578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240311,183500,36721663,582,582,582,582,564
|
|
20240311,183400,36721663,582,582,582,582,0
|
|
20240311,183300,36721663,582,582,582,582,0
|
|
20240311,183200,36721663,582,582,582,582,0
|
|
20240311,183100,36721663,582,582,582,582,0
|
|
20240311,183000,36721663,582,582,582,582,0
|
|
20240311,182900,36721663,582,582,582,582,0
|
|
20240311,182800,36721663,582,582,582,582,0
|
|
20240311,182700,36721663,582,582,582,582,0
|
|
20240311,182600,36721663,582,582,582,582,0
|
|
20240311,182500,36721663,582,582,582,582,0
|
|
20240311,182400,36721663,582,582,582,582,0
|
|
20240311,182300,36721663,582,582,582,582,0
|
|
20240311,182200,36721663,582,582,582,582,0
|
|
20240311,182100,36721663,582,582,582,582,0
|
|
20240311,182000,36721663,582,582,582,582,0
|
|
20240311,181900,36721663,582,582,582,582,0
|
|
20240311,181800,36721663,582,582,582,582,0
|
|
20240311,181700,36721663,582,582,582,582,0
|
|
20240311,181600,36721663,582,582,582,582,0
|
|
20240311,181500,36721663,582,582,582,582,0
|
|
20240311,181400,36721663,582,582,582,582,0
|
|
20240311,181300,36721663,582,582,582,582,0
|
|
20240311,181200,36721663,582,582,582,582,0
|
|
20240311,181100,36721663,582,582,582,582,0
|
|
20240311,181000,36721663,582,582,582,582,0
|
|
20240311,180900,36721663,582,582,582,582,0
|
|
20240311,180800,36721663,582,582,582,582,0
|
|
20240311,180700,36721663,582,582,582,582,0
|
|
20240311,180600,36721663,582,582,582,582,0
|
|
20240311,180500,36721663,582,582,582,582,564
|
|
20240311,180400,36721663,582,582,582,582,0
|
|
20240311,180300,36721663,582,582,582,582,0
|
|
20240311,180200,36721663,582,582,582,582,0
|
|
20240311,180100,36721663,582,582,582,582,0
|
|
20240311,180000,36721663,582,582,582,582,0
|
|
20240311,175900,36721663,582,582,582,582,0
|
|
20240311,175800,36721663,582,582,582,582,0
|
|
20240311,175700,36721663,582,582,582,582,0
|
|
20240311,175600,36721663,582,582,582,582,0
|
|
20240311,175500,36721663,582,582,582,582,0
|
|
20240311,175400,36721663,582,582,582,582,0
|
|
20240311,175300,36721663,582,582,582,582,0
|
|
20240311,175200,36721663,582,582,582,582,0
|
|
20240311,175100,36721663,582,582,582,582,0
|
|
20240311,175000,36721663,582,582,582,582,0
|
|
20240311,174900,36721663,582,582,582,582,0
|
|
20240311,174800,36721663,582,582,582,582,0
|
|
20240311,174700,36721663,582,582,582,582,0
|
|
20240311,174600,36721663,582,582,582,582,0
|
|
20240311,174500,36721663,582,582,582,582,0
|
|
20240311,174400,36721663,582,582,582,582,0
|
|
20240311,174300,36721663,582,582,582,582,0
|
|
20240311,174200,36721663,582,582,582,582,0
|
|
20240311,174100,36721663,582,582,582,582,0
|
|
20240311,174000,36721663,582,582,582,582,0
|
|
20240311,173900,36721663,582,582,582,582,0
|
|
20240311,173800,36721663,582,582,582,582,0
|
|
20240311,173700,36721663,582,582,582,582,0
|
|
20240311,173600,36721663,582,582,582,582,0
|
|
20240311,173500,36721663,582,582,582,582,564
|
|
20240311,173400,36721663,582,582,582,582,0
|
|
20240311,173300,36721663,582,582,582,582,0
|
|
20240311,173200,36721663,582,582,582,582,0
|
|
20240311,173100,36721663,582,582,582,582,0
|
|
20240311,173000,36721663,582,582,582,582,0
|
|
20240311,172900,36721663,582,582,582,582,0
|
|
20240311,172800,36721663,582,582,582,582,0
|
|
20240311,172700,36721663,582,582,582,582,0
|
|
20240311,172600,36721663,582,582,582,582,0
|
|
20240311,172500,36721663,582,582,582,582,0
|
|
