578 lines
25 KiB
CSV
578 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240308,183500,99519263,583,583,583,583,1152
|
|
20240308,183400,99519263,583,583,583,583,0
|
|
20240308,183300,99519263,583,583,583,583,0
|
|
20240308,183200,99519263,583,583,583,583,0
|
|
20240308,183100,99519263,583,583,583,583,0
|
|
20240308,183000,99519263,583,583,583,583,0
|
|
20240308,182900,99519263,583,583,583,583,0
|
|
20240308,182800,99519263,583,583,583,583,0
|
|
20240308,182700,99519263,583,583,583,583,0
|
|
20240308,182600,99519263,583,583,583,583,0
|
|
20240308,182500,99519263,583,583,583,583,0
|
|
20240308,182400,99519263,583,583,583,583,0
|
|
20240308,182300,99519263,583,583,583,583,0
|
|
20240308,182200,99519263,583,583,583,583,0
|
|
20240308,182100,99519263,583,583,583,583,0
|
|
20240308,182000,99519263,583,583,583,583,0
|
|
20240308,181900,99519263,583,583,583,583,0
|
|
20240308,181800,99519263,583,583,583,583,0
|
|
20240308,181700,99519263,583,583,583,583,0
|
|
20240308,181600,99519263,583,583,583,583,0
|
|
20240308,181500,99519263,583,583,583,583,0
|
|
20240308,181400,99519263,583,583,583,583,0
|
|
20240308,181300,99519263,583,583,583,583,0
|
|
20240308,181200,99519263,583,583,583,583,0
|
|
20240308,181100,99519263,583,583,583,583,0
|
|
20240308,181000,99519263,583,583,583,583,0
|
|
20240308,180900,99519263,583,583,583,583,0
|
|
20240308,180800,99519263,583,583,583,583,0
|
|
20240308,180700,99519263,583,583,583,583,0
|
|
20240308,180600,99519263,583,583,583,583,0
|
|
20240308,180500,99519263,583,583,583,583,1152
|
|
20240308,180400,99519263,583,583,583,583,0
|
|
20240308,180300,99519263,583,583,583,583,0
|
|
20240308,180200,99519263,583,583,583,583,0
|
|
20240308,180100,99519263,583,583,583,583,0
|
|
20240308,180000,99519263,583,583,583,583,0
|
|
20240308,175900,99519263,583,583,583,583,0
|
|
20240308,175800,99519263,583,583,583,583,0
|
|
20240308,175700,99519263,583,583,583,583,0
|
|
20240308,175600,99519263,583,583,583,583,0
|
|
20240308,175500,99519263,583,583,583,583,0
|
|
20240308,175400,99519263,583,583,583,583,0
|
|
20240308,175300,99519263,583,583,583,583,0
|
|
20240308,175200,99519263,583,583,583,583,0
|
|
20240308,175100,99519263,583,583,583,583,0
|
|
20240308,175000,99519263,583,583,583,583,0
|
|
20240308,174900,99519263,583,583,583,583,0
|
|
20240308,174800,99519263,583,583,583,583,0
|
|
20240308,174700,99519263,583,583,583,583,0
|
|
20240308,174600,99519263,583,583,583,583,0
|
|
20240308,174500,99519263,583,583,583,583,0
|
|
20240308,174400,99519263,583,583,583,583,0
|
|
20240308,174300,99519263,583,583,583,583,0
|
|
20240308,174200,99519263,583,583,583,583,0
|
|
20240308,174100,99519263,583,583,583,583,0
|
|
20240308,174000,99519263,583,583,583,583,0
|
|
20240308,173900,99519263,583,583,583,583,0
|
|
20240308,173800,99519263,583,583,583,583,0
|
|
20240308,173700,99519263,583,583,583,583,0
|
|
20240308,173600,99519263,583,583,583,583,0
|
|
20240308,173500,99519263,583,583,583,583,1152
|
|
20240308,173400,99519263,583,583,583,583,0
|
|
20240308,173300,99519263,583,583,583,583,0
|
|
20240308,173200,99519263,583,583,583,583,0
|
|
20240308,173100,99519263,583,583,583,583,0
|
|
20240308,173000,99519263,583,583,583,583,0
|
|
20240308,172900,99519263,583,583,583,583,0
|
|
20240308,172800,99519263,583,583,583,583,0
|
|
20240308,172700,99519263,583,583,583,583,0
|
|
20240308,172600,99519263,583,583,583,583,0
|
|
20240308,172500,99519263,583,583,583,583,0
|
|
