614 lines
27 KiB
CSV
614 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,191100,388930586,552,552,552,552,14141
|
|
20240315,191000,388930586,552,552,552,552,0
|
|
20240315,190900,388930586,552,552,552,552,0
|
|
20240315,190800,388930586,552,552,552,552,0
|
|
20240315,190700,388930586,552,552,552,552,0
|
|
20240315,190600,388930586,552,552,552,552,0
|
|
20240315,190500,388930586,552,552,552,552,0
|
|
20240315,190400,388930586,552,552,552,552,0
|
|
20240315,190300,388930586,552,552,552,552,0
|
|
20240315,190200,388930586,552,552,552,552,0
|
|
20240315,190100,388930586,552,552,552,552,0
|
|
20240315,190000,388930586,552,552,552,552,0
|
|
20240315,185900,388930586,552,552,552,552,0
|
|
20240315,185800,388930586,552,552,552,552,0
|
|
20240315,185700,388930586,552,552,552,552,0
|
|
20240315,185600,388930586,552,552,552,552,0
|
|
20240315,185500,388930586,552,552,552,552,0
|
|
20240315,185400,388930586,552,552,552,552,0
|
|
20240315,185300,388930586,552,552,552,552,0
|
|
20240315,185200,388930586,552,552,552,552,0
|
|
20240315,185100,388930586,552,552,552,552,0
|
|
20240315,185000,388930586,552,552,552,552,0
|
|
20240315,184900,388930586,552,552,552,552,0
|
|
20240315,184800,388930586,552,552,552,552,0
|
|
20240315,184700,388930586,552,552,552,552,0
|
|
20240315,184600,388930586,552,552,552,552,0
|
|
20240315,184500,388930586,552,552,552,552,0
|
|
20240315,184400,388930586,552,552,552,552,0
|
|
20240315,184300,388930586,552,552,552,552,0
|
|
20240315,184200,388930586,552,552,552,552,0
|
|
20240315,184100,388930586,552,552,552,552,14141
|
|
20240315,184000,388930586,552,552,552,552,0
|
|
20240315,183900,388930586,552,552,552,552,0
|
|
20240315,183800,388930586,552,552,552,552,0
|
|
20240315,183700,388930586,552,552,552,552,0
|
|
20240315,183600,388930586,552,552,552,552,0
|
|
20240315,183500,388930586,552,552,552,552,0
|
|
20240315,183400,388930586,552,552,552,552,0
|
|
20240315,183300,388930586,552,552,552,552,0
|
|
20240315,183200,388930586,552,552,552,552,0
|
|
20240315,183100,388930586,552,552,552,552,0
|
|
20240315,183000,388930586,552,552,552,552,0
|
|
20240315,182900,388930586,552,552,552,552,0
|
|
20240315,182800,388930586,552,552,552,552,0
|
|
20240315,182700,388930586,552,552,552,552,0
|
|
20240315,182600,388930586,552,552,552,552,0
|
|
20240315,182500,388930586,552,552,552,552,0
|
|
20240315,182400,388930586,552,552,552,552,0
|
|
20240315,182300,388930586,552,552,552,552,0
|
|
20240315,182200,388930586,552,552,552,552,0
|
|
20240315,182100,388930586,552,552,552,552,0
|
|
20240315,182000,388930586,552,552,552,552,0
|
|
20240315,181900,388930586,552,552,552,552,0
|
|
20240315,181800,388930586,552,552,552,552,0
|
|
20240315,181700,388930586,552,552,552,552,0
|
|
20240315,181600,388930586,552,552,552,552,0
|
|
20240315,181500,388930586,552,552,552,552,0
|
|
20240315,181400,388930586,552,552,552,552,0
|
|
20240315,181300,388930586,552,552,552,552,0
|
|
20240315,181200,388930586,552,552,552,552,0
|
|
20240315,181100,388930586,552,552,552,552,14141
|
|
20240315,181000,388930586,552,552,552,552,0
|
|
20240315,180900,388930586,552,552,552,552,0
|
|
20240315,180800,388930586,552,552,552,552,0
|
|
20240315,180700,388930586,552,552,552,552,0
|
|
20240315,180600,388930586,552,552,552,552,0
|
|
20240315,180500,388930586,552,552,552,552,0
|
|
20240315,180400,388930586,552,552,552,552,0
|
|
20240315,180300,388930586,552,552,552,552,0
|
|
20240315,180200,388930586,552,552,552,552,0
|
|
20240315,180100,388930586,552,552,552,552,0
|
|
20240315,180000,388930586,552,552,552,552,0
|
|
20240315,175900,388930586,552,552,552,552,0
|
|
20240315,175800,388930586,552,552,552,552,0
|
|
20240315,175700,388930586,552,552,552,552,0
|
|
20240315,175600,388930586,552,552,552,552,0
