578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240312,183500,50731009,589,589,589,589,3122
|
|
20240312,183400,50731009,589,589,589,589,0
|
|
20240312,183300,50731009,589,589,589,589,0
|
|
20240312,183200,50731009,589,589,589,589,0
|
|
20240312,183100,50731009,589,589,589,589,0
|
|
20240312,183000,50731009,589,589,589,589,0
|
|
20240312,182900,50731009,589,589,589,589,0
|
|
20240312,182800,50731009,589,589,589,589,0
|
|
20240312,182700,50731009,589,589,589,589,0
|
|
20240312,182600,50731009,589,589,589,589,0
|
|
20240312,182500,50731009,589,589,589,589,0
|
|
20240312,182400,50731009,589,589,589,589,0
|
|
20240312,182300,50731009,589,589,589,589,0
|
|
20240312,182200,50731009,589,589,589,589,0
|
|
20240312,182100,50731009,589,589,589,589,0
|
|
20240312,182000,50731009,589,589,589,589,0
|
|
20240312,181900,50731009,589,589,589,589,0
|
|
20240312,181800,50731009,589,589,589,589,0
|
|
20240312,181700,50731009,589,589,589,589,0
|
|
20240312,181600,50731009,589,589,589,589,0
|
|
20240312,181500,50731009,589,589,589,589,0
|
|
20240312,181400,50731009,589,589,589,589,0
|
|
20240312,181300,50731009,589,589,589,589,0
|
|
20240312,181200,50731009,589,589,589,589,0
|
|
20240312,181100,50731009,589,589,589,589,0
|
|
20240312,181000,50731009,589,589,589,589,0
|
|
20240312,180900,50731009,589,589,589,589,0
|
|
20240312,180800,50731009,589,589,589,589,0
|
|
20240312,180700,50731009,589,589,589,589,0
|
|
20240312,180600,50731009,589,589,589,589,0
|
|
20240312,180500,50731009,589,589,589,589,3122
|
|
20240312,180400,50731009,589,589,589,589,0
|
|
20240312,180300,50731009,589,589,589,589,0
|
|
20240312,180200,50731009,589,589,589,589,0
|
|
20240312,180100,50731009,589,589,589,589,0
|
|
20240312,180000,50731009,589,589,589,589,0
|
|
20240312,175900,50731009,589,589,589,589,0
|
|
20240312,175800,50731009,589,589,589,589,0
|
|
20240312,175700,50731009,589,589,589,589,0
|
|
20240312,175600,50731009,589,589,589,589,0
|
|
20240312,175500,50731009,589,589,589,589,0
|
|
20240312,175400,50731009,589,589,589,589,0
|
|
20240312,175300,50731009,589,589,589,589,0
|
|
20240312,175200,50731009,589,589,589,589,0
|
|
20240312,175100,50731009,589,589,589,589,0
|
|
20240312,175000,50731009,589,589,589,589,0
|
|
20240312,174900,50731009,589,589,589,589,0
|
|
20240312,174800,50731009,589,589,589,589,0
|
|
20240312,174700,50731009,589,589,589,589,0
|
|
20240312,174600,50731009,589,589,589,589,0
|
|
20240312,174500,50731009,589,589,589,589,0
|
|
20240312,174400,50731009,589,589,589,589,0
|
|
20240312,174300,50731009,589,589,589,589,0
|
|
20240312,174200,50731009,589,589,589,589,0
|
|
20240312,174100,50731009,589,589,589,589,0
|
|
20240312,174000,50731009,589,589,589,589,0
|
|
20240312,173900,50731009,589,589,589,589,0
|
|
20240312,173800,50731009,589,589,589,589,0
|
|
20240312,173700,50731009,589,589,589,589,0
|
|
20240312,173600,50731009,589,589,589,589,0
|
|
20240312,173500,50731009,589,589,589,589,3122
|
|
20240312,173400,50731009,589,589,589,589,0
|
|
20240312,173300,50731009,589,589,589,589,0
|
|
20240312,173200,50731009,589,589,589,589,0
|
|
20240312,173100,50731009,589,589,589,589,0
|
|
20240312,173000,50731009,589,589,589,589,0
|
|
20240312,172900,50731009,589,589,589,589,0
|
|
20240312,172800,50731009,589,589,589,589,0
|
|
20240312,172700,50731009,589,589,589,589,0
|
|
20240312,172600,50731009,589,589,589,589,0
|
|
20240312,172500,50731009,589,589,589,589,0
|
|
