578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240313,183500,67915566,593,593,593,593,1402
|
|
20240313,183400,67915566,593,593,593,593,0
|
|
20240313,183300,67915566,593,593,593,593,0
|
|
20240313,183200,67915566,593,593,593,593,0
|
|
20240313,183100,67915566,593,593,593,593,0
|
|
20240313,183000,67915566,593,593,593,593,0
|
|
20240313,182900,67915566,593,593,593,593,0
|
|
20240313,182800,67915566,593,593,593,593,0
|
|
20240313,182700,67915566,593,593,593,593,0
|
|
20240313,182600,67915566,593,593,593,593,0
|
|
20240313,182500,67915566,593,593,593,593,0
|
|
20240313,182400,67915566,593,593,593,593,0
|
|
20240313,182300,67915566,593,593,593,593,0
|
|
20240313,182200,67915566,593,593,593,593,0
|
|
20240313,182100,67915566,593,593,593,593,0
|
|
20240313,182000,67915566,593,593,593,593,0
|
|
20240313,181900,67915566,593,593,593,593,0
|
|
20240313,181800,67915566,593,593,593,593,0
|
|
20240313,181700,67915566,593,593,593,593,0
|
|
20240313,181600,67915566,593,593,593,593,0
|
|
20240313,181500,67915566,593,593,593,593,0
|
|
20240313,181400,67915566,593,593,593,593,0
|
|
20240313,181300,67915566,593,593,593,593,0
|
|
20240313,181200,67915566,593,593,593,593,0
|
|
20240313,181100,67915566,593,593,593,593,0
|
|
20240313,181000,67915566,593,593,593,593,0
|
|
20240313,180900,67915566,593,593,593,593,0
|
|
20240313,180800,67915566,593,593,593,593,0
|
|
20240313,180700,67915566,593,593,593,593,0
|
|
20240313,180600,67915566,593,593,593,593,0
|
|
20240313,180500,67915566,593,593,593,593,1402
|
|
20240313,180400,67915566,593,593,593,593,0
|
|
20240313,180300,67915566,593,593,593,593,0
|
|
20240313,180200,67915566,593,593,593,593,0
|
|
20240313,180100,67915566,593,593,593,593,0
|
|
20240313,180000,67915566,593,593,593,593,0
|
|
20240313,175900,67915566,593,593,593,593,0
|
|
20240313,175800,67915566,593,593,593,593,0
|
|
20240313,175700,67915566,593,593,593,593,0
|
|
20240313,175600,67915566,593,593,593,593,0
|
|
20240313,175500,67915566,593,593,593,593,0
|
|
20240313,175400,67915566,593,593,593,593,0
|
|
20240313,175300,67915566,593,593,593,593,0
|
|
20240313,175200,67915566,593,593,593,593,0
|
|
20240313,175100,67915566,593,593,593,593,0
|
|
20240313,175000,67915566,593,593,593,593,0
|
|
20240313,174900,67915566,593,593,593,593,0
|
|
20240313,174800,67915566,593,593,593,593,0
|
|
20240313,174700,67915566,593,593,593,593,0
|
|
20240313,174600,67915566,593,593,593,593,0
|
|
20240313,174500,67915566,593,593,593,593,0
|
|
20240313,174400,67915566,593,593,593,593,0
|
|
20240313,174300,67915566,593,593,593,593,0
|
|
20240313,174200,67915566,593,593,593,593,0
|
|
20240313,174100,67915566,593,593,593,593,0
|
|
20240313,174000,67915566,593,593,593,593,0
|
|
20240313,173900,67915566,593,593,593,593,0
|
|
20240313,173800,67915566,593,593,593,593,0
|
|
20240313,173700,67915566,593,593,593,593,0
|
|
20240313,173600,67915566,593,593,593,593,0
|
|
20240313,173500,67915566,593,593,593,593,1402
|
|
20240313,173400,67915566,593,593,593,593,0
|
|
20240313,173300,67915566,593,593,593,593,0
|
|
20240313,173200,67915566,593,593,593,593,0
|
|
20240313,173100,67915566,593,593,593,593,0
|
|
20240313,173000,67915566,593,593,593,593,0
|
|
20240313,172900,67915566,593,593,593,593,0
|
|
20240313,172800,67915566,593,593,593,593,0
|
|
20240313,172700,67915566,593,593,593,593,0
|
|
20240313,172600,67915566,593,593,593,593,0
|
|
20240313,172500,67915566,593,593,593,593,0
|
|
