578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240314,183500,23069470,589,589,589,589,1015
|
|
20240314,183400,23069470,589,589,589,589,0
|
|
20240314,183300,23069470,589,589,589,589,0
|
|
20240314,183200,23069470,589,589,589,589,0
|
|
20240314,183100,23069470,589,589,589,589,0
|
|
20240314,183000,23069470,589,589,589,589,0
|
|
20240314,182900,23069470,589,589,589,589,0
|
|
20240314,182800,23069470,589,589,589,589,0
|
|
20240314,182700,23069470,589,589,589,589,0
|
|
20240314,182600,23069470,589,589,589,589,0
|
|
20240314,182500,23069470,589,589,589,589,0
|
|
20240314,182400,23069470,589,589,589,589,0
|
|
20240314,182300,23069470,589,589,589,589,0
|
|
20240314,182200,23069470,589,589,589,589,0
|
|
20240314,182100,23069470,589,589,589,589,0
|
|
20240314,182000,23069470,589,589,589,589,0
|
|
20240314,181900,23069470,589,589,589,589,0
|
|
20240314,181800,23069470,589,589,589,589,0
|
|
20240314,181700,23069470,589,589,589,589,0
|
|
20240314,181600,23069470,589,589,589,589,0
|
|
20240314,181500,23069470,589,589,589,589,0
|
|
20240314,181400,23069470,589,589,589,589,0
|
|
20240314,181300,23069470,589,589,589,589,0
|
|
20240314,181200,23069470,589,589,589,589,0
|
|
20240314,181100,23069470,589,589,589,589,0
|
|
20240314,181000,23069470,589,589,589,589,0
|
|
20240314,180900,23069470,589,589,589,589,0
|
|
20240314,180800,23069470,589,589,589,589,0
|
|
20240314,180700,23069470,589,589,589,589,0
|
|
20240314,180600,23069470,589,589,589,589,0
|
|
20240314,180500,23069470,589,589,589,589,1015
|
|
20240314,180400,23069470,589,589,589,589,0
|
|
20240314,180300,23069470,589,589,589,589,0
|
|
20240314,180200,23069470,589,589,589,589,0
|
|
20240314,180100,23069470,589,589,589,589,0
|
|
20240314,180000,23069470,589,589,589,589,0
|
|
20240314,175900,23069470,589,589,589,589,0
|
|
20240314,175800,23069470,589,589,589,589,0
|
|
20240314,175700,23069470,589,589,589,589,0
|
|
20240314,175600,23069470,589,589,589,589,0
|
|
20240314,175500,23069470,589,589,589,589,0
|
|
20240314,175400,23069470,589,589,589,589,0
|
|
20240314,175300,23069470,589,589,589,589,0
|
|
20240314,175200,23069470,589,589,589,589,0
|
|
20240314,175100,23069470,589,589,589,589,0
|
|
20240314,175000,23069470,589,589,589,589,0
|
|
20240314,174900,23069470,589,589,589,589,0
|
|
20240314,174800,23069470,589,589,589,589,0
|
|
20240314,174700,23069470,589,589,589,589,0
|
|
20240314,174600,23069470,589,589,589,589,0
|
|
20240314,174500,23069470,589,589,589,589,0
|
|
20240314,174400,23069470,589,589,589,589,0
|
|
20240314,174300,23069470,589,589,589,589,0
|
|
20240314,174200,23069470,589,589,589,589,0
|
|
20240314,174100,23069470,589,589,589,589,0
|
|
20240314,174000,23069470,589,589,589,589,0
|
|
20240314,173900,23069470,589,589,589,589,0
|
|
20240314,173800,23069470,589,589,589,589,0
|
|
20240314,173700,23069470,589,589,589,589,0
|
|
20240314,173600,23069470,589,589,589,589,0
|
|
20240314,173500,23069470,589,589,589,589,1015
|
|
20240314,173400,23069470,589,589,589,589,0