20240308,172400,99519263,583,583,583,583,0
|
|
20240308,172300,99519263,583,583,583,583,0
|
|
20240308,172200,99519263,583,583,583,583,0
|
|
20240308,172100,99519263,583,583,583,583,0
|
|
20240308,172000,99519263,583,583,583,583,0
|
|
20240308,171900,99519263,583,583,583,583,0
|
|
20240308,171800,99519263,583,583,583,583,0
|
|
20240308,171700,99519263,583,583,583,583,0
|
|
20240308,171600,99519263,583,583,583,583,0
|
|
20240308,171500,99519263,583,583,583,583,0
|
|
20240308,171400,99519263,583,583,583,583,0
|
|
20240308,171300,99519263,583,583,583,583,0
|
|
20240308,171200,99519263,583,583,583,583,0
|
|
20240308,171100,99519263,583,583,583,583,0
|
|
20240308,171000,99519263,583,583,583,583,0
|
|
20240308,170900,99519263,583,583,583,583,0
|
|
20240308,170800,99519263,583,583,583,583,0
|
|
20240308,170700,99519263,583,583,583,583,0
|
|
20240308,170600,99519263,583,583,583,583,0
|
|
20240308,170500,99519263,583,583,583,583,1152
|
|
20240308,170400,99519263,583,583,583,583,0
|
|
20240308,170300,99519263,583,583,583,583,0
|
|
20240308,170200,99519263,583,583,583,583,0
|
|
20240308,170100,99519263,583,583,583,583,0
|
|
20240308,170000,99519263,583,583,583,583,0
|
|
20240308,165900,99519263,583,583,583,583,0
|
|
20240308,165800,99519263,583,583,583,583,0
|
|
20240308,165700,99519263,583,583,583,583,0
|
|
20240308,165600,99519263,583,583,583,583,0
|
|
20240308,165500,99519263,583,583,583,583,0
|
|
20240308,165400,99519263,583,583,583,583,0
|
|
20240308,165300,99519263,583,583,583,583,0
|
|
20240308,165200,99519263,583,583,583,583,0
|
|
20240308,165100,99519263,583,583,583,583,0
|
|
20240308,165000,99519263,583,583,583,583,0
|
|
20240308,164900,99519263,583,583,583,583,0
|
|
20240308,164800,99519263,583,583,583,583,0
|
|
20240308,164700,99519263,583,583,583,583,0
|
|
20240308,164600,99519263,583,583,583,583,0
|
|
20240308,164500,99519263,583,583,583,583,0
|
|
20240308,164400,99519263,583,583,583,583,0
|
|
20240308,164300,99519263,583,583,583,583,0
|
|
20240308,164200,99519263,583,583,583,583,0
|
|
20240308,164100,99519263,583,583,583,583,0
|
|
20240308,164000,99519263,583,583,583,583,0
|
|
20240308,163900,99519263,583,583,583,583,0
|
|
20240308,163800,99519263,583,583,583,583,0
|
|
20240308,163700,99519263,583,583,583,583,0
|
|
20240308,163600,99519263,583,583,583,583,0
|
|
20240308,163500,99519263,583,583,583,583,1152
|
|
20240308,163400,99519263,583,583,583,583,0
|
|
20240308,163300,99519263,583,583,583,583,0
|
|
20240308,163200,99519263,583,583,583,583,0
|
|
20240308,163100,99519263,583,583,583,583,0
|
|
20240308,163000,99519263,583,583,583,583,0
|
|
20240308,162900,99519263,583,583,583,583,0
|
|
20240308,162800,99519263,583,583,583,583,0
|
|
20240308,162700,99519263,583,583,583,583,0
|
|
20240308,162600,99519263,583,583,583,583,0
|
|
20240308,162500,99519263,583,583,583,583,0
|
|
20240308,162400,99519263,583,583,583,583,0
|
|
20240308,162300,99519263,583,583,583,583,0
|
|
20240308,162200,99519263,583,583,583,583,0
|
|
20240308,162100,99519263,583,583,583,583,0
|
|
20240308,162000,99519263,583,583,583,583,0
|
|
20240308,161900,99519263,583,583,583,583,0
|
|
20240308,161800,99519263,583,583,583,583,0
|
|
20240308,161700,99519263,583,583,583,583,0
|
|
20240308,161600,99519263,583,583,583,583,0
|
|
20240308,161500,99519263,583,583,583,583,0
|
|
20240308,161400,99519263,583,583,583,583,0
|
|
20240308,161300,99519263,583,583,583,583,0
|
|
20240308,161200,99519263,583,583,583,583,0