|
|
20240315,175500,388930586,552,552,552,552,0
|
|
20240315,175400,388930586,552,552,552,552,0
|
|
20240315,175300,388930586,552,552,552,552,0
|
|
20240315,175200,388930586,552,552,552,552,0
|
|
20240315,175100,388930586,552,552,552,552,0
|
|
20240315,175000,388930586,552,552,552,552,0
|
|
20240315,174900,388930586,552,552,552,552,0
|
|
20240315,174800,388930586,552,552,552,552,0
|
|
20240315,174700,388930586,552,552,552,552,0
|
|
20240315,174600,388930586,552,552,552,552,0
|
|
20240315,174500,388930586,552,552,552,552,0
|
|
20240315,174400,388930586,552,552,552,552,0
|
|
20240315,174300,388930586,552,552,552,552,0
|
|
20240315,174200,388930586,552,552,552,552,0
|
|
20240315,174100,388930586,552,552,552,552,14141
|
|
20240315,174000,388930586,552,552,552,552,0
|
|
20240315,173900,388930586,552,552,552,552,0
|
|
20240315,173800,388930586,552,552,552,552,0
|
|
20240315,173700,388930586,552,552,552,552,0
|
|
20240315,173600,388930586,552,552,552,552,0
|
|
20240315,173500,388930586,552,552,552,552,0
|
|
20240315,173400,388930586,552,552,552,552,0
|
|
20240315,173300,388930586,552,552,552,552,0
|
|
20240315,173200,388930586,552,552,552,552,0
|
|
20240315,173100,388930586,552,552,552,552,0
|
|
20240315,173000,388930586,552,552,552,552,0
|
|
20240315,172900,388930586,552,552,552,552,0
|
|
20240315,172800,388930586,552,552,552,552,0
|
|
20240315,172700,388930586,552,552,552,552,0
|
|
20240315,172600,388930586,552,552,552,552,0
|
|
20240315,172500,388930586,552,552,552,552,0
|
|
20240315,172400,388930586,552,552,552,552,0
|
|
20240315,172300,388930586,552,552,552,552,0
|
|
20240315,172200,388930586,552,552,552,552,0
|
|
20240315,172100,388930586,552,552,552,552,0
|
|
20240315,172000,388930586,552,552,552,552,0
|
|
20240315,171900,388930586,552,552,552,552,0
|
|
20240315,171800,388930586,552,552,552,552,0
|
|
20240315,171700,388930586,552,552,552,552,0
|
|
20240315,171600,388930586,552,552,552,552,0
|
|
20240315,171500,388930586,552,552,552,552,0
|
|
20240315,171400,388930586,552,552,552,552,0
|
|
20240315,171300,388930586,552,552,552,552,0
|
|
20240315,171200,388930586,552,552,552,552,0
|
|
20240315,171100,388930586,552,552,552,552,14141
|
|
20240315,171000,388930586,552,552,552,552,0
|
|
20240315,170900,388930586,552,552,552,552,0
|
|
20240315,170800,388930586,552,552,552,552,0
|
|
20240315,170700,388930586,552,552,552,552,0
|
|
20240315,170600,388930586,552,552,552,552,0
|
|
20240315,170500,388930586,552,552,552,552,0
|
|
20240315,170400,388930586,552,552,552,552,0
|
|
20240315,170300,388930586,552,552,552,552,0
|
|
20240315,170200,388930586,552,552,552,552,0
|
|
20240315,170100,388930586,552,552,552,552,0
|
|
20240315,170000,388930586,552,552,552,552,0
|
|
20240315,165900,388930586,552,552,552,552,0
|
|
20240315,165800,388930586,552,552,552,552,0
|
|
20240315,165700,388930586,552,552,552,552,0
|
|
20240315,165600,388930586,552,552,552,552,0
|
|
20240315,165500,388930586,552,552,552,552,0
|
|
20240315,165400,388930586,552,552,552,552,0
|
|
20240315,165300,388930586,552,552,552,552,0
|
|
20240315,165200,388930586,552,552,552,552,0
|
|
20240315,165100,388930586,552,552,552,552,0
|
|
20240315,165000,388930586,552,552,552,552,0
|
|
20240315,164900,388930586,552,552,552,552,0
|
|
20240315,164800,388930586,552,552,552,552,0
|
|
20240315,164700,388930586,552,552,552,552,0
|
|
20240315,164600,388930586,552,552,552,552,0
|
|
20240315,164500,388930586,552,552,552,552,0
|
|
20240315,164400,388930586,552,552,552,552,0
|
|
20240315,164300,388930586,552,552,552,552,0
|
|
20240315,164200,388930586,552,552,552,552,0
|
|
20240315,164100,388930586,552,552,552,552,14141
|
|
20240315,164000,388930586,552,552,552,552,0
|
|
20240315,163900,388930586,552,552,552,552,0