20240313,172400,67915566,593,593,593,593,0
|
|
20240313,172300,67915566,593,593,593,593,0
|
|
20240313,172200,67915566,593,593,593,593,0
|
|
20240313,172100,67915566,593,593,593,593,0
|
|
20240313,172000,67915566,593,593,593,593,0
|
|
20240313,171900,67915566,593,593,593,593,0
|
|
20240313,171800,67915566,593,593,593,593,0
|
|
20240313,171700,67915566,593,593,593,593,0
|
|
20240313,171600,67915566,593,593,593,593,0
|
|
20240313,171500,67915566,593,593,593,593,0
|
|
20240313,171400,67915566,593,593,593,593,0
|
|
20240313,171300,67915566,593,593,593,593,0
|
|
20240313,171200,67915566,593,593,593,593,0
|
|
20240313,171100,67915566,593,593,593,593,0
|
|
20240313,171000,67915566,593,593,593,593,0
|
|
20240313,170900,67915566,593,593,593,593,0
|
|
20240313,170800,67915566,593,593,593,593,0
|
|
20240313,170700,67915566,593,593,593,593,0
|
|
20240313,170600,67915566,593,593,593,593,0
|
|
20240313,170500,67915566,593,593,593,593,1402
|
|
20240313,170400,67915566,593,593,593,593,0
|
|
20240313,170300,67915566,593,593,593,593,0
|
|
20240313,170200,67915566,593,593,593,593,0
|
|
20240313,170100,67915566,593,593,593,593,0
|
|
20240313,170000,67915566,593,593,593,593,0
|
|
20240313,165900,67915566,593,593,593,593,0
|
|
20240313,165800,67915566,593,593,593,593,0
|
|
20240313,165700,67915566,593,593,593,593,0
|
|
20240313,165600,67915566,593,593,593,593,0
|
|
20240313,165500,67915566,593,593,593,593,0
|
|
20240313,165400,67915566,593,593,593,593,0
|
|
20240313,165300,67915566,593,593,593,593,0
|
|
20240313,165200,67915566,593,593,593,593,0
|
|
20240313,165100,67915566,593,593,593,593,0
|
|
20240313,165000,67915566,593,593,593,593,0
|
|
20240313,164900,67915566,593,593,593,593,0
|
|
20240313,164800,67915566,593,593,593,593,0
|
|
20240313,164700,67915566,593,593,593,593,0
|
|
20240313,164600,67915566,593,593,593,593,0
|
|
20240313,164500,67915566,593,593,593,593,0
|
|
20240313,164400,67915566,593,593,593,593,0
|
|
20240313,164300,67915566,593,593,593,593,0
|
|
20240313,164200,67915566,593,593,593,593,0
|
|
20240313,164100,67915566,593,593,593,593,0
|
|
20240313,164000,67915566,593,593,593,593,0
|
|
20240313,163900,67915566,593,593,593,593,0
|
|
20240313,163800,67915566,593,593,593,593,0
|
|
20240313,163700,67915566,593,593,593,593,0
|
|
20240313,163600,67915566,593,593,593,593,0
|
|
20240313,163500,67915566,593,593,593,593,1402
|
|
20240313,163400,67915566,593,593,593,593,0
|
|
20240313,163300,67915566,593,593,593,593,0
|
|
20240313,163200,67915566,593,593,593,593,0
|
|
20240313,163100,67915566,593,593,593,593,0
|
|
20240313,163000,67915566,593,593,593,593,0
|
|
20240313,162900,67915566,593,593,593,593,0
|
|
20240313,162800,67915566,593,593,593,593,0
|
|
20240313,162700,67915566,593,593,593,593,0
|
|
20240313,162600,67915566,593,593,593,593,0
|
|
20240313,162500,67915566,593,593,593,593,0
|
|
20240313,162400,67915566,593,593,593,593,0
|
|
20240313,162300,67915566,593,593,593,593,0
|
|
20240313,162200,67915566,593,593,593,593,0
|
|
20240313,162100,67915566,593,593,593,593,0
|
|
20240313,162000,67915566,593,593,593,593,0
|
|
20240313,161900,67915566,593,593,593,593,0
|
|
20240313,161800,67915566,593,593,593,593,0
|
|
20240313,161700,67915566,593,593,593,593,0
|
|
20240313,161600,67915566,593,593,593,593,0
|
|
20240313,161500,67915566,593,593,593,593,0
|
|
20240313,161400,67915566,593,593,593,593,0
|
|
20240313,161300,67915566,593,593,593,593,0
|
|
20240313,161200,67915566,593,593,593,593,0
