580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,183700,66872049,566,566,566,566,6434
|
|
20240321,183600,66872049,566,566,566,566,0
|
|
20240321,183500,66872049,566,566,566,566,0
|
|
20240321,183400,66872049,566,566,566,566,0
|
|
20240321,183300,66872049,566,566,566,566,0
|
|
20240321,183200,66872049,566,566,566,566,0
|
|
20240321,183100,66872049,566,566,566,566,0
|
|
20240321,183000,66872049,566,566,566,566,0
|
|
20240321,182900,66872049,566,566,566,566,0
|
|
20240321,182800,66872049,566,566,566,566,0
|
|
20240321,182700,66872049,566,566,566,566,0
|
|
20240321,182600,66872049,566,566,566,566,0
|
|
20240321,182500,66872049,566,566,566,566,0
|
|
20240321,182400,66872049,566,566,566,566,0
|
|
20240321,182300,66872049,566,566,566,566,0
|
|
20240321,182200,66872049,566,566,566,566,0
|
|
20240321,182100,66872049,566,566,566,566,0
|
|
20240321,182000,66872049,566,566,566,566,0
|
|
20240321,181900,66872049,566,566,566,566,0
|
|
20240321,181800,66872049,566,566,566,566,0
|
|
20240321,181700,66872049,566,566,566,566,0
|
|
20240321,181600,66872049,566,566,566,566,0
|
|
20240321,181500,66872049,566,566,566,566,0
|
|
20240321,181400,66872049,566,566,566,566,0
|
|
20240321,181300,66872049,566,566,566,566,0
|
|
20240321,181200,66872049,566,566,566,566,0
|
|
20240321,181100,66872049,566,566,566,566,0
|
|
20240321,181000,66872049,566,566,566,566,0
|
|
20240321,180900,66872049,566,566,566,566,0
|
|
20240321,180800,66872049,566,566,566,566,0
|
|
20240321,180700,66872049,566,566,566,566,6434
|
|
20240321,180600,66872049,566,566,566,566,0
|
|
20240321,180500,66872049,566,566,566,566,0
|
|
20240321,180400,66872049,566,566,566,566,0
|
|
20240321,180300,66872049,566,566,566,566,0
|
|
20240321,180200,66872049,566,566,566,566,0
|
|
20240321,180100,66872049,566,566,566,566,0
|
|
20240321,180000,66872049,566,566,566,566,0
|
|
20240321,175900,66872049,566,566,566,566,0
|
|
20240321,175800,66872049,566,566,566,566,0
|
|
20240321,175700,66872049,566,566,566,566,0
|
|
20240321,175600,66872049,566,566,566,566,0
|
|
20240321,175500,66872049,566,566,566,566,0
|
|
20240321,175400,66872049,566,566,566,566,0
|
|
20240321,175300,66872049,566,566,566,566,0
|
|
20240321,175200,66872049,566,566,566,566,0
|
|
20240321,175100,66872049,566,566,566,566,0
|
|
20240321,175000,66872049,566,566,566,566,0
|
|
20240321,174900,66872049,566,566,566,566,0
|
|
20240321,174800,66872049,566,566,566,566,0
|
|
20240321,174700,66872049,566,566,566,566,0
|
|
20240321,174600,66872049,566,566,566,566,0
|
|
20240321,174500,66872049,566,566,566,566,0
|
|
20240321,174400,66872049,566,566,566,566,0
|
|
20240321,174300,66872049,566,566,566,566,0
|
|
20240321,174200,66872049,566,566,566,566,0
|
|
20240321,174100,66872049,566,566,566,566,0
|
|
20240321,174000,66872049,566,566,566,566,0
|
|
20240321,173900,66872049,566,566,566,566,0
|
|
20240321,173800,66872049,566,566,566,566,0
|
|
20240321,173700,66872049,566,566,566,566,6434
|
|
20240321,173600,66872049,566,566,566,566,0
|
|
20240321,173500,66872049,566,566,566,566,0
|
|
20240321,173400,66872049,566,566,566,566,0
|
|
20240321,173300,66872049,566,566,566,566,0
|
|
20240321,173200,66872049,566,566,566,566,0
|
|
20240321,173100,66872049,566,566,566,566,0
|
|
20240321,173000,66872049,566,566,566,566,0
|
|
20240321,172900,66872049,566,566,566,566,0
|
|
20240321,172800,66872049,566,566,566,566,0
|
|
20240321,172700,66872049,566,566,566,566,0
|
|
20240321,172600,66872049,566,566,566,566,0
