300,51375198,567,567,567,567,1254
|
|
20240319,121200,50664180,567,567,567,567,0
|
|
20240319,121100,50664180,567,567,567,567,0
|
|
20240319,121000,50664180,567,567,567,567,0
|
|
20240319,120900,50664180,567,567,567,567,0
|
|
20240319,120800,50664180,567,567,567,567,222
|
|
20240319,120700,50538306,567,567,567,567,22
|
|
20240319,120600,50525832,567,567,567,567,0
|
|
20240319,120500,50525832,567,567,567,567,0
|
|
20240319,120400,50525832,567,567,567,567,0
|
|
20240319,120300,50525832,567,567,567,567,0
|
|
20240319,120200,50525832,567,567,567,567,0
|
|
20240319,120100,50525832,567,567,567,567,0
|
|
20240319,120000,50525832,567,567,567,567,0
|
|
20240319,115900,50525832,567,567,567,567,0
|
|
20240319,115800,50525832,567,567,567,567,0
|
|
20240319,115700,50525832,567,567,567,567,0
|
|
20240319,115600,50525832,567,567,567,567,21
|
|
20240319,115500,50513925,569,569,569,569,0
|
|
20240319,115400,50513925,569,569,569,569,0
|
|
20240319,115300,50513925,569,569,569,569,0
|
|
20240319,115200,50513925,569,569,569,569,0
|
|
20240319,115100,50513925,569,569,569,569,0
|
|
20240319,115000,50513925,569,569,569,569,0
|
|
20240319,114900,50513925,569,569,569,569,0
|
|
20240319,114800,50513925,569,569,569,569,5
|
|
20240319,114700,50511080,570,570,570,570,0
|
|
20240319,114600,50511080,570,570,570,570,0
|
|
20240319,114500,50511080,570,570,570,570,1
|
|
20240319,114400,50510510,570,570,570,570,0
|
|
20240319,114300,50510510,570,570,570,570,1
|
|
20240319,114200,50509940,569,569,569,569,0
|
|
20240319,114100,50509940,569,569,569,569,3
|
|
20240319,114000,50508233,569,569,569,569,0
|
|
20240319,113900,50508233,569,569,569,569,0
|
|
20240319,113800,50508233,569,569,569,569,0
|
|
20240319,113700,50508233,569,569,569,569,0
|
|
20240319,113600,50508233,569,569,569,569,0
|
|
20240319,113500,50508233,569,569,569,569,0
|
|
20240319,113400,50508233,569,569,569,569,0
|
|
20240319,113300,50508233,569,569,569,569,0
|
|
20240319,113200,50508233,569,569,569,569,2
|
|
20240319,113100,50507095,569,569,569,569,0
|
|
20240319,113000,50507095,569,569,569,569,1
|
|
20240319,112900,50506526,570,570,570,570,3
|
|
20240319,112800,50504816,570,570,570,570,3
|
|
20240319,112700,50503106,570,570,570,570,0
|
|
20240319,112600,50503106,570,570,570,570,2
|
|
20240319,112500,50501966,571,571,571,571,0
|
|
20240319,112400,50501966,571,571,571,571,2000
|
|
20240319,112300,49359966,571,566,571,566,2155
|
|
20240319,112200,48134876,566,570,570,566,123
|
|
20240319,112100,48065226,570,570,570,570,0
|
|
20240319,112000,48065226,570,570,570,570,0
|
|
20240319,111900,48065226,570,570,570,570,0
|
|
20240319,111800,48065226,570,570,570,570,0
|
|
20240319,111700,48065226,570,570,570,570,0
|
|
20240319,111600,48065226,570,570,570,570,20
|
|
20240319,111500,48053826,566,566,566,566,171
|
|
20240319,111400,47957040,569,569,569,569,0
|
|
20240319,111300,47957040,569,569,569,569,30
|
|
20240319,111200,47939970,569,569,569,569,0
|
|
20240319,111100,47939970,569,569,569,569,0
|
|
20240319,111000,47939970,569,569,569,569,180
|
|
20240319,110900,47837550,570,570,570,570,2
|
|