20240312,172400,50731009,589,589,589,589,0
|
|
20240312,172300,50731009,589,589,589,589,0
|
|
20240312,172200,50731009,589,589,589,589,0
|
|
20240312,172100,50731009,589,589,589,589,0
|
|
20240312,172000,50731009,589,589,589,589,0
|
|
20240312,171900,50731009,589,589,589,589,0
|
|
20240312,171800,50731009,589,589,589,589,0
|
|
20240312,171700,50731009,589,589,589,589,0
|
|
20240312,171600,50731009,589,589,589,589,0
|
|
20240312,171500,50731009,589,589,589,589,0
|
|
20240312,171400,50731009,589,589,589,589,0
|
|
20240312,171300,50731009,589,589,589,589,0
|
|
20240312,171200,50731009,589,589,589,589,0
|
|
20240312,171100,50731009,589,589,589,589,0
|
|
20240312,171000,50731009,589,589,589,589,0
|
|
20240312,170900,50731009,589,589,589,589,0
|
|
20240312,170800,50731009,589,589,589,589,0
|
|
20240312,170700,50731009,589,589,589,589,0
|
|
20240312,170600,50731009,589,589,589,589,0
|
|
20240312,170500,50731009,589,589,589,589,3122
|
|
20240312,170400,50731009,589,589,589,589,0
|
|
20240312,170300,50731009,589,589,589,589,0
|
|
20240312,170200,50731009,589,589,589,589,0
|
|
20240312,170100,50731009,589,589,589,589,0
|
|
20240312,170000,50731009,589,589,589,589,0
|
|
20240312,165900,50731009,589,589,589,589,0
|
|
20240312,165800,50731009,589,589,589,589,0
|
|
20240312,165700,50731009,589,589,589,589,0
|
|
20240312,165600,50731009,589,589,589,589,0
|
|
20240312,165500,50731009,589,589,589,589,0
|
|
20240312,165400,50731009,589,589,589,589,0
|
|
20240312,165300,50731009,589,589,589,589,0
|
|
20240312,165200,50731009,589,589,589,589,0
|
|
20240312,165100,50731009,589,589,589,589,0
|
|
20240312,165000,50731009,589,589,589,589,0
|
|
20240312,164900,50731009,589,589,589,589,0
|
|
20240312,164800,50731009,589,589,589,589,0
|
|
20240312,164700,50731009,589,589,589,589,0
|
|
20240312,164600,50731009,589,589,589,589,0
|
|
20240312,164500,50731009,589,589,589,589,0
|
|
20240312,164400,50731009,589,589,589,589,0
|
|
20240312,164300,50731009,589,589,589,589,0
|
|
20240312,164200,50731009,589,589,589,589,0
|
|
20240312,164100,50731009,589,589,589,589,0
|
|
20240312,164000,50731009,589,589,589,589,0
|
|
20240312,163900,50731009,589,589,589,589,0
|
|
20240312,163800,50731009,589,589,589,589,0
|
|
20240312,163700,50731009,589,589,589,589,0
|
|
20240312,163600,50731009,589,589,589,589,0
|
|
20240312,163500,50731009,589,589,589,589,3122
|
|
20240312,163400,50731009,589,589,589,589,0
|
|
20240312,163300,50731009,589,589,589,589,0
|
|
20240312,163200,50731009,589,589,589,589,0
|
|
20240312,163100,50731009,589,589,589,589,0
|
|
20240312,163000,50731009,589,589,589,589,0
|
|
20240312,162900,50731009,589,589,589,589,0
|
|
20240312,162800,50731009,589,589,589,589,0
|
|
20240312,162700,50731009,589,589,589,589,0
|
|
20240312,162600,50731009,589,589,589,589,0
|
|
20240312,162500,50731009,589,589,589,589,0
|
|
20240312,162400,50731009,589,589,589,589,0
|
|
20240312,162300,50731009,589,589,589,589,0
|
|
20240312,162200,50731009,589,589,589,589,0
|
|
20240312,162100,50731009,589,589,589,589,0
|
|
20240312,162000,50731009,589,589,589,589,0
|
|
20240312,161900,50731009,589,589,589,589,0
|
|
20240312,161800,50731009,589,589,589,589,0
|
|
20240312,161700,50731009,589,589,589,589,0
|
|
20240312,161600,50731009,589,589,589,589,0
|
|
20240312,161500,50731009,589,589,589,589,0
|
|
20240312,161400,50731009,589,589,589,589,0
|
|
20240312,161300,50731009,589,589,589,589,0
|
|
20240312,161200,50731009,589,589,589,589,0