|
|
20240321,172500,66872049,566,566,566,566,0
|
|
20240321,172400,66872049,566,566,566,566,0
|
|
20240321,172300,66872049,566,566,566,566,0
|
|
20240321,172200,66872049,566,566,566,566,0
|
|
20240321,172100,66872049,566,566,566,566,0
|
|
20240321,172000,66872049,566,566,566,566,0
|
|
20240321,171900,66872049,566,566,566,566,0
|
|
20240321,171800,66872049,566,566,566,566,0
|
|
20240321,171700,66872049,566,566,566,566,0
|
|
20240321,171600,66872049,566,566,566,566,0
|
|
20240321,171500,66872049,566,566,566,566,0
|
|
20240321,171400,66872049,566,566,566,566,0
|
|
20240321,171300,66872049,566,566,566,566,0
|
|
20240321,171200,66872049,566,566,566,566,0
|
|
20240321,171100,66872049,566,566,566,566,0
|
|
20240321,171000,66872049,566,566,566,566,0
|
|
20240321,170900,66872049,566,566,566,566,0
|
|
20240321,170800,66872049,566,566,566,566,0
|
|
20240321,170700,66872049,566,566,566,566,6434
|
|
20240321,170600,66872049,566,566,566,566,0
|
|
20240321,170500,66872049,566,566,566,566,0
|
|
20240321,170400,66872049,566,566,566,566,0
|
|
20240321,170300,66872049,566,566,566,566,0
|
|
20240321,170200,66872049,566,566,566,566,0
|
|
20240321,170100,66872049,566,566,566,566,0
|
|
20240321,170000,66872049,566,566,566,566,0
|
|
20240321,165900,66872049,566,566,566,566,0
|
|
20240321,165800,66872049,566,566,566,566,0
|
|
20240321,165700,66872049,566,566,566,566,0
|
|
20240321,165600,66872049,566,566,566,566,0
|
|
20240321,165500,66872049,566,566,566,566,0
|
|
20240321,165400,66872049,566,566,566,566,0
|
|
20240321,165300,66872049,566,566,566,566,0
|
|
20240321,165200,66872049,566,566,566,566,0
|
|
20240321,165100,66872049,566,566,566,566,0
|
|
20240321,165000,66872049,566,566,566,566,0
|
|
20240321,164900,66872049,566,566,566,566,0
|
|
20240321,164800,66872049,566,566,566,566,0
|
|
20240321,164700,66872049,566,566,566,566,0
|
|
20240321,164600,66872049,566,566,566,566,0
|
|
20240321,164500,66872049,566,566,566,566,0
|
|
20240321,164400,66872049,566,566,566,566,0
|
|
20240321,164300,66872049,566,566,566,566,0
|
|
20240321,164200,66872049,566,566,566,566,0
|
|
20240321,164100,66872049,566,566,566,566,0
|
|
20240321,164000,66872049,566,566,566,566,0
|
|
20240321,163900,66872049,566,566,566,566,0
|
|
20240321,163800,66872049,566,566,566,566,0
|
|
20240321,163700,66872049,566,566,566,566,6434
|
|
20240321,163600,66872049,566,566,566,566,0
|
|
20240321,163500,66872049,566,566,566,566,0
|
|
20240321,163400,66872049,566,566,566,566,0
|
|
20240321,163300,66872049,566,566,566,566,0
|
|
20240321,163200,66872049,566,566,566,566,0
|
|
20240321,163100,66872049,566,566,566,566,0
|
|
20240321,163000,66872049,566,566,566,566,0
|
|
20240321,162900,66872049,566,566,566,566,0
|
|
20240321,162800,66872049,566,566,566,566,0
|
|
20240321,162700,66872049,566,566,566,566,0
|
|
20240321,162600,66872049,566,566,566,566,0
|
|
20240321,162500,66872049,566,566,566,566,0
|
|
20240321,162400,66872049,566,566,566,566,0
|
|
20240321,162300,66872049,566,566,566,566,0
|
|
20240321,162200,66872049,566,566,566,566,0
|
|
20240321,162100,66872049,566,566,566,566,0
|
|
20240321,162000,66872049,566,566,566,566,0
|
|
20240321,161900,66872049,566,566,566,566,0
|
|
20240321,161800,66872049,566,566,566,566,0
|
|
20240321,161700,66872049,566,566,566,566,0
|
|
20240321,161600,66872049,566,566,566,566,0
|
|
20240321,161500,66872049,566,566,566,566,0
|
|
20240321,161400,66872049,566,566,566,566,0
|
|
20240321,161300,66872049,566,566,566,566,0