|
|
20240308,161100,99519263,583,583,583,583,0
|
|
20240308,161000,99519263,583,583,583,583,0
|
|
20240308,160900,99519263,583,583,583,583,0
|
|
20240308,160800,99519263,583,583,583,583,0
|
|
20240308,160700,99519263,583,583,583,583,0
|
|
20240308,160600,99519263,583,583,583,583,0
|
|
20240308,160500,99519263,583,583,583,583,1152
|
|
20240308,160400,99519263,583,583,583,583,0
|
|
20240308,160300,99519263,583,583,583,583,0
|
|
20240308,160200,99519263,583,583,583,583,0
|
|
20240308,160100,99519263,583,583,583,583,0
|
|
20240308,160000,99519263,583,583,583,583,0
|
|
20240308,155900,99519263,583,583,583,583,0
|
|
20240308,155800,99519263,583,583,583,583,0
|
|
20240308,155700,99519263,583,583,583,583,0
|
|
20240308,155600,99519263,583,583,583,583,0
|
|
20240308,155500,99519263,583,583,583,583,0
|
|
20240308,155400,99519263,583,583,583,583,0
|
|
20240308,155300,99519263,583,583,583,583,0
|
|
20240308,155200,99519263,583,583,583,583,0
|
|
20240308,155100,99519263,583,583,583,583,0
|
|
20240308,155000,99519263,583,583,583,583,0
|
|
20240308,154900,99519263,583,583,583,583,0
|
|
20240308,154800,99519263,583,583,583,583,0
|
|
20240308,154700,99519263,583,583,583,583,0
|
|
20240308,154600,99519263,583,583,583,583,0
|
|
20240308,154500,99519263,583,583,583,583,0
|
|
20240308,154400,99519263,583,583,583,583,0
|
|
20240308,154300,99519263,583,583,583,583,0
|
|
20240308,154200,99519263,583,583,583,583,0
|
|
20240308,154100,99519263,583,583,583,583,0
|
|
20240308,154000,99519263,583,583,583,583,0
|
|
20240308,153900,99519263,583,583,583,583,0
|
|
20240308,153800,99519263,583,583,583,583,0
|
|
20240308,153700,99519263,583,583,583,583,0
|
|
20240308,153600,99519263,583,583,583,583,0
|
|
20240308,153500,99519263,583,583,583,583,1152
|
|
20240308,153400,99519263,583,583,583,583,0
|
|
20240308,153300,99519263,583,583,583,583,0
|
|
20240308,153200,99519263,583,583,583,583,0
|
|
20240308,153100,99519263,583,583,583,583,0
|
|
20240308,153000,99519263,583,583,583,583,1152
|
|
20240308,152900,98847647,580,580,580,580,0
|
|
20240308,152800,98847647,580,580,580,580,0
|
|
20240308,152700,98847647,580,580,580,580,0
|
|
20240308,152600,98847647,580,580,580,580,0
|
|
20240308,152500,98847647,580,580,580,580,0
|
|
20240308,152400,98847647,580,580,580,580,0
|
|
20240308,152300,98847647,580,580,580,580,0
|
|
20240308,152200,98847647,580,580,580,580,0
|
|
20240308,152100,98847647,580,580,580,580,0
|
|
20240308,152000,98847647,580,580,580,580,0
|
|
20240308,151900,98847647,580,580,580,580,0
|
|
20240308,151800,98847647,580,580,580,580,0
|
|
20240308,151700,98847647,580,582,582,580,26
|
|
20240308,151600,98832557,582,582,582,582,0
|
|
20240308,151500,98832557,582,582,582,582,2
|
|
20240308,151400,98831393,582,582,582,582,3
|
|
20240308,151300,98829647,580,581,581,580,20
|
|
20240308,151200,98818038,582,582,582,582,1
|
|
20240308,151100,98817456,581,581,581,581,1
|
|
20240308,151000,98816875,580,580,580,580,683
|
|
20240308,150900,98420735,580,580,580,580,0
|
|
20240308,150800,98420735,580,580,580,580,7
|
|
20240308,150700,98416675,579,579,579,579,0
|
|
20240308,150600,98416675,579,582,582,579,428
|
|
20240308,150500,98168453,583,583,583,583,0
|
|
20240308,150400,98168453,583,583,583,583,0
|
|
20240308,150300,98168453,583,583,583,583,0
|
|
20240308,150200,98168453,583,583,583,583,4
|
|
20240308,150100,98166121,582,582,582,582,0
|
|
20240308,150000,98166121,582,582,582,582,0
|
|
20240308,145900,98166121,582,582,582,582,0