|
|
20240312,161100,50731009,589,589,589,589,0
|
|
20240312,161000,50731009,589,589,589,589,0
|
|
20240312,160900,50731009,589,589,589,589,0
|
|
20240312,160800,50731009,589,589,589,589,0
|
|
20240312,160700,50731009,589,589,589,589,0
|
|
20240312,160600,50731009,589,589,589,589,0
|
|
20240312,160500,50731009,589,589,589,589,3122
|
|
20240312,160400,50731009,589,589,589,589,0
|
|
20240312,160300,50731009,589,589,589,589,0
|
|
20240312,160200,50731009,589,589,589,589,0
|
|
20240312,160100,50731009,589,589,589,589,0
|
|
20240312,160000,50731009,589,589,589,589,0
|
|
20240312,155900,50731009,589,589,589,589,0
|
|
20240312,155800,50731009,589,589,589,589,0
|
|
20240312,155700,50731009,589,589,589,589,0
|
|
20240312,155600,50731009,589,589,589,589,0
|
|
20240312,155500,50731009,589,589,589,589,0
|
|
20240312,155400,50731009,589,589,589,589,0
|
|
20240312,155300,50731009,589,589,589,589,0
|
|
20240312,155200,50731009,589,589,589,589,0
|
|
20240312,155100,50731009,589,589,589,589,0
|
|
20240312,155000,50731009,589,589,589,589,0
|
|
20240312,154900,50731009,589,589,589,589,0
|
|
20240312,154800,50731009,589,589,589,589,0
|
|
20240312,154700,50731009,589,589,589,589,0
|
|
20240312,154600,50731009,589,589,589,589,0
|
|
20240312,154500,50731009,589,589,589,589,0
|
|
20240312,154400,50731009,589,589,589,589,0
|
|
20240312,154300,50731009,589,589,589,589,0
|
|
20240312,154200,50731009,589,589,589,589,0
|
|
20240312,154100,50731009,589,589,589,589,0
|
|
20240312,154000,50731009,589,589,589,589,0
|
|
20240312,153900,50731009,589,589,589,589,0
|
|
20240312,153800,50731009,589,589,589,589,0
|
|
20240312,153700,50731009,589,589,589,589,0
|
|
20240312,153600,50731009,589,589,589,589,0
|
|
20240312,153500,50731009,589,589,589,589,3122
|
|
20240312,153400,50731009,589,589,589,589,0
|
|
20240312,153300,50731009,589,589,589,589,0
|
|
20240312,153200,50731009,589,589,589,589,0
|
|
20240312,153100,50731009,589,589,589,589,0
|
|
20240312,153000,50731009,589,589,589,589,3122
|
|
20240312,152900,48892151,588,588,588,588,0
|
|
20240312,152800,48892151,588,588,588,588,0
|
|
20240312,152700,48892151,588,588,588,588,0
|
|
20240312,152600,48892151,588,588,588,588,0
|
|
20240312,152500,48892151,588,588,588,588,0
|
|
20240312,152400,48892151,588,588,588,588,0
|
|
20240312,152300,48892151,588,588,588,588,0
|
|
20240312,152200,48892151,588,588,588,588,0
|
|
20240312,152100,48892151,588,588,588,588,0
|
|
20240312,152000,48892151,588,588,588,588,0
|
|
20240312,151900,48892151,588,588,588,588,0
|
|
20240312,151800,48892151,588,588,588,588,1
|
|
20240312,151700,48891563,589,586,589,586,4
|
|
20240312,151600,48889213,585,585,585,585,448
|
|
20240312,151500,48627133,586,588,588,586,1790
|
|
20240312,151400,47576635,588,588,588,588,0
|
|
20240312,151300,47576635,588,588,588,588,1
|
|
20240312,151200,47576047,588,588,588,588,215
|
|
20240312,151100,47449627,588,588,588,588,0
|
|
20240312,151000,47449627,588,588,588,588,0
|
|
20240312,150900,47449627,588,588,588,588,0
|
|
20240312,150800,47449627,588,588,588,588,0
|
|
20240312,150700,47449627,588,588,588,588,0
|
|
20240312,150600,47449627,588,588,588,588,2
|
|
20240312,150500,47448451,588,588,588,588,121
|
|
20240312,150400,47377303,589,588,589,588,71
|
|
20240312,150300,47335545,588,588,588,588,1612
|
|
20240312,150200,46387689,588,588,588,588,0
|
|
20240312,150100,46387689,588,588,588,588,0
|
|
20240312,150000,46387689,588,588,588,588,0