|
|
20240313,161100,67915566,593,593,593,593,0
|
|
20240313,161000,67915566,593,593,593,593,0
|
|
20240313,160900,67915566,593,593,593,593,0
|
|
20240313,160800,67915566,593,593,593,593,0
|
|
20240313,160700,67915566,593,593,593,593,0
|
|
20240313,160600,67915566,593,593,593,593,0
|
|
20240313,160500,67915566,593,593,593,593,1402
|
|
20240313,160400,67915566,593,593,593,593,0
|
|
20240313,160300,67915566,593,593,593,593,0
|
|
20240313,160200,67915566,593,593,593,593,0
|
|
20240313,160100,67915566,593,593,593,593,0
|
|
20240313,160000,67915566,593,593,593,593,0
|
|
20240313,155900,67915566,593,593,593,593,0
|
|
20240313,155800,67915566,593,593,593,593,0
|
|
20240313,155700,67915566,593,593,593,593,0
|
|
20240313,155600,67915566,593,593,593,593,0
|
|
20240313,155500,67915566,593,593,593,593,0
|
|
20240313,155400,67915566,593,593,593,593,0
|
|
20240313,155300,67915566,593,593,593,593,0
|
|
20240313,155200,67915566,593,593,593,593,0
|
|
20240313,155100,67915566,593,593,593,593,0
|
|
20240313,155000,67915566,593,593,593,593,0
|
|
20240313,154900,67915566,593,593,593,593,0
|
|
20240313,154800,67915566,593,593,593,593,0
|
|
20240313,154700,67915566,593,593,593,593,0
|
|
20240313,154600,67915566,593,593,593,593,0
|
|
20240313,154500,67915566,593,593,593,593,0
|
|
20240313,154400,67915566,593,593,593,593,0
|
|
20240313,154300,67915566,593,593,593,593,0
|
|
20240313,154200,67915566,593,593,593,593,0
|
|
20240313,154100,67915566,593,593,593,593,0
|
|
20240313,154000,67915566,593,593,593,593,0
|
|
20240313,153900,67915566,593,593,593,593,0
|
|
20240313,153800,67915566,593,593,593,593,0
|
|
20240313,153700,67915566,593,593,593,593,0
|
|
20240313,153600,67915566,593,593,593,593,0
|
|
20240313,153500,67915566,593,593,593,593,1402
|
|
20240313,153400,67915566,593,593,593,593,0
|
|
20240313,153300,67915566,593,593,593,593,0
|
|
20240313,153200,67915566,593,593,593,593,0
|
|
20240313,153100,67915566,593,593,593,593,0
|
|
20240313,153000,67915566,593,593,593,593,1402
|
|
20240313,152900,67084180,590,590,590,590,0
|
|
20240313,152800,67084180,590,590,590,590,0
|
|
20240313,152700,67084180,590,590,590,590,0
|
|
20240313,152600,67084180,590,590,590,590,0
|
|
20240313,152500,67084180,590,590,590,590,0
|
|
20240313,152400,67084180,590,590,590,590,0
|
|
20240313,152300,67084180,590,590,590,590,0
|
|
20240313,152200,67084180,590,590,590,590,0
|
|
20240313,152100,67084180,590,590,590,590,0
|
|
20240313,152000,67084180,590,590,590,590,0
|
|
20240313,151900,67084180,590,590,590,590,0
|
|
20240313,151800,67084180,590,590,590,590,0
|
|
20240313,151700,67084180,590,588,590,588,5
|
|
20240313,151600,67081235,587,592,592,587,180
|
|
20240313,151500,66974853,592,592,592,592,112
|
|
20240313,151400,66908549,592,592,592,592,0
|
|
20240313,151300,66908549,592,592,592,592,1
|
|
20240313,151200,66907957,592,592,592,592,0
|
|
20240313,151100,66907957,592,592,592,592,2
|
|
20240313,151000,66906773,592,592,592,592,1
|
|
20240313,150900,66906181,592,592,592,592,0
|
|
20240313,150800,66906181,592,593,595,592,7
|
|
20240313,150700,66902031,592,592,592,592,1
|
|
20240313,150600,66901439,592,592,592,592,5
|
|
20240313,150500,66898479,592,592,592,592,0
|
|
20240313,150400,66898479,592,592,592,592,9
|
|
20240313,150300,66893151,595,595,595,595,0
|
|
20240313,150200,66893151,595,592,595,592,12
|
|
20240313,150100,66886017,594,595,596,592,2012
|
|
20240313,150000,65692870,592,594,594,592,80