|
|
20240314,173300,23069470,589,589,589,589,0
|
|
20240314,173200,23069470,589,589,589,589,0
|
|
20240314,173100,23069470,589,589,589,589,0
|
|
20240314,173000,23069470,589,589,589,589,0
|
|
20240314,172900,23069470,589,589,589,589,0
|
|
20240314,172800,23069470,589,589,589,589,0
|
|
20240314,172700,23069470,589,589,589,589,0
|
|
20240314,172600,23069470,589,589,589,589,0
|
|
20240314,172500,23069470,589,589,589,589,0
|
|
20240314,172400,23069470,589,589,589,589,0
|
|
20240314,172300,23069470,589,589,589,589,0
|
|
20240314,172200,23069470,589,589,589,589,0
|
|
20240314,172100,23069470,589,589,589,589,0
|
|
20240314,172000,23069470,589,589,589,589,0
|
|
20240314,171900,23069470,589,589,589,589,0
|
|
20240314,171800,23069470,589,589,589,589,0
|
|
20240314,171700,23069470,589,589,589,589,0
|
|
20240314,171600,23069470,589,589,589,589,0
|
|
20240314,171500,23069470,589,589,589,589,0
|
|
20240314,171400,23069470,589,589,589,589,0
|
|
20240314,171300,23069470,589,589,589,589,0
|
|
20240314,171200,23069470,589,589,589,589,0
|
|
20240314,171100,23069470,589,589,589,589,0
|
|
20240314,171000,23069470,589,589,589,589,0
|
|
20240314,170900,23069470,589,589,589,589,0
|
|
20240314,170800,23069470,589,589,589,589,0
|
|
20240314,170700,23069470,589,589,589,589,0
|
|
20240314,170600,23069470,589,589,589,589,0
|
|
20240314,170500,23069470,589,589,589,589,1015
|
|
20240314,170400,23069470,589,589,589,589,0
|
|
20240314,170300,23069470,589,589,589,589,0
|
|
20240314,170200,23069470,589,589,589,589,0
|
|
20240314,170100,23069470,589,589,589,589,0
|
|
20240314,170000,23069470,589,589,589,589,0
|
|
20240314,165900,23069470,589,589,589,589,0
|
|
20240314,165800,23069470,589,589,589,589,0
|
|
20240314,165700,23069470,589,589,589,589,0
|
|
20240314,165600,23069470,589,589,589,589,0
|
|
20240314,165500,23069470,589,589,589,589,0
|
|
20240314,165400,23069470,589,589,589,589,0
|
|
20240314,165300,23069470,589,589,589,589,0
|
|
20240314,165200,23069470,589,589,589,589,0
|
|
20240314,165100,23069470,589,589,589,589,0
|
|
20240314,165000,23069470,589,589,589,589,0
|
|
20240314,164900,23069470,589,589,589,589,0
|
|
20240314,164800,23069470,589,589,589,589,0
|
|
20240314,164700,23069470,589,589,589,589,0
|
|
20240314,164600,23069470,589,589,589,589,0
|
|
20240314,164500,23069470,589,589,589,589,0
|
|
20240314,164400,23069470,589,589,589,589,0
|
|
20240314,164300,23069470,589,589,589,589,0
|
|
20240314,164200,23069470,589,589,589,589,0
|
|
20240314,164100,23069470,589,589,589,589,0
|
|
20240314,164000,23069470,589,589,589,589,0
|
|
20240314,163900,23069470,589,589,589,589,0
|
|
20240314,163800,23069470,589,589,589,589,0
|
|
20240314,163700,23069470,589,589,589,589,0
|
|
20240314,163600,23069470,589,589,589,589,0
|
|
20240314,163500,23069470,589,589,589,589,1015
|
|
20240314,163400,23069470,589,589,589,589,0
|
|
20240314,163300,23069470,589,589,589,589,0
|
|
20240314,163200,23069470,589,589,589,589,0
|
|
