595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,185200,17187879,527,527,527,527,620
|
|
20240315,185100,17187879,527,527,527,527,0
|
|
20240315,185000,17187879,527,527,527,527,0
|
|
20240315,184900,17187879,527,527,527,527,0
|
|
20240315,184800,17187879,527,527,527,527,0
|
|
20240315,184700,17187879,527,527,527,527,0
|
|
20240315,184600,17187879,527,527,527,527,0
|
|
20240315,184500,17187879,527,527,527,527,0
|
|
20240315,184400,17187879,527,527,527,527,0
|
|
20240315,184300,17187879,527,527,527,527,0
|
|
20240315,184200,17187879,527,527,527,527,0
|
|
20240315,184100,17187879,527,527,527,527,0
|
|
20240315,184000,17187879,527,527,527,527,0
|
|
20240315,183900,17187879,527,527,527,527,0
|
|
20240315,183800,17187879,527,527,527,527,0
|
|
20240315,183700,17187879,527,527,527,527,0
|
|
20240315,183600,17187879,527,527,527,527,0
|
|
20240315,183500,17187879,527,527,527,527,0
|
|
20240315,183400,17187879,527,527,527,527,0
|
|
20240315,183300,17187879,527,527,527,527,0
|
|
20240315,183200,17187879,527,527,527,527,0
|
|
20240315,183100,17187879,527,527,527,527,0
|
|
20240315,183000,17187879,527,527,527,527,0
|
|
20240315,182900,17187879,527,527,527,527,0
|
|
20240315,182800,17187879,527,527,527,527,0
|
|
20240315,182700,17187879,527,527,527,527,0
|
|
20240315,182600,17187879,527,527,527,527,0
|
|
20240315,182500,17187879,527,527,527,527,0
|
|
20240315,182400,17187879,527,527,527,527,0
|
|
20240315,182300,17187879,527,527,527,527,0
|
|
20240315,182200,17187879,527,527,527,527,620
|
|
20240315,182100,17187879,527,527,527,527,0
|
|
20240315,182000,17187879,527,527,527,527,0
|
|
20240315,181900,17187879,527,527,527,527,0
|
|
20240315,181800,17187879,527,527,527,527,0
|
|
20240315,181700,17187879,527,527,527,527,0
|
|
20240315,181600,17187879,527,527,527,527,0
|
|
20240315,181500,17187879,527,527,527,527,0
|
|
20240315,181400,17187879,527,527,527,527,0
|
|
20240315,181300,17187879,527,527,527,527,0
|
|
20240315,181200,17187879,527,527,527,527,0
|
|
20240315,181100,17187879,527,527,527,527,0
|
|
20240315,181000,17187879,527,527,527,527,0
|
|
20240315,180900,17187879,527,527,527,527,0
|
|
20240315,180800,17187879,527,527,527,527,0
|
|
20240315,180700,17187879,527,527,527,527,0
|
|
20240315,180600,17187879,527,527,527,527,0
|
|
20240315,180500,17187879,527,527,527,527,0
|
|
20240315,180400,17187879,527,527,527,527,0
|
|
20240315,180300,17187879,527,527,527,527,0
|
|
20240315,180200,17187879,527,527,527,527,0
|
|
20240315,180100,17187879,527,527,527,527,0
|
|
20240315,180000,17187879,527,527,527,527,0
|
|
20240315,175900,17187879,527,527,527,527,0
|
|
20240315,175800,17187879,527,527,527,527,0
|
|
20240315,175700,17187879,527,527,527,527,0
|
|
20240315,175600,17187879,527,527,527,527,0
|
|
20240315,175500,17187879,527,527,527,527,0
|
|
20240315,175400,17187879,527,527,527,527,0
|
|
20240315,175300,17187879,527,527,527,527,0
|
|
20240315,175200,17187879,527,527,527,527,620
|
|
20240315,175100,17187879,527,527,527,527,0
|
|
20240315,175000,17187879,527,527,527,527,0
|
|
20240315,174900,17187879,527,527,527,527,0
|
|
20240315,174800,17187879,527,527,527,527,0
|
|
20240315,174700,17187879,527,527,527,527,0
|
|
20240315,174600,17187879,527,527,527,527,0
|
|
20240315,174500,17187879,527,527,527,527,0
|
|
20240315,174400,17187879,527,527,527,527,0
|
|
20240315,174300,17187879,527,527,527,527,0
|
|
20240315,174200,17187879,527,527,527,527,0
|
|
20240315,174100,17187879,527,527,527,527,0
|
|
20240315,174000,17187879,527,527,527,527,0