|
|
20240308,145800,98166121,582,582,582,582,1
|
|
20240308,145700,98165539,581,581,581,581,0
|
|
20240308,145600,98165539,581,581,581,581,1
|
|
20240308,145500,98164958,579,579,579,579,0
|
|
20240308,145400,98164958,579,579,579,579,0
|
|
20240308,145300,98164958,579,579,579,579,0
|
|
20240308,145200,98164958,579,581,581,579,7000
|
|
20240308,145100,94105586,581,581,581,581,1
|
|
20240308,145000,94105005,583,583,583,583,1
|
|
20240308,144900,94104422,583,583,583,583,0
|
|
20240308,144800,94104422,583,583,583,583,1
|
|
20240308,144700,94103839,581,581,581,581,0
|
|
20240308,144600,94103839,581,581,581,581,2000
|
|
20240308,144500,92941839,581,581,581,581,2001
|
|
20240308,144400,91779258,582,582,582,582,0
|
|
20240308,144300,91779258,582,582,582,582,0
|
|
20240308,144200,91779258,582,582,582,582,0
|
|
20240308,144100,91779258,582,582,582,582,0
|
|
20240308,144000,91779258,582,582,582,582,0
|
|
20240308,143900,91779258,582,582,582,582,1
|
|
20240308,143800,91778676,583,583,583,583,7
|
|
20240308,143700,91774595,583,583,583,583,73
|
|
20240308,143600,91732036,581,581,581,581,0
|
|
20240308,143500,91732036,581,581,581,581,2
|
|
20240308,143400,91730874,583,583,583,583,0
|
|
20240308,143300,91730874,583,583,583,583,1
|
|
20240308,143200,91730291,582,582,582,582,0
|
|
20240308,143100,91730291,582,582,582,582,0
|
|
20240308,143000,91730291,582,582,582,582,0
|
|
20240308,142900,91730291,582,582,582,582,0
|
|
20240308,142800,91730291,582,582,582,582,0
|
|
20240308,142700,91730291,582,582,582,582,0
|
|
20240308,142600,91730291,582,582,582,582,1
|
|
20240308,142500,91729709,581,581,581,581,0
|
|
20240308,142400,91729709,581,581,581,581,0
|
|
20240308,142300,91729709,581,581,581,581,0
|
|
20240308,142200,91729709,581,581,581,581,0
|
|
20240308,142100,91729709,581,581,581,581,0
|
|
20240308,142000,91729709,581,581,581,581,0
|
|
20240308,141900,91729709,581,581,581,581,0
|
|
20240308,141800,91729709,581,581,581,580,16
|
|
20240308,141700,91720414,580,580,580,580,1
|
|
20240308,141600,91719834,581,581,581,581,0
|
|
20240308,141500,91719834,581,581,581,581,0
|
|
20240308,141400,91719834,581,581,581,581,0
|
|
20240308,141300,91719834,581,580,581,580,1304
|
|
20240308,141200,90963510,581,582,582,581,1260
|
|
20240308,141100,90231365,583,583,583,583,1000
|
|
20240308,141000,89648365,581,582,582,581,146
|
|
20240308,140900,89563411,582,582,582,582,1195
|
|
20240308,140800,88867921,582,582,582,582,3
|
|
20240308,140700,88866175,584,584,584,584,0
|
|
20240308,140600,88866175,584,584,584,584,0
|
|
20240308,140500,88866175,584,584,584,584,0
|
|
20240308,140400,88866175,584,584,584,584,1
|
|
20240308,140300,88865591,582,582,582,582,13
|
|
20240308,140200,88858025,584,584,584,584,1
|
|
20240308,140100,88857441,584,584,584,584,0
|
|
20240308,140000,88857441,584,584,584,584,0
|
|
20240308,135900,88857441,584,584,584,584,0
|
|
20240308,135800,88857441,584,584,584,584,0
|
|
20240308,135700,88857441,584,583,584,583,2
|
|
20240308,135600,88856274,583,583,583,583,0
|
|
20240308,135500,88856274,583,583,583,583,2
|
|
20240308,135400,88855108,582,582,582,582,0
|
|
20240308,135300,88855108,582,582,582,582,0
|
|
20240308,135200,88855108,582,582,582,582,0
|
|
20240308,135100,88855108,582,582,582,582,0
|
|
20240308,135000,88855108,582,582,582,582,0
|
|
20240308,134900,88855108,582,582,582,582,0
|
|
20240308,134800,88855108,582,582,582,582,0
|
|
20240308,134700,88855108,582,582,582,582,0
