578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240307,183500,44675751,585,585,585,585,1101
|
|
20240307,183400,44675751,585,585,585,585,0
|
|
20240307,183300,44675751,585,585,585,585,0
|
|
20240307,183200,44675751,585,585,585,585,0
|
|
20240307,183100,44675751,585,585,585,585,0
|
|
20240307,183000,44675751,585,585,585,585,0
|
|
20240307,182900,44675751,585,585,585,585,0
|
|
20240307,182800,44675751,585,585,585,585,0
|
|
20240307,182700,44675751,585,585,585,585,0
|
|
20240307,182600,44675751,585,585,585,585,0
|
|
20240307,182500,44675751,585,585,585,585,0
|
|
20240307,182400,44675751,585,585,585,585,0
|
|
20240307,182300,44675751,585,585,585,585,0
|
|
20240307,182200,44675751,585,585,585,585,0
|
|
20240307,182100,44675751,585,585,585,585,0
|
|
20240307,182000,44675751,585,585,585,585,0
|
|
20240307,181900,44675751,585,585,585,585,0
|
|
20240307,181800,44675751,585,585,585,585,0
|
|
20240307,181700,44675751,585,585,585,585,0
|
|
20240307,181600,44675751,585,585,585,585,0
|
|
20240307,181500,44675751,585,585,585,585,0
|
|
20240307,181400,44675751,585,585,585,585,0
|
|
20240307,181300,44675751,585,585,585,585,0
|
|
20240307,181200,44675751,585,585,585,585,0
|
|
20240307,181100,44675751,585,585,585,585,0
|
|
20240307,181000,44675751,585,585,585,585,0
|
|
20240307,180900,44675751,585,585,585,585,0
|
|
20240307,180800,44675751,585,585,585,585,0
|
|
20240307,180700,44675751,585,585,585,585,0
|
|
20240307,180600,44675751,585,585,585,585,0
|
|
20240307,180500,44675751,585,585,585,585,1101
|
|
20240307,180400,44675751,585,585,585,585,0
|
|
20240307,180300,44675751,585,585,585,585,0
|
|
20240307,180200,44675751,585,585,585,585,0
|
|
20240307,180100,44675751,585,585,585,585,0
|
|
20240307,180000,44675751,585,585,585,585,0
|
|
20240307,175900,44675751,585,585,585,585,0
|
|
20240307,175800,44675751,585,585,585,585,0
|
|
20240307,175700,44675751,585,585,585,585,0
|
|
20240307,175600,44675751,585,585,585,585,0
|
|
20240307,175500,44675751,585,585,585,585,0
|
|
20240307,175400,44675751,585,585,585,585,0
|
|
20240307,175300,44675751,585,585,585,585,0
|
|
20240307,175200,44675751,585,585,585,585,0
|
|
20240307,175100,44675751,585,585,585,585,0
|
|
20240307,175000,44675751,585,585,585,585,0
|
|
20240307,174900,44675751,585,585,585,585,0
|
|
20240307,174800,44675751,585,585,585,585,0
|
|
20240307,174700,44675751,585,585,585,585,0
|
|
20240307,174600,44675751,585,585,585,585,0
|
|
20240307,174500,44675751,585,585,585,585,0
|
|
20240307,174400,44675751,585,585,585,585,0
|
|
20240307,174300,44675751,585,585,585,585,0
|
|
20240307,174200,44675751,585,585,585,585,0
|
|
20240307,174100,44675751,585,585,585,585,0
|
|
20240307,174000,44675751,585,585,585,585,0
|
|
20240307,173900,44675751,585,585,585,585,0
|
|
20240307,173800,44675751,585,585,585,585,0
|
|
20240307,173700,44675751,585,585,585,585,0
|
|
20240307,173600,44675751,585,585,585,585,0
|
|
20240307,173500,44675751,585,585,585,585,1101
|
|
20240307,173400,44675751,585,585,585,585,0
|
|
20240307,173300,44675751,585,585,585,585,0
|
|
20240307,173200,44675751,585,585,585,585,0
|
|
20240307,173100,44675751,585,585,585,585,0
|
|
20240307,173000,44675751,585,585,585,585,0
|
|
20240307,172900,44675751,585,585,585,585,0
|
|
20240307,172800,44675751,585,585,585,585,0
|
|
20240307,172700,44675751,585,585,585,585,0
|
|
20240307,172600,44675751,585,585,585,585,0
|
|
20240307,172500,44675751,585,585,585,585,0
|
|