|
|
20240315,163800,388930586,552,552,552,552,0
|
|
20240315,163700,388930586,552,552,552,552,0
|
|
20240315,163600,388930586,552,552,552,552,0
|
|
20240315,163500,388930586,552,552,552,552,0
|
|
20240315,163400,388930586,552,552,552,552,0
|
|
20240315,163300,388930586,552,552,552,552,0
|
|
20240315,163200,388930586,552,552,552,552,0
|
|
20240315,163100,388930586,552,552,552,552,0
|
|
20240315,163000,388930586,552,552,552,552,0
|
|
20240315,162900,388930586,552,552,552,552,0
|
|
20240315,162800,388930586,552,552,552,552,0
|
|
20240315,162700,388930586,552,552,552,552,0
|
|
20240315,162600,388930586,552,552,552,552,0
|
|
20240315,162500,388930586,552,552,552,552,0
|
|
20240315,162400,388930586,552,552,552,552,0
|
|
20240315,162300,388930586,552,552,552,552,0
|
|
20240315,162200,388930586,552,552,552,552,0
|
|
20240315,162100,388930586,552,552,552,552,0
|
|
20240315,162000,388930586,552,552,552,552,0
|
|
20240315,161900,388930586,552,552,552,552,0
|
|
20240315,161800,388930586,552,552,552,552,0
|
|
20240315,161700,388930586,552,552,552,552,0
|
|
20240315,161600,388930586,552,552,552,552,0
|
|
20240315,161500,388930586,552,552,552,552,0
|
|
20240315,161400,388930586,552,552,552,552,0
|
|
20240315,161300,388930586,552,552,552,552,0
|
|
20240315,161200,388930586,552,552,552,552,0
|
|
20240315,161100,388930586,552,552,552,552,14141
|
|
20240315,161000,388930586,552,552,552,552,0
|
|
20240315,160900,388930586,552,552,552,552,0
|
|
20240315,160800,388930586,552,552,552,552,0
|
|
20240315,160700,388930586,552,552,552,552,0
|
|
20240315,160600,388930586,552,552,552,552,0
|
|
20240315,160500,388930586,552,552,552,552,0
|
|
20240315,160400,388930586,552,552,552,552,0
|
|
20240315,160300,388930586,552,552,552,552,0
|
|
20240315,160200,388930586,552,552,552,552,0
|
|
20240315,160100,388930586,552,552,552,552,0
|
|
20240315,160000,388930586,552,552,552,552,0
|
|
20240315,155900,388930586,552,552,552,552,0
|
|
20240315,155800,388930586,552,552,552,552,0
|
|
20240315,155700,388930586,552,552,552,552,0
|
|
20240315,155600,388930586,552,552,552,552,0
|
|
20240315,155500,388930586,552,552,552,552,0
|
|
20240315,155400,388930586,552,552,552,552,0
|
|
20240315,155300,388930586,552,552,552,552,0
|
|
20240315,155200,388930586,552,552,552,552,0
|
|
20240315,155100,388930586,552,552,552,552,0
|
|
20240315,155000,388930586,552,552,552,552,0
|
|
20240315,154900,388930586,552,552,552,552,0
|
|
20240315,154800,388930586,552,552,552,552,0
|
|
20240315,154700,388930586,552,552,552,552,0
|
|
20240315,154600,388930586,552,552,552,552,0
|
|
20240315,154500,388930586,552,552,552,552,0
|
|
20240315,154400,388930586,552,552,552,552,0
|
|
20240315,154300,388930586,552,552,552,552,0
|
|
20240315,154200,388930586,552,552,552,552,0
|
|
20240315,154100,388930586,552,552,552,552,14141
|
|
20240315,154000,388930586,552,552,552,552,0
|
|
20240315,153900,388930586,552,552,552,552,0
|
|
20240315,153800,388930586,552,552,552,552,0
|
|
20240315,153700,388930586,552,552,552,552,0
|
|
20240315,153600,388930586,552,552,552,552,0
|
|
20240315,153500,388930586,552,552,552,552,0
|
|
20240315,153400,388930586,552,552,552,552,0
|
|
20240315,153300,388930586,552,552,552,552,0
|
|
20240315,153200,388930586,552,552,552,552,0
|
|
20240315,153100,388930586,552,552,552,552,0
|
|
20240315,153000,388930586,552,552,552,552,14141
|
|
20240315,152900,381124754,555,555,555,555,0
|
|
20240315,152800,381124754,555,555,555,555,0
|
|
20240315,152700,381124754,555,555,555,555,0
|
|
20240315,152600,381124754,555,555,555,555,0
|
|
20240315,152500,381124754,555,555,555,555,0
|
|
20240315,152400,381124754,555,555,555,555,0
|
|
20240315,152300,381124754,555,555,555,555,0
|
|
20240315,152200,381124754,555,555,555,555,0