|
|
20240313,145900,65645352,596,592,596,592,12
|
|
20240313,145800,65638210,596,593,596,593,11
|
|
20240313,145700,65631660,592,592,592,592,2
|
|
20240313,145600,65630476,592,592,592,592,0
|
|
20240313,145500,65630476,592,592,592,592,1
|
|
20240313,145400,65629884,592,593,596,592,12
|
|
20240313,145300,65622744,592,592,592,592,0
|
|
20240313,145200,65622744,592,592,592,592,3
|
|
20240313,145100,65620968,592,592,592,592,3
|
|
20240313,145000,65619192,596,596,596,596,500
|
|
20240313,144900,65321192,596,594,596,593,13
|
|
20240313,144800,65313450,592,594,596,592,112
|
|
20240313,144700,65246897,594,592,594,592,112
|
|
20240313,144600,65180377,592,592,592,592,87
|
|
20240313,144500,65128873,592,592,592,592,0
|
|
20240313,144400,65128873,592,592,592,592,1
|
|
20240313,144300,65128281,593,592,593,592,7
|
|
20240313,144200,65124136,592,592,592,592,0
|
|
20240313,144100,65124136,592,592,592,592,1
|
|
20240313,144000,65123544,595,593,596,593,23
|
|
20240313,143900,65109865,596,592,596,592,5
|
|
20240313,143800,65106895,592,592,592,592,1
|
|
20240313,143700,65106303,593,593,593,593,1
|
|
20240313,143600,65105710,592,592,592,592,2
|
|
20240313,143500,65104526,593,591,593,591,4
|
|
20240313,143400,65102160,597,589,597,589,3004
|
|
20240313,143300,63314652,594,589,594,589,2000
|
|
20240313,143200,62128786,587,587,592,587,3003
|
|
20240313,143100,60351031,592,589,592,589,300
|
|
20240313,143000,60173683,591,586,591,586,112
|
|
20240313,142900,60107601,586,586,586,586,0
|
|
20240313,142800,60107601,586,586,586,586,1
|
|
20240313,142700,60107015,591,586,591,586,153
|
|
20240313,142600,60016762,587,586,587,586,3
|
|
20240313,142500,60015003,586,587,590,586,112
|
|
20240313,142400,59949032,586,586,586,586,1
|
|
20240313,142300,59948446,590,587,590,587,11
|
|
20240313,142200,59941961,586,588,590,586,27
|
|
20240313,142100,59926053,590,587,590,587,14
|
|
20240313,142000,59917801,586,586,590,586,15
|
|
20240313,141900,59908970,590,585,590,585,31
|
|
20240313,141800,59890713,589,586,589,586,20
|
|
20240313,141700,59878967,585,585,585,585,105
|
|
20240313,141600,59817542,586,586,586,586,16
|
|
20240313,141500,59808166,584,584,584,584,0
|
|
20240313,141400,59808166,584,585,590,584,385
|
|
20240313,141300,59582046,586,585,586,585,1002
|
|
20240313,141200,58994877,583,585,585,583,3
|
|
20240313,141100,58993124,584,583,584,583,3
|
|
20240313,141000,58991374,583,583,583,583,0
|
|
20240313,140900,58991374,583,585,586,583,12
|
|
20240313,140800,58984347,583,584,586,583,26
|
|
20240313,140700,58969129,583,581,583,581,2715
|
|
20240313,140600,57387857,581,581,581,580,533
|
|
20240313,140500,57078185,581,579,581,579,11
|
|
20240313,140400,57071796,579,579,579,579,0
|
|
20240313,140300,57071796,579,580,580,579,1342
|
|
20240313,140200,56293737,579,579,579,579,0
|
|
20240313,140100,56293737,579,581,581,579,1960
|
|
20240313,140000,55156767,581,581,581,581,4
|
|
20240313,135900,55154443,581,581,581,581,0
|
|
20240313,135800,55154443,581,581,581,581,1
|
|
20240313,135700,55153862,581,581,581,581,0
|
|
20240313,135600,55153862,581,581,581,581,1
|
|
20240313,135500,55153281,581,581,581,581,1
|
|
20240313,135400,55152700,581,581,581,581,0
|
|
20240313,135300,55152700,581,581,581,581,1
|
|
20240313,135200,55152119,581,581,581,581,1
|
|
20240313,135100,55151538,581,581,581,581,3
|
|
20240313,135000,55149795,581,581,581,581,1
|
|
20240313,134900,55149214,580,581,581,580,11
|
|