20240307,172400,44675751,585,585,585,585,0
|
|
20240307,172300,44675751,585,585,585,585,0
|
|
20240307,172200,44675751,585,585,585,585,0
|
|
20240307,172100,44675751,585,585,585,585,0
|
|
20240307,172000,44675751,585,585,585,585,0
|
|
20240307,171900,44675751,585,585,585,585,0
|
|
20240307,171800,44675751,585,585,585,585,0
|
|
20240307,171700,44675751,585,585,585,585,0
|
|
20240307,171600,44675751,585,585,585,585,0
|
|
20240307,171500,44675751,585,585,585,585,0
|
|
20240307,171400,44675751,585,585,585,585,0
|
|
20240307,171300,44675751,585,585,585,585,0
|
|
20240307,171200,44675751,585,585,585,585,0
|
|
20240307,171100,44675751,585,585,585,585,0
|
|
20240307,171000,44675751,585,585,585,585,0
|
|
20240307,170900,44675751,585,585,585,585,0
|
|
20240307,170800,44675751,585,585,585,585,0
|
|
20240307,170700,44675751,585,585,585,585,0
|
|
20240307,170600,44675751,585,585,585,585,0
|
|
20240307,170500,44675751,585,585,585,585,1101
|
|
20240307,170400,44675751,585,585,585,585,0
|
|
20240307,170300,44675751,585,585,585,585,0
|
|
20240307,170200,44675751,585,585,585,585,0
|
|
20240307,170100,44675751,585,585,585,585,0
|
|
20240307,170000,44675751,585,585,585,585,0
|
|
20240307,165900,44675751,585,585,585,585,0
|
|
20240307,165800,44675751,585,585,585,585,0
|
|
20240307,165700,44675751,585,585,585,585,0
|
|
20240307,165600,44675751,585,585,585,585,0
|
|
20240307,165500,44675751,585,585,585,585,0
|
|
20240307,165400,44675751,585,585,585,585,0
|
|
20240307,165300,44675751,585,585,585,585,0
|
|
20240307,165200,44675751,585,585,585,585,0
|
|
20240307,165100,44675751,585,585,585,585,0
|
|
20240307,165000,44675751,585,585,585,585,0
|
|
20240307,164900,44675751,585,585,585,585,0
|
|
20240307,164800,44675751,585,585,585,585,0
|
|
20240307,164700,44675751,585,585,585,585,0
|
|
20240307,164600,44675751,585,585,585,585,0
|
|
20240307,164500,44675751,585,585,585,585,0
|
|
20240307,164400,44675751,585,585,585,585,0
|
|
20240307,164300,44675751,585,585,585,585,0
|
|
20240307,164200,44675751,585,585,585,585,0
|
|
20240307,164100,44675751,585,585,585,585,0
|
|
20240307,164000,44675751,585,585,585,585,0
|
|
20240307,163900,44675751,585,585,585,585,0
|
|
20240307,163800,44675751,585,585,585,585,0
|
|
20240307,163700,44675751,585,585,585,585,0
|
|
20240307,163600,44675751,585,585,585,585,0
|
|
20240307,163500,44675751,585,585,585,585,1101
|
|
20240307,163400,44675751,585,585,585,585,0
|
|
20240307,163300,44675751,585,585,585,585,0
|
|
20240307,163200,44675751,585,585,585,585,0
|
|
20240307,163100,44675751,585,585,585,585,0
|
|
20240307,163000,44675751,585,585,585,585,0
|
|
20240307,162900,44675751,585,585,585,585,0
|
|
20240307,162800,44675751,585,585,585,585,0
|
|
20240307,162700,44675751,585,585,585,585,0
|
|
20240307,162600,44675751,585,585,585,585,0
|
|
20240307,162500,44675751,585,585,585,585,0
|
|
20240307,162400,44675751,585,585,585,585,0
|
|
20240307,162300,44675751,585,585,585,585,0
|
|
20240307,162200,44675751,585,585,585,585,0
|
|
20240307,162100,44675751,585,585,585,585,0
|
|
20240307,162000,44675751,585,585,585,585,0
|
|
20240307,161900,44675751,585,585,585,585,0
|
|
20240307,161800,44675751,585,585,585,585,0
|
|
20240307,161700,44675751,585,585,585,585,0
|
|
20240307,161600,44675751,585,585,585,585,0
|
|
20240307,161500,44675751,585,585,585,585,0
|
|
20240307,161400,44675751,585,585,585,585,0
|
|
20240307,161300,44675751,585,585,585,585,0
|
|
20240307,161200,44675751,585,585,585,585,0