|
|
20240315,173900,17187879,527,527,527,527,0
|
|
20240315,173800,17187879,527,527,527,527,0
|
|
20240315,173700,17187879,527,527,527,527,0
|
|
20240315,173600,17187879,527,527,527,527,0
|
|
20240315,173500,17187879,527,527,527,527,0
|
|
20240315,173400,17187879,527,527,527,527,0
|
|
20240315,173300,17187879,527,527,527,527,0
|
|
20240315,173200,17187879,527,527,527,527,0
|
|
20240315,173100,17187879,527,527,527,527,0
|
|
20240315,173000,17187879,527,527,527,527,0
|
|
20240315,172900,17187879,527,527,527,527,0
|
|
20240315,172800,17187879,527,527,527,527,0
|
|
20240315,172700,17187879,527,527,527,527,0
|
|
20240315,172600,17187879,527,527,527,527,0
|
|
20240315,172500,17187879,527,527,527,527,0
|
|
20240315,172400,17187879,527,527,527,527,0
|
|
20240315,172300,17187879,527,527,527,527,0
|
|
20240315,172200,17187879,527,527,527,527,620
|
|
20240315,172100,17187879,527,527,527,527,0
|
|
20240315,172000,17187879,527,527,527,527,0
|
|
20240315,171900,17187879,527,527,527,527,0
|
|
20240315,171800,17187879,527,527,527,527,0
|
|
20240315,171700,17187879,527,527,527,527,0
|
|
20240315,171600,17187879,527,527,527,527,0
|
|
20240315,171500,17187879,527,527,527,527,0
|
|
20240315,171400,17187879,527,527,527,527,0
|
|
20240315,171300,17187879,527,527,527,527,0
|
|
20240315,171200,17187879,527,527,527,527,0
|
|
20240315,171100,17187879,527,527,527,527,0
|
|
20240315,171000,17187879,527,527,527,527,0
|
|
20240315,170900,17187879,527,527,527,527,0
|
|
20240315,170800,17187879,527,527,527,527,0
|
|
20240315,170700,17187879,527,527,527,527,0
|
|
20240315,170600,17187879,527,527,527,527,0
|
|
20240315,170500,17187879,527,527,527,527,0
|
|
20240315,170400,17187879,527,527,527,527,0
|
|
20240315,170300,17187879,527,527,527,527,0
|
|
20240315,170200,17187879,527,527,527,527,0
|
|
20240315,170100,17187879,527,527,527,527,0
|
|
20240315,170000,17187879,527,527,527,527,0
|
|
20240315,165900,17187879,527,527,527,527,0
|
|
20240315,165800,17187879,527,527,527,527,0
|
|
20240315,165700,17187879,527,527,527,527,0
|
|
20240315,165600,17187879,527,527,527,527,0
|
|
20240315,165500,17187879,527,527,527,527,0
|
|
20240315,165400,17187879,527,527,527,527,0
|
|
20240315,165300,17187879,527,527,527,527,0
|
|
20240315,165200,17187879,527,527,527,527,620
|
|
20240315,165100,17187879,527,527,527,527,0
|
|
20240315,165000,17187879,527,527,527,527,0
|
|
20240315,164900,17187879,527,527,527,527,0
|
|
20240315,164800,17187879,527,527,527,527,0
|
|
20240315,164700,17187879,527,527,527,527,0
|
|
20240315,164600,17187879,527,527,527,527,0
|
|
20240315,164500,17187879,527,527,527,527,0
|
|
20240315,164400,17187879,527,527,527,527,0
|
|
20240315,164300,17187879,527,527,527,527,0
|
|
20240315,164200,17187879,527,527,527,527,0
|
|
20240315,164100,17187879,527,527,527,527,0
|
|
20240315,164000,17187879,527,527,527,527,0
|
|
20240315,163900,17187879,527,527,527,527,0
|
|
20240315,163800,17187879,527,527,527,527,0
|
|
20240315,163700,17187879,527,527,527,527,0
|
|
20240315,163600,17187879,527,527,527,527,0
|
|
20240315,163500,17187879,527,527,527,527,0
|
|
20240315,163400,17187879,527,527,527,527,0
|
|
20240315,163300,17187879,527,527,527,527,0
|
|
20240315,163200,17187879,527,527,527,527,0
|
|
20240315,163100,17187879,527,527,527,527,0
|
|
20240315,163000,17187879,527,527,527,527,0
|
|
20240315,162900,17187879,527,527,527,527,0
|
|
20240315,162800,17187879,527,527,527,527,0
|
|
20240315,162700,17187879,527,527,527,527,0
|
|
20240315,162600,17187879,527,527,527,527,0