20240319,110800,47836410,570,570,570,570,0
|
|
20240319,110700,47836410,570,570,570,570,0
|
|
20240319,110600,47836410,570,570,570,570,0
|
|
20240319,110500,47836410,570,570,570,570,0
|
|
20240319,110400,47836410,570,570,570,570,0
|
|
20240319,110300,47836410,570,570,570,570,0
|
|
20240319,110200,47836410,570,570,570,570,0
|
|
20240319,110100,47836410,570,570,570,570,0
|
|
20240319,110000,47836410,570,570,570,570,52
|
|
20240319,105900,47806770,570,570,570,570,0
|
|
20240319,105800,47806770,570,570,570,570,3
|
|
20240319,105700,47805060,571,571,571,571,0
|
|
20240319,105600,47805060,571,571,571,571,0
|
|
20240319,105500,47805060,571,571,571,571,0
|
|
20240319,105400,47805060,571,571,571,571,0
|
|
20240319,105300,47805060,571,571,571,571,0
|
|
20240319,105200,47805060,571,571,571,571,0
|
|
20240319,105100,47805060,571,567,571,567,880
|
|
20240319,105000,47305302,565,565,565,565,796
|
|
20240319,104900,46855562,565,565,565,565,4
|
|
20240319,104800,46853302,566,566,566,566,1304
|
|
20240319,104700,46115238,567,567,567,567,0
|
|
20240319,104600,46115238,567,567,567,567,0
|
|
20240319,104500,46115238,567,567,567,567,0
|
|
20240319,104400,46115238,567,567,567,567,6
|
|
20240319,104300,46111836,567,567,567,567,0
|
|
20240319,104200,46111836,567,567,567,566,2346
|
|
20240319,104100,44783546,568,568,568,568,0
|
|
20240319,104000,44783546,568,568,568,568,0
|
|
20240319,103900,44783546,568,568,568,568,0
|
|
20240319,103800,44783546,568,568,568,568,0
|
|
20240319,103700,44783546,568,568,568,568,0
|
|
20240319,103600,44783546,568,568,568,568,0
|
|
20240319,103500,44783546,568,568,568,568,0
|
|
20240319,103400,44783546,568,568,568,568,55
|
|
20240319,103300,44752306,567,567,567,567,0
|
|
20240319,103200,44752306,567,567,567,567,30
|
|
20240319,103100,44735296,567,567,567,567,0
|
|
20240319,103000,44735296,567,567,567,567,1000
|
|
20240319,102900,44168296,568,568,568,568,0
|
|
20240319,102800,44168296,568,567,568,567,200
|
|
20240319,102700,44054796,567,567,567,567,8
|
|
20240319,102600,44050260,567,570,570,567,9124
|
|
20240319,102500,38873119,570,571,571,570,4516
|
|
20240319,102400,36294983,571,571,571,571,4
|
|
20240319,102300,36292699,571,571,571,571,4
|
|
20240319,102200,36290415,571,571,571,571,99
|
|
20240319,102100,36233886,571,571,571,571,0
|
|
20240319,102000,36233886,571,571,571,571,12
|
|
20240319,101900,36227034,571,571,571,571,11
|
|
20240319,101800,36220753,571,571,571,571,316
|
|
20240319,101700,36040317,572,572,572,572,0
|
|
20240319,101600,36040317,572,572,572,572,0
|
|
20240319,101500,36040317,572,572,572,572,1
|
|
20240319,101400,36039745,571,571,571,571,0
|
|
20240319,101300,36039745,571,571,571,571,0
|
|
20240319,101200,36039745,571,571,571,571,800
|
|
20240319,101100,35582945,573,573,573,573,0
|
|
20240319,101000,35582945,573,573,573,573,2
|
|
20240319,100900,35581799,573,572,573,572,2
|
|
20240319,100800,35580654,571,571,571,571,500
|
|
20240319,100700,35295154,573,573,573,573,0
|
|
20240319,100600,35295154,573,573,573,573,0
|
|
20240319,100500,35295154,573,573,573,573,0
|
|
20240319,100400,35295154,573,573,573,573,0