|
|
20240307,161100,44675751,585,585,585,585,0
|
|
20240307,161000,44675751,585,585,585,585,0
|
|
20240307,160900,44675751,585,585,585,585,0
|
|
20240307,160800,44675751,585,585,585,585,0
|
|
20240307,160700,44675751,585,585,585,585,0
|
|
20240307,160600,44675751,585,585,585,585,0
|
|
20240307,160500,44675751,585,585,585,585,1101
|
|
20240307,160400,44675751,585,585,585,585,0
|
|
20240307,160300,44675751,585,585,585,585,0
|
|
20240307,160200,44675751,585,585,585,585,0
|
|
20240307,160100,44675751,585,585,585,585,0
|
|
20240307,160000,44675751,585,585,585,585,0
|
|
20240307,155900,44675751,585,585,585,585,0
|
|
20240307,155800,44675751,585,585,585,585,0
|
|
20240307,155700,44675751,585,585,585,585,0
|
|
20240307,155600,44675751,585,585,585,585,0
|
|
20240307,155500,44675751,585,585,585,585,0
|
|
20240307,155400,44675751,585,585,585,585,0
|
|
20240307,155300,44675751,585,585,585,585,0
|
|
20240307,155200,44675751,585,585,585,585,0
|
|
20240307,155100,44675751,585,585,585,585,0
|
|
20240307,155000,44675751,585,585,585,585,0
|
|
20240307,154900,44675751,585,585,585,585,0
|
|
20240307,154800,44675751,585,585,585,585,0
|
|
20240307,154700,44675751,585,585,585,585,0
|
|
20240307,154600,44675751,585,585,585,585,0
|
|
20240307,154500,44675751,585,585,585,585,0
|
|
20240307,154400,44675751,585,585,585,585,0
|
|
20240307,154300,44675751,585,585,585,585,0
|
|
20240307,154200,44675751,585,585,585,585,0
|
|
20240307,154100,44675751,585,585,585,585,0
|
|
20240307,154000,44675751,585,585,585,585,0
|
|
20240307,153900,44675751,585,585,585,585,0
|
|
20240307,153800,44675751,585,585,585,585,0
|
|
20240307,153700,44675751,585,585,585,585,0
|
|
20240307,153600,44675751,585,585,585,585,0
|
|
20240307,153500,44675751,585,585,585,585,1101
|
|
20240307,153400,44675751,585,585,585,585,0
|
|
20240307,153300,44675751,585,585,585,585,0
|
|
20240307,153200,44675751,585,585,585,585,0
|
|
20240307,153100,44675751,585,585,585,585,0
|
|
20240307,153000,44675751,585,585,585,585,1101
|
|
20240307,152900,44031666,586,586,586,586,0
|
|
20240307,152800,44031666,586,586,586,586,0
|
|
20240307,152700,44031666,586,586,586,586,0
|
|
20240307,152600,44031666,586,586,586,586,0
|
|
20240307,152500,44031666,586,586,586,586,0
|
|
20240307,152400,44031666,586,586,586,586,0
|
|
20240307,152300,44031666,586,586,586,586,0
|
|
20240307,152200,44031666,586,586,586,586,0
|
|
20240307,152100,44031666,586,586,586,586,0
|
|
20240307,152000,44031666,586,586,586,586,0
|
|
20240307,151900,44031666,586,584,588,584,130
|
|
20240307,151800,43955598,583,583,583,583,5
|
|
20240307,151700,43952683,583,583,583,583,98
|
|
20240307,151600,43895549,583,583,583,583,5
|
|
20240307,151500,43892634,583,583,583,583,4
|
|
20240307,151400,43890302,583,583,583,583,5
|
|
20240307,151300,43887387,583,583,583,583,4
|
|
20240307,151200,43885055,582,582,582,582,3095
|
|
20240307,151100,42083765,583,583,583,583,5
|
|
20240307,151000,42080850,583,583,583,583,4
|
|
20240307,150900,42078518,583,584,584,583,13
|
|
20240307,150800,42070934,584,584,584,584,0
|
|
20240307,150700,42070934,584,584,584,584,5
|
|
20240307,150600,42068014,584,584,584,584,4
|
|
20240307,150500,42065678,584,584,584,584,5
|
|
20240307,150400,42062758,584,584,584,584,4
|
|
20240307,150300,42060422,586,583,586,583,88
|
|
20240307,150200,42009115,583,583,583,583,505
|
|
20240307,150100,41714700,584,584,584,584,4
|
|
20240307,150000,41712364,584,584,584,584,5