|
|
20240315,162500,17187879,527,527,527,527,0
|
|
20240315,162400,17187879,527,527,527,527,0
|
|
20240315,162300,17187879,527,527,527,527,0
|
|
20240315,162200,17187879,527,527,527,527,620
|
|
20240315,162100,17187879,527,527,527,527,0
|
|
20240315,162000,17187879,527,527,527,527,0
|
|
20240315,161900,17187879,527,527,527,527,0
|
|
20240315,161800,17187879,527,527,527,527,0
|
|
20240315,161700,17187879,527,527,527,527,0
|
|
20240315,161600,17187879,527,527,527,527,0
|
|
20240315,161500,17187879,527,527,527,527,0
|
|
20240315,161400,17187879,527,527,527,527,0
|
|
20240315,161300,17187879,527,527,527,527,0
|
|
20240315,161200,17187879,527,527,527,527,0
|
|
20240315,161100,17187879,527,527,527,527,0
|
|
20240315,161000,17187879,527,527,527,527,0
|
|
20240315,160900,17187879,527,527,527,527,0
|
|
20240315,160800,17187879,527,527,527,527,0
|
|
20240315,160700,17187879,527,527,527,527,0
|
|
20240315,160600,17187879,527,527,527,527,0
|
|
20240315,160500,17187879,527,527,527,527,0
|
|
20240315,160400,17187879,527,527,527,527,0
|
|
20240315,160300,17187879,527,527,527,527,0
|
|
20240315,160200,17187879,527,527,527,527,0
|
|
20240315,160100,17187879,527,527,527,527,0
|
|
20240315,160000,17187879,527,527,527,527,0
|
|
20240315,155900,17187879,527,527,527,527,0
|
|
20240315,155800,17187879,527,527,527,527,0
|
|
20240315,155700,17187879,527,527,527,527,0
|
|
20240315,155600,17187879,527,527,527,527,0
|
|
20240315,155500,17187879,527,527,527,527,0
|
|
20240315,155400,17187879,527,527,527,527,0
|
|
20240315,155300,17187879,527,527,527,527,0
|
|
20240315,155200,17187879,527,527,527,527,620
|
|
20240315,155100,17187879,527,527,527,527,0
|
|
20240315,155000,17187879,527,527,527,527,0
|
|
20240315,154900,17187879,527,527,527,527,0
|
|
20240315,154800,17187879,527,527,527,527,0
|
|
20240315,154700,17187879,527,527,527,527,0
|
|
20240315,154600,17187879,527,527,527,527,0
|
|
20240315,154500,17187879,527,527,527,527,0
|
|
20240315,154400,17187879,527,527,527,527,0
|
|
20240315,154300,17187879,527,527,527,527,0
|
|
20240315,154200,17187879,527,527,527,527,0
|
|
20240315,154100,17187879,527,527,527,527,0
|
|
20240315,154000,17187879,527,527,527,527,0
|
|
20240315,153900,17187879,527,527,527,527,0
|
|
20240315,153800,17187879,527,527,527,527,0
|
|
20240315,153700,17187879,527,527,527,527,0
|
|
20240315,153600,17187879,527,527,527,527,0
|
|
20240315,153500,17187879,527,527,527,527,0
|
|
20240315,153400,17187879,527,527,527,527,0
|
|
20240315,153300,17187879,527,527,527,527,0
|
|
20240315,153200,17187879,527,527,527,527,0
|
|
20240315,153100,17187879,527,527,527,527,0
|
|
20240315,153000,17187879,527,527,527,527,620
|
|
20240315,152900,16861139,529,529,529,529,0
|
|
20240315,152800,16861139,529,529,529,529,0
|
|
20240315,152700,16861139,529,529,529,529,0
|
|
20240315,152600,16861139,529,529,529,529,0
|
|
20240315,152500,16861139,529,529,529,529,0
|
|
20240315,152400,16861139,529,529,529,529,0
|
|
20240315,152300,16861139,529,529,529,529,0
|
|
20240315,152200,16861139,529,529,529,529,0
|
|
20240315,152100,16861139,529,529,529,529,0
|
|
20240315,152000,16861139,529,529,529,529,0
|
|
20240315,151900,16861139,529,529,529,529,0
|
|
20240315,151800,16861139,529,529,529,529,0
|
|
20240315,151700,16861139,529,529,529,529,1
|
|
20240315,151600,16860610,528,528,528,528,0
|
|
20240315,151500,16860610,528,528,528,528,0
|
|
20240315,151400,16860610,528,529,529,528,2475
|
|
20240315,151300,15551836,530,530,530,530,0
|
|