|
|
20240321,161200,66872049,566,566,566,566,0
|
|
20240321,161100,66872049,566,566,566,566,0
|
|
20240321,161000,66872049,566,566,566,566,0
|
|
20240321,160900,66872049,566,566,566,566,0
|
|
20240321,160800,66872049,566,566,566,566,0
|
|
20240321,160700,66872049,566,566,566,566,6434
|
|
20240321,160600,66872049,566,566,566,566,0
|
|
20240321,160500,66872049,566,566,566,566,0
|
|
20240321,160400,66872049,566,566,566,566,0
|
|
20240321,160300,66872049,566,566,566,566,0
|
|
20240321,160200,66872049,566,566,566,566,0
|
|
20240321,160100,66872049,566,566,566,566,0
|
|
20240321,160000,66872049,566,566,566,566,0
|
|
20240321,155900,66872049,566,566,566,566,0
|
|
20240321,155800,66872049,566,566,566,566,0
|
|
20240321,155700,66872049,566,566,566,566,0
|
|
20240321,155600,66872049,566,566,566,566,0
|
|
20240321,155500,66872049,566,566,566,566,0
|
|
20240321,155400,66872049,566,566,566,566,0
|
|
20240321,155300,66872049,566,566,566,566,0
|
|
20240321,155200,66872049,566,566,566,566,0
|
|
20240321,155100,66872049,566,566,566,566,0
|
|
20240321,155000,66872049,566,566,566,566,0
|
|
20240321,154900,66872049,566,566,566,566,0
|
|
20240321,154800,66872049,566,566,566,566,0
|
|
20240321,154700,66872049,566,566,566,566,0
|
|
20240321,154600,66872049,566,566,566,566,0
|
|
20240321,154500,66872049,566,566,566,566,0
|
|
20240321,154400,66872049,566,566,566,566,0
|
|
20240321,154300,66872049,566,566,566,566,0
|
|
20240321,154200,66872049,566,566,566,566,0
|
|
20240321,154100,66872049,566,566,566,566,0
|
|
20240321,154000,66872049,566,566,566,566,0
|
|
20240321,153900,66872049,566,566,566,566,0
|
|
20240321,153800,66872049,566,566,566,566,0
|
|
20240321,153700,66872049,566,566,566,566,6434
|
|
20240321,153600,66872049,566,566,566,566,0
|
|
20240321,153500,66872049,566,566,566,566,0
|
|
20240321,153400,66872049,566,566,566,566,0
|
|
20240321,153300,66872049,566,566,566,566,0
|
|
20240321,153200,66872049,566,566,566,566,0
|
|
20240321,153100,66872049,566,566,566,566,0
|
|
20240321,153000,66872049,566,566,566,566,6434
|
|
20240321,152900,63230405,567,567,567,567,0
|
|
20240321,152800,63230405,567,567,567,567,0
|
|
20240321,152700,63230405,567,567,567,567,0
|
|
20240321,152600,63230405,567,567,567,567,0
|
|
20240321,152500,63230405,567,567,567,567,0
|
|
20240321,152400,63230405,567,567,567,567,0
|
|
20240321,152300,63230405,567,567,567,567,0
|
|
20240321,152200,63230405,567,567,567,567,0
|
|
20240321,152100,63230405,567,567,567,567,0
|
|
20240321,152000,63230405,567,567,567,567,0
|
|
20240321,151900,63230405,567,567,567,567,92
|
|
20240321,151800,63178241,568,567,568,567,2092
|
|
20240321,151700,61992037,567,567,567,567,0
|
|
20240321,151600,61992037,567,567,567,567,23
|
|
20240321,151500,61978996,568,567,568,567,18
|
|
20240321,151400,61968788,567,567,567,567,167
|
|
20240321,151300,61874099,567,567,567,567,26
|
|
20240321,151200,61859357,568,568,568,568,106
|
|
20240321,151100,61799149,568,568,568,568,0
|
|
20240321,151000,61799149,568,568,568,568,0
|
|
20240321,150900,61799149,568,568,568,568,6
|
|
20240321,150800,61795741,568,568,568,568,0
|
|
20240321,150700,61795741,568,568,568,568,0
|
|
20240321,150600,61795741,568,568,568,568,8
|
|
20240321,150500,61791197,568,568,568,568,4206
|
|
20240321,150400,59402189,566,566,566,566,10
|
|
20240321,150300,59396529,566,566,566,566,0
|
|
20240321,150200,59396529,566,566,566,566,1000
|
|
20240321,150100,58830529,567,567,567,567,33
|
|