|
|
20240307,145900,41709444,584,584,584,584,5
|
|
20240307,145800,41706524,585,585,585,585,4
|
|
20240307,145700,41704184,585,585,585,585,0
|
|
20240307,145600,41704184,585,585,585,584,54
|
|
20240307,145500,41672633,585,585,585,585,4
|
|
20240307,145400,41670293,585,585,585,585,7
|
|
20240307,145300,41666198,585,585,585,585,0
|
|
20240307,145200,41666198,585,584,585,584,5
|
|
20240307,145100,41663274,584,584,584,584,5
|
|
20240307,145000,41660354,584,584,584,584,5
|
|
20240307,144900,41657434,584,584,584,584,0
|
|
20240307,144800,41657434,584,584,584,584,4
|
|
20240307,144700,41655098,584,584,584,584,5
|
|
20240307,144600,41652178,584,584,584,584,4
|
|
20240307,144500,41649842,584,584,584,584,5
|
|
20240307,144400,41646922,584,584,584,584,4
|
|
20240307,144300,41644586,584,584,584,584,4
|
|
20240307,144200,41642250,585,585,585,585,5
|
|
20240307,144100,41639325,585,585,585,585,5
|
|
20240307,144000,41636400,585,585,585,585,4
|
|
20240307,143900,41634060,585,585,585,585,1
|
|
20240307,143800,41633475,585,585,585,585,5
|
|
20240307,143700,41630550,585,585,585,585,0
|
|
20240307,143600,41630550,585,585,585,585,9
|
|
20240307,143500,41625285,583,583,583,583,0
|
|
20240307,143400,41625285,583,583,583,583,4
|
|
20240307,143300,41622953,586,586,586,586,0
|
|
20240307,143200,41622953,586,586,586,586,0
|
|
20240307,143100,41622953,586,586,586,586,0
|
|
20240307,143000,41622953,586,586,586,586,0
|
|
20240307,142900,41622953,586,586,586,586,0
|
|
20240307,142800,41622953,586,586,586,586,0
|
|
20240307,142700,41622953,586,586,586,586,0
|
|
20240307,142600,41622953,586,586,586,586,0
|
|
20240307,142500,41622953,586,586,586,586,0
|
|
20240307,142400,41622953,586,586,586,586,0
|
|
20240307,142300,41622953,586,586,586,586,0
|
|
20240307,142200,41622953,586,586,586,586,0
|
|
20240307,142100,41622953,586,586,586,586,0
|
|
20240307,142000,41622953,586,583,586,583,439
|
|
20240307,141900,41366948,583,583,583,583,2
|
|
20240307,141800,41365782,583,583,583,583,570
|
|
20240307,141700,41033472,583,583,583,583,0
|
|
20240307,141600,41033472,583,584,584,583,923
|
|
20240307,141500,40495353,583,583,583,583,0
|
|
20240307,141400,40495353,583,583,583,583,0
|
|
20240307,141300,40495353,583,583,583,583,0
|
|
20240307,141200,40495353,583,583,583,583,0
|
|
20240307,141100,40495353,583,583,583,583,0
|
|
20240307,141000,40495353,583,583,583,583,0
|
|
20240307,140900,40495353,583,583,583,583,0
|
|
20240307,140800,40495353,583,583,583,583,0
|
|
20240307,140700,40495353,583,583,583,583,0
|
|
20240307,140600,40495353,583,583,583,583,501
|
|
20240307,140500,40203270,582,582,582,582,0
|
|
20240307,140400,40203270,582,582,582,582,0
|
|
20240307,140300,40203270,582,582,582,582,0
|
|
20240307,140200,40203270,582,582,582,582,0
|
|
20240307,140100,40203270,582,582,582,582,0
|
|
20240307,140000,40203270,582,583,583,582,33
|
|
20240307,135900,40184050,585,585,585,585,0
|
|
20240307,135800,40184050,585,585,585,585,0
|
|
20240307,135700,40184050,585,585,585,585,2
|
|
20240307,135600,40182880,582,582,582,582,0
|
|
20240307,135500,40182880,582,583,583,582,400
|
|
20240307,135400,39950058,585,585,585,585,0
|
|
20240307,135300,39950058,585,585,585,585,5
|
|
20240307,135200,39947133,582,582,582,582,0
|
|
20240307,135100,39947133,582,582,582,582,0
|
|
20240307,135000,39947133,582,582,582,582,0
|
|
20240307,134900,39947133,582,582,582,582,0
|
|
20240307,134800,39947133,582,582,582,582,0
|
|