20240314,163100,23069470,589,589,589,589,0
|
|
20240314,163000,23069470,589,589,589,589,0
|
|
20240314,162900,23069470,589,589,589,589,0
|
|
20240314,162800,23069470,589,589,589,589,0
|
|
20240314,162700,23069470,589,589,589,589,0
|
|
20240314,162600,23069470,589,589,589,589,0
|
|
20240314,162500,23069470,589,589,589,589,0
|
|
20240314,162400,23069470,589,589,589,589,0
|
|
20240314,162300,23069470,589,589,589,589,0
|
|
20240314,162200,23069470,589,589,589,589,0
|
|
20240314,162100,23069470,589,589,589,589,0
|
|
20240314,162000,23069470,589,589,589,589,0
|
|
20240314,161900,23069470,589,589,589,589,0
|
|
20240314,161800,23069470,589,589,589,589,0
|
|
20240314,161700,23069470,589,589,589,589,0
|
|
20240314,161600,23069470,589,589,589,589,0
|
|
20240314,161500,23069470,589,589,589,589,0
|
|
20240314,161400,23069470,589,589,589,589,0
|
|
20240314,161300,23069470,589,589,589,589,0
|
|
20240314,161200,23069470,589,589,589,589,0
|
|
20240314,161100,23069470,589,589,589,589,0
|
|
20240314,161000,23069470,589,589,589,589,0
|
|
20240314,160900,23069470,589,589,589,589,0
|
|
20240314,160800,23069470,589,589,589,589,0
|
|
20240314,160700,23069470,589,589,589,589,0
|
|
20240314,160600,23069470,589,589,589,589,0
|
|
20240314,160500,23069470,589,589,589,589,1015
|
|
20240314,160400,23069470,589,589,589,589,0
|
|
20240314,160300,23069470,589,589,589,589,0
|
|
20240314,160200,23069470,589,589,589,589,0
|
|
20240314,160100,23069470,589,589,589,589,0
|
|
20240314,160000,23069470,589,589,589,589,0
|
|
20240314,155900,23069470,589,589,589,589,0
|
|
20240314,155800,23069470,589,589,589,589,0
|
|
20240314,155700,23069470,589,589,589,589,0
|
|
20240314,155600,23069470,589,589,589,589,0
|
|
20240314,155500,23069470,589,589,589,589,0
|
|
20240314,155400,23069470,589,589,589,589,0
|
|
20240314,155300,23069470,589,589,589,589,0
|
|
20240314,155200,23069470,589,589,589,589,0
|
|
20240314,155100,23069470,589,589,589,589,0
|
|
20240314,155000,23069470,589,589,589,589,0
|
|
20240314,154900,23069470,589,589,589,589,0
|
|
20240314,154800,23069470,589,589,589,589,0
|
|
20240314,154700,23069470,589,589,589,589,0
|
|
20240314,154600,23069470,589,589,589,589,0
|
|
20240314,154500,23069470,589,589,589,589,0
|
|
20240314,154400,23069470,589,589,589,589,0
|
|
20240314,154300,23069470,589,589,589,589,0
|
|
20240314,154200,23069470,589,589,589,589,0
|
|
20240314,154100,23069470,589,589,589,589,0
|
|
20240314,154000,23069470,589,589,589,589,0
|
|
20240314,153900,23069470,589,589,589,589,0
|
|
20240314,153800,23069470,589,589,589,589,0
|
|
20240314,153700,23069470,589,589,589,589,0
|
|
20240314,153600,23069470,589,589,589,589,0
|
|
20240314,153500,23069470,589,589,589,589,1015
|
|
20240314,153400,23069470,589,589,589,589,0
|
|
20240314,153300,23069470,589,589,589,589,0
|
|
20240314,153200,23069470,589,589,589,589,0
|
|
20240314,153100,23069470,589,589,589,589,0
|
|
20240314,153000,23069470,589,589,589,589,1015
|
|
20240314,152900,22471635,587,587,587,587,0
|
|