|
|
20240308,134600,88855108,582,582,582,582,0
|
|
20240308,134500,88855108,582,582,582,582,0
|
|
20240308,134400,88855108,582,582,582,582,981
|
|
20240308,134300,88284166,582,582,582,582,1020
|
|
20240308,134200,87690526,582,583,583,582,2500
|
|
20240308,134100,86234524,584,584,584,584,2
|
|
20240308,134000,86233356,584,584,584,584,500
|
|
20240308,133900,85941356,584,584,584,584,0
|
|
20240308,133800,85941356,584,584,584,584,150
|
|
20240308,133700,85853756,584,584,584,584,834
|
|
20240308,133600,85366700,584,584,584,584,0
|
|
20240308,133500,85366700,584,583,584,583,22
|
|
20240308,133400,85353859,583,583,583,583,54
|
|
20240308,133300,85322377,583,583,583,583,3942
|
|
20240308,133200,83024191,583,585,585,583,13361
|
|
20240308,133100,75227248,586,586,586,586,466
|
|
20240308,133000,74954172,586,586,586,586,1334
|
|
20240308,132900,74172448,586,586,586,586,413
|
|
20240308,132800,73930430,586,586,586,586,2590
|
|
20240308,132700,72412690,585,585,585,585,100
|
|
20240308,132600,72354190,585,585,585,585,0
|
|
20240308,132500,72354190,585,585,585,585,0
|
|
20240308,132400,72354190,585,585,585,585,15
|
|
20240308,132300,72345415,585,585,585,585,0
|
|
20240308,132200,72345415,585,584,585,584,2
|
|
20240308,132100,72344246,586,586,586,586,0
|
|
20240308,132000,72344246,586,586,586,586,0
|
|
20240308,131900,72344246,586,586,586,586,0
|
|
20240308,131800,72344246,586,586,586,586,0
|
|
20240308,131700,72344246,586,586,586,586,0
|
|
20240308,131600,72344246,586,586,586,586,0
|
|
20240308,131500,72344246,586,586,586,586,0
|
|
20240308,131400,72344246,586,586,586,586,0
|
|
20240308,131300,72344246,586,585,586,585,2
|
|
20240308,131200,72343075,584,584,584,584,0
|
|
20240308,131100,72343075,584,584,584,584,0
|
|
20240308,131000,72343075,584,584,584,584,1
|
|
20240308,130900,72342491,586,586,586,586,0
|
|
20240308,130800,72342491,586,585,586,585,29
|
|
20240308,130700,72325523,585,585,586,585,14
|
|
20240308,130600,72317331,585,586,586,585,36
|
|
20240308,130500,72296253,586,585,586,585,4
|
|
20240308,130400,72293910,584,584,584,584,1
|
|
20240308,130300,72293326,585,585,585,585,0
|
|
20240308,130200,72293326,585,585,585,585,0
|
|
20240308,130100,72293326,585,585,585,585,1
|
|
20240308,130000,72292741,584,584,584,584,0
|
|
20240308,125900,72292741,584,584,584,584,3
|
|
20240308,125800,72290989,584,584,584,584,0
|
|
20240308,125700,72290989,584,584,584,584,0
|
|
20240308,125600,72290989,584,584,584,584,200
|
|
20240308,125500,72174189,586,586,586,586,0
|
|
20240308,125400,72174189,586,586,586,586,2
|
|
20240308,125300,72173017,586,586,586,586,0
|
|
20240308,125200,72173017,586,586,586,586,1
|
|
20240308,125100,72172431,584,584,584,584,0
|
|
20240308,125000,72172431,584,584,584,584,0
|
|
20240308,124900,72172431,584,585,585,584,2031
|
|
20240308,124800,70986097,586,586,586,586,0
|
|
20240308,124700,70986097,586,586,586,586,0
|
|
20240308,124600,70986097,586,586,586,586,0
|
|
20240308,124500,70986097,586,585,586,585,21
|
|
20240308,124400,70973810,585,585,585,585,0
|
|
20240308,124300,70973810,585,585,585,585,0
|
|
20240308,124200,70973810,585,585,585,585,0
|
|
20240308,124100,70973810,585,585,585,585,0
|
|
20240308,124000,70973810,585,585,585,585,0
|
|
20240308,123900,70973810,585,585,585,585,0
|
|
20240308,123800,70973810,585,585,585,585,1
|
|
20240308,123700,70973225,586,586,586,586,1
|
|
20240308,123600,70972639,586,586,586,586,0
|
|
20240308,123500,70972639,586,586,586,586,0