20240315,151200,15551836,530,530,530,530,0
|
|
20240315,151100,15551836,530,530,530,530,0
|
|
20240315,151000,15551836,530,530,530,530,1
|
|
20240315,150900,15551306,529,529,529,529,12
|
|
20240315,150800,15544958,529,529,529,529,0
|
|
20240315,150700,15544958,529,529,529,529,0
|
|
20240315,150600,15544958,529,529,529,529,0
|
|
20240315,150500,15544958,529,529,529,529,0
|
|
20240315,150400,15544958,529,529,529,529,0
|
|
20240315,150300,15544958,529,529,529,529,0
|
|
20240315,150200,15544958,529,529,529,529,0
|
|
20240315,150100,15544958,529,529,529,529,0
|
|
20240315,150000,15544958,529,529,529,529,0
|
|
20240315,145900,15544958,529,529,529,529,5
|
|
20240315,145800,15542313,529,529,529,529,5
|
|
20240315,145700,15539668,529,529,529,529,8
|
|
20240315,145600,15535436,529,529,529,529,5
|
|
20240315,145500,15532791,529,529,529,529,6
|
|
20240315,145400,15529617,529,529,529,529,5
|
|
20240315,145300,15526972,529,529,529,529,6
|
|
20240315,145200,15523798,529,529,529,529,5
|
|
20240315,145100,15521153,529,529,529,529,6
|
|
20240315,145000,15517979,529,529,529,529,5
|
|
20240315,144900,15515334,530,529,530,529,7
|
|
20240315,144800,15511630,529,529,529,529,5
|
|
20240315,144700,15508985,529,529,529,529,7
|
|
20240315,144600,15505282,529,529,529,529,6
|
|
20240315,144500,15502108,529,529,529,529,5
|
|
20240315,144400,15499463,529,529,530,529,7
|
|
20240315,144300,15495759,529,529,529,529,10
|
|
20240315,144200,15490469,529,529,530,529,7
|
|
20240315,144100,15486765,529,529,530,529,2008
|
|
20240315,144000,14424532,529,529,530,529,1379
|
|
20240315,143900,13694660,529,529,529,528,859
|
|
20240315,143800,13240263,529,528,529,528,162
|
|
20240315,143700,13154569,529,529,529,529,353
|
|
20240315,143600,12967832,529,529,530,529,7
|
|
20240315,143500,12964128,529,529,529,529,5
|
|
20240315,143400,12961483,529,529,530,529,5
|
|
20240315,143300,12958837,530,530,530,530,0
|
|
20240315,143200,12958837,530,530,530,530,0
|
|
20240315,143100,12958837,530,530,530,530,0
|
|
20240315,143000,12958837,530,530,530,530,0
|
|
20240315,142900,12958837,530,530,530,530,0
|
|
20240315,142800,12958837,530,530,530,530,0
|
|
20240315,142700,12958837,530,530,530,530,0
|
|
20240315,142600,12958837,530,530,530,530,0
|
|
20240315,142500,12958837,530,530,530,530,0
|
|
20240315,142400,12958837,530,530,530,530,0
|
|
20240315,142300,12958837,530,530,530,530,1
|
|
20240315,142200,12958307,529,529,529,529,0
|
|
20240315,142100,12958307,529,529,529,529,0
|
|
20240315,142000,12958307,529,529,529,529,0
|
|
20240315,141900,12958307,529,529,529,529,0
|
|
20240315,141800,12958307,529,529,529,529,0
|
|
20240315,141700,12958307,529,529,529,529,0
|
|
20240315,141600,12958307,529,529,529,529,0
|
|
20240315,141500,12958307,529,529,529,529,0
|
|
20240315,141400,12958307,529,529,529,529,0
|
|
20240315,141300,12958307,529,529,529,529,0
|
|
20240315,141200,12958307,529,529,529,529,0
|
|
20240315,141100,12958307,529,529,529,529,0
|
|
20240315,141000,12958307,529,529,529,529,0
|
|
20240315,140900,12958307,529,529,529,529,0
|
|
20240315,140800,12958307,529,529,529,529,0
|
|
20240315,140700,12958307,529,529,529,529,0
|
|
20240315,140600,12958307,529,529,529,529,0
|
|
20240315,140500,12958307,529,529,529,529,2
|
|
20240315,140400,12957249,529,529,529,529,1
|
|
20240315,140300,12956720,529,530,530,529,53
|
|
20240315,140200,12928631,530,530,530,530,0
|
|
20240315,140100,12928631,530,530,530,530,0
|
|
20240315,140000,12928631,530,530,530,530,0
|
|
20240315,135900,12928631,530,530,530,530,0