20240314,152800,22471635,587,587,587,587,0
|
|
20240314,152700,22471635,587,587,587,587,0
|
|
20240314,152600,22471635,587,587,587,587,0
|
|
20240314,152500,22471635,587,587,587,587,0
|
|
20240314,152400,22471635,587,587,587,587,0
|
|
20240314,152300,22471635,587,587,587,587,0
|
|
20240314,152200,22471635,587,587,587,587,0
|
|
20240314,152100,22471635,587,587,587,587,0
|
|
20240314,152000,22471635,587,587,587,587,0
|
|
20240314,151900,22471635,587,587,587,587,0
|
|
20240314,151800,22471635,587,587,587,587,0
|
|
20240314,151700,22471635,587,587,587,587,4
|
|
20240314,151600,22469287,587,587,587,587,6
|
|
20240314,151500,22465765,588,588,588,588,57
|
|
20240314,151400,22432249,586,586,586,586,0
|
|
20240314,151300,22432249,586,586,586,586,1
|
|
20240314,151200,22431663,586,586,586,586,0
|
|
20240314,151100,22431663,586,587,587,586,1612
|
|
20240314,151000,21485442,587,587,587,587,4
|
|
20240314,150900,21483094,587,587,587,587,0
|
|
20240314,150800,21483094,587,587,587,587,0
|
|
20240314,150700,21483094,587,587,587,587,2
|
|
20240314,150600,21481920,587,587,587,587,0
|
|
20240314,150500,21481920,587,587,587,587,0
|
|
20240314,150400,21481920,587,587,587,587,0
|
|
20240314,150300,21481920,587,587,587,587,0
|
|
20240314,150200,21481920,587,587,587,587,0
|
|
20240314,150100,21481920,587,587,587,587,0
|
|
20240314,150000,21481920,587,587,587,587,0
|
|
20240314,145900,21481920,587,587,587,587,0
|
|
20240314,145800,21481920,587,587,587,587,0
|
|
20240314,145700,21481920,587,587,587,587,0
|
|
20240314,145600,21481920,587,587,587,587,0
|
|
20240314,145500,21481920,587,587,587,587,0
|
|
20240314,145400,21481920,587,587,587,587,0
|
|
20240314,145300,21481920,587,587,587,587,0
|
|
20240314,145200,21481920,587,587,587,587,1
|
|
20240314,145100,21481333,589,589,589,589,0
|
|
20240314,145000,21481333,589,589,589,589,0
|
|
20240314,144900,21481333,589,589,589,589,0
|
|
20240314,144800,21481333,589,589,589,589,0
|
|
20240314,144700,21481333,589,588,589,588,1198
|
|
20240314,144600,20776899,588,588,588,588,1001
|
|
20240314,144500,20188311,588,588,588,588,0
|
|
20240314,144400,20188311,588,588,588,588,159
|
|
20240314,144300,20094819,589,589,589,589,0
|
|
20240314,144200,20094819,589,589,589,589,0
|
|
20240314,144100,20094819,589,589,589,589,0
|
|
20240314,144000,20094819,589,589,589,589,0
|
|
20240314,143900,20094819,589,589,589,589,0
|
|
20240314,143800,20094819,589,589,589,589,0
|
|
20240314,143700,20094819,589,589,589,589,0
|
|
20240314,143600,20094819,589,589,589,589,0
|
|
20240314,143500,20094819,589,589,589,589,1
|
|
20240314,143400,20094230,588,588,588,588,0
|
|
20240314,143300,20094230,588,588,588,588,0
|
|
20240314,143200,20094230,588,588,588,588,0
|
|
20240314,143100,20094230,588,588,588,588,0
|
|
20240314,143000,20094230,588,588,588,588,3
|
|
20240314,142900,20092466,588,588,588,587,1001
|
|
20240314,142800,19504609,589,589,589,589,0
|
|
20240314,142700,19504609,589,589,589,589,0
|
|
20240314,142600,19504609,589,589,589,589,0