20240311,172400,36721663,582,582,582,582,0
|
|
20240311,172300,36721663,582,582,582,582,0
|
|
20240311,172200,36721663,582,582,582,582,0
|
|
20240311,172100,36721663,582,582,582,582,0
|
|
20240311,172000,36721663,582,582,582,582,0
|
|
20240311,171900,36721663,582,582,582,582,0
|
|
20240311,171800,36721663,582,582,582,582,0
|
|
20240311,171700,36721663,582,582,582,582,0
|
|
20240311,171600,36721663,582,582,582,582,0
|
|
20240311,171500,36721663,582,582,582,582,0
|
|
20240311,171400,36721663,582,582,582,582,0
|
|
20240311,171300,36721663,582,582,582,582,0
|
|
20240311,171200,36721663,582,582,582,582,0
|
|
20240311,171100,36721663,582,582,582,582,0
|
|
20240311,171000,36721663,582,582,582,582,0
|
|
20240311,170900,36721663,582,582,582,582,0
|
|
20240311,170800,36721663,582,582,582,582,0
|
|
20240311,170700,36721663,582,582,582,582,0
|
|
20240311,170600,36721663,582,582,582,582,0
|
|
20240311,170500,36721663,582,582,582,582,564
|
|
20240311,170400,36721663,582,582,582,582,0
|
|
20240311,170300,36721663,582,582,582,582,0
|
|
20240311,170200,36721663,582,582,582,582,0
|
|
20240311,170100,36721663,582,582,582,582,0
|
|
20240311,170000,36721663,582,582,582,582,0
|
|
20240311,165900,36721663,582,582,582,582,0
|
|
20240311,165800,36721663,582,582,582,582,0
|
|
20240311,165700,36721663,582,582,582,582,0
|
|
20240311,165600,36721663,582,582,582,582,0
|
|
20240311,165500,36721663,582,582,582,582,0
|
|
20240311,165400,36721663,582,582,582,582,0
|
|
20240311,165300,36721663,582,582,582,582,0
|
|
20240311,165200,36721663,582,582,582,582,0
|
|
20240311,165100,36721663,582,582,582,582,0
|
|
20240311,165000,36721663,582,582,582,582,0
|
|
20240311,164900,36721663,582,582,582,582,0
|
|
20240311,164800,36721663,582,582,582,582,0
|
|
20240311,164700,36721663,582,582,582,582,0
|
|
20240311,164600,36721663,582,582,582,582,0
|
|
20240311,164500,36721663,582,582,582,582,0
|
|
20240311,164400,36721663,582,582,582,582,0
|
|
20240311,164300,36721663,582,582,582,582,0
|
|
20240311,164200,36721663,582,582,582,582,0
|
|
20240311,164100,36721663,582,582,582,582,0
|
|
20240311,164000,36721663,582,582,582,582,0
|
|
20240311,163900,36721663,582,582,582,582,0
|
|
20240311,163800,36721663,582,582,582,582,0
|
|
20240311,163700,36721663,582,582,582,582,0
|
|
20240311,163600,36721663,582,582,582,582,0
|
|
20240311,163500,36721663,582,582,582,582,564
|
|
20240311,163400,36721663,582,582,582,582,0
|
|
20240311,163300,36721663,582,582,582,582,0
|
|
20240311,163200,36721663,582,582,582,582,0
|
|
20240311,163100,36721663,582,582,582,582,0
|
|
20240311,163000,36721663,582,582,582,582,0
|
|
20240311,162900,36721663,582,582,582,582,0
|
|
20240311,162800,36721663,582,582,582,582,0
|
|
20240311,162700,36721663,582,582,582,582,0
|
|
20240311,162600,36721663,582,582,582,582,0
|
|
20240311,162500,36721663,582,582,582,582,0
|
|
20240311,162400,36721663,582,582,582,582,0
|
|
20240311,162300,36721663,582,582,582,582,0
|
|
20240311,162200,36721663,582,582,582,582,0
|
|
20240311,162100,36721663,582,582,582,582,0
|
|
20240311,162000,36721663,582,582,582,582,0
|
|
20240311,161900,36721663,582,582,582,582,0
|
|
20240311,161800,36721663,582,582,582,582,0
|
|
20240311,161700,36721663,582,582,582,582,0
|
|
20240311,161600,36721663,582,582,582,582,0
|
|
20240311,161500,36721663,582,582,582,582,0
|
|
20240311,161400,36721663,582,582,582,582,0
|
|
20240311,161300,36721663,582,582,582,582,0
|
|