|
|
20240315,152100,381124754,555,555,555,555,0
|
|
20240315,152000,381124754,555,555,555,555,0
|
|
20240315,151900,381124754,555,545,555,544,3772
|
|
20240315,151800,379050191,545,544,545,541,5531
|
|
20240315,151700,376044524,544,541,545,541,1088
|
|
20240315,151600,375454487,545,541,545,541,1101
|
|
20240315,151500,374854842,545,539,545,539,2434
|
|
20240315,151400,373538149,539,538,540,537,3476
|
|
20240315,151300,371668416,538,538,538,538,3759
|
|
20240315,151200,369646074,538,539,540,538,5818
|
|
20240315,151100,366515758,539,539,540,539,1752
|
|
20240315,151000,365571178,540,540,540,540,261
|
|
20240315,150900,365430238,540,540,540,540,84
|
|
20240315,150800,365384878,541,540,541,538,1897
|
|
20240315,150700,364362888,542,542,542,542,121
|
|
20240315,150600,364297306,544,544,544,544,0
|
|
20240315,150500,364297306,544,544,544,544,1
|
|
20240315,150400,364296762,544,544,544,544,0
|
|
20240315,150300,364296762,544,541,544,537,3007
|
|
20240315,150200,362677632,545,544,545,544,4868
|
|
20240315,150100,360029439,544,544,544,544,133
|
|
20240315,150000,359957087,544,544,544,544,1
|
|
20240315,145900,359956543,546,546,546,546,0
|
|
20240315,145800,359956543,546,546,546,546,63
|
|
20240315,145700,359922145,546,541,548,541,3600
|
|
20240315,145600,357966835,541,541,541,541,0
|
|
20240315,145500,357966835,541,539,541,539,77
|
|
20240315,145400,357925330,539,539,539,539,1
|
|
20240315,145300,357924791,541,541,541,541,0
|
|
20240315,145200,357924791,541,540,541,540,2127
|
|
20240315,145100,356776210,541,545,548,535,5223
|
|
20240315,145000,353978877,535,540,540,535,11067
|
|
20240315,144900,348043799,540,538,540,538,201
|
|
20240315,144800,347935558,535,536,537,535,15342
|
|
20240315,144700,339717050,536,536,540,536,602
|
|
20240315,144600,339394374,537,537,542,537,608
|
|
20240315,144500,339067873,537,538,538,537,1602
|
|
20240315,144400,338207099,538,538,539,537,7386
|
|
20240315,144300,334234713,542,542,542,542,0
|
|
20240315,144200,334234713,542,542,542,542,1
|
|
20240315,144100,334234171,541,541,541,535,3799
|
|
20240315,144000,332192679,541,543,543,541,53
|
|
20240315,143900,332163904,543,544,544,543,21
|
|
20240315,143800,332152481,544,544,544,544,3
|
|
20240315,143700,332150849,545,544,545,543,102
|
|
20240315,143600,332095361,545,545,545,545,0
|
|
20240315,143500,332095361,545,544,545,543,7
|
|
20240315,143400,332091553,543,543,543,543,0
|
|
20240315,143300,332091553,543,543,543,543,5
|
|
20240315,143200,332088838,543,544,545,543,3184
|
|
20240315,143100,330356931,556,538,556,538,15501
|
|
20240315,143000,321946726,543,543,543,543,0
|
|
20240315,142900,321946726,543,539,543,539,99
|
|
20240315,142800,321893361,539,539,539,539,100
|
|
20240315,142700,321839461,539,539,539,535,1002
|
|
20240315,142600,321303383,538,538,538,538,0
|
|
20240315,142500,321303383,538,533,538,533,605
|
|
20240315,142400,320978218,533,538,538,533,2596
|
|
20240315,142300,319587812,536,538,540,536,1062
|
|
20240315,142200,319017954,539,539,540,538,514
|
|
20240315,142100,318740918,540,539,540,539,101
|
|
20240315,142000,318686478,542,544,544,538,943
|
|
20240315,141900,318178819,545,539,545,539,375
|
|
20240315,141800,317976688,539,539,539,539,3113
|
|
20240315,141700,316298781,539,539,539,539,415
|
|
20240315,141600,316075096,539,539,539,539,1098
|
|
20240315,141500,315483274,545,539,545,539,401
|
|
20240315,141400,315266504,539,538,541,531,20824
|
|
20240315,141300,304133662,539,539,539,539,5
|
|
20240315,141200,304130967,541,541,541,541,0
|
|
20240315,141100,304130967,541,538,541,537,901
|
|
20240315,141000,303646915,543,538,543,537,607
|
|
20240315,140900,303320938,538,546,546,538,1322
|
|
20240315,140800,302606334,547,549,549,542,3978
|
|