|
|
20240314,142500,19504609,589,589,589,589,0
|
|
20240314,142400,19504609,589,589,589,589,10
|
|
20240314,142300,19498719,589,589,589,589,20
|
|
20240314,142200,19486939,588,588,588,588,0
|
|
20240314,142100,19486939,588,588,588,588,1
|
|
20240314,142000,19486351,589,589,589,589,0
|
|
20240314,141900,19486351,589,589,589,589,0
|
|
20240314,141800,19486351,589,589,589,589,0
|
|
20240314,141700,19486351,589,589,589,589,0
|
|
20240314,141600,19486351,589,589,589,589,0
|
|
20240314,141500,19486351,589,589,589,589,112
|
|
20240314,141400,19420383,589,589,589,589,0
|
|
20240314,141300,19420383,589,589,589,589,0
|
|
20240314,141200,19420383,589,589,589,589,0
|
|
20240314,141100,19420383,589,589,589,589,0
|
|
20240314,141000,19420383,589,589,589,589,0
|
|
20240314,140900,19420383,589,589,589,589,0
|
|
20240314,140800,19420383,589,589,589,589,0
|
|
20240314,140700,19420383,589,589,589,589,83
|
|
20240314,140600,19371496,588,588,588,588,1
|
|
20240314,140500,19370908,589,589,589,589,0
|
|
20240314,140400,19370908,589,589,589,589,0
|
|
20240314,140300,19370908,589,589,589,589,0
|
|
20240314,140200,19370908,589,589,589,589,0
|
|
20240314,140100,19370908,589,589,589,589,0
|
|
20240314,140000,19370908,589,589,589,589,1600
|
|
20240314,135900,18428508,588,588,588,588,0
|
|
20240314,135800,18428508,588,588,588,588,0
|
|
20240314,135700,18428508,588,588,588,588,0
|
|
20240314,135600,18428508,588,588,588,588,1
|
|
20240314,135500,18427920,589,589,589,589,0
|
|
20240314,135400,18427920,589,589,589,589,0
|
|
20240314,135300,18427920,589,589,589,589,0
|
|
20240314,135200,18427920,589,589,589,589,0
|
|
20240314,135100,18427920,589,589,589,589,0
|
|
20240314,135000,18427920,589,589,589,589,0
|
|
20240314,134900,18427920,589,589,589,589,0
|
|
20240314,134800,18427920,589,589,589,589,0
|
|
20240314,134700,18427920,589,589,589,589,0
|
|
20240314,134600,18427920,589,589,589,589,0
|
|
20240314,134500,18427920,589,589,589,589,15
|
|
20240314,134400,18419085,589,589,589,589,0
|
|
20240314,134300,18419085,589,589,589,589,0
|
|
20240314,134200,18419085,589,589,589,589,0
|
|
20240314,134100,18419085,589,589,589,589,0
|
|
20240314,134000,18419085,589,589,589,589,0
|
|
20240314,133900,18419085,589,589,589,589,0
|
|
20240314,133800,18419085,589,589,589,589,0
|
|
20240314,133700,18419085,589,589,589,589,0
|
|
20240314,133600,18419085,589,589,589,589,0
|
|
20240314,133500,18419085,589,589,589,589,0
|
|
20240314,133400,18419085,589,589,589,589,0
|
|
20240314,133300,18419085,589,589,589,589,0
|
|
20240314,133200,18419085,589,589,589,589,0
|
|
20240314,133100,18419085,589,589,589,589,0
|
|
20240314,133000,18419085,589,589,589,589,0
|
|
20240314,132900,18419085,589,589,589,589,2
|
|
20240314,132800,18417907,589,589,589,589,1000
|
|
20240314,132700,17828907,589,589,589,589,0
|
|
20240314,132600,17828907,589,589,589,589,0
|
|
20240314,132500,17828907,589,589,589,589,1000
|
|
20240314,132400,17239907,589,589,589,589,0
|
|