20240311,161200,36721663,582,582,582,582,0
|
|
20240311,161100,36721663,582,582,582,582,0
|
|
20240311,161000,36721663,582,582,582,582,0
|
|
20240311,160900,36721663,582,582,582,582,0
|
|
20240311,160800,36721663,582,582,582,582,0
|
|
20240311,160700,36721663,582,582,582,582,0
|
|
20240311,160600,36721663,582,582,582,582,0
|
|
20240311,160500,36721663,582,582,582,582,564
|
|
20240311,160400,36721663,582,582,582,582,0
|
|
20240311,160300,36721663,582,582,582,582,0
|
|
20240311,160200,36721663,582,582,582,582,0
|
|
20240311,160100,36721663,582,582,582,582,0
|
|
20240311,160000,36721663,582,582,582,582,0
|
|
20240311,155900,36721663,582,582,582,582,0
|
|
20240311,155800,36721663,582,582,582,582,0
|
|
20240311,155700,36721663,582,582,582,582,0
|
|
20240311,155600,36721663,582,582,582,582,0
|
|
20240311,155500,36721663,582,582,582,582,0
|
|
20240311,155400,36721663,582,582,582,582,0
|
|
20240311,155300,36721663,582,582,582,582,0
|
|
20240311,155200,36721663,582,582,582,582,0
|
|
20240311,155100,36721663,582,582,582,582,0
|
|
20240311,155000,36721663,582,582,582,582,0
|
|
20240311,154900,36721663,582,582,582,582,0
|
|
20240311,154800,36721663,582,582,582,582,0
|
|
20240311,154700,36721663,582,582,582,582,0
|
|
20240311,154600,36721663,582,582,582,582,0
|
|
20240311,154500,36721663,582,582,582,582,0
|
|
20240311,154400,36721663,582,582,582,582,0
|
|
20240311,154300,36721663,582,582,582,582,0
|
|
20240311,154200,36721663,582,582,582,582,0
|
|
20240311,154100,36721663,582,582,582,582,0
|
|
20240311,154000,36721663,582,582,582,582,0
|
|
20240311,153900,36721663,582,582,582,582,0
|
|
20240311,153800,36721663,582,582,582,582,0
|
|
20240311,153700,36721663,582,582,582,582,0
|
|
20240311,153600,36721663,582,582,582,582,0
|
|
20240311,153500,36721663,582,582,582,582,564
|
|
20240311,153400,36721663,582,582,582,582,0
|
|
20240311,153300,36721663,582,582,582,582,0
|
|
20240311,153200,36721663,582,582,582,582,0
|
|
20240311,153100,36721663,582,582,582,582,0
|
|
20240311,153000,36721663,582,582,582,582,564
|
|
20240311,152900,36393415,579,579,579,579,0
|
|
20240311,152800,36393415,579,579,579,579,0
|
|
20240311,152700,36393415,579,579,579,579,0
|
|
20240311,152600,36393415,579,579,579,579,0
|
|
20240311,152500,36393415,579,579,579,579,0
|
|
20240311,152400,36393415,579,579,579,579,0
|
|
20240311,152300,36393415,579,579,579,579,0
|
|
20240311,152200,36393415,579,579,579,579,0
|
|
20240311,152100,36393415,579,579,579,579,0
|
|
20240311,152000,36393415,579,579,579,579,0
|
|
20240311,151900,36393415,579,579,579,579,0
|
|
20240311,151800,36393415,579,579,579,579,6
|
|
20240311,151700,36389941,579,579,579,579,0
|
|
20240311,151600,36389941,579,579,579,579,0
|
|
20240311,151500,36389941,579,579,579,579,0
|
|
20240311,151400,36389941,579,579,579,579,6
|
|
20240311,151300,36386467,579,579,579,579,7
|
|
20240311,151200,36382414,579,579,579,579,7
|
|
20240311,151100,36378361,579,578,579,578,600
|
|
20240311,151000,36030967,578,578,578,578,6
|
|
20240311,150900,36027499,578,578,578,578,6
|
|
20240311,150800,36024031,578,578,578,578,466
|
|
20240311,150700,35754683,577,577,577,577,0
|
|
20240311,150600,35754683,577,577,577,577,0
|
|
20240311,150500,35754683,577,577,577,577,1
|
|
20240311,150400,35754106,579,579,579,579,0
|
|
20240311,150300,35754106,579,579,579,579,0
|
|
20240311,150200,35754106,579,579,579,579,0
|
|
20240311,150100,35754106,579,579,579,579,0
|
|
20240311,150000,35754106,579,579,579,579,0