|
|
20240312,145900,46387689,588,588,588,588,0
|
|
20240312,145800,46387689,588,588,588,588,0
|
|
20240312,145700,46387689,588,588,588,588,2887
|
|
20240312,145600,44690133,588,588,588,588,2002
|
|
20240312,145500,43512957,588,588,588,588,0
|
|
20240312,145400,43512957,588,588,588,588,660
|
|
20240312,145300,43124877,587,587,587,587,0
|
|
20240312,145200,43124877,587,587,587,587,1
|
|
20240312,145100,43124290,587,587,587,587,62
|
|
20240312,145000,43087896,587,587,587,587,122
|
|
20240312,144900,43016282,587,587,587,587,131
|
|
20240312,144800,42939385,587,587,587,587,67
|
|
20240312,144700,42900056,587,587,587,587,123
|
|
20240312,144600,42827855,587,587,587,587,62
|
|
20240312,144500,42791461,587,587,587,587,244
|
|
20240312,144400,42648233,587,587,587,587,0
|
|
20240312,144300,42648233,587,587,587,587,61
|
|
20240312,144200,42612426,587,587,587,587,122
|
|
20240312,144100,42540812,587,587,587,587,123
|
|
20240312,144000,42468611,587,587,587,587,557
|
|
20240312,143900,42141652,587,587,587,587,8
|
|
20240312,143800,42136956,587,587,587,587,8
|
|
20240312,143700,42132260,587,588,588,587,10
|
|
20240312,143600,42126389,587,585,587,585,1080
|
|
20240312,143500,41493511,586,586,586,586,873
|
|
20240312,143400,40981933,586,587,587,586,2249
|
|
20240312,143300,39663822,587,587,587,587,8
|
|
20240312,143200,39659126,587,587,587,587,578
|
|
20240312,143100,39319840,587,588,588,587,9
|
|
20240312,143000,39314555,588,588,588,588,2
|
|
20240312,142900,39313379,588,588,588,588,0
|
|
20240312,142800,39313379,588,588,588,588,490
|
|
20240312,142700,39025259,588,588,588,588,7
|
|
20240312,142600,39021143,588,588,588,588,304
|
|
20240312,142500,38842391,588,588,588,588,0
|
|
20240312,142400,38842391,588,588,588,588,0
|
|
20240312,142300,38842391,588,588,588,588,2279
|
|
20240312,142200,37502339,589,589,589,589,0
|
|
20240312,142100,37502339,589,589,589,589,0
|
|
20240312,142000,37502339,589,589,589,589,0
|
|
20240312,141900,37502339,589,589,589,589,0
|
|
20240312,141800,37502339,589,589,589,589,0
|
|
20240312,141700,37502339,589,589,589,589,0
|
|
20240312,141600,37502339,589,589,589,589,0
|
|
20240312,141500,37502339,589,589,589,589,0
|
|
20240312,141400,37502339,589,589,589,589,0
|
|
20240312,141300,37502339,589,589,589,589,31
|
|
20240312,141200,37484080,589,589,589,589,0
|
|
20240312,141100,37484080,589,589,589,589,0
|
|
20240312,141000,37484080,589,589,589,589,0
|
|
20240312,140900,37484080,589,588,589,588,4
|
|
20240312,140800,37481726,588,588,588,588,1
|
|
20240312,140700,37481138,588,588,588,588,0
|
|
20240312,140600,37481138,588,588,588,588,0
|
|
20240312,140500,37481138,588,588,588,588,0
|
|
20240312,140400,37481138,588,588,588,588,3
|
|
20240312,140300,37479374,587,587,587,587,0
|
|
20240312,140200,37479374,587,587,587,587,0
|
|
20240312,140100,37479374,587,587,587,587,0
|
|
20240312,140000,37479374,587,588,588,587,828
|
|
20240312,135900,36992512,588,588,588,588,0
|
|
20240312,135800,36992512,588,588,588,588,0
|
|
20240312,135700,36992512,588,588,588,588,0
|
|
20240312,135600,36992512,588,588,588,588,20
|
|
20240312,135500,36980752,588,588,588,588,0
|
|
20240312,135400,36980752,588,588,588,588,0
|
|
20240312,135300,36980752,588,588,588,588,45
|
|
20240312,135200,36954292,588,588,588,588,324
|
|
20240312,135100,36763780,588,589,590,588,2465
|
|
20240312,135000,35312650,588,588,588,588,0
|
|
20240312,134900,35312650,588,588,588,588,0