20240307,134700,39947133,582,583,583,582,194
|
|
20240307,134600,39834203,583,584,584,583,415
|
|
20240307,134500,39591851,584,584,584,584,0
|
|
20240307,134400,39591851,584,584,584,584,950
|
|
20240307,134300,39037051,585,585,585,585,0
|
|
20240307,134200,39037051,585,585,585,585,0
|
|
20240307,134100,39037051,585,585,585,585,0
|
|
20240307,134000,39037051,585,585,585,585,50
|
|
20240307,133900,39007801,584,584,584,584,0
|
|
20240307,133800,39007801,584,584,584,584,0
|
|
20240307,133700,39007801,584,584,584,584,0
|
|
20240307,133600,39007801,584,584,584,584,0
|
|
20240307,133500,39007801,584,584,584,584,153
|
|
20240307,133400,38918449,584,584,584,584,0
|
|
20240307,133300,38918449,584,584,584,584,0
|
|
20240307,133200,38918449,584,584,584,584,0
|
|
20240307,133100,38918449,584,584,584,584,0
|
|
20240307,133000,38918449,584,585,585,584,1000
|
|
20240307,132900,38334369,585,585,585,585,0
|
|
20240307,132800,38334369,585,585,585,585,0
|
|
20240307,132700,38334369,585,585,585,585,0
|
|
20240307,132600,38334369,585,585,585,585,0
|
|
20240307,132500,38334369,585,585,585,585,0
|
|
20240307,132400,38334369,585,585,585,585,0
|
|
20240307,132300,38334369,585,585,585,585,0
|
|
20240307,132200,38334369,585,585,585,585,0
|
|
20240307,132100,38334369,585,585,585,585,0
|
|
20240307,132000,38334369,585,585,585,585,0
|
|
20240307,131900,38334369,585,585,585,585,132
|
|
20240307,131800,38257149,586,586,586,586,0
|
|
20240307,131700,38257149,586,586,586,586,0
|
|
20240307,131600,38257149,586,586,586,586,0
|
|
20240307,131500,38257149,586,586,586,586,1
|
|
20240307,131400,38256563,586,586,586,586,12
|
|
20240307,131300,38249531,586,586,586,586,11
|
|
20240307,131200,38243085,585,585,585,585,0
|
|
20240307,131100,38243085,585,585,585,585,0
|
|
20240307,131000,38243085,585,585,585,585,0
|
|
20240307,130900,38243085,585,585,585,585,2
|
|
20240307,130800,38241915,585,585,585,585,1
|
|
20240307,130700,38241330,585,585,585,585,4
|
|
20240307,130600,38238990,585,585,585,585,0
|
|
20240307,130500,38238990,585,585,585,585,2
|
|
20240307,130400,38237820,585,585,585,585,2
|
|
20240307,130300,38236650,585,585,585,585,4
|
|
20240307,130200,38234310,585,585,585,585,5
|
|
20240307,130100,38231385,585,585,585,585,3
|
|
20240307,130000,38229630,585,585,585,585,0
|
|
20240307,125900,38229630,585,585,585,585,4
|
|
20240307,125800,38227290,585,585,585,585,0
|
|
20240307,125700,38227290,585,585,585,585,96
|
|
20240307,125600,38171130,585,585,585,585,0
|
|
20240307,125500,38171130,585,585,585,585,3002
|
|
20240307,125400,36414960,585,585,585,585,4
|
|
20240307,125300,36412620,585,585,585,585,5
|
|
20240307,125200,36409695,585,585,585,585,5
|
|
20240307,125100,36406770,585,585,585,585,2
|
|
20240307,125000,36405600,585,585,585,585,0
|
|
20240307,124900,36405600,585,587,587,585,1370
|
|
20240307,124800,35603386,587,587,587,587,2
|
|
20240307,124700,35602212,587,587,587,587,7
|
|
20240307,124600,35598103,587,587,587,587,0
|
|
20240307,124500,35598103,587,587,587,587,2
|
|
20240307,124400,35596929,587,587,587,587,3
|
|
20240307,124300,35595168,587,587,587,587,3
|
|
20240307,124200,35593407,587,587,587,587,5
|
|
20240307,124100,35590472,587,587,587,587,3
|
|
20240307,124000,35588711,587,587,587,587,0
|
|
20240307,123900,35588711,587,585,587,585,815
|
|
20240307,123800,35110316,585,585,585,585,1
|
|
20240307,123700,35109731,585,585,585,585,7
|
|
20240307,123600,35105636,585,585,585,585,0
|
|