|
|
20240311,145900,35754106,579,579,579,579,0
|
|
20240311,145800,35754106,579,579,579,579,0
|
|
20240311,145700,35754106,579,579,579,579,0
|
|
20240311,145600,35754106,579,579,579,579,50
|
|
20240311,145500,35725156,579,578,579,578,3
|
|
20240311,145400,35723420,576,576,576,576,0
|
|
20240311,145300,35723420,576,576,576,576,0
|
|
20240311,145200,35723420,576,576,576,576,0
|
|
20240311,145100,35723420,576,576,576,576,0
|
|
20240311,145000,35723420,576,576,576,576,0
|
|
20240311,144900,35723420,576,576,576,576,0
|
|
20240311,144800,35723420,576,576,576,576,0
|
|
20240311,144700,35723420,576,576,576,576,0
|
|
20240311,144600,35723420,576,576,576,576,0
|
|
20240311,144500,35723420,576,576,576,576,0
|
|
20240311,144400,35723420,576,576,576,576,5
|
|
20240311,144300,35720540,579,579,579,579,0
|
|
20240311,144200,35720540,579,579,579,579,0
|
|
20240311,144100,35720540,579,579,579,579,0
|
|
20240311,144000,35720540,579,579,579,579,0
|
|
20240311,143900,35720540,579,579,579,579,0
|
|
20240311,143800,35720540,579,579,579,579,0
|
|
20240311,143700,35720540,579,579,579,579,0
|
|
20240311,143600,35720540,579,579,579,579,0
|
|
20240311,143500,35720540,579,579,579,579,0
|
|
20240311,143400,35720540,579,578,579,578,2
|
|
20240311,143300,35719383,575,575,575,575,0
|
|
20240311,143200,35719383,575,575,575,575,0
|
|
20240311,143100,35719383,575,575,575,575,0
|
|
20240311,143000,35719383,575,578,578,575,20325
|
|
20240311,142900,23988595,578,578,578,578,0
|
|
20240311,142800,23988595,578,578,578,578,0
|
|
20240311,142700,23988595,578,578,578,578,0
|
|
20240311,142600,23988595,578,578,578,578,60
|
|
20240311,142500,23953915,579,579,579,579,1
|
|
20240311,142400,23953336,579,579,579,579,0
|
|
20240311,142300,23953336,579,579,579,579,0
|
|
20240311,142200,23953336,579,579,579,579,0
|
|
20240311,142100,23953336,579,579,579,579,0
|
|
20240311,142000,23953336,579,579,579,579,1846
|
|
20240311,141900,22884502,579,579,579,579,0
|
|
20240311,141800,22884502,579,579,579,579,0
|
|
20240311,141700,22884502,579,579,579,579,0
|
|
20240311,141600,22884502,579,579,579,579,653
|
|
20240311,141500,22506415,581,581,581,581,0
|
|
20240311,141400,22506415,581,581,581,581,0
|
|
20240311,141300,22506415,581,581,581,581,0
|
|
20240311,141200,22506415,581,581,581,581,0
|
|
20240311,141100,22506415,581,581,581,581,0
|
|
20240311,141000,22506415,581,581,581,581,0
|
|
20240311,140900,22506415,581,581,581,581,0
|
|
20240311,140800,22506415,581,581,581,581,0
|
|
20240311,140700,22506415,581,581,581,581,1
|
|
20240311,140600,22505834,581,581,581,581,0
|
|
20240311,140500,22505834,581,581,581,581,1
|
|
20240311,140400,22505253,580,580,580,580,1
|
|
20240311,140300,22504673,579,579,579,579,0
|
|
20240311,140200,22504673,579,579,579,579,0
|
|
20240311,140100,22504673,579,579,579,579,0
|
|
20240311,140000,22504673,579,579,579,579,0
|
|
20240311,135900,22504673,579,579,579,579,0
|
|
20240311,135800,22504673,579,579,579,579,0
|
|
20240311,135700,22504673,579,579,579,579,0
|
|
20240311,135600,22504673,579,579,579,579,0
|
|
20240311,135500,22504673,579,579,579,579,0
|
|
20240311,135400,22504673,579,579,579,579,0
|
|
20240311,135300,22504673,579,579,579,579,0
|
|
20240311,135200,22504673,579,579,579,579,0
|
|
20240311,135100,22504673,579,579,579,579,0
|
|
20240311,135000,22504673,579,579,579,579,0
|
|
20240311,134900,22504673,579,579,579,579,0
|
|
20240311,134800,22504673,579,579,579,579,0