|
|
20240312,134800,35312650,588,588,588,588,1
|
|
20240312,134700,35312062,589,589,589,589,0
|
|
20240312,134600,35312062,589,589,589,589,44
|
|
20240312,134500,35286146,589,588,589,588,19
|
|
20240312,134400,35274963,588,588,588,588,8
|
|
20240312,134300,35270259,588,588,588,588,8
|
|
20240312,134200,35265555,588,588,589,588,123
|
|
20240312,134100,35193230,588,588,588,588,103
|
|
20240312,134000,35132666,588,588,588,588,1501
|
|
20240312,133900,34250078,589,589,589,589,1
|
|
20240312,133800,34249489,588,588,588,588,1
|
|
20240312,133700,34248901,588,588,588,588,2
|
|
20240312,133600,34247725,588,588,588,588,552
|
|
20240312,133500,33923149,587,587,587,587,0
|
|
20240312,133400,33923149,587,587,587,587,2
|
|
20240312,133300,33921975,588,588,588,588,0
|
|
20240312,133200,33921975,588,588,588,588,0
|
|
20240312,133100,33921975,588,588,588,588,1
|
|
20240312,133000,33921387,588,588,588,588,61
|
|
20240312,132900,33885519,588,588,588,587,317
|
|
20240312,132800,33699131,588,588,588,588,112
|
|
20240312,132700,33633275,588,588,588,588,0
|
|
20240312,132600,33633275,588,588,588,588,0
|
|
20240312,132500,33633275,588,588,588,588,1317
|
|
20240312,132400,32858879,588,588,588,588,1
|
|
20240312,132300,32858291,588,588,588,588,11
|
|
20240312,132200,32851823,588,587,588,587,6792
|
|
20240312,132100,28861235,588,588,588,588,0
|
|
20240312,132000,28861235,588,588,588,588,0
|
|
20240312,131900,28861235,588,588,588,588,94
|
|
20240312,131800,28805963,587,587,587,587,0
|
|
20240312,131700,28805963,587,587,587,587,31
|
|
20240312,131600,28787766,588,587,588,587,10000
|
|
20240312,131500,22908717,586,586,586,586,2
|
|
20240312,131400,22907545,587,587,587,587,0
|
|
20240312,131300,22907545,587,587,587,587,0
|
|
20240312,131200,22907545,587,587,587,587,0
|
|
20240312,131100,22907545,587,587,587,587,0
|
|
20240312,131000,22907545,587,587,587,587,0
|
|
20240312,130900,22907545,587,586,587,586,10000
|
|
20240312,130800,17038546,585,585,585,585,0
|
|
20240312,130700,17038546,585,585,585,585,0
|
|
20240312,130600,17038546,585,585,585,585,0
|
|
20240312,130500,17038546,585,585,585,585,100
|
|
20240312,130400,16980046,585,585,585,585,10
|
|
20240312,130300,16974196,585,585,585,585,0
|
|
20240312,130200,16974196,585,585,585,585,0
|
|
20240312,130100,16974196,585,585,585,585,1
|
|
20240312,130000,16973611,585,585,585,585,0
|
|
20240312,125900,16973611,585,585,585,585,0
|
|
20240312,125800,16973611,585,585,585,585,0
|
|
20240312,125700,16973611,585,585,585,585,0
|
|
20240312,125600,16973611,585,585,585,585,0
|
|
20240312,125500,16973611,585,585,585,585,0
|
|
20240312,125400,16973611,585,585,585,585,10
|
|
20240312,125300,16967761,585,585,585,585,0
|
|
20240312,125200,16967761,585,585,585,585,7
|
|
20240312,125100,16963666,586,586,586,586,0
|
|
20240312,125000,16963666,586,586,586,586,0
|
|
20240312,124900,16963666,586,586,586,586,72
|
|
20240312,124800,16921474,586,586,587,586,623
|
|
20240312,124700,16556216,586,586,586,586,13
|
|
20240312,124600,16548598,586,586,586,586,505
|
|
20240312,124500,16252668,586,586,586,586,15
|
|
20240312,124400,16243878,586,585,586,585,4793
|
|
20240312,124300,13436237,585,585,585,585,0
|
|
20240312,124200,13436237,585,585,585,585,2
|
|
20240312,124100,13435067,584,584,584,584,0
|
|
20240312,124000,13435067,584,584,584,584,0
|
|
20240312,123900,13435067,584,584,584,584,4
|
|
20240312,123800,13432731,584,584,584,584,0
|
|