20240321,150000,58811818,567,567,567,567,40
|
|
20240321,145900,58789138,568,568,568,568,0
|
|
20240321,145800,58789138,568,568,568,568,0
|
|
20240321,145700,58789138,568,568,568,568,100
|
|
20240321,145600,58732338,567,567,567,567,748
|
|
20240321,145500,58308222,567,567,567,567,412
|
|
20240321,145400,58074618,568,568,568,568,0
|
|
20240321,145300,58074618,568,568,568,568,0
|
|
20240321,145200,58074618,568,568,568,568,0
|
|
20240321,145100,58074618,568,568,568,568,1
|
|
20240321,145000,58074050,567,567,567,567,0
|
|
20240321,144900,58074050,567,567,567,567,32
|
|
20240321,144800,58055906,567,567,567,567,0
|
|
20240321,144700,58055906,567,567,567,567,496
|
|
20240321,144600,57774674,567,567,567,567,0
|
|
20240321,144500,57774674,567,567,567,567,0
|
|
20240321,144400,57774674,567,567,567,567,0
|
|
20240321,144300,57774674,567,567,567,567,0
|
|
20240321,144200,57774674,567,567,567,567,973
|
|
20240321,144100,57222983,567,567,567,567,2
|
|
20240321,144000,57221849,568,568,568,568,0
|
|
20240321,143900,57221849,568,568,568,568,1000
|
|
20240321,143800,56653849,567,567,567,567,0
|
|
20240321,143700,56653849,567,567,567,567,0
|
|
20240321,143600,56653849,567,567,567,567,0
|
|
20240321,143500,56653849,567,567,567,567,70
|
|
20240321,143400,56614159,568,568,568,568,0
|
|
20240321,143300,56614159,568,568,568,568,35
|
|
20240321,143200,56594279,568,568,568,568,0
|
|
20240321,143100,56594279,568,568,568,568,0
|
|
20240321,143000,56594279,568,568,568,568,0
|
|
20240321,142900,56594279,568,568,568,568,0
|
|
20240321,142800,56594279,568,568,568,568,5
|
|
20240321,142700,56591439,567,567,567,567,1485
|
|
20240321,142600,55749444,567,567,567,567,0
|
|
20240321,142500,55749444,567,567,567,567,0
|
|
20240321,142400,55749444,567,567,567,567,4
|
|
20240321,142300,55747176,567,567,567,567,0
|
|
20240321,142200,55747176,567,567,567,567,115
|
|
20240321,142100,55681971,567,567,567,567,0
|
|
20240321,142000,55681971,567,567,567,567,0
|
|
20240321,141900,55681971,567,567,567,567,0
|
|
20240321,141800,55681971,567,567,567,567,0
|
|
20240321,141700,55681971,567,567,567,567,1000
|
|
20240321,141600,55114971,567,567,567,567,0
|
|
20240321,141500,55114971,567,567,567,567,88
|
|
20240321,141400,55065075,567,567,567,567,3588
|
|
20240321,141300,53030679,567,567,567,567,1000
|
|
20240321,141200,52463679,567,567,567,567,1000
|
|
20240321,141100,51896679,567,567,567,567,0
|
|
20240321,141000,51896679,567,567,567,567,0
|
|
20240321,140900,51896679,567,567,567,567,26
|
|
20240321,140800,51881937,568,568,568,568,618
|
|
20240321,140700,51530913,568,568,568,568,0
|
|
20240321,140600,51530913,568,568,568,568,0
|
|
20240321,140500,51530913,568,568,568,568,0
|
|
20240321,140400,51530913,568,568,568,568,0
|
|
20240321,140300,51530913,568,568,568,568,0
|
|
20240321,140200,51530913,568,568,568,568,0
|
|
20240321,140100,51530913,568,568,568,568,0
|
|
20240321,140000,51530913,568,568,568,568,0
|
|
20240321,135900,51530913,568,568,568,568,100
|
|
20240321,135800,51474113,568,568,568,568,0
|
|
20240321,135700,51474113,568,568,568,568,0
|
|
20240321,135600,51474113,568,568,568,568,0
|
|
20240321,135500,51474113,568,568,568,568,0
|
|
20240321,135400,51474113,568,568,568,568,0
|
|
20240321,135300,51474113,568,568,568,568,0
|
|
20240321,135200,51474113,568,568,568,568,0
|
|
20240321,135100,51474113,568,568,568,568,0
|
|
20240321,135000,51474113,568,568,568,568,10
|
|
20240321,134900,51468433,567,567,567,567,0
|
|