20240307,123500,35105636,585,585,585,585,2
|
|
20240307,123400,35104466,585,585,585,585,3
|
|
20240307,123300,35102711,585,585,585,585,6
|
|
20240307,123200,35099201,585,585,585,585,5
|
|
20240307,123100,35096276,585,585,585,585,2
|
|
20240307,123000,35095106,585,585,585,585,0
|
|
20240307,122900,35095106,585,585,585,585,3
|
|
20240307,122800,35093351,585,585,585,585,1
|
|
20240307,122700,35092766,585,585,585,585,7
|
|
20240307,122600,35088671,585,585,585,585,0
|
|
20240307,122500,35088671,585,585,585,585,4
|
|
20240307,122400,35086331,585,585,585,585,4
|
|
20240307,122300,35083991,585,585,585,585,4
|
|
20240307,122200,35081651,585,585,585,585,4
|
|
20240307,122100,35079311,585,585,585,585,3
|
|
20240307,122000,35077556,585,585,585,585,0
|
|
20240307,121900,35077556,585,585,585,585,5
|
|
20240307,121800,35074631,585,585,585,585,0
|
|
20240307,121700,35074631,585,585,585,585,8
|
|
20240307,121600,35069951,585,585,585,585,0
|
|
20240307,121500,35069951,585,585,585,585,1
|
|
20240307,121400,35069366,585,585,585,585,4
|
|
20240307,121300,35067026,585,585,585,585,4
|
|
20240307,121200,35064686,585,585,585,585,6
|
|
20240307,121100,35061176,585,585,585,585,2
|
|
20240307,121000,35060006,585,585,585,585,0
|
|
20240307,120900,35060006,585,585,585,585,5
|
|
20240307,120800,35057081,585,585,585,585,2
|
|
20240307,120700,35055911,587,587,587,587,15
|
|
20240307,120600,35047106,585,585,585,585,0
|
|
20240307,120500,35047106,585,585,585,585,2
|
|
20240307,120400,35045936,585,585,585,585,3
|
|
20240307,120300,35044181,587,587,587,585,1175
|
|
20240307,120200,34356734,585,585,585,585,4
|
|
20240307,120100,34354394,585,585,585,585,2
|
|
20240307,120000,34353224,585,585,585,585,0
|
|
20240307,115900,34353224,585,585,585,585,4
|
|
20240307,115800,34350884,586,585,586,585,2
|
|
20240307,115700,34349713,585,585,585,585,7
|
|
20240307,115600,34345618,585,585,585,585,0
|
|
20240307,115500,34345618,585,585,585,585,2
|
|
20240307,115400,34344448,585,585,585,585,3
|
|
20240307,115300,34342693,585,585,585,585,13
|
|
20240307,115200,34335088,585,585,585,585,5
|
|
20240307,115100,34332163,585,585,585,585,2
|
|
20240307,115000,34330993,585,585,585,585,0
|
|
20240307,114900,34330993,585,585,585,585,5
|
|
20240307,114800,34328068,585,585,585,585,529
|
|
20240307,114700,34018603,585,585,585,585,6983
|
|
20240307,114600,29933548,585,585,585,585,4
|
|
20240307,114500,29931208,585,582,585,582,106
|
|
20240307,114400,29869301,582,582,582,582,3
|
|
20240307,114300,29867555,582,582,582,582,4
|
|
20240307,114200,29865227,582,582,582,582,4
|
|
20240307,114100,29862899,582,582,582,582,3
|
|
20240307,114000,29861153,582,582,582,582,0
|
|
20240307,113900,29861153,582,582,582,582,4
|
|
20240307,113800,29858825,582,582,582,582,2
|
|
20240307,113700,29857661,582,582,582,582,7
|
|
20240307,113600,29853587,582,582,582,582,0
|
|
20240307,113500,29853587,582,582,582,582,2
|
|
20240307,113400,29852423,582,582,582,582,5
|
|
20240307,113300,29849513,582,582,582,582,5
|
|
20240307,113200,29846603,582,582,582,582,6
|
|
20240307,113100,29843111,582,582,582,582,2
|
|
20240307,113000,29841947,582,582,582,582,0
|
|
20240307,112900,29841947,582,582,582,582,5
|
|
20240307,112800,29839037,582,582,582,582,1
|
|
20240307,112700,29838455,582,582,582,582,8
|
|
20240307,112600,29833799,582,582,582,582,0
|
|
20240307,112500,29833799,582,582,582,582,1
|
|
20240307,112400,29833217,582,582,582,582,430
|
|
20240307,112300,29582957,582,582,582,582,4