20240312,123700,13432731,584,584,584,584,0
|
|
20240312,123600,13432731,584,584,584,584,0
|
|
20240312,123500,13432731,584,584,584,584,0
|
|
20240312,123400,13432731,584,584,584,584,0
|
|
20240312,123300,13432731,584,584,584,584,0
|
|
20240312,123200,13432731,584,584,584,584,0
|
|
20240312,123100,13432731,584,584,584,584,428
|
|
20240312,123000,13182779,584,584,584,584,0
|
|
20240312,122900,13182779,584,584,584,584,0
|
|
20240312,122800,13182779,584,584,584,584,0
|
|
20240312,122700,13182779,584,584,584,584,0
|
|
20240312,122600,13182779,584,583,584,583,138
|
|
20240312,122500,13102207,584,584,584,584,62
|
|
20240312,122400,13065999,584,584,584,584,1589
|
|
20240312,122300,12138023,585,585,585,585,12
|
|
20240312,122200,12131003,585,585,585,585,0
|
|
20240312,122100,12131003,585,585,585,585,0
|
|
20240312,122000,12131003,585,585,585,585,0
|
|
20240312,121900,12131003,585,585,585,585,0
|
|
20240312,121800,12131003,585,585,585,585,0
|
|
20240312,121700,12131003,585,585,585,585,20
|
|
20240312,121600,12119303,585,585,585,585,0
|
|
20240312,121500,12119303,585,585,585,585,0
|
|
20240312,121400,12119303,585,585,585,585,0
|
|
20240312,121300,12119303,585,585,585,585,0
|
|
20240312,121200,12119303,585,585,585,585,0
|
|
20240312,121100,12119303,585,585,585,585,0
|
|
20240312,121000,12119303,585,585,585,585,0
|
|
20240312,120900,12119303,585,585,585,585,0
|
|
20240312,120800,12119303,585,585,585,585,0
|
|
20240312,120700,12119303,585,585,585,585,146
|
|
20240312,120600,12033893,585,585,585,585,0
|
|
20240312,120500,12033893,585,585,585,585,0
|
|
20240312,120400,12033893,585,585,585,585,0
|
|
20240312,120300,12033893,585,585,585,585,0
|
|
20240312,120200,12033893,585,585,585,585,0
|
|
20240312,120100,12033893,585,585,585,585,0
|
|
20240312,120000,12033893,585,585,585,585,0
|
|
20240312,115900,12033893,585,585,585,585,0
|
|
20240312,115800,12033893,585,585,585,585,0
|
|
20240312,115700,12033893,585,585,585,585,0
|
|
20240312,115600,12033893,585,585,585,585,0
|
|
20240312,115500,12033893,585,584,585,584,2
|
|
20240312,115400,12032724,584,584,584,584,0
|
|
20240312,115300,12032724,584,584,584,584,0
|
|
20240312,115200,12032724,584,584,584,584,0
|
|
20240312,115100,12032724,584,584,584,584,1
|
|
20240312,115000,12032140,583,583,583,583,2
|
|
20240312,114900,12030974,582,583,583,581,1377
|
|
20240312,114800,11229688,585,585,585,585,0
|
|
20240312,114700,11229688,585,585,585,585,0
|
|
20240312,114600,11229688,585,585,585,585,0
|
|
20240312,114500,11229688,585,585,585,585,0
|
|
20240312,114400,11229688,585,585,585,585,0
|
|
20240312,114300,11229688,585,585,585,585,0
|
|
20240312,114200,11229688,585,585,585,585,0
|
|
20240312,114100,11229688,585,585,585,585,0
|
|
20240312,114000,11229688,585,585,585,585,0
|
|
20240312,113900,11229688,585,585,585,585,0
|
|
20240312,113800,11229688,585,585,585,585,0
|
|
20240312,113700,11229688,585,585,585,585,0
|
|
20240312,113600,11229688,585,585,585,585,1
|
|
20240312,113500,11229103,585,585,585,585,21
|
|
20240312,113400,11216818,585,584,585,584,51
|
|
20240312,113300,11187000,584,584,584,584,34
|
|
20240312,113200,11167144,584,584,584,584,204
|
|
20240312,113100,11048008,584,583,584,583,583
|
|
20240312,113000,10707600,584,584,584,584,0
|
|
20240312,112900,10707600,584,584,584,584,0
|
|
20240312,112800,10707600,584,584,584,584,0
|
|
20240312,112700,10707600,584,584,584,584,0
|
|
20240312,112600,10707600,584,584,584,584,0
|
|