20240315,140700,300439142,538,535,538,535,10022
|
|
20240315,140600,295059212,535,536,536,535,4505
|
|
20240315,140500,292648552,539,541,541,535,11012
|
|
20240315,140400,286734917,540,543,543,540,54306
|
|
20240315,140300,257365238,545,543,545,543,7265
|
|
20240315,140200,253413881,543,546,546,541,41818
|
|
20240315,140100,230790156,541,545,545,541,15000
|
|
20240315,140000,222661641,545,549,549,542,13159
|
|
20240315,135900,215486996,552,552,552,552,0
|
|
20240315,135800,215486996,552,552,552,552,0
|
|
20240315,135700,215486996,552,552,552,552,0
|
|
20240315,135600,215486996,552,549,552,549,253
|
|
20240315,135500,215348096,553,550,553,549,8347
|
|
20240315,135400,210759659,553,553,553,553,0
|
|
20240315,135300,210759659,553,553,553,553,0
|
|
20240315,135200,210759659,553,553,553,553,0
|
|
20240315,135100,210759659,553,553,553,553,0
|
|
20240315,135000,210759659,553,553,553,553,0
|
|
20240315,134900,210759659,553,552,553,552,72
|
|
20240315,134800,210719879,553,553,553,553,1000
|
|
20240315,134700,210166879,553,553,553,553,1
|
|
20240315,134600,210166326,550,553,553,550,3223
|
|
20240315,134500,208393673,550,551,551,550,1200
|
|
20240315,134400,207733478,553,552,553,551,1016
|
|
20240315,134300,207172650,552,555,555,550,35243
|
|
20240315,134200,187774823,559,559,559,559,0
|
|
20240315,134100,187774823,559,559,559,559,174
|
|
20240315,134000,187677557,559,557,559,556,5616
|
|
20240315,133900,184554776,561,561,561,561,0
|
|
20240315,133800,184554776,561,559,561,559,9864
|
|
20240315,133700,179040798,559,558,559,558,5
|
|
20240315,133600,179038007,558,558,558,558,1
|
|
20240315,133500,179037449,559,559,559,559,0
|
|
20240315,133400,179037449,559,557,559,556,3707
|
|
20240315,133300,176969160,558,558,558,558,0
|
|
20240315,133200,176969160,558,558,558,558,1
|
|
20240315,133100,176968602,557,558,558,557,10
|
|
20240315,133000,176963027,557,557,557,557,0
|
|
20240315,132900,176963027,557,557,557,557,0
|
|
20240315,132800,176963027,557,557,557,557,0
|
|
20240315,132700,176963027,557,557,557,557,0
|
|
20240315,132600,176963027,557,557,557,557,0
|
|
20240315,132500,176963027,557,557,557,557,4
|
|
20240315,132400,176960799,558,557,558,557,5
|
|
20240315,132300,176958013,558,558,558,557,105
|
|
20240315,132200,176899427,557,556,557,556,4
|
|
20240315,132100,176897202,556,556,556,556,3
|
|
20240315,132000,176895534,556,557,558,556,101
|
|
20240315,131900,176839230,558,558,558,558,0
|
|
20240315,131800,176839230,558,558,558,558,0
|
|
20240315,131700,176839230,558,558,558,558,0
|
|
20240315,131600,176839230,558,558,558,558,50
|
|
20240315,131500,176811330,558,557,558,557,18
|
|
20240315,131400,176801293,558,558,558,558,0
|
|
20240315,131300,176801293,558,558,558,558,0
|
|
20240315,131200,176801293,558,556,558,556,500
|
|
20240315,131100,176522525,557,556,557,556,658
|
|
20240315,131000,176156096,557,557,557,557,0
|
|
20240315,130900,176156096,557,556,557,556,200
|
|
20240315,130800,176044699,557,556,557,556,107
|
|
20240315,130700,175985187,557,554,557,554,1878
|
|
20240315,130600,174943575,554,554,554,554,500
|
|
20240315,130500,174666575,554,556,556,554,1030
|
|
20240315,130400,174095942,555,554,555,554,226
|
|
20240315,130300,173970524,553,553,553,553,8836
|
|
20240315,130200,169084216,555,555,555,555,0
|
|
20240315,130100,169084216,555,555,555,555,1
|
|
20240315,130000,169083661,552,552,552,552,125
|
|
20240315,125900,169014661,552,552,552,552,505
|
|
20240315,125800,168735901,555,555,555,555,1
|
|
20240315,125700,168735346,556,551,556,551,303
|
|
20240315,125600,168568378,551,553,553,551,291
|
|
20240315,125500,168407707,553,555,557,550,60579
|
|
20240315,125400,134992903,552,561,561,552,36162
|
|
20240315,125300,114908233,562,561,562,561,950
|
|