|
|
20240315,135800,12928631,530,530,530,530,0
|
|
20240315,135700,12928631,530,530,530,530,0
|
|
20240315,135600,12928631,530,530,530,530,0
|
|
20240315,135500,12928631,530,530,530,530,0
|
|
20240315,135400,12928631,530,530,530,530,0
|
|
20240315,135300,12928631,530,530,530,530,0
|
|
20240315,135200,12928631,530,530,530,530,0
|
|
20240315,135100,12928631,530,530,530,530,0
|
|
20240315,135000,12928631,530,530,530,530,0
|
|
20240315,134900,12928631,530,530,530,530,0
|
|
20240315,134800,12928631,530,530,530,530,0
|
|
20240315,134700,12928631,530,530,530,530,0
|
|
20240315,134600,12928631,530,530,530,530,0
|
|
20240315,134500,12928631,530,530,530,530,0
|
|
20240315,134400,12928631,530,530,530,530,0
|
|
20240315,134300,12928631,530,530,530,530,0
|
|
20240315,134200,12928631,530,530,530,530,0
|
|
20240315,134100,12928631,530,530,530,530,1
|
|
20240315,134000,12928101,529,529,529,529,0
|
|
20240315,133900,12928101,529,529,529,529,0
|
|
20240315,133800,12928101,529,529,529,529,0
|
|
20240315,133700,12928101,529,529,529,529,0
|
|
20240315,133600,12928101,529,529,529,529,0
|
|
20240315,133500,12928101,529,529,529,529,0
|
|
20240315,133400,12928101,529,529,529,529,0
|
|
20240315,133300,12928101,529,529,529,529,0
|
|
20240315,133200,12928101,529,529,529,529,0
|
|
20240315,133100,12928101,529,529,529,529,0
|
|
20240315,133000,12928101,529,529,529,529,0
|
|
20240315,132900,12928101,529,529,529,529,0
|
|
20240315,132800,12928101,529,529,529,529,0
|
|
20240315,132700,12928101,529,529,529,529,0
|
|
20240315,132600,12928101,529,529,529,529,15
|
|
20240315,132500,12920166,529,529,529,529,31
|
|
20240315,132400,12903767,530,530,530,530,0
|
|
20240315,132300,12903767,530,530,530,530,0
|
|
20240315,132200,12903767,530,530,530,530,5
|
|
20240315,132100,12901117,529,529,529,529,0
|
|
20240315,132000,12901117,529,529,529,529,0
|
|
20240315,131900,12901117,529,529,529,529,0
|
|
20240315,131800,12901117,529,529,529,529,0
|
|
20240315,131700,12901117,529,529,529,529,0
|
|
20240315,131600,12901117,529,529,529,529,0
|
|
20240315,131500,12901117,529,529,529,529,0
|
|
20240315,131400,12901117,529,529,529,529,0
|
|
20240315,131300,12901117,529,529,529,529,0
|
|
20240315,131200,12901117,529,529,529,529,0
|
|
20240315,131100,12901117,529,529,529,529,0
|
|
20240315,131000,12901117,529,529,529,529,0
|
|
20240315,130900,12901117,529,529,529,529,0
|
|
20240315,130800,12901117,529,529,529,529,0
|
|
20240315,130700,12901117,529,529,529,529,0
|
|
20240315,130600,12901117,529,529,529,529,0
|
|
20240315,130500,12901117,529,529,529,529,0
|
|
20240315,130400,12901117,529,529,529,529,0
|
|
20240315,130300,12901117,529,529,529,529,0
|
|
20240315,130200,12901117,529,529,529,529,0
|
|
20240315,130100,12901117,529,529,529,529,0
|
|
20240315,130000,12901117,529,529,529,529,0
|
|
20240315,125900,12901117,529,529,529,529,1
|
|
20240315,125800,12900588,528,528,528,528,0
|
|
20240315,125700,12900588,528,528,528,528,0
|
|
20240315,125600,12900588,528,528,528,528,0
|
|
20240315,125500,12900588,528,528,528,528,0
|
|
20240315,125400,12900588,528,528,528,528,0
|
|
20240315,125300,12900588,528,529,529,528,1137
|
|
20240315,125200,12300220,530,530,530,530,0
|
|
20240315,125100,12300220,530,530,530,530,10
|
|
20240315,125000,12294920,530,530,530,530,0
|
|
20240315,124900,12294920,530,530,530,530,2
|
|
20240315,124800,12293860,530,530,530,530,0
|
|
20240315,124700,12293860,530,530,530,530,0
|
|
20240315,124600,12293860,530,530,530,530,0
|
|
20240315,124500,12293860,530,530,530,530,0