20240313,134800,55142833,581,581,581,581,1
|
|
20240313,134700,55142252,581,581,581,581,1
|
|
20240313,134600,55141671,580,580,580,580,1
|
|
20240313,134500,55141091,581,581,581,581,1
|
|
20240313,134400,55140510,581,580,581,580,2
|
|
20240313,134300,55139349,581,581,581,581,1
|
|
20240313,134200,55138768,581,581,581,581,1
|
|
20240313,134100,55138187,580,580,580,580,200
|
|
20240313,134000,55022187,580,580,580,580,1
|
|
20240313,133900,55021607,580,580,580,580,1
|
|
20240313,133800,55021027,580,580,580,580,1
|
|
20240313,133700,55020447,580,580,580,580,1
|
|
20240313,133600,55019867,580,580,580,580,1
|
|
20240313,133500,55019287,580,580,580,580,0
|
|
20240313,133400,55019287,580,580,580,580,3
|
|
20240313,133300,55017547,581,581,581,581,1
|
|
20240313,133200,55016966,581,581,581,581,9
|
|
20240313,133100,55011737,580,580,580,580,1
|
|
20240313,133000,55011157,581,581,581,581,11
|
|
20240313,132900,55004766,581,582,582,581,2721
|
|
20240313,132800,53421203,581,581,581,581,3
|
|
20240313,132700,53419460,580,580,580,580,1
|
|
20240313,132600,53418880,580,580,580,580,3
|
|
20240313,132500,53417140,581,581,581,581,3
|
|
20240313,132400,53415397,581,581,582,581,258
|
|
20240313,132300,53265498,581,581,581,580,16
|
|
20240313,132200,53256203,581,581,581,581,0
|
|
20240313,132100,53256203,581,580,581,580,9651
|
|
20240313,132000,47658302,581,581,581,581,2584
|
|
20240313,131900,46156998,581,581,581,581,4
|
|
20240313,131800,46154674,581,582,582,581,1924
|
|
20240313,131700,45034913,582,583,583,582,910
|
|
20240313,131600,44504423,583,583,583,583,91
|
|
20240313,131500,44451370,583,583,583,583,1
|
|
20240313,131400,44450787,583,583,583,583,1
|
|
20240313,131300,44450204,583,583,583,583,0
|
|
20240313,131200,44450204,583,583,583,583,0
|
|
20240313,131100,44450204,583,583,583,583,1
|
|
20240313,131000,44449621,583,583,583,583,1
|
|
20240313,130900,44449038,583,583,583,583,0
|
|
20240313,130800,44449038,583,583,583,583,5
|
|
20240313,130700,44446123,585,585,585,585,0
|
|
20240313,130600,44446123,585,585,585,585,0
|
|
20240313,130500,44446123,585,585,585,583,11
|
|
20240313,130400,44439690,583,583,583,583,1
|
|
20240313,130300,44439107,584,584,584,584,0
|
|
20240313,130200,44439107,584,584,584,584,12
|
|
20240313,130100,44432099,583,583,583,583,1
|
|
20240313,130000,44431516,583,583,583,583,32
|
|
20240313,125900,44412860,583,583,583,583,1
|
|
20240313,125800,44412277,583,583,583,583,1
|
|
20240313,125700,44411694,583,583,583,583,0
|
|
20240313,125600,44411694,583,583,583,583,1
|
|
20240313,125500,44411111,583,583,583,583,2
|
|
20240313,125400,44409945,583,583,583,583,0
|
|
20240313,125300,44409945,583,583,583,583,0
|
|
20240313,125200,44409945,583,583,583,583,1
|
|
20240313,125100,44409362,583,583,583,583,4
|
|
20240313,125000,44407030,583,583,583,583,0
|
|
20240313,124900,44407030,583,583,583,583,2
|
|
20240313,124800,44405864,584,584,584,584,34
|
|
20240313,124700,44386008,583,583,583,583,0
|
|
20240313,124600,44386008,583,583,583,583,1
|
|
20240313,124500,44385425,583,583,583,583,1
|
|
20240313,124400,44384842,583,583,583,583,1
|
|
20240313,124300,44384259,582,582,582,582,4
|
|
20240313,124200,44381931,582,582,582,582,1
|
|
20240313,124100,44381349,582,582,582,582,0
|
|
20240313,124000,44381349,582,582,582,582,0
|
|
20240313,123900,44381349,582,582,582,582,2
|
|
20240313,123800,44380185,583,583,583,583,1
|
|
20240313,123700,44379602,582,583,583,582,3212
|
|