|
|
20240308,123400,70972639,586,586,586,586,0
|
|
20240308,123300,70972639,586,586,586,586,0
|
|
20240308,123200,70972639,586,586,586,586,0
|
|
20240308,123100,70972639,586,586,586,586,0
|
|
20240308,123000,70972639,586,586,586,586,0
|
|
20240308,122900,70972639,586,586,586,586,0
|
|
20240308,122800,70972639,586,586,586,586,0
|
|
20240308,122700,70972639,586,586,586,586,1
|
|
20240308,122600,70972053,585,585,585,585,0
|
|
20240308,122500,70972053,585,585,585,585,0
|
|
20240308,122400,70972053,585,585,585,585,1
|
|
20240308,122300,70971468,586,586,586,586,6
|
|
20240308,122200,70967952,586,585,586,585,5
|
|
20240308,122100,70965026,584,584,584,584,0
|
|
20240308,122000,70965026,584,584,584,584,1
|
|
20240308,121900,70964442,584,583,584,583,151
|
|
20240308,121800,70876310,583,583,583,583,0
|
|
20240308,121700,70876310,583,583,583,583,0
|
|
20240308,121600,70876310,583,583,583,583,80
|
|
20240308,121500,70829670,583,583,583,583,13
|
|
20240308,121400,70822091,584,584,584,584,0
|
|
20240308,121300,70822091,584,584,584,584,0
|
|
20240308,121200,70822091,584,584,584,584,0
|
|
20240308,121100,70822091,584,584,584,584,0
|
|
20240308,121000,70822091,584,584,584,584,0
|
|
20240308,120900,70822091,584,584,584,584,0
|
|
20240308,120800,70822091,584,584,584,584,0
|
|
20240308,120700,70822091,584,584,584,584,0
|
|
20240308,120600,70822091,584,580,584,580,4
|
|
20240308,120500,70819762,580,579,580,579,2855
|
|
20240308,120400,69163863,580,579,580,579,137
|
|
20240308,120300,69084522,579,580,580,579,3997
|
|
20240308,120200,66766353,581,581,581,581,4
|
|
20240308,120100,66764029,580,580,580,580,0
|
|
20240308,120000,66764029,580,580,580,580,0
|
|
20240308,115900,66764029,580,580,580,580,5
|
|
20240308,115800,66761129,582,582,582,582,0
|
|
20240308,115700,66761129,582,582,582,582,0
|
|
20240308,115600,66761129,582,582,582,582,0
|
|
20240308,115500,66761129,582,582,582,582,0
|
|
20240308,115400,66761129,582,582,582,582,0
|
|
20240308,115300,66761129,582,582,582,582,0
|
|
20240308,115200,66761129,582,582,582,582,0
|
|
20240308,115100,66761129,582,582,582,582,0
|
|
20240308,115000,66761129,582,582,582,582,0
|
|
20240308,114900,66761129,582,582,582,582,0
|
|
20240308,114800,66761129,582,582,582,582,0
|
|
20240308,114700,66761129,582,582,582,582,1
|
|
20240308,114600,66760547,582,582,582,582,12
|
|
20240308,114500,66753563,582,582,582,582,0
|
|
20240308,114400,66753563,582,582,582,582,62
|
|
20240308,114300,66717479,582,582,582,582,1
|
|
20240308,114200,66716897,583,583,583,583,0
|
|
20240308,114100,66716897,583,583,583,583,9
|
|
20240308,114000,66711650,583,583,583,583,1
|
|
20240308,113900,66711067,583,583,583,583,103
|
|
20240308,113800,66651018,585,584,585,582,3040
|
|
20240308,113700,64873011,582,585,590,582,3289
|
|
20240308,113600,62945889,582,582,582,582,310
|
|
20240308,113500,62765469,584,584,584,584,592
|
|
20240308,113400,62419741,584,584,584,584,465
|
|
20240308,113300,62148181,584,584,584,584,0
|
|
20240308,113200,62148181,584,584,584,584,0
|
|
20240308,113100,62148181,584,583,584,580,10290
|
|
20240308,113000,56161543,583,583,583,583,0
|
|
20240308,112900,56161543,583,583,583,583,0
|
|
20240308,112800,56161543,583,583,583,583,0
|
|
20240308,112700,56161543,583,583,583,583,499
|
|
20240308,112600,55870626,583,583,583,583,0
|
|
20240308,112500,55870626,583,583,583,583,0
|
|
20240308,112400,55870626,583,583,583,583,2
|
|
20240308,112300,55869460,583,583,583,583,600