|
|
20240315,124400,12293860,530,530,530,530,0
|
|
20240315,124300,12293860,530,530,530,530,0
|
|
20240315,124200,12293860,530,530,530,530,0
|
|
20240315,124100,12293860,530,530,530,530,0
|
|
20240315,124000,12293860,530,530,530,530,0
|
|
20240315,123900,12293860,530,530,530,530,0
|
|
20240315,123800,12293860,530,530,530,530,0
|
|
20240315,123700,12293860,530,530,530,530,0
|
|
20240315,123600,12293860,530,530,530,530,0
|
|
20240315,123500,12293860,530,530,530,530,0
|
|
20240315,123400,12293860,530,530,530,530,0
|
|
20240315,123300,12293860,530,530,530,530,0
|
|
20240315,123200,12293860,530,530,530,530,0
|
|
20240315,123100,12293860,530,530,530,530,1
|
|
20240315,123000,12293330,530,530,530,530,0
|
|
20240315,122900,12293330,530,530,530,530,0
|
|
20240315,122800,12293330,530,530,530,530,10
|
|
20240315,122700,12288030,529,530,530,529,400
|
|
20240315,122600,12076330,530,530,530,530,200
|
|
20240315,122500,11970330,530,530,530,530,0
|
|
20240315,122400,11970330,530,530,530,530,0
|
|
20240315,122300,11970330,530,530,530,530,0
|
|
20240315,122200,11970330,530,530,530,530,0
|
|
20240315,122100,11970330,530,530,530,530,0
|
|
20240315,122000,11970330,530,530,530,530,0
|
|
20240315,121900,11970330,530,530,530,530,0
|
|
20240315,121800,11970330,530,530,530,530,0
|
|
20240315,121700,11970330,530,530,530,530,0
|
|
20240315,121600,11970330,530,530,530,530,0
|
|
20240315,121500,11970330,530,530,530,530,0
|
|
20240315,121400,11970330,530,530,530,530,0
|
|
20240315,121300,11970330,530,530,530,530,0
|
|
20240315,121200,11970330,530,530,530,530,0
|
|
20240315,121100,11970330,530,530,530,530,0
|
|
20240315,121000,11970330,530,530,530,530,518
|
|
20240315,120900,11695790,530,530,530,530,0
|
|
20240315,120800,11695790,530,530,530,530,0
|
|
20240315,120700,11695790,530,530,530,530,0
|
|
20240315,120600,11695790,530,530,530,530,0
|
|
20240315,120500,11695790,530,530,530,530,0
|
|
20240315,120400,11695790,530,530,530,530,0
|
|
20240315,120300,11695790,530,530,530,530,0
|
|
20240315,120200,11695790,530,530,530,530,0
|
|
20240315,120100,11695790,530,530,530,530,0
|
|
20240315,120000,11695790,530,530,530,530,0
|
|
20240315,115900,11695790,530,530,530,530,0
|
|
20240315,115800,11695790,530,530,530,530,0
|
|
20240315,115700,11695790,530,530,530,530,0
|
|
20240315,115600,11695790,530,530,530,530,1
|
|
20240315,115500,11695260,530,530,530,530,0
|
|
20240315,115400,11695260,530,530,530,530,0
|
|
20240315,115300,11695260,530,530,530,530,0
|
|
20240315,115200,11695260,530,530,530,530,0
|
|
20240315,115100,11695260,530,530,530,530,0
|
|
20240315,115000,11695260,530,530,530,530,0
|
|
20240315,114900,11695260,530,530,530,530,0
|
|
20240315,114800,11695260,530,530,530,530,1
|
|
20240315,114700,11694730,529,529,529,529,10
|
|
20240315,114600,11689440,529,529,529,529,0
|
|
20240315,114500,11689440,529,529,529,529,0
|
|
20240315,114400,11689440,529,529,529,529,0
|
|
20240315,114300,11689440,529,529,529,529,1
|
|
20240315,114200,11688911,530,530,530,530,0
|
|
20240315,114100,11688911,530,530,530,530,0
|
|
20240315,114000,11688911,530,529,530,529,3
|
|
20240315,113900,11687322,528,528,528,528,0
|
|
20240315,113800,11687322,528,528,528,528,0
|
|
20240315,113700,11687322,528,528,528,528,0
|
|
20240315,113600,11687322,528,529,529,528,1500
|
|
20240315,113500,10893921,530,530,530,530,0
|
|
20240315,113400,10893921,530,530,530,530,0
|
|
20240315,113300,10893921,530,530,530,530,0
|
|
20240315,113200,10893921,530,530,530,530,0
|
|