20240321,134800,51468433,567,567,567,567,0
|
|
20240321,134700,51468433,567,567,567,567,2829
|
|
20240321,134600,49864390,566,566,566,566,0
|
|
20240321,134500,49864390,566,566,566,566,10000
|
|
20240321,134400,44204390,567,567,567,567,0
|
|
20240321,134300,44204390,567,567,567,567,0
|
|
20240321,134200,44204390,567,567,567,567,0
|
|
20240321,134100,44204390,567,567,567,567,0
|
|
20240321,134000,44204390,567,567,567,567,0
|
|
20240321,133900,44204390,567,567,567,567,0
|
|
20240321,133800,44204390,567,567,567,567,0
|
|
20240321,133700,44204390,567,567,567,567,0
|
|
20240321,133600,44204390,567,567,567,567,0
|
|
20240321,133500,44204390,567,567,567,567,0
|
|
20240321,133400,44204390,567,567,567,567,0
|
|
20240321,133300,44204390,567,567,567,567,0
|
|
20240321,133200,44204390,567,567,567,567,500
|
|
20240321,133100,43920890,566,566,566,566,0
|
|
20240321,133000,43920890,566,566,566,566,0
|
|
20240321,132900,43920890,566,566,566,566,0
|
|
20240321,132800,43920890,566,567,567,566,512
|
|
20240321,132700,43630598,567,567,567,567,1500
|
|
20240321,132600,42780098,567,567,567,567,104
|
|
20240321,132500,42721130,567,567,567,567,0
|
|
20240321,132400,42721130,567,567,567,567,0
|
|
20240321,132300,42721130,567,567,567,567,0
|
|
20240321,132200,42721130,567,567,567,567,36
|
|
20240321,132100,42700718,567,567,567,567,1
|
|
20240321,132000,42700151,566,566,566,566,0
|
|
20240321,131900,42700151,566,566,566,566,0
|
|
20240321,131800,42700151,566,566,566,566,0
|
|
20240321,131700,42700151,566,567,567,566,1104
|
|
20240321,131600,42075183,566,566,566,566,0
|
|
20240321,131500,42075183,566,566,566,566,0
|
|
20240321,131400,42075183,566,566,566,566,1
|
|
20240321,131300,42074617,566,566,566,566,0
|
|
20240321,131200,42074617,566,566,566,566,0
|
|
20240321,131100,42074617,566,566,566,566,1093
|
|
20240321,131000,41455979,566,566,566,566,0
|
|
20240321,130900,41455979,566,566,566,566,11
|
|
20240321,130800,41449753,567,567,567,567,0
|
|
20240321,130700,41449753,567,567,567,567,0
|
|
20240321,130600,41449753,567,567,567,567,610
|
|
20240321,130500,41103883,566,566,566,566,0
|
|
20240321,130400,41103883,566,566,566,566,0
|
|
20240321,130300,41103883,566,566,566,566,0
|
|
20240321,130200,41103883,566,566,566,566,786
|
|
20240321,130100,40659007,566,566,566,566,933
|
|
20240321,130000,40130929,565,565,565,565,0
|
|
20240321,125900,40130929,565,565,565,565,0
|
|
20240321,125800,40130929,565,565,565,565,0
|
|
20240321,125700,40130929,565,565,565,565,0
|
|
20240321,125600,40130929,565,565,565,565,0
|
|
20240321,125500,40130929,565,565,565,565,0
|
|
20240321,125400,40130929,565,566,566,565,266
|
|
20240321,125300,39980465,566,566,566,566,0
|
|
20240321,125200,39980465,566,566,566,566,5000
|
|
20240321,125100,37150465,567,567,567,567,0
|
|
20240321,125000,37150465,567,567,567,567,0
|
|
20240321,124900,37150465,567,567,567,567,208
|
|
20240321,124800,37032529,567,567,567,567,0
|
|
20240321,124700,37032529,567,567,567,567,0
|
|
20240321,124600,37032529,567,567,567,567,0
|
|
20240321,124500,37032529,567,567,567,567,0
|
|
20240321,124400,37032529,567,567,567,567,0
|
|
20240321,124300,37032529,567,567,567,567,0
|
|
20240321,124200,37032529,567,567,567,567,0
|
|
20240321,124100,37032529,567,567,567,567,0
|
|
20240321,124000,37032529,567,567,567,567,0
|
|
20240321,123900,37032529,567,567,567,567,0
|
|
20240321,123800,37032529,567,567,567,567,0
|
|
20240321,123700,37032529,567,567,567,567,0
|
|
20240321,123600,37032529,567,567,567,567,104