20240313,123600,42508931,583,583,583,583,2
|
|
20240313,123500,42507765,583,583,583,583,1
|
|
20240313,123400,42507182,583,583,583,583,2
|
|
20240313,123300,42506016,583,583,583,583,1
|
|
20240313,123200,42505433,584,583,584,583,2
|
|
20240313,123100,42504266,585,585,585,585,0
|
|
20240313,123000,42504266,585,583,585,583,1001
|
|
20240313,122900,41918683,583,584,584,583,3
|
|
20240313,122800,41916932,584,584,584,584,1
|
|
20240313,122700,41916348,583,583,583,583,1
|
|
20240313,122600,41915765,583,584,584,583,2022
|
|
20240313,122500,40735361,584,584,584,584,0
|
|
20240313,122400,40735361,584,584,584,584,2
|
|
20240313,122300,40734193,584,584,584,584,1
|
|
20240313,122200,40733609,584,584,584,584,1
|
|
20240313,122100,40733025,584,584,584,584,0
|
|
20240313,122000,40733025,584,584,584,584,2
|
|
20240313,121900,40731857,584,584,584,584,0
|
|
20240313,121800,40731857,584,584,584,584,0
|
|
20240313,121700,40731857,584,584,584,584,2
|
|
20240313,121600,40730689,584,585,585,584,3
|
|
20240313,121500,40728936,585,585,585,585,0
|
|
20240313,121400,40728936,585,584,585,584,2
|
|
20240313,121300,40727767,585,585,585,585,105
|
|
20240313,121200,40666342,585,585,585,585,0
|
|
20240313,121100,40666342,585,584,585,584,17
|
|
20240313,121000,40656399,584,584,584,584,0
|
|
20240313,120900,40656399,584,584,584,584,0
|
|
20240313,120800,40656399,584,584,584,584,3
|
|
20240313,120700,40654647,584,584,585,584,3
|
|
20240313,120600,40652894,585,586,586,585,1500
|
|
20240313,120500,39775320,586,586,586,586,36
|
|
20240313,120400,39754224,586,589,589,586,27
|
|
20240313,120300,39738327,588,585,588,585,3
|
|
20240313,120200,39736566,589,585,589,585,59
|
|
20240313,120100,39701825,584,584,584,584,2
|
|
20240313,120000,39700657,584,584,584,584,2
|
|
20240313,115900,39699489,584,584,584,584,31
|
|
20240313,115800,39681385,584,584,584,584,2
|
|
20240313,115700,39680217,584,585,585,584,5
|
|
20240313,115600,39677293,585,585,585,585,1
|
|
20240313,115500,39676708,584,584,584,584,1
|
|
20240313,115400,39676124,584,584,584,584,2
|
|
20240313,115300,39674956,584,584,584,584,0
|
|
20240313,115200,39674956,584,584,584,584,2
|
|
20240313,115100,39673788,584,585,585,584,2
|
|
20240313,115000,39672619,586,586,586,586,1
|
|
20240313,114900,39672033,585,585,585,585,2
|
|
20240313,114800,39670863,584,584,584,584,2
|
|
20240313,114700,39669695,584,584,584,584,0
|
|
20240313,114600,39669695,584,584,584,584,0
|
|
20240313,114500,39669695,584,584,584,584,2380
|
|
20240313,114400,38279775,584,584,584,584,1
|
|
20240313,114300,38279191,584,585,585,584,17
|
|
20240313,114200,38269248,585,585,585,585,2125
|
|
20240313,114100,37026123,585,585,585,585,1
|
|
20240313,114000,37025538,585,585,585,585,0
|
|
20240313,113900,37025538,585,585,585,585,0
|
|
20240313,113800,37025538,585,586,586,585,486
|
|
20240313,113700,36740744,586,586,586,586,0
|
|
20240313,113600,36740744,586,586,586,586,0
|
|
20240313,113500,36740744,586,586,586,586,5
|
|
20240313,113400,36737814,587,587,587,587,0
|
|
20240313,113300,36737814,587,587,587,587,0
|
|
20240313,113200,36737814,587,586,587,586,27
|
|
20240313,113100,36721967,587,586,587,586,1566
|
|
20240313,113000,35803236,585,585,585,585,0
|
|
20240313,112900,35803236,585,585,585,585,2
|
|
20240313,112800,35802066,586,586,586,586,3
|
|
20240313,112700,35800308,586,585,586,585,29
|
|
20240313,112600,35783317,585,585,585,585,2
|
|
20240313,112500,35782147,586,586,586,586,57
|
|