|
|
20240319,100300,35295154,573,573,573,573,10
|
|
20240319,100200,35289424,571,573,573,571,549
|
|
20240319,100100,34975047,571,571,571,571,0
|
|
20240319,100000,34975047,571,571,571,571,0
|
|
20240319,095900,34975047,571,571,571,571,0
|
|
20240319,095800,34975047,571,571,571,571,0
|
|
20240319,095700,34975047,571,571,571,571,0
|
|
20240319,095600,34975047,571,571,571,571,0
|
|
20240319,095500,34975047,571,571,571,571,0
|
|
20240319,095400,34975047,571,571,571,571,1
|
|
20240319,095300,34974476,571,571,571,571,1
|
|
20240319,095200,34973905,574,574,574,574,5013
|
|
20240319,095100,32096443,575,575,575,575,40
|
|
20240319,095000,32073443,574,573,575,573,3410
|
|
20240319,094900,30116001,573,573,573,573,1263
|
|
20240319,094800,29392302,573,573,573,573,75
|
|
20240319,094700,29349327,571,572,573,571,3391
|
|
20240319,094600,27406292,573,573,573,573,526
|
|
20240319,094500,27104894,573,573,573,573,100
|
|
20240319,094400,27047594,571,572,574,571,13406
|
|
20240319,094300,19367008,572,572,572,572,4
|
|
20240319,094200,19364720,572,571,572,571,1219
|
|
20240319,094100,18668571,568,568,568,568,0
|
|
20240319,094000,18668571,568,568,568,568,135
|
|
20240319,093900,18591891,572,570,572,570,23
|
|
20240319,093800,18578741,568,570,570,568,2
|
|
20240319,093700,18577603,572,572,572,572,0
|
|
20240319,093600,18577603,572,568,572,568,321
|
|
20240319,093500,18394546,568,567,572,567,1402
|
|
20240319,093400,17597286,568,570,572,568,5744
|
|
20240319,093300,14325198,572,570,572,570,1248
|
|
20240319,093200,13612859,570,570,570,570,12
|
|
20240319,093100,13606019,570,570,570,570,200
|
|
20240319,093000,13492019,570,570,570,570,0
|
|
20240319,092900,13492019,570,569,570,569,100
|
|
20240319,092800,13435039,569,569,569,569,1
|
|
20240319,092700,13434470,570,570,570,570,1
|
|
20240319,092600,13433900,570,570,570,570,17
|
|
20240319,092500,13424210,570,570,570,570,0
|
|
20240319,092400,13424210,570,568,570,568,51
|
|
20240319,092300,13395142,568,568,568,568,1
|
|
20240319,092200,13394574,570,569,570,569,50
|
|
20240319,092100,13366095,567,567,567,567,0
|
|
20240319,092000,13366095,567,567,567,567,0
|
|
20240319,091900,13366095,567,569,570,567,5016
|
|
20240319,091800,10521984,567,569,571,567,101
|
|
20240319,091700,10464496,569,570,570,569,10499
|
|
20240319,091600,4480566,570,570,570,570,0
|
|
20240319,091500,4480566,570,570,570,570,1
|
|
20240319,091400,4479996,572,572,572,572,30
|
|
20240319,091300,4462836,572,572,572,572,2
|
|
20240319,091200,4461692,573,573,573,573,0
|
|
20240319,091100,4461692,573,573,573,573,7
|
|
20240319,091000,4457681,573,573,573,573,3
|
|
20240319,090900,4455962,573,573,573,573,770
|
|
20240319,090800,4014752,573,573,573,573,1000
|
|
20240319,090700,3441752,573,572,573,572,1159
|
|
20240319,090600,2778124,572,572,572,572,0
|
|
20240319,090500,2778124,572,572,573,572,1855
|
|
20240319,090400,1716540,573,567,573,566,800
|
|
20240319,090300,1259045,573,571,573,565,431
|
|
20240319,090200,1012526,573,568,573,568,200
|
|
20240319,090100,898456,564,564,564,564,62
|
|
20240319,090000,863488,564,564,567,564,1529
|