20240312,112500,10707600,584,584,584,584,0
|
|
20240312,112400,10707600,584,584,584,584,0
|
|
20240312,112300,10707600,584,584,584,584,1
|
|
20240312,112200,10707016,584,584,584,584,12
|
|
20240312,112100,10700008,584,584,584,584,130
|
|
20240312,112000,10624088,584,584,584,584,1
|
|
20240312,111900,10623504,584,584,584,584,16
|
|
20240312,111800,10614160,584,584,584,584,177
|
|
20240312,111700,10510792,583,584,584,583,453
|
|
20240312,111600,10246678,584,584,584,584,53
|
|
20240312,111500,10215726,584,584,584,584,13
|
|
20240312,111400,10208134,584,584,584,584,33
|
|
20240312,111300,10188862,584,583,584,583,1041
|
|
20240312,111200,9581480,583,583,583,583,0
|
|
20240312,111100,9581480,583,583,583,583,0
|
|
20240312,111000,9581480,583,583,583,583,0
|
|
20240312,110900,9581480,583,583,583,583,1
|
|
20240312,110800,9580897,582,583,583,582,14
|
|
20240312,110700,9572738,582,582,582,582,147
|
|
20240312,110600,9487184,582,581,582,581,49
|
|
20240312,110500,9458668,582,582,582,582,153
|
|
20240312,110400,9369622,582,582,582,582,110
|
|
20240312,110300,9305602,583,583,583,583,0
|
|
20240312,110200,9305602,583,583,583,583,0
|
|
20240312,110100,9305602,583,583,583,583,0
|
|
20240312,110000,9305602,583,583,583,583,0
|
|
20240312,105900,9305602,583,583,583,583,0
|
|
20240312,105800,9305602,583,583,583,583,1
|
|
20240312,105700,9305019,582,582,582,582,1
|
|
20240312,105600,9304437,584,584,584,584,0
|
|
20240312,105500,9304437,584,585,585,584,4
|
|
20240312,105400,9302098,585,585,585,585,11
|
|
20240312,105300,9295663,584,584,584,584,156
|
|
20240312,105200,9204559,584,583,584,583,400
|
|
20240312,105100,8971319,583,583,583,583,0
|
|
20240312,105000,8971319,583,583,583,583,0
|
|
20240312,104900,8971319,583,583,583,583,4
|
|
20240312,104800,8968987,583,583,583,583,10
|
|
20240312,104700,8963157,583,581,583,581,478
|
|
20240312,104600,8684909,581,584,584,581,176
|
|
20240312,104500,8582245,584,584,584,584,321
|
|
20240312,104400,8394781,580,584,584,580,1161
|
|
20240312,104300,7720138,583,583,583,583,957
|
|
20240312,104200,7162207,583,581,583,581,723
|
|
20240312,104100,6740934,581,581,581,581,1036
|
|
20240312,104000,6139018,583,583,583,583,0
|
|
20240312,103900,6139018,583,583,583,583,0
|
|
20240312,103800,6139018,583,583,583,583,0
|
|
20240312,103700,6139018,583,583,583,583,0
|
|
20240312,103600,6139018,583,583,583,583,0
|
|
20240312,103500,6139018,583,583,583,583,0
|
|
20240312,103400,6139018,583,583,583,583,0
|
|
20240312,103300,6139018,583,583,583,583,0
|
|
20240312,103200,6139018,583,583,583,583,0
|
|
20240312,103100,6139018,583,583,583,583,0
|
|
20240312,103000,6139018,583,583,583,583,0
|
|
20240312,102900,6139018,583,583,583,583,0
|
|
20240312,102800,6139018,583,583,583,583,0
|
|
20240312,102700,6139018,583,583,583,583,0
|
|
20240312,102600,6139018,583,583,583,583,0
|
|
20240312,102500,6139018,583,583,583,583,0
|
|
20240312,102400,6139018,583,583,583,583,0
|
|
20240312,102300,6139018,583,583,583,583,0
|
|
20240312,102200,6139018,583,583,583,583,0
|
|
20240312,102100,6139018,583,583,583,583,0
|
|
20240312,102000,6139018,583,583,583,583,0
|
|
20240312,101900,6139018,583,583,583,583,0
|
|
20240312,101800,6139018,583,583,583,583,1
|
|
20240312,101700,6138435,583,582,583,582,9
|
|
20240312,101600,6133195,582,582,582,582,0
|
|
20240312,101500,6133195,582,582,582,582,1
|
|
20240312,101400,6132613,582,582,582,582,1
|
|
20240312,101300,6132031,583,582,583,582,34
|
|