20240315,125200,114375233,563,563,563,563,0
|
|
20240315,125100,114375233,563,561,563,561,601
|
|
20240315,125000,114038070,561,561,561,561,3379
|
|
20240315,124900,112142451,566,566,566,566,0
|
|
20240315,124800,112142451,566,566,566,566,0
|
|
20240315,124700,112142451,566,566,566,566,0
|
|
20240315,124600,112142451,566,566,566,566,0
|
|
20240315,124500,112142451,566,564,566,564,15
|
|
20240315,124400,112133978,561,561,561,561,0
|
|
20240315,124300,112133978,561,561,561,561,228
|
|
20240315,124200,112006070,565,565,565,565,0
|
|
20240315,124100,112006070,565,565,565,565,0
|
|
20240315,124000,112006070,565,565,565,565,0
|
|
20240315,123900,112006070,565,565,565,565,1
|
|
20240315,123800,112005505,567,567,567,567,0
|
|
20240315,123700,112005505,567,567,567,567,0
|
|
20240315,123600,112005505,567,567,567,567,0
|
|
20240315,123500,112005505,567,567,567,567,0
|
|
20240315,123400,112005505,567,567,567,567,0
|
|
20240315,123300,112005505,567,567,567,567,0
|
|
20240315,123200,112005505,567,567,567,567,0
|
|
20240315,123100,112005505,567,567,567,567,0
|
|
20240315,123000,112005505,567,567,567,567,0
|
|
20240315,122900,112005505,567,567,567,567,0
|
|
20240315,122800,112005505,567,567,567,567,0
|
|
20240315,122700,112005505,567,567,567,567,0
|
|
20240315,122600,112005505,567,567,567,567,0
|
|
20240315,122500,112005505,567,564,567,560,46064
|
|
20240315,122400,86175862,565,572,572,565,4001
|
|
20240315,122300,83911710,572,572,572,572,1
|
|
20240315,122200,83911138,567,567,567,567,900
|
|
20240315,122100,83400838,572,572,572,572,0
|
|
20240315,122000,83400838,572,572,572,572,0
|
|
20240315,121900,83400838,572,572,572,572,23600
|
|
20240315,121800,69901638,572,572,572,572,0
|
|
20240315,121700,69901638,572,572,572,572,0
|
|
20240315,121600,69901638,572,572,572,572,0
|
|
20240315,121500,69901638,572,572,572,572,0
|
|
20240315,121400,69901638,572,570,572,570,329
|
|
20240315,121300,69713790,569,569,569,569,14
|
|
20240315,121200,69705824,567,567,567,567,0
|
|
20240315,121100,69705824,567,567,567,567,0
|
|
20240315,121000,69705824,567,567,567,567,0
|
|
20240315,120900,69705824,567,567,567,567,0
|
|
20240315,120800,69705824,567,567,567,567,319
|
|
20240315,120700,69524951,567,567,567,567,0
|
|
20240315,120600,69524951,567,567,567,567,400
|
|
20240315,120500,69298151,567,567,567,567,1
|
|
20240315,120400,69297584,571,571,571,571,0
|
|
20240315,120300,69297584,571,571,571,571,0
|
|
20240315,120200,69297584,571,571,571,571,0
|
|
20240315,120100,69297584,571,571,571,571,0
|
|
20240315,120000,69297584,571,571,571,571,0
|
|
20240315,115900,69297584,571,570,571,570,7
|
|
20240315,115800,69293593,572,572,572,572,0
|
|
20240315,115700,69293593,572,572,572,572,171
|
|
20240315,115600,69195781,575,575,575,575,0
|
|
20240315,115500,69195781,575,575,575,575,0
|
|
20240315,115400,69195781,575,575,575,575,0
|
|
20240315,115300,69195781,575,575,575,575,0
|
|
20240315,115200,69195781,575,575,575,575,0
|
|
20240315,115100,69195781,575,575,575,575,0
|
|
20240315,115000,69195781,575,569,575,569,7626
|
|
20240315,114900,64825023,569,569,569,569,0
|
|
20240315,114800,64825023,569,569,569,569,0
|
|
20240315,114700,64825023,569,569,569,569,0
|
|
20240315,114600,64825023,569,569,569,569,0
|
|
20240315,114500,64825023,569,569,569,569,0
|
|
20240315,114400,64825023,569,569,569,569,0
|
|
20240315,114300,64825023,569,569,569,569,0
|
|
20240315,114200,64825023,569,569,569,569,0
|
|
20240315,114100,64825023,569,569,569,569,0
|
|
20240315,114000,64825023,569,569,569,569,0
|
|
20240315,113900,64825023,569,569,569,569,0
|
|
20240315,113800,64825023,569,569,569,569,0
|
|
20240315,113700,64825023,569,567,569,567,1004
|
|
20240315,113600,64255747,567,568,568,567,1196
|
|
20240315,113500,63576615,566,566,566,566,5000