|
|
20240307,112200,29580629,582,582,582,582,4
|
|
20240307,112100,29578301,582,582,582,582,3
|
|
20240307,112000,29576555,582,582,582,582,0
|
|
20240307,111900,29576555,582,582,582,582,4
|
|
20240307,111800,29574227,584,584,584,584,1
|
|
20240307,111700,29573643,582,582,582,582,6
|
|
20240307,111600,29570151,582,582,582,582,0
|
|
20240307,111500,29570151,582,582,582,582,2
|
|
20240307,111400,29568987,582,582,582,582,4
|
|
20240307,111300,29566659,582,582,582,582,4
|
|
20240307,111200,29564331,581,585,585,581,948
|
|
20240307,111100,29010244,585,581,585,581,3343
|
|
20240307,111000,27055739,581,583,583,581,1716
|
|
20240307,110900,26055315,583,583,583,583,4
|
|
20240307,110800,26052983,584,584,584,584,20
|
|
20240307,110700,26041303,584,584,584,584,34
|
|
20240307,110600,26021447,584,584,584,584,0
|
|
20240307,110500,26021447,584,584,584,584,1
|
|
20240307,110400,26020863,584,584,584,584,3
|
|
20240307,110300,26019111,584,584,584,584,4
|
|
20240307,110200,26016775,584,584,584,584,5
|
|
20240307,110100,26013855,584,584,584,584,2
|
|
20240307,110000,26012687,584,584,584,584,0
|
|
20240307,105900,26012687,584,584,584,584,5
|
|
20240307,105800,26009767,584,584,584,584,20
|
|
20240307,105700,25998087,584,584,584,584,7
|
|
20240307,105600,25993999,584,584,584,584,0
|
|
20240307,105500,25993999,584,584,584,584,1
|
|
20240307,105400,25993415,584,584,584,584,18
|
|
20240307,105300,25982903,584,584,584,584,4
|
|
20240307,105200,25980567,584,584,584,584,3
|
|
20240307,105100,25978815,584,584,584,584,3
|
|
20240307,105000,25977063,585,585,585,585,1
|
|
20240307,104900,25976478,583,583,583,583,4
|
|
20240307,104800,25974146,583,583,583,583,22
|
|
20240307,104700,25961320,586,582,586,582,963
|
|
20240307,104600,25397036,581,581,581,581,0
|
|
20240307,104500,25397036,581,581,581,581,2
|
|
20240307,104400,25395874,581,583,586,581,686
|
|
20240307,104300,24993979,583,581,583,581,509
|
|
20240307,104200,24697282,581,581,581,581,7
|
|
20240307,104100,24693215,581,581,581,581,2
|
|
20240307,104000,24692053,582,582,582,582,0
|
|
20240307,103900,24692053,582,582,582,581,18
|
|
20240307,103800,24681581,581,582,582,581,31
|
|
20240307,103700,24663560,581,581,581,581,14
|
|
20240307,103600,24655426,581,581,581,581,4000
|
|
20240307,103500,22331426,581,581,581,581,2
|
|
20240307,103400,22330264,581,581,581,581,4
|
|
20240307,103300,22327940,581,581,581,581,5
|
|
20240307,103200,22325035,582,582,583,582,491
|
|
20240307,103100,22039223,582,582,582,582,3
|
|
20240307,103000,22037477,583,583,583,583,2
|
|
20240307,102900,22036311,582,582,582,582,5
|
|
20240307,102800,22033401,582,582,582,582,21
|
|
20240307,102700,22021179,583,583,583,583,0
|
|
20240307,102600,22021179,583,583,583,583,0
|
|
20240307,102500,22021179,583,582,583,582,11
|
|
20240307,102400,22014767,582,583,583,582,12
|
|
20240307,102300,22007774,582,582,582,582,4
|
|
20240307,102200,22005446,582,582,582,582,4
|
|
20240307,102100,22003118,583,582,583,582,16
|
|
20240307,102000,21993792,582,582,582,582,1
|
|
20240307,101900,21993210,582,582,582,582,5
|
|
20240307,101800,21990300,582,582,582,582,23
|
|
20240307,101700,21976914,582,582,582,582,8
|
|
20240307,101600,21972258,582,582,582,582,0
|
|
20240307,101500,21972258,582,582,582,582,2
|
|
20240307,101400,21971094,582,582,582,582,14
|
|
20240307,101300,21962946,582,582,582,582,6
|
|
20240307,101200,21959454,582,582,582,582,4
|
|