20240313,112400,35748745,586,586,586,586,1
|
|
20240313,112300,35748159,586,586,586,586,1
|
|
20240313,112200,35747573,586,587,587,586,113
|
|
20240313,112100,35681243,587,587,587,587,40
|
|
20240313,112000,35657763,586,586,586,586,0
|
|
20240313,111900,35657763,586,586,586,586,5
|
|
20240313,111800,35654833,589,589,589,589,0
|
|
20240313,111700,35654833,589,589,589,589,0
|
|
20240313,111600,35654833,589,589,589,589,0
|
|
20240313,111500,35654833,589,589,589,589,0
|
|
20240313,111400,35654833,589,589,589,589,0
|
|
20240313,111300,35654833,589,588,589,588,1000
|
|
20240313,111200,35065834,587,587,587,587,1
|
|
20240313,111100,35065247,586,586,586,586,565
|
|
20240313,111000,34734157,586,586,586,586,1500
|
|
20240313,110900,33855157,586,588,588,585,11501
|
|
20240313,110800,27117041,589,589,589,589,0
|
|
20240313,110700,27117041,589,589,589,589,0
|
|
20240313,110600,27117041,589,589,589,589,0
|
|
20240313,110500,27117041,589,589,589,589,0
|
|
20240313,110400,27117041,589,589,589,589,100
|
|
20240313,110300,27058141,589,589,589,589,0
|
|
20240313,110200,27058141,589,589,589,589,31
|
|
20240313,110100,27039882,588,588,588,588,0
|
|
20240313,110000,27039882,588,588,588,588,0
|
|
20240313,105900,27039882,588,588,588,588,0
|
|
20240313,105800,27039882,588,588,588,588,0
|
|
20240313,105700,27039882,588,588,588,588,0
|
|
20240313,105600,27039882,588,588,588,588,0
|
|
20240313,105500,27039882,588,588,588,588,0
|
|
20240313,105400,27039882,588,588,588,588,1
|
|
20240313,105300,27039294,589,589,589,589,0
|
|
20240313,105200,27039294,589,589,589,589,0
|
|
20240313,105100,27039294,589,589,589,589,0
|
|
20240313,105000,27039294,589,589,589,589,0
|
|
20240313,104900,27039294,589,589,589,589,70
|
|
20240313,104800,26998064,589,588,589,588,11
|
|
20240313,104700,26991586,588,588,588,588,1
|
|
20240313,104600,26990998,589,589,589,589,114
|
|
20240313,104500,26923852,590,590,590,590,0
|
|
20240313,104400,26923852,590,590,590,590,0
|
|
20240313,104300,26923852,590,590,590,590,0
|
|
20240313,104200,26923852,590,590,590,590,0
|
|
20240313,104100,26923852,590,590,590,590,0
|
|
20240313,104000,26923852,590,590,590,590,0
|
|
20240313,103900,26923852,590,590,590,590,0
|
|
20240313,103800,26923852,590,590,590,590,0
|
|
20240313,103700,26923852,590,590,590,590,0
|
|
20240313,103600,26923852,590,590,590,590,0
|
|
20240313,103500,26923852,590,590,590,590,0
|
|
20240313,103400,26923852,590,590,590,590,0
|
|
20240313,103300,26923852,590,590,590,590,0
|
|
20240313,103200,26923852,590,590,590,590,0
|
|
20240313,103100,26923852,590,590,590,590,0
|
|
20240313,103000,26923852,590,590,590,590,11
|
|
20240313,102900,26917362,589,589,589,589,0
|
|
20240313,102800,26917362,589,589,589,589,0
|
|
20240313,102700,26917362,589,589,589,589,0
|
|
20240313,102600,26917362,589,589,589,589,26
|
|
20240313,102500,26902048,589,589,589,589,0
|
|
20240313,102400,26902048,589,589,589,589,0
|
|
20240313,102300,26902048,589,589,589,589,0
|
|
20240313,102200,26902048,589,589,589,589,0
|
|
20240313,102100,26902048,589,589,589,589,0
|
|
20240313,102000,26902048,589,589,589,589,0
|
|
20240313,101900,26902048,589,589,589,589,0
|
|
20240313,101800,26902048,589,589,589,589,0
|
|
20240313,101700,26902048,589,589,589,589,1
|
|
20240313,101600,26901459,589,589,589,589,0
|
|
20240313,101500,26901459,589,589,589,589,0
|
|
20240313,101400,26901459,589,589,589,589,0
|
|
20240313,101300,26901459,589,588,589,588,3
|
|