|
|
20240321,123500,36973561,567,567,567,567,0
|
|
20240321,123400,36973561,567,567,567,567,0
|
|
20240321,123300,36973561,567,567,567,567,104
|
|
20240321,123200,36914593,567,567,567,567,5002
|
|
20240321,123100,34078459,567,567,567,567,0
|
|
20240321,123000,34078459,567,567,567,567,1
|
|
20240321,122900,34077892,567,567,567,567,0
|
|
20240321,122800,34077892,567,567,567,567,0
|
|
20240321,122700,34077892,567,567,567,567,0
|
|
20240321,122600,34077892,567,567,567,567,104
|
|
20240321,122500,34018924,567,567,567,567,0
|
|
20240321,122400,34018924,567,567,567,567,0
|
|
20240321,122300,34018924,567,567,567,567,0
|
|
20240321,122200,34018924,567,567,567,567,0
|
|
20240321,122100,34018924,567,567,567,567,105
|
|
20240321,122000,33959389,567,567,567,567,0
|
|
20240321,121900,33959389,567,567,567,567,104
|
|
20240321,121800,33900421,567,567,567,567,0
|
|
20240321,121700,33900421,567,567,567,567,0
|
|
20240321,121600,33900421,567,567,567,567,0
|
|
20240321,121500,33900421,567,567,567,567,0
|
|
20240321,121400,33900421,567,567,567,567,0
|
|
20240321,121300,33900421,567,567,567,567,0
|
|
20240321,121200,33900421,567,567,567,567,0
|
|
20240321,121100,33900421,567,567,567,567,104
|
|
20240321,121000,33841453,567,567,567,567,1500
|
|
20240321,120900,32990953,567,567,567,567,1605
|
|
20240321,120800,32080918,566,566,566,566,3005
|
|
20240321,120700,30380088,567,567,567,567,0
|
|
20240321,120600,30380088,567,567,567,567,0
|
|
20240321,120500,30380088,567,567,567,567,0
|
|
20240321,120400,30380088,567,567,567,567,0
|
|
20240321,120300,30380088,567,567,567,567,100
|
|
20240321,120200,30323388,567,567,567,567,0
|
|
20240321,120100,30323388,567,567,567,567,104
|
|
20240321,120000,30264420,566,566,566,566,0
|
|
20240321,115900,30264420,566,566,566,566,0
|
|
20240321,115800,30264420,566,567,567,566,129
|
|
20240321,115700,30191303,566,566,566,566,0
|
|
20240321,115600,30191303,566,566,566,566,0
|
|
20240321,115500,30191303,566,566,566,566,8
|
|
20240321,115400,30186775,567,567,567,567,0
|
|
20240321,115300,30186775,567,567,567,567,0
|
|
20240321,115200,30186775,567,567,567,567,0
|
|
20240321,115100,30186775,567,567,567,567,108
|
|
20240321,115000,30125539,567,567,567,567,0
|
|
20240321,114900,30125539,567,567,567,567,104
|
|
20240321,114800,30066571,567,567,567,567,0
|
|
20240321,114700,30066571,567,567,567,567,881
|
|
20240321,114600,29567044,567,567,567,567,0
|
|
20240321,114500,29567044,567,567,567,567,0
|
|
20240321,114400,29567044,567,567,567,567,0
|
|
20240321,114300,29567044,567,567,567,567,0
|
|
20240321,114200,29567044,567,567,567,567,0
|
|
20240321,114100,29567044,567,567,567,567,104
|
|
20240321,114000,29508076,566,566,566,566,10
|
|
20240321,113900,29502416,567,567,567,567,0
|
|
20240321,113800,29502416,567,567,567,567,0
|
|
20240321,113700,29502416,567,567,567,567,104
|
|
20240321,113600,29443448,567,567,567,567,0
|
|
20240321,113500,29443448,567,567,567,567,0
|
|
20240321,113400,29443448,567,567,567,567,0
|
|
20240321,113300,29443448,567,567,567,567,0
|
|
20240321,113200,29443448,567,567,567,567,0
|
|
20240321,113100,29443448,567,567,567,567,104
|
|
20240321,113000,29384480,567,567,567,567,1
|
|
20240321,112900,29383913,567,567,567,567,0
|
|
20240321,112800,29383913,567,567,567,567,208
|
|
20240321,112700,29265977,566,566,566,566,0
|
|
20240321,112600,29265977,566,566,566,566,0
|
|
20240321,112500,29265977,566,566,566,566,0
|
|
20240321,112400,29265977,566,566,566,566,0