|
|
20240311,134700,22504673,579,580,580,579,800
|
|
20240311,134600,22041472,580,580,580,580,0
|
|
20240311,134500,22041472,580,580,580,580,0
|
|
20240311,134400,22041472,580,580,580,580,1
|
|
20240311,134300,22040892,579,579,579,579,0
|
|
20240311,134200,22040892,579,579,579,579,0
|
|
20240311,134100,22040892,579,580,580,579,1000
|
|
20240311,134000,21461553,580,580,580,580,0
|
|
20240311,133900,21461553,580,580,580,580,0
|
|
20240311,133800,21461553,580,580,580,580,0
|
|
20240311,133700,21461553,580,580,580,580,0
|
|
20240311,133600,21461553,580,580,580,580,0
|
|
20240311,133500,21461553,580,580,580,580,0
|
|
20240311,133400,21461553,580,580,580,580,0
|
|
20240311,133300,21461553,580,580,580,580,0
|
|
20240311,133200,21461553,580,580,580,580,3
|
|
20240311,133100,21459813,582,582,582,582,0
|
|
20240311,133000,21459813,582,582,582,582,0
|
|
20240311,132900,21459813,582,582,582,582,0
|
|
20240311,132800,21459813,582,582,582,582,0
|
|
20240311,132700,21459813,582,582,582,582,0
|
|
20240311,132600,21459813,582,582,582,582,0
|
|
20240311,132500,21459813,582,582,582,582,0
|
|
20240311,132400,21459813,582,581,582,581,3
|
|
20240311,132300,21458068,580,580,580,580,0
|
|
20240311,132200,21458068,580,580,580,580,0
|
|
20240311,132100,21458068,580,580,580,580,0
|
|
20240311,132000,21458068,580,580,580,580,0
|
|
20240311,131900,21458068,580,580,580,580,0
|
|
20240311,131800,21458068,580,580,580,580,0
|
|
20240311,131700,21458068,580,580,580,580,0
|
|
20240311,131600,21458068,580,580,580,580,0
|
|
20240311,131500,21458068,580,580,580,580,1
|
|
20240311,131400,21457488,580,580,580,580,0
|
|
20240311,131300,21457488,580,580,580,580,0
|
|
20240311,131200,21457488,580,580,580,580,0
|
|
20240311,131100,21457488,580,580,580,580,0
|
|
20240311,131000,21457488,580,580,580,580,0
|
|
20240311,130900,21457488,580,580,580,580,0
|
|
20240311,130800,21457488,580,580,580,580,0
|
|
20240311,130700,21457488,580,580,580,580,126
|
|
20240311,130600,21384408,580,580,580,580,0
|
|
20240311,130500,21384408,580,580,580,580,0
|
|
20240311,130400,21384408,580,580,580,580,0
|
|
20240311,130300,21384408,580,580,580,580,0
|
|
20240311,130200,21384408,580,580,580,580,0
|
|
20240311,130100,21384408,580,580,580,580,0
|
|
20240311,130000,21384408,580,580,580,580,0
|
|
20240311,125900,21384408,580,580,580,580,0
|
|
20240311,125800,21384408,580,580,580,580,0
|
|
20240311,125700,21384408,580,580,580,580,0
|
|
20240311,125600,21384408,580,580,580,580,0
|
|
20240311,125500,21384408,580,580,580,580,0
|
|
20240311,125400,21384408,580,580,580,580,523
|
|
20240311,125300,21081068,580,580,580,580,30
|
|
20240311,125200,21063668,580,582,582,580,109
|
|
20240311,125100,21000347,581,581,581,581,0
|
|
20240311,125000,21000347,581,581,581,581,2
|
|
20240311,124900,20999185,581,581,581,581,0
|
|
20240311,124800,20999185,581,581,581,581,0
|
|
20240311,124700,20999185,581,581,581,581,0
|
|
20240311,124600,20999185,581,581,581,581,0
|
|
20240311,124500,20999185,581,581,581,581,0
|
|
20240311,124400,20999185,581,581,581,581,0
|
|
20240311,124300,20999185,581,581,581,581,0
|
|
20240311,124200,20999185,581,581,581,581,0
|
|
20240311,124100,20999185,581,581,581,581,0
|
|
20240311,124000,20999185,581,581,581,581,0
|
|
20240311,123900,20999185,581,581,581,581,0
|
|
20240311,123800,20999185,581,581,581,581,192
|
|
20240311,123700,20887633,581,581,581,581,337
|
|
20240311,123600,20691836,582,581,582,581,364