20240307,101100,21957126,582,582,582,582,3
|
|
20240307,101000,21955380,582,582,582,582,0
|
|
20240307,100900,21955380,582,582,582,582,4
|
|
20240307,100800,21953052,582,582,582,582,58
|
|
20240307,100700,21919296,582,582,582,582,0
|
|
20240307,100600,21919296,582,582,582,582,18
|
|
20240307,100500,21908820,581,582,582,581,11
|
|
20240307,100400,21902419,581,582,582,581,6
|
|
20240307,100300,21898931,581,581,581,581,4
|
|
20240307,100200,21896607,581,581,581,581,4
|
|
20240307,100100,21894283,582,581,582,581,3
|
|
20240307,100000,21892539,581,581,581,581,0
|
|
20240307,095900,21892539,581,581,581,581,4
|
|
20240307,095800,21890215,581,581,581,581,21
|
|
20240307,095700,21878014,582,582,582,582,0
|
|
20240307,095600,21878014,582,582,582,582,0
|
|
20240307,095500,21878014,582,580,582,580,238
|
|
20240307,095400,21739502,580,580,580,580,2
|
|
20240307,095300,21738342,581,581,581,581,4
|
|
20240307,095200,21736018,581,581,581,581,6
|
|
20240307,095100,21732532,580,580,580,580,2
|
|
20240307,095000,21731372,580,580,580,580,0
|
|
20240307,094900,21731372,580,580,580,580,4
|
|
20240307,094800,21729052,580,581,581,580,202
|
|
20240307,094700,21611811,581,581,581,581,11
|
|
20240307,094600,21605420,581,581,581,581,104
|
|
20240307,094500,21544996,581,581,581,581,1
|
|
20240307,094400,21544415,581,581,581,581,4
|
|
20240307,094300,21542091,580,580,580,580,4
|
|
20240307,094200,21539771,580,580,580,580,5
|
|
20240307,094100,21536871,579,579,579,579,2
|
|
20240307,094000,21535713,580,580,580,580,0
|
|
20240307,093900,21535713,580,579,580,579,658
|
|
20240307,093800,21154078,579,579,579,579,42
|
|
20240307,093700,21129760,579,579,579,579,1108
|
|
20240307,093600,20488228,580,580,580,580,3063
|
|
20240307,093500,18711688,579,579,579,579,2
|
|
20240307,093400,18710530,579,580,580,579,4
|
|
20240307,093300,18708213,580,581,581,580,3491
|
|
20240307,093200,16682669,581,581,581,581,9
|
|
20240307,093100,16677440,582,582,582,581,18
|
|
20240307,093000,16666967,581,581,581,581,312
|
|
20240307,092900,16485695,582,581,582,581,2037
|
|
20240307,092800,15300198,582,581,582,581,94
|
|
20240307,092700,15245564,582,581,582,581,60
|
|
20240307,092600,15210703,581,581,581,581,77
|
|
20240307,092500,15165966,579,579,579,579,1
|
|
20240307,092400,15165387,579,579,579,579,1004
|
|
20240307,092300,14584071,579,580,581,579,1013
|
|
20240307,092200,13995534,579,579,580,579,869
|
|
20240307,092100,13491783,580,580,580,580,1432
|
|
20240307,092000,12661223,582,583,583,581,5820
|
|
20240307,091900,9274911,584,583,584,582,33
|
|
20240307,091800,9255649,582,583,583,582,1024
|
|
20240307,091700,8658681,583,585,585,583,1200
|
|
20240307,091600,7957409,588,588,588,588,1
|
|
20240307,091500,7956821,591,588,591,587,2833
|
|
20240307,091400,6282570,587,588,591,587,33
|
|
20240307,091300,6263111,586,586,586,586,45
|
|
20240307,091200,6236741,586,586,586,586,5
|
|
20240307,091100,6233811,588,586,588,586,7327
|
|
20240307,091000,1940187,586,586,586,586,810
|
|
20240307,090900,1465527,586,586,586,586,5
|
|
20240307,090800,1462597,586,590,590,586,77
|
|
20240307,090700,1417235,591,591,591,591,100
|
|
20240307,090600,1358135,591,591,591,591,1000
|
|
20240307,090500,767135,586,586,586,586,1
|
|
20240307,090400,766549,586,587,587,586,7
|
|
20240307,090300,762442,587,591,591,587,2
|
|
20240307,090200,761264,585,586,586,585,708
|
|
20240307,090100,346377,586,586,586,586,108
|
|
20240307,090000,283089,591,591,591,591,479
|