|
|
20240315,113400,60746615,570,570,570,570,0
|
|
20240315,113300,60746615,570,570,570,570,0
|
|
20240315,113200,60746615,570,569,570,569,100
|
|
20240315,113100,60689708,570,566,570,566,1190
|
|
20240315,113000,60016136,570,570,570,570,0
|
|
20240315,112900,60016136,570,569,570,569,100
|
|
20240315,112800,59959232,570,569,570,569,130
|
|
20240315,112700,59885242,570,570,570,570,2500
|
|
20240315,112600,58460242,570,570,571,570,1578
|
|
20240315,112500,57559506,570,570,570,570,0
|
|
20240315,112400,57559506,570,568,570,568,1000
|
|
20240315,112300,56989582,571,571,571,571,0
|
|
20240315,112200,56989582,571,571,571,571,0
|
|
20240315,112100,56989582,571,570,571,570,60
|
|
20240315,112000,56955380,571,571,571,571,0
|
|
20240315,111900,56955380,571,570,571,570,100
|
|
20240315,111800,56898353,565,569,571,565,202
|
|
20240315,111700,56783190,571,571,571,571,0
|
|
20240315,111600,56783190,571,569,571,568,600
|
|
20240315,111500,56441708,571,569,571,569,300
|
|
20240315,111400,56270880,570,570,570,570,0
|
|
20240315,111300,56270880,570,570,570,570,0
|
|
20240315,111200,56270880,570,570,570,570,0
|
|
20240315,111100,56270880,570,569,570,568,4030
|
|
20240315,111000,53975980,569,569,569,569,0
|
|
20240315,110900,53975980,569,569,569,569,0
|
|
20240315,110800,53975980,569,569,569,569,0
|
|
20240315,110700,53975980,569,569,569,569,0
|
|
20240315,110600,53975980,569,569,569,569,0
|
|
20240315,110500,53975980,569,569,569,569,0
|
|
20240315,110400,53975980,569,569,569,569,0
|
|
20240315,110300,53975980,569,569,569,569,0
|
|
20240315,110200,53975980,569,569,569,569,0
|
|
20240315,110100,53975980,569,569,569,569,0
|
|
20240315,110000,53975980,569,569,569,569,0
|
|
20240315,105900,53975980,569,569,569,569,0
|
|
20240315,105800,53975980,569,569,569,569,0
|
|
20240315,105700,53975980,569,569,569,569,0
|
|
20240315,105600,53975980,569,569,569,569,0
|
|
20240315,105500,53975980,569,568,569,568,14
|
|
20240315,105400,53968016,569,569,569,569,0
|
|
20240315,105300,53968016,569,569,569,569,0
|
|
20240315,105200,53968016,569,568,569,568,50
|
|
20240315,105100,53939605,569,568,569,566,160
|
|
20240315,105000,53848650,569,568,569,568,20
|
|
20240315,104900,53837280,569,567,569,566,80
|
|
20240315,104800,53791885,569,568,569,568,200
|
|
20240315,104700,53678216,567,567,567,567,1000
|
|
20240315,104600,53111216,567,567,567,567,200
|
|
20240315,104500,52997816,569,569,569,569,0
|
|
20240315,104400,52997816,569,568,569,568,100
|
|
20240315,104300,52940939,566,567,567,566,9369
|
|
20240315,104200,47638083,569,569,569,569,0
|
|
20240315,104100,47638083,569,569,569,569,0
|
|
20240315,104000,47638083,569,568,569,568,100
|
|
20240315,103900,47581275,569,569,569,569,0
|
|
20240315,103800,47581275,569,569,569,569,0
|
|
20240315,103700,47581275,569,569,569,569,0
|
|
20240315,103600,47581275,569,567,569,567,30
|
|
20240315,103500,47564207,569,569,569,569,0
|
|
20240315,103400,47564207,569,569,569,569,0
|
|
20240315,103300,47564207,569,569,569,569,0
|
|
20240315,103200,47564207,569,569,569,569,0
|
|
20240315,103100,47564207,569,569,569,569,0
|
|
20240315,103000,47564207,569,569,569,569,0
|
|
20240315,102900,47564207,569,568,569,568,20
|
|
20240315,102800,47552830,569,567,569,567,100
|
|
20240315,102700,47495972,569,569,569,569,0
|
|
20240315,102600,47495972,569,567,569,567,550
|
|
20240315,102500,47183291,567,567,567,567,40
|
|
20240315,102400,47160611,569,569,569,569,0
|
|
20240315,102300,47160611,569,569,569,569,0
|
|
20240315,102200,47160611,569,569,569,569,0
|
|
20240315,102100,47160611,569,569,569,569,0
|
|
20240315,102000,47160611,569,569,569,569,0
|
|
20240315,101900,47160611,569,569,569,569,0
|
|
20240315,101800,47160611,569,569,569,569,0
|
|