|
|
20240311,123500,20480351,581,581,581,581,0
|
|
20240311,123400,20480351,581,581,581,581,0
|
|
20240311,123300,20480351,581,581,581,581,0
|
|
20240311,123200,20480351,581,581,581,581,0
|
|
20240311,123100,20480351,581,581,581,581,0
|
|
20240311,123000,20480351,581,581,581,581,0
|
|
20240311,122900,20480351,581,581,581,581,1
|
|
20240311,122800,20479770,578,578,578,578,0
|
|
20240311,122700,20479770,578,578,578,578,0
|
|
20240311,122600,20479770,578,578,578,578,0
|
|
20240311,122500,20479770,578,578,578,578,0
|
|
20240311,122400,20479770,578,579,579,578,250
|
|
20240311,122300,20335269,578,580,580,578,157
|
|
20240311,122200,20244453,580,580,580,580,0
|
|
20240311,122100,20244453,580,580,580,580,0
|
|
20240311,122000,20244453,580,580,580,580,0
|
|
20240311,121900,20244453,580,580,580,580,0
|
|
20240311,121800,20244453,580,580,580,580,0
|
|
20240311,121700,20244453,580,580,580,580,0
|
|
20240311,121600,20244453,580,580,580,580,0
|
|
20240311,121500,20244453,580,580,580,580,0
|
|
20240311,121400,20244453,580,580,580,580,0
|
|
20240311,121300,20244453,580,580,580,580,0
|
|
20240311,121200,20244453,580,580,580,580,50
|
|
20240311,121100,20215453,581,581,581,581,30
|
|
20240311,121000,20198023,581,581,581,581,0
|
|
20240311,120900,20198023,581,581,581,581,10
|
|
20240311,120800,20192213,581,581,581,581,0
|
|
20240311,120700,20192213,581,581,581,581,3
|
|
20240311,120600,20190470,581,581,581,581,0
|
|
20240311,120500,20190470,581,580,581,580,2
|
|
20240311,120400,20189309,581,581,581,581,0
|
|
20240311,120300,20189309,581,581,581,581,0
|
|
20240311,120200,20189309,581,581,581,581,0
|
|
20240311,120100,20189309,581,581,581,581,1000
|
|
20240311,120000,19608309,581,581,581,581,0
|
|
20240311,115900,19608309,581,581,581,581,0
|
|
20240311,115800,19608309,581,581,581,581,0
|
|
20240311,115700,19608309,581,581,581,581,0
|
|
20240311,115600,19608309,581,581,581,581,0
|
|
20240311,115500,19608309,581,581,581,581,0
|
|
20240311,115400,19608309,581,581,581,581,0
|
|
20240311,115300,19608309,581,581,581,581,0
|
|
20240311,115200,19608309,581,581,581,581,0
|
|
20240311,115100,19608309,581,581,581,581,0
|
|
20240311,115000,19608309,581,581,581,581,0
|
|
20240311,114900,19608309,581,581,581,581,0
|
|
20240311,114800,19608309,581,581,581,581,0
|
|
20240311,114700,19608309,581,581,581,581,0
|
|
20240311,114600,19608309,581,581,581,581,0
|
|
20240311,114500,19608309,581,581,581,581,0
|
|
20240311,114400,19608309,581,581,581,581,0
|
|
20240311,114300,19608309,581,581,581,581,0
|
|
20240311,114200,19608309,581,581,581,581,0
|
|
20240311,114100,19608309,581,581,581,581,0
|
|
20240311,114000,19608309,581,581,581,581,0
|
|
20240311,113900,19608309,581,581,581,581,100
|
|
20240311,113800,19550209,581,579,581,579,3
|
|
20240311,113700,19548469,578,578,578,578,100
|
|
20240311,113600,19490669,578,578,578,578,245
|
|
20240311,113500,19349059,581,581,581,581,0
|
|
20240311,113400,19349059,581,581,581,581,0
|
|
20240311,113300,19349059,581,581,581,581,0
|
|
20240311,113200,19349059,581,581,581,581,0
|
|
20240311,113100,19349059,581,581,581,581,0
|
|
20240311,113000,19349059,581,581,581,581,0
|
|
20240311,112900,19349059,581,581,581,581,0
|
|
20240311,112800,19349059,581,581,581,581,0
|
|
20240311,112700,19349059,581,581,581,581,0
|
|
20240311,112600,19349059,581,581,581,581,0
|
|
20240311,112500,19349059,581,581,581,581,0
|
|
20240311,112400,19349059,581,581,581,581,0