|
|
20240308,112200,55519660,583,583,583,583,1000
|
|
20240308,112100,54936660,582,582,582,582,1600
|
|
20240308,112000,54005460,582,582,582,582,1
|
|
20240308,111900,54004878,583,583,583,583,250
|
|
20240308,111800,53859128,582,582,582,582,1
|
|
20240308,111700,53858546,583,583,583,583,12
|
|
20240308,111600,53851550,583,583,583,583,54
|
|
20240308,111500,53820068,584,584,584,584,0
|
|
20240308,111400,53820068,584,584,584,584,6
|
|
20240308,111300,53816564,584,584,584,584,0
|
|
20240308,111200,53816564,584,584,584,584,0
|
|
20240308,111100,53816564,584,584,584,584,10
|
|
20240308,111000,53810724,583,583,583,583,0
|
|
20240308,110900,53810724,583,583,583,583,0
|
|
20240308,110800,53810724,583,583,583,583,612
|
|
20240308,110700,53453928,583,583,583,583,0
|
|
20240308,110600,53453928,583,583,583,583,0
|
|
20240308,110500,53453928,583,583,583,583,0
|
|
20240308,110400,53453928,583,583,583,583,1663
|
|
20240308,110300,52484399,582,582,582,582,3000
|
|
20240308,110200,50738399,582,582,582,582,4290
|
|
20240308,110100,48241619,582,582,582,582,0
|
|
20240308,110000,48241619,582,582,582,582,0
|
|
20240308,105900,48241619,582,582,582,582,357
|
|
20240308,105800,48033845,583,583,583,583,0
|
|
20240308,105700,48033845,583,583,583,583,5
|
|
20240308,105600,48030930,582,582,582,582,0
|
|
20240308,105500,48030930,582,582,582,582,0
|
|
20240308,105400,48030930,582,582,582,582,0
|
|
20240308,105300,48030930,582,582,582,582,1731
|
|
20240308,105200,47023488,582,582,582,582,548
|
|
20240308,105100,46704552,582,582,582,582,0
|
|
20240308,105000,46704552,582,582,582,582,1
|
|
20240308,104900,46703970,583,583,583,583,0
|
|
20240308,104800,46703970,583,583,583,583,90
|
|
20240308,104700,46651500,582,582,582,582,0
|
|
20240308,104600,46651500,582,582,582,582,0
|
|
20240308,104500,46651500,582,582,582,582,1
|
|
20240308,104400,46650918,583,583,583,583,0
|
|
20240308,104300,46650918,583,583,583,583,0
|
|
20240308,104200,46650918,583,583,583,583,0
|
|
20240308,104100,46650918,583,583,583,583,0
|
|
20240308,104000,46650918,583,583,583,583,2
|
|
20240308,103900,46649752,583,583,583,583,0
|
|
20240308,103800,46649752,583,583,583,583,750
|
|
20240308,103700,46212502,583,583,583,583,51
|
|
20240308,103600,46182769,583,583,583,583,0
|
|
20240308,103500,46182769,583,583,583,583,0
|
|
20240308,103400,46182769,583,583,583,583,40
|
|
20240308,103300,46159449,583,583,583,583,0
|
|
20240308,103200,46159449,583,583,583,583,288
|
|
20240308,103100,45991545,583,583,583,583,1036
|
|
20240308,103000,45387557,583,583,583,583,0
|
|
20240308,102900,45387557,583,583,583,583,0
|
|
20240308,102800,45387557,583,583,583,583,803
|
|
20240308,102700,44919408,583,583,583,583,0
|
|
20240308,102600,44919408,583,583,583,583,0
|
|
20240308,102500,44919408,583,583,583,583,0
|
|
20240308,102400,44919408,583,583,583,583,0
|
|
20240308,102300,44919408,583,583,583,583,0
|
|
20240308,102200,44919408,583,583,583,583,83
|
|
20240308,102100,44871019,583,584,585,583,675
|
|
20240308,102000,44476728,583,583,583,583,2301
|
|
20240308,101900,43135245,583,583,583,583,1370
|
|
20240308,101800,42336535,582,582,582,582,0
|
|
20240308,101700,42336535,582,582,582,582,0
|
|
20240308,101600,42336535,582,582,582,582,1
|
|
20240308,101500,42335953,582,582,582,582,0
|
|
20240308,101400,42335953,582,582,582,582,500
|
|
20240308,101300,42044953,582,582,582,582,5
|
|
20240308,101200,42042043,582,582,582,582,1
|
|
20240308,101100,42041461,583,583,583,583,9