|
|
20240321,112300,29265977,566,566,566,566,1132
|
|
20240321,112200,28625265,567,567,567,567,1000
|
|
20240321,112100,28058265,567,567,567,567,0
|
|
20240321,112000,28058265,567,567,567,567,6
|
|
20240321,111900,28054863,567,567,567,567,0
|
|
20240321,111800,28054863,567,567,567,567,0
|
|
20240321,111700,28054863,567,567,567,567,208
|
|
20240321,111600,27936927,566,566,566,566,100
|
|
20240321,111500,27880327,567,567,567,567,0
|
|
20240321,111400,27880327,567,567,567,567,0
|
|
20240321,111300,27880327,567,567,567,567,4
|
|
20240321,111200,27878059,567,567,567,567,0
|
|
20240321,111100,27878059,567,567,567,567,0
|
|
20240321,111000,27878059,567,566,567,566,150
|
|
20240321,110900,27793157,566,566,566,566,0
|
|
20240321,110800,27793157,566,566,566,565,696
|
|
20240321,110700,27399247,567,567,567,567,0
|
|
20240321,110600,27399247,567,567,567,567,104
|
|
20240321,110500,27340279,567,567,567,567,0
|
|
20240321,110400,27340279,567,567,567,567,104
|
|
20240321,110300,27281311,567,567,567,567,580
|
|
20240321,110200,26952451,566,566,566,566,52
|
|
20240321,110100,26923019,567,567,567,567,104
|
|
20240321,110000,26864051,567,567,567,567,0
|
|
20240321,105900,26864051,567,567,567,567,290
|
|
20240321,105800,26699621,567,567,567,567,0
|
|
20240321,105700,26699621,567,567,567,567,50
|
|
20240321,105600,26671271,567,567,567,567,103
|
|
20240321,105500,26612870,567,567,567,567,104
|
|
20240321,105400,26553902,567,567,567,567,0
|
|
20240321,105300,26553902,567,567,567,567,0
|
|
20240321,105200,26553902,567,567,567,567,0
|
|
20240321,105100,26553902,567,567,567,567,0
|
|
20240321,105000,26553902,567,567,567,567,0
|
|
20240321,104900,26553902,567,567,567,567,0
|
|
20240321,104800,26553902,567,567,567,567,0
|
|
20240321,104700,26553902,567,567,567,567,15
|
|
20240321,104600,26545397,567,567,567,567,104
|
|
20240321,104500,26486429,565,565,565,565,0
|
|
20240321,104400,26486429,565,565,565,565,0
|
|
20240321,104300,26486429,565,565,565,565,0
|
|
20240321,104200,26486429,565,565,565,565,1
|
|
20240321,104100,26485864,566,566,566,566,0
|
|
20240321,104000,26485864,566,566,566,566,55
|
|
20240321,103900,26454734,566,566,566,566,0
|
|
20240321,103800,26454734,566,566,566,566,1000
|
|
20240321,103700,25888734,567,567,567,567,0
|
|
20240321,103600,25888734,567,567,567,567,104
|
|
20240321,103500,25829766,566,566,566,566,0
|
|
20240321,103400,25829766,566,566,566,566,0
|
|
20240321,103300,25829766,566,566,566,566,50
|
|
20240321,103200,25801466,567,567,567,567,0
|
|
20240321,103100,25801466,567,567,567,567,104
|
|
20240321,103000,25742498,567,567,567,567,0
|
|
20240321,102900,25742498,567,567,567,567,0
|
|
20240321,102800,25742498,567,567,567,567,0
|
|
20240321,102700,25742498,567,567,567,567,0
|
|
20240321,102600,25742498,567,567,567,567,304
|
|
20240321,102500,25570130,565,565,565,565,0
|
|
20240321,102400,25570130,565,566,566,565,1029
|
|
20240321,102300,24987737,567,567,567,567,50
|
|
20240321,102200,24959387,567,567,567,567,5984
|
|
20240321,102100,21566459,567,567,567,567,0
|
|
20240321,102000,21566459,567,567,567,567,104
|
|
20240321,101900,21507491,567,567,567,567,0
|
|
20240321,101800,21507491,567,567,567,567,0
|
|
20240321,101700,21507491,567,567,567,567,0
|
|
20240321,101600,21507491,567,567,567,567,1
|
|
20240321,101500,21506924,567,567,567,567,0
|
|
20240321,101400,21506924,567,567,567,567,0
|
|
20240321,101300,21506924,567,567,567,567,0
|
|
20240321,101200,21506924,567,567,567,567,0