|
|
20240311,112300,19349059,581,581,581,581,0
|
|
20240311,112200,19349059,581,581,581,581,0
|
|
20240311,112100,19349059,581,581,581,581,0
|
|
20240311,112000,19349059,581,581,581,581,1
|
|
20240311,111900,19348478,578,578,578,578,0
|
|
20240311,111800,19348478,578,578,578,578,1
|
|
20240311,111700,19347900,577,577,577,577,0
|
|
20240311,111600,19347900,577,577,577,577,0
|
|
20240311,111500,19347900,577,577,577,577,0
|
|
20240311,111400,19347900,577,577,577,577,0
|
|
20240311,111300,19347900,577,577,577,577,0
|
|
20240311,111200,19347900,577,577,577,577,0
|
|
20240311,111100,19347900,577,577,577,577,0
|
|
20240311,111000,19347900,577,577,577,577,0
|
|
20240311,110900,19347900,577,577,577,577,0
|
|
20240311,110800,19347900,577,581,581,577,3650
|
|
20240311,110700,17232984,581,581,581,581,0
|
|
20240311,110600,17232984,581,581,581,581,2
|
|
20240311,110500,17231822,580,580,580,580,0
|
|
20240311,110400,17231822,580,580,580,580,10
|
|
20240311,110300,17226022,581,581,581,581,0
|
|
20240311,110200,17226022,581,581,581,581,0
|
|
20240311,110100,17226022,581,581,581,581,0
|
|
20240311,110000,17226022,581,581,581,581,0
|
|
20240311,105900,17226022,581,581,581,581,0
|
|
20240311,105800,17226022,581,581,581,581,0
|
|
20240311,105700,17226022,581,581,581,581,0
|
|
20240311,105600,17226022,581,581,581,581,0
|
|
20240311,105500,17226022,581,581,581,581,178
|
|
20240311,105400,17122604,581,581,581,581,0
|
|
20240311,105300,17122604,581,581,581,581,0
|
|
20240311,105200,17122604,581,581,581,581,0
|
|
20240311,105100,17122604,581,581,581,581,0
|
|
20240311,105000,17122604,581,581,581,581,0
|
|
20240311,104900,17122604,581,581,581,581,0
|
|
20240311,104800,17122604,581,581,581,581,0
|
|
20240311,104700,17122604,581,581,581,581,0
|
|
20240311,104600,17122604,581,581,581,581,0
|
|
20240311,104500,17122604,581,581,581,581,0
|
|
20240311,104400,17122604,581,581,581,581,0
|
|
20240311,104300,17122604,581,581,581,581,0
|
|
20240311,104200,17122604,581,581,581,581,0
|
|
20240311,104100,17122604,581,580,581,580,256
|
|
20240311,104000,16974113,580,580,580,580,81
|
|
20240311,103900,16927133,580,580,580,580,0
|
|
20240311,103800,16927133,580,580,580,580,2
|
|
20240311,103700,16925973,579,579,579,579,2
|
|
20240311,103600,16924815,579,579,579,579,0
|
|
20240311,103500,16924815,579,579,579,579,0
|
|
20240311,103400,16924815,579,579,579,579,1
|
|
20240311,103300,16924236,579,579,579,579,0
|
|
20240311,103200,16924236,579,579,579,579,0
|
|
20240311,103100,16924236,579,579,579,579,0
|
|
20240311,103000,16924236,579,579,579,579,0
|
|
20240311,102900,16924236,579,579,579,579,0
|
|
20240311,102800,16924236,579,579,579,579,0
|
|
20240311,102700,16924236,579,579,579,579,0
|
|
20240311,102600,16924236,579,579,579,579,0
|
|
20240311,102500,16924236,579,579,579,579,0
|
|
20240311,102400,16924236,579,580,580,579,1202
|
|
20240311,102300,16228262,580,580,580,580,0
|
|
20240311,102200,16228262,580,580,580,580,0
|
|
20240311,102100,16228262,580,580,580,580,38
|
|
20240311,102000,16206222,580,581,581,580,420
|
|
20240311,101900,15962612,583,583,583,583,0
|
|
20240311,101800,15962612,583,583,583,583,0
|
|
20240311,101700,15962612,583,583,583,583,0
|
|
20240311,101600,15962612,583,580,583,580,1113
|
|
20240311,101500,15316730,580,579,580,579,1057
|
|
20240311,101400,14704653,579,579,579,578,558
|
|
20240311,101300,14382030,578,578,578,578,0
|
|
20240311,101200,14382030,578,578,578,578,0