20240315,113100,10893921,530,530,530,530,0
|
|
20240315,113000,10893921,530,530,530,530,548
|
|
20240315,112900,10603481,531,531,531,531,0
|
|
20240315,112800,10603481,531,531,531,531,0
|
|
20240315,112700,10603481,531,531,531,531,308
|
|
20240315,112600,10439933,530,530,530,530,0
|
|
20240315,112500,10439933,530,530,530,530,0
|
|
20240315,112400,10439933,530,530,530,530,0
|
|
20240315,112300,10439933,530,530,530,530,701
|
|
20240315,112200,10068403,530,530,530,530,0
|
|
20240315,112100,10068403,530,530,530,530,0
|
|
20240315,112000,10068403,530,530,530,530,0
|
|
20240315,111900,10068403,530,530,530,530,300
|
|
20240315,111800,9909403,531,531,531,531,0
|
|
20240315,111700,9909403,531,531,531,531,0
|
|
20240315,111600,9909403,531,531,531,531,0
|
|
20240315,111500,9909403,531,531,531,531,0
|
|
20240315,111400,9909403,531,531,531,531,0
|
|
20240315,111300,9909403,531,531,531,531,176
|
|
20240315,111200,9815947,531,531,531,531,0
|
|
20240315,111100,9815947,531,531,531,531,0
|
|
20240315,111000,9815947,531,531,531,531,0
|
|
20240315,110900,9815947,531,531,531,531,0
|
|
20240315,110800,9815947,531,531,531,531,0
|
|
20240315,110700,9815947,531,531,531,531,4
|
|
20240315,110600,9813823,530,530,530,530,0
|
|
20240315,110500,9813823,530,530,530,530,54
|
|
20240315,110400,9785203,530,530,530,530,0
|
|
20240315,110300,9785203,530,530,530,530,0
|
|
20240315,110200,9785203,530,530,530,530,0
|
|
20240315,110100,9785203,530,530,530,530,0
|
|
20240315,110000,9785203,530,530,530,530,0
|
|
20240315,105900,9785203,530,530,530,530,69
|
|
20240315,105800,9748633,530,530,530,530,480
|
|
20240315,105700,9494233,530,530,530,530,3
|
|
20240315,105600,9492643,531,531,531,531,0
|
|
20240315,105500,9492643,531,531,531,531,0
|
|
20240315,105400,9492643,531,531,531,531,101
|
|
20240315,105300,9439012,531,531,531,531,0
|
|
20240315,105200,9439012,531,531,531,531,0
|
|
20240315,105100,9439012,531,531,531,531,0
|
|
20240315,105000,9439012,531,531,531,531,0
|
|
20240315,104900,9439012,531,531,531,531,22
|
|
20240315,104800,9427330,531,531,531,531,0
|
|
20240315,104700,9427330,531,531,531,531,286
|
|
20240315,104600,9275464,530,530,530,530,0
|
|
20240315,104500,9275464,530,530,530,530,0
|
|
20240315,104400,9275464,530,530,530,530,0
|
|
20240315,104300,9275464,530,530,530,530,0
|
|
20240315,104200,9275464,530,530,530,530,0
|
|
20240315,104100,9275464,530,530,530,530,0
|
|
20240315,104000,9275464,530,530,530,530,0
|
|
20240315,103900,9275464,530,530,530,530,0
|
|
20240315,103800,9275464,530,530,530,530,0
|
|
20240315,103700,9275464,530,530,530,530,0
|
|
20240315,103600,9275464,530,530,530,530,0
|
|
20240315,103500,9275464,530,530,530,530,0
|
|
20240315,103400,9275464,530,530,530,530,0
|
|
20240315,103300,9275464,530,530,530,530,0
|
|
20240315,103200,9275464,530,530,530,530,0
|
|
20240315,103100,9275464,530,530,530,530,0
|
|
20240315,103000,9275464,530,530,530,530,0
|
|
20240315,102900,9275464,530,530,530,530,0
|
|
20240315,102800,9275464,530,530,530,530,0
|
|
20240315,102700,9275464,530,530,530,530,0
|
|
20240315,102600,9275464,530,530,530,530,0
|
|
20240315,102500,9275464,530,530,530,530,0
|
|
20240315,102400,9275464,530,530,530,530,0
|
|
20240315,102300,9275464,530,530,530,530,7
|
|
20240315,102200,9271754,531,531,531,531,0
|
|
20240315,102100,9271754,531,531,531,531,0
|
|
20240315,102000,9271754,531,531,531,531,0
|
|
20240315,101900,9271754,531,531,531,531,0
|
|
20240315,101800,9271754,531,531,531,531,0
|
|
20240315,101700,9271754,531,531,531,531,0
|
|