20240312,101200,6112235,582,582,582,582,0
|
|
20240312,101100,6112235,582,582,582,582,0
|
|
20240312,101000,6112235,582,582,582,582,0
|
|
20240312,100900,6112235,582,582,582,582,1
|
|
20240312,100800,6111653,583,583,583,583,0
|
|
20240312,100700,6111653,583,583,583,583,3
|
|
20240312,100600,6109904,584,583,584,583,26
|
|
20240312,100500,6094739,583,582,583,582,66
|
|
20240312,100400,6056263,582,582,582,582,339
|
|
20240312,100300,5858965,582,582,582,582,220
|
|
20240312,100200,5730925,582,582,582,582,220
|
|
20240312,100100,5602885,582,582,582,582,111
|
|
20240312,100000,5538283,582,582,582,582,220
|
|
20240312,095900,5410243,581,581,582,581,1123
|
|
20240312,095800,4756946,581,580,581,580,2382
|
|
20240312,095700,3375276,581,581,581,581,0
|
|
20240312,095600,3375276,581,581,581,581,0
|
|
20240312,095500,3375276,581,581,581,581,0
|
|
20240312,095400,3375276,581,581,581,581,3
|
|
20240312,095300,3373533,582,581,582,581,28
|
|
20240312,095200,3357259,581,580,581,579,319
|
|
20240312,095100,3172200,579,579,579,579,2
|
|
20240312,095000,3171042,580,579,580,578,826
|
|
20240312,094900,2693310,579,579,579,579,311
|
|
20240312,094800,2513241,579,578,579,578,3
|
|
20240312,094700,2511505,579,579,579,579,20
|
|
20240312,094600,2499925,579,579,579,579,53
|
|
20240312,094500,2469238,580,580,580,580,185
|
|
20240312,094400,2361938,580,580,580,580,0
|
|
20240312,094300,2361938,580,580,580,580,0
|
|
20240312,094200,2361938,580,580,580,580,0
|
|
20240312,094100,2361938,580,580,580,580,0
|
|
20240312,094000,2361938,580,580,580,580,0
|
|
20240312,093900,2361938,580,580,580,580,0
|
|
20240312,093800,2361938,580,580,580,580,0
|
|
20240312,093700,2361938,580,580,580,580,1
|
|
20240312,093600,2361358,580,580,580,580,0
|
|
20240312,093500,2361358,580,580,580,580,2
|
|
20240312,093400,2360198,580,580,580,580,0
|
|
20240312,093300,2360198,580,580,580,580,0
|
|
20240312,093200,2360198,580,580,580,580,0
|
|
20240312,093100,2360198,580,580,580,580,0
|
|
20240312,093000,2360198,580,580,580,580,0
|
|
20240312,092900,2360198,580,580,580,580,0
|
|
20240312,092800,2360198,580,580,580,580,0
|
|
20240312,092700,2360198,580,580,580,580,4
|
|
20240312,092600,2357878,580,580,580,580,11
|
|
20240312,092500,2351498,580,580,580,580,3
|
|
20240312,092400,2349758,580,580,580,580,35
|
|
20240312,092300,2329458,580,580,580,578,385
|
|
20240312,092200,2106746,580,579,580,579,36
|
|
20240312,092100,2085893,579,579,579,578,107
|
|
20240312,092000,2023949,580,580,580,580,0
|
|
20240312,091900,2023949,580,580,580,579,3
|
|
20240312,091800,2022210,580,579,580,579,6
|
|
20240312,091700,2018733,580,579,580,579,42
|
|
20240312,091600,1994386,579,580,580,579,49
|
|
20240312,091500,1965972,579,579,580,579,109
|
|
20240312,091400,1902760,580,580,580,579,9
|
|
20240312,091300,1897545,579,578,579,578,104
|
|
20240312,091200,1837429,578,581,581,578,3
|
|
20240312,091100,1835689,581,581,581,581,8
|
|
20240312,091000,1831041,581,581,581,581,91
|
|
20240312,090900,1778170,581,581,581,581,338
|
|
20240312,090800,1581792,577,581,581,577,91
|
|
20240312,090700,1528957,581,581,581,580,165
|
|
20240312,090600,1433093,580,580,581,580,165
|
|
20240312,090500,1337310,580,579,580,578,172
|
|
20240312,090400,1237664,581,580,581,580,164
|
|
20240312,090300,1142462,579,578,579,578,18
|
|
20240312,090200,1132042,577,580,580,577,730
|
|
20240312,090100,710593,581,581,581,581,29
|
|
20240312,090000,693744,582,582,582,582,1192
|