20240313,101200,26899693,587,587,587,587,0
|
|
20240313,101100,26899693,587,587,587,587,0
|
|
20240313,101000,26899693,587,587,587,587,2
|
|
20240313,100900,26898519,588,589,589,588,25124
|
|
20240313,100800,12121795,590,590,590,590,0
|
|
20240313,100700,12121795,590,590,590,590,1
|
|
20240313,100600,12121205,589,590,590,589,301
|
|
20240313,100500,11943915,590,590,590,590,0
|
|
20240313,100400,11943915,590,590,590,589,196
|
|
20240313,100300,11828276,590,590,590,590,1
|
|
20240313,100200,11827686,591,591,591,591,0
|
|
20240313,100100,11827686,591,591,591,591,1
|
|
20240313,100000,11827095,590,590,590,590,0
|
|
20240313,095900,11827095,590,590,590,590,0
|
|
20240313,095800,11827095,590,590,590,590,0
|
|
20240313,095700,11827095,590,590,590,590,0
|
|
20240313,095600,11827095,590,590,590,590,0
|
|
20240313,095500,11827095,590,592,592,590,2007
|
|
20240313,095400,10640965,590,592,592,590,101
|
|
20240313,095300,10581175,592,591,592,591,207
|
|
20240313,095200,10458633,590,590,590,590,819
|
|
20240313,095100,9975423,589,589,589,589,959
|
|
20240313,095000,9410572,589,589,589,589,1
|
|
20240313,094900,9409983,590,590,590,590,242
|
|
20240313,094800,9267203,590,591,591,590,5633
|
|
20240313,094700,5943732,590,590,590,590,0
|
|
20240313,094600,5943732,590,590,590,590,10
|
|
20240313,094500,5937832,590,590,590,590,0
|
|
20240313,094400,5937832,590,591,591,590,170
|
|
20240313,094300,5837457,593,592,593,592,3
|
|
20240313,094200,5835680,590,590,590,590,0
|
|
20240313,094100,5835680,590,590,590,590,0
|
|
20240313,094000,5835680,590,590,590,590,0
|
|
20240313,093900,5835680,590,590,590,590,0
|
|
20240313,093800,5835680,590,590,590,590,1
|
|
20240313,093700,5835090,594,594,594,594,0
|
|
20240313,093600,5835090,594,594,594,594,1
|
|
20240313,093500,5834496,594,593,594,593,1000
|
|
20240313,093400,5240544,593,591,593,591,844
|
|
20240313,093300,4740755,592,592,592,592,0
|
|
20240313,093200,4740755,592,591,592,591,262
|
|
20240313,093100,4585754,590,590,590,590,1
|
|
20240313,093000,4585164,589,589,589,589,0
|
|
20240313,092900,4585164,589,589,589,589,0
|
|
20240313,092800,4585164,589,589,589,589,1000
|
|
20240313,092700,3996164,590,589,590,589,2
|
|
20240313,092600,3994985,589,589,589,589,4
|
|
20240313,092500,3992629,589,589,589,589,15
|
|
20240313,092400,3983794,589,589,589,589,114
|
|
20240313,092300,3916648,589,589,589,589,304
|
|
20240313,092200,3737592,588,588,588,588,0
|
|
20240313,092100,3737592,588,588,588,588,0
|
|
20240313,092000,3737592,588,588,588,588,1
|
|
20240313,091900,3737004,588,588,588,588,0
|
|
20240313,091800,3737004,588,588,588,588,53
|
|
20240313,091700,3705840,589,589,589,589,0
|
|
20240313,091600,3705840,589,589,589,589,0
|
|
20240313,091500,3705840,589,589,589,589,1
|
|
20240313,091400,3705251,589,589,589,589,0
|
|
20240313,091300,3705251,589,589,589,589,0
|
|
20240313,091200,3705251,589,589,589,589,0
|
|
20240313,091100,3705251,589,589,589,589,0
|
|
20240313,091000,3705251,589,589,589,589,0
|
|
20240313,090900,3705251,589,589,589,589,3
|
|
20240313,090800,3703484,589,589,589,589,1
|
|
20240313,090700,3702895,588,588,588,588,0
|
|
20240313,090600,3702895,588,588,588,588,0
|
|
20240313,090500,3702895,588,588,588,588,11
|
|
20240313,090400,3696427,589,590,590,589,4377
|
|
20240313,090300,1115808,591,591,591,591,1300
|
|
20240313,090200,347508,591,591,591,591,0
|
|
20240313,090100,347508,591,591,591,591,478
|
|
20240313,090000,65010,591,591,591,591,110
|