20240315,101600,9271754,531,531,531,531,10
|
|
20240315,101500,9266444,531,531,531,531,3
|
|
20240315,101400,9264851,531,531,531,531,0
|
|
20240315,101300,9264851,531,531,531,531,0
|
|
20240315,101200,9264851,531,531,531,531,0
|
|
20240315,101100,9264851,531,531,531,531,5
|
|
20240315,101000,9262196,531,531,531,531,20
|
|
20240315,100900,9251576,531,531,531,531,0
|
|
20240315,100800,9251576,531,531,531,531,0
|
|
20240315,100700,9251576,531,531,531,531,0
|
|
20240315,100600,9251576,531,531,531,531,0
|
|
20240315,100500,9251576,531,531,531,531,0
|
|
20240315,100400,9251576,531,531,531,531,0
|
|
20240315,100300,9251576,531,531,531,531,0
|
|
20240315,100200,9251576,531,531,531,531,0
|
|
20240315,100100,9251576,531,531,531,531,0
|
|
20240315,100000,9251576,531,531,531,531,0
|
|
20240315,095900,9251576,531,531,531,531,5001
|
|
20240315,095800,6596045,531,531,531,530,10798
|
|
20240315,095700,863105,531,531,531,531,0
|
|
20240315,095600,863105,531,531,531,531,0
|
|
20240315,095500,863105,531,531,531,531,0
|
|
20240315,095400,863105,531,531,531,531,0
|
|
20240315,095300,863105,531,531,531,531,0
|
|
20240315,095200,863105,531,531,531,531,0
|
|
20240315,095100,863105,531,531,531,531,0
|
|
20240315,095000,863105,531,531,531,531,1
|
|
20240315,094900,862574,531,531,531,531,0
|
|
20240315,094800,862574,531,531,531,531,11
|
|
20240315,094700,856733,531,531,531,531,0
|
|
20240315,094600,856733,531,531,531,531,0
|
|
20240315,094500,856733,531,531,531,531,0
|
|
20240315,094400,856733,531,531,531,531,0
|
|
20240315,094300,856733,531,531,531,531,10
|
|
20240315,094200,851423,530,530,530,530,0
|
|
20240315,094100,851423,530,530,530,530,0
|
|
20240315,094000,851423,530,530,530,530,0
|
|
20240315,093900,851423,530,530,530,530,1
|
|
20240315,093800,850893,531,531,531,531,0
|
|
20240315,093700,850893,531,531,531,531,1
|
|
20240315,093600,850362,530,530,530,530,0
|
|
20240315,093500,850362,530,530,530,530,0
|
|
20240315,093400,850362,530,530,530,530,0
|
|
20240315,093300,850362,530,530,530,530,0
|
|
20240315,093200,850362,530,530,530,530,4
|
|
20240315,093100,848242,530,531,531,530,369
|
|
20240315,093000,652316,531,531,531,531,2
|
|
20240315,092900,651254,531,532,532,531,401
|
|
20240315,092800,438322,531,531,531,531,0
|
|
20240315,092700,438322,531,531,531,531,0
|
|
20240315,092600,438322,531,531,531,531,0
|
|
20240315,092500,438322,531,531,531,531,1
|
|
20240315,092400,437791,531,531,531,531,18
|
|
20240315,092300,428233,531,531,531,531,18
|
|
20240315,092200,418675,532,532,532,532,500
|
|
20240315,092100,152675,532,532,532,532,0
|
|
20240315,092000,152675,532,532,532,532,0
|
|
20240315,091900,152675,532,532,532,532,0
|
|
20240315,091800,152675,532,532,532,532,0
|
|
20240315,091700,152675,532,532,532,532,0
|
|
20240315,091600,152675,532,532,532,532,0
|
|
20240315,091500,152675,532,532,532,532,0
|
|
20240315,091400,152675,532,532,532,532,11
|
|
20240315,091300,146823,531,532,532,531,7
|
|
20240315,091200,143105,531,531,532,531,105
|
|
20240315,091100,87349,532,532,532,532,60
|
|
20240315,091000,55429,532,532,532,532,0
|
|
20240315,090900,55429,532,532,532,532,3
|
|
20240315,090800,53833,533,533,533,533,0
|
|
20240315,090700,53833,533,533,533,533,0
|
|
20240315,090600,53833,533,533,533,533,0
|
|
20240315,090500,53833,533,533,533,533,100
|
|
20240315,090400,533,533,533,533,533,1
|
|
20240315,090300,0,533,533,533,533,0
|
|
20240315,090200,0,533,533,533,533,0
|
|
20240315,090100,0,533,533,533,533,0
|
|
20240315,090000,0,533,533,533,533,0
|