|
|
20240308,101000,42036214,582,582,582,582,0
|
|
20240308,100900,42036214,582,582,582,582,0
|
|
20240308,100800,42036214,582,582,582,582,0
|
|
20240308,100700,42036214,582,582,582,582,7
|
|
20240308,100600,42032140,582,583,583,582,21
|
|
20240308,100500,42019908,583,582,583,582,11
|
|
20240308,100400,42013496,583,583,583,583,8
|
|
20240308,100300,42008832,583,582,583,582,13
|
|
20240308,100200,42001254,583,583,583,583,0
|
|
20240308,100100,42001254,583,583,583,582,3
|
|
20240308,100000,41999506,583,582,583,582,8
|
|
20240308,095900,41994847,582,582,582,582,0
|
|
20240308,095800,41994847,582,582,582,582,1000
|
|
20240308,095700,41412847,582,582,582,582,0
|
|
20240308,095600,41412847,582,582,582,582,0
|
|
20240308,095500,41412847,582,582,582,582,1
|
|
20240308,095400,41412265,583,583,583,583,1208
|
|
20240308,095300,40708001,582,582,582,582,100
|
|
20240308,095200,40649801,583,583,586,583,4126
|
|
20240308,095100,38244226,586,584,586,584,582
|
|
20240308,095000,37903788,584,584,584,584,1850
|
|
20240308,094900,36823388,583,583,583,583,0
|
|
20240308,094800,36823388,583,584,584,583,1011
|
|
20240308,094700,36232965,584,584,584,584,0
|
|
20240308,094600,36232965,584,584,584,584,0
|
|
20240308,094500,36232965,584,584,584,584,0
|
|
20240308,094400,36232965,584,584,584,584,0
|
|
20240308,094300,36232965,584,584,584,584,0
|
|
20240308,094200,36232965,584,584,584,584,0
|
|
20240308,094100,36232965,584,584,585,584,3
|
|
20240308,094000,36231212,585,586,586,585,6203
|
|
20240308,093900,32596372,586,586,586,586,0
|
|
20240308,093800,32596372,586,586,586,586,10
|
|
20240308,093700,32590512,586,586,586,586,2000
|
|
20240308,093600,31418512,586,586,586,586,0
|
|
20240308,093500,31418512,586,586,586,586,0
|
|
20240308,093400,31418512,586,586,587,586,1294
|
|
20240308,093300,30659228,587,586,587,586,203
|
|
20240308,093200,30540068,587,587,587,587,0
|
|
20240308,093100,30540068,587,587,587,587,1010
|
|
20240308,093000,29947198,586,586,586,586,0
|
|
20240308,092900,29947198,586,586,586,586,0
|
|
20240308,092800,29947198,586,586,586,586,0
|
|
20240308,092700,29947198,586,586,586,586,0
|
|
20240308,092600,29947198,586,586,586,586,1
|
|
20240308,092500,29946612,587,587,587,587,100
|
|
20240308,092400,29887912,586,586,586,586,1
|
|
20240308,092300,29887326,588,588,588,588,0
|
|
20240308,092200,29887326,588,587,588,587,300
|
|
20240308,092100,29711205,586,587,587,586,101
|
|
20240308,092000,29651919,586,586,586,586,10
|
|
20240308,091900,29646059,587,587,587,587,880
|
|
20240308,091800,29129499,587,587,587,587,0
|
|
20240308,091700,29129499,587,587,587,587,100
|
|
20240308,091600,29070799,586,586,586,586,0
|
|
20240308,091500,29070799,586,586,586,586,0
|
|
20240308,091400,29070799,586,586,586,586,1000
|
|
20240308,091300,28484799,586,586,586,586,0
|
|
20240308,091200,28484799,586,581,586,581,16092
|
|
20240308,091100,19065050,581,584,584,581,9
|
|
20240308,091000,19059804,585,585,585,585,7641
|
|
20240308,090900,14589819,586,586,586,586,3207
|
|
20240308,090800,12710517,588,588,588,588,202
|
|
20240308,090700,12591741,590,588,590,588,502
|
|
20240308,090600,12296109,587,586,587,586,299
|
|
20240308,090500,12120807,586,585,586,585,197
|
|
20240308,090400,12005366,585,585,585,585,362
|
|
20240308,090300,11793596,585,585,585,585,5781
|
|
20240308,090200,8411711,585,584,585,584,4220
|
|
20240308,090100,5943840,580,580,580,580,121
|
|
20240308,090000,5873660,580,580,580,580,10127
|