|
|
20240321,101100,21506924,567,567,567,567,5
|
|
20240321,101000,21504089,567,567,567,567,300
|
|
20240321,100900,21333989,567,567,567,567,1
|
|
20240321,100800,21333422,565,565,565,565,0
|
|
20240321,100700,21333422,565,567,567,565,2202
|
|
20240321,100600,20087741,567,567,567,567,0
|
|
20240321,100500,20087741,567,567,567,567,0
|
|
20240321,100400,20087741,567,567,567,567,10
|
|
20240321,100300,20082071,566,566,566,566,0
|
|
20240321,100200,20082071,566,566,566,566,0
|
|
20240321,100100,20082071,566,566,566,566,1
|
|
20240321,100000,20081505,566,566,566,566,4
|
|
20240321,095900,20079241,566,566,566,566,0
|
|
20240321,095800,20079241,566,566,566,566,0
|
|
20240321,095700,20079241,566,566,566,566,72
|
|
20240321,095600,20038489,567,567,567,567,1
|
|
20240321,095500,20037922,564,564,564,564,0
|
|
20240321,095400,20037922,564,566,566,564,6175
|
|
20240321,095300,16543565,566,566,566,566,1000
|
|
20240321,095200,15977565,566,566,566,566,0
|
|
20240321,095100,15977565,566,566,566,566,500
|
|
20240321,095000,15694565,567,567,567,567,700
|
|
20240321,094900,15297665,566,566,566,566,5000
|
|
20240321,094800,12467665,566,566,566,566,0
|
|
20240321,094700,12467665,566,566,566,566,50
|
|
20240321,094600,12439365,567,567,567,567,104
|
|
20240321,094500,12380397,567,567,567,567,23
|
|
20240321,094400,12367356,567,567,567,567,1124
|
|
20240321,094300,11730048,567,567,567,567,10
|
|
20240321,094200,11724378,567,567,567,567,0
|
|
20240321,094100,11724378,567,567,567,567,0
|
|
20240321,094000,11724378,567,567,567,567,0
|
|
20240321,093900,11724378,567,567,567,567,0
|
|
20240321,093800,11724378,567,567,567,567,104
|
|
20240321,093700,11665410,567,567,567,567,0
|
|
20240321,093600,11665410,567,567,567,567,100
|
|
20240321,093500,11608710,566,566,566,566,725
|
|
20240321,093400,11198360,566,566,566,566,0
|
|
20240321,093300,11198360,566,566,566,566,10
|
|
20240321,093200,11192700,566,566,566,566,0
|
|
20240321,093100,11192700,566,566,566,566,104
|
|
20240321,093000,11133836,565,566,566,565,2142
|
|
20240321,092900,9923445,567,567,567,567,0
|
|
20240321,092800,9923445,567,567,567,567,0
|
|
20240321,092700,9923445,567,567,567,567,0
|
|
20240321,092600,9923445,567,567,567,567,104
|
|
20240321,092500,9864477,567,567,567,567,844
|
|
20240321,092400,9385929,567,567,567,567,502
|
|
20240321,092300,9101295,568,568,568,568,8
|
|
20240321,092200,9096751,568,568,568,568,140
|
|
20240321,092100,9017231,568,568,568,568,1822
|
|
20240321,092000,7982335,568,568,568,568,1
|
|
20240321,091900,7981767,568,568,568,568,3
|
|
20240321,091800,7980063,567,567,567,567,4061
|
|
20240321,091700,5677476,568,568,568,568,0
|
|
20240321,091600,5677476,568,568,568,568,0
|
|
20240321,091500,5677476,568,568,568,568,0
|
|
20240321,091400,5677476,568,568,568,568,36
|
|
20240321,091300,5657028,568,566,568,566,977
|
|
20240321,091200,5103984,566,566,566,566,0
|
|
20240321,091100,5103984,566,566,566,566,0
|
|
20240321,091000,5103984,566,566,566,566,0
|
|
20240321,090900,5103984,566,566,566,566,2815
|
|
20240321,090800,3510694,566,566,566,566,0
|
|
20240321,090700,3510694,566,565,566,565,3030
|
|
20240321,090600,1796744,566,566,566,566,0
|
|
20240321,090500,1796744,566,566,566,566,1201
|
|
20240321,090400,1116978,566,563,566,563,53
|
|
20240321,090300,1087124,566,566,566,566,1
|
|
20240321,090200,1086558,566,566,566,566,52
|
|
20240321,090100,1057126,566,566,566,566,0
|
|
20240321,090000,1057126,566,562,566,562,1881
|