|
|
20240311,101100,14382030,578,578,578,578,0
|
|
20240311,101000,14382030,578,578,578,578,0
|
|
20240311,100900,14382030,578,578,578,578,354
|
|
20240311,100800,14177418,578,580,580,578,9
|
|
20240311,100700,14172200,579,579,579,579,1080
|
|
20240311,100600,13546880,583,580,583,580,10
|
|
20240311,100500,13541053,578,579,579,578,149
|
|
20240311,100400,13454925,580,580,580,580,0
|
|
20240311,100300,13454925,580,580,580,580,2
|
|
20240311,100200,13453765,580,581,581,580,118
|
|
20240311,100100,13385322,582,582,582,582,0
|
|
20240311,100000,13385322,582,582,582,582,0
|
|
20240311,095900,13385322,582,582,582,582,0
|
|
20240311,095800,13385322,582,582,582,582,0
|
|
20240311,095700,13385322,582,582,582,582,0
|
|
20240311,095600,13385322,582,582,582,582,2
|
|
20240311,095500,13384158,583,583,583,583,0
|
|
20240311,095400,13384158,583,583,583,583,0
|
|
20240311,095300,13384158,583,583,583,583,863
|
|
20240311,095200,12881029,583,583,583,583,0
|
|
20240311,095100,12881029,583,583,583,583,0
|
|
20240311,095000,12881029,583,583,583,583,2
|
|
20240311,094900,12879863,583,583,583,583,1000
|
|
20240311,094800,12296863,584,584,584,584,0
|
|
20240311,094700,12296863,584,584,584,584,0
|
|
20240311,094600,12296863,584,584,584,584,0
|
|
20240311,094500,12296863,584,580,584,580,3147
|
|
20240311,094400,10465921,578,579,579,578,3000
|
|
20240311,094300,8731873,580,580,580,580,15
|
|
20240311,094200,8723173,581,581,581,581,0
|
|
20240311,094100,8723173,581,581,581,581,15
|
|
20240311,094000,8714458,580,580,580,580,0
|
|
20240311,093900,8714458,580,580,580,580,0
|
|
20240311,093800,8714458,580,580,580,580,3000
|
|
20240311,093700,6974458,581,583,583,581,552
|
|
20240311,093600,6653743,582,582,582,582,0
|
|
20240311,093500,6653743,582,582,582,582,1
|
|
20240311,093400,6653161,581,581,581,580,3345
|
|
20240311,093300,4709717,581,581,581,581,11
|
|
20240311,093200,4703326,580,580,580,580,0
|
|
20240311,093100,4703326,580,580,580,580,0
|
|
20240311,093000,4703326,580,580,580,580,0
|
|
20240311,092900,4703326,580,580,580,580,0
|
|
20240311,092800,4703326,580,580,580,580,0
|
|
20240311,092700,4703326,580,580,580,580,130
|
|
20240311,092600,4627926,582,581,582,581,52
|
|
20240311,092500,4597664,583,583,583,583,0
|
|
20240311,092400,4597664,583,583,583,583,0
|
|
20240311,092300,4597664,583,583,583,583,0
|
|
20240311,092200,4597664,583,583,583,583,0
|
|
20240311,092100,4597664,583,583,583,583,0
|
|
20240311,092000,4597664,583,583,583,583,0
|
|
20240311,091900,4597664,583,583,583,583,0
|
|
20240311,091800,4597664,583,583,583,583,0
|
|
20240311,091700,4597664,583,583,583,583,0
|
|
20240311,091600,4597664,583,582,583,578,5001
|
|
20240311,091500,1700294,582,583,583,582,112
|
|
20240311,091400,1635002,582,582,582,582,4
|
|
20240311,091300,1632674,582,582,582,582,4
|
|
20240311,091200,1630346,584,584,584,584,116
|
|
20240311,091100,1562602,584,584,584,584,0
|
|
20240311,091000,1562602,584,584,584,584,0
|
|
20240311,090900,1562602,584,584,584,584,0
|
|
20240311,090800,1562602,584,584,584,584,0
|
|
20240311,090700,1562602,584,584,584,584,1
|
|
20240311,090600,1562018,585,585,585,585,113
|
|
20240311,090500,1495913,585,585,585,585,0
|
|
20240311,090400,1495913,585,582,585,582,2
|
|
20240311,090300,1494746,580,580,580,580,0
|
|
20240311,090200,1494746,580,580,580,580,0
|
|
20240311,090100,1494746,580,587,587,578,2465
|
|
20240311,090000,61945,588,590,590,588,105
|