20240315,101700,47160611,569,569,569,569,0
|
|
20240315,101600,47160611,569,569,569,569,2
|
|
20240315,101500,47159473,569,568,569,568,1000
|
|
20240315,101400,46591402,568,565,568,565,500
|
|
20240315,101300,46307759,566,566,566,566,1000
|
|
20240315,101200,45741759,566,566,566,566,0
|
|
20240315,101100,45741759,566,566,566,566,0
|
|
20240315,101000,45741759,566,566,566,566,0
|
|
20240315,100900,45741759,566,566,566,566,0
|
|
20240315,100800,45741759,566,566,566,566,0
|
|
20240315,100700,45741759,566,566,566,566,0
|
|
20240315,100600,45741759,566,566,566,566,0
|
|
20240315,100500,45741759,566,566,566,566,0
|
|
20240315,100400,45741759,566,566,566,566,0
|
|
20240315,100300,45741759,566,566,566,566,1
|
|
20240315,100200,45741193,566,566,566,566,50
|
|
20240315,100100,45712893,566,566,566,566,0
|
|
20240315,100000,45712893,566,566,566,566,0
|
|
20240315,095900,45712893,566,566,566,566,0
|
|
20240315,095800,45712893,566,566,566,566,0
|
|
20240315,095700,45712893,566,566,566,561,2617
|
|
20240315,095600,44243583,565,565,565,565,1
|
|
20240315,095500,44243018,565,565,565,565,2
|
|
20240315,095400,44241888,566,565,566,565,69
|
|
20240315,095300,44202853,565,565,565,565,0
|
|
20240315,095200,44202853,565,564,565,564,518
|
|
20240315,095100,43910665,564,564,564,564,518
|
|
20240315,095000,43618513,567,567,567,567,0
|
|
20240315,094900,43618513,567,567,567,567,0
|
|
20240315,094800,43618513,567,567,567,567,0
|
|
20240315,094700,43618513,567,565,567,565,16
|
|
20240315,094600,43609458,565,565,565,565,1
|
|
20240315,094500,43608893,564,565,566,564,3
|
|
20240315,094400,43607198,561,561,561,561,0
|
|
20240315,094300,43607198,561,564,564,561,162
|
|
20240315,094200,43516310,566,566,566,566,0
|
|
20240315,094100,43516310,566,566,566,565,102
|
|
20240315,094000,43458579,566,566,566,566,2
|
|
20240315,093900,43457447,567,567,567,567,1
|
|
20240315,093800,43456880,561,562,562,561,2100
|
|
20240315,093700,42277780,569,569,569,569,1
|
|
20240315,093600,42277211,562,565,565,562,6000
|
|
20240315,093500,38902544,567,567,567,567,8895
|
|
20240315,093400,33859079,567,567,567,567,1072
|
|
20240315,093300,33251255,567,560,567,560,10884
|
|
20240315,093200,27151793,565,563,565,563,802
|
|
20240315,093100,26700265,563,563,563,563,0
|
|
20240315,093000,26700265,563,563,563,563,0
|
|
20240315,092900,26700265,563,563,563,563,0
|
|
20240315,092800,26700265,563,563,563,563,0
|
|
20240315,092700,26700265,563,563,563,563,6
|
|
20240315,092600,26696887,560,560,560,560,7051
|
|
20240315,092500,22748327,560,561,561,560,206
|
|
20240315,092400,22632769,561,562,562,561,104
|
|
20240315,092300,22574325,562,561,562,561,2
|
|
20240315,092200,22573202,561,561,561,561,6
|
|
20240315,092100,22569836,561,561,561,561,103
|
|
20240315,092000,22512053,561,560,565,558,157
|
|
20240315,091900,22423583,566,566,566,551,24592
|
|
20240315,091800,8754804,565,565,565,565,1
|
|
20240315,091700,8754239,568,568,568,565,1194
|
|
20240315,091600,8076192,569,569,569,569,0
|
|
20240315,091500,8076192,569,569,569,569,0
|
|
20240315,091400,8076192,569,569,569,569,2
|
|
20240315,091300,8075054,570,570,570,570,0
|
|
20240315,091200,8075054,570,570,570,570,73
|
|
20240315,091100,8033444,570,568,570,568,502
|
|
20240315,091000,7748304,568,568,568,568,12
|
|
20240315,090900,7741488,568,568,568,568,0
|
|
20240315,090800,7741488,568,565,568,565,1902
|
|
20240315,090700,6666852,569,569,569,569,330
|
|
20240315,090600,6479082,571,571,571,571,0
|
|
20240315,090500,6479082,571,571,571,571,2
|
|
20240315,090400,6477940,571,567,572,565,5206
|
|
20240315,090300,3535126,582,582,582,582,0
|
|
20240315,090200,3535126,582,582,582,582,0
|
|
20240315,090100,3535126,582,582,582,582,0
|
|
20240315,090000,3535126,582,570,583,568,6185
|