20240314,132300,17239907,589,589,589,589,0
|
|
20240314,132200,17239907,589,589,589,589,4
|
|
20240314,132100,17237551,589,589,589,589,0
|
|
20240314,132000,17237551,589,589,589,589,0
|
|
20240314,131900,17237551,589,589,589,589,0
|
|
20240314,131800,17237551,589,589,589,589,1
|
|
20240314,131700,17236962,589,589,589,589,1
|
|
20240314,131600,17236373,589,589,589,589,0
|
|
20240314,131500,17236373,589,589,589,589,0
|
|
20240314,131400,17236373,589,589,589,589,0
|
|
20240314,131300,17236373,589,589,589,589,0
|
|
20240314,131200,17236373,589,589,589,589,0
|
|
20240314,131100,17236373,589,589,589,589,400
|
|
20240314,131000,17000773,588,588,588,588,0
|
|
20240314,130900,17000773,588,588,588,588,0
|
|
20240314,130800,17000773,588,588,588,588,0
|
|
20240314,130700,17000773,588,588,588,588,0
|
|
20240314,130600,17000773,588,588,588,588,0
|
|
20240314,130500,17000773,588,588,588,588,0
|
|
20240314,130400,17000773,588,588,588,588,2
|
|
20240314,130300,16999597,588,588,588,588,0
|
|
20240314,130200,16999597,588,588,588,588,0
|
|
20240314,130100,16999597,588,588,588,588,0
|
|
20240314,130000,16999597,588,588,588,588,0
|
|
20240314,125900,16999597,588,588,588,588,0
|
|
20240314,125800,16999597,588,589,589,588,1332
|
|
20240314,125700,16215437,590,590,590,590,100
|
|
20240314,125600,16156437,590,590,590,590,0
|
|
20240314,125500,16156437,590,590,590,590,0
|
|
20240314,125400,16156437,590,590,590,590,0
|
|
20240314,125300,16156437,590,590,590,590,0
|
|
20240314,125200,16156437,590,590,590,590,0
|
|
20240314,125100,16156437,590,590,590,590,42
|
|
20240314,125000,16131657,590,590,590,590,176
|
|
20240314,124900,16027817,589,589,589,589,0
|
|
20240314,124800,16027817,589,589,589,589,0
|
|
20240314,124700,16027817,589,589,589,589,0
|
|
20240314,124600,16027817,589,589,589,589,0
|
|
20240314,124500,16027817,589,589,589,589,0
|
|
20240314,124400,16027817,589,589,589,589,0
|
|
20240314,124300,16027817,589,589,589,589,0
|
|
20240314,124200,16027817,589,589,589,589,0
|
|
20240314,124100,16027817,589,589,589,589,0
|
|
20240314,124000,16027817,589,589,589,589,0
|
|
20240314,123900,16027817,589,589,589,589,0
|
|
20240314,123800,16027817,589,589,589,589,0
|
|
20240314,123700,16027817,589,589,589,589,1
|
|
20240314,123600,16027228,589,589,589,589,0
|
|
20240314,123500,16027228,589,589,589,589,0
|
|
20240314,123400,16027228,589,589,589,589,48
|
|
20240314,123300,15998956,589,589,589,589,0
|
|
20240314,123200,15998956,589,589,589,589,0
|
|
20240314,123100,15998956,589,589,589,589,0
|
|
20240314,123000,15998956,589,589,589,589,0
|
|
20240314,122900,15998956,589,589,589,589,0
|
|
20240314,122800,15998956,589,589,589,589,0
|
|
20240314,122700,15998956,589,589,589,589,0
|
|
20240314,122600,15998956,589,589,589,589,0
|
|
20240314,122500,15998956,589,589,589,589,0
|
|
20240314,122400,15998956,589,589,589,589,0
|
|
20240314,122300,15998956,589,589,589,589,0
|
|
20240314,122200,15998956,589,589,589,589,0
|
|
20240314,122100,15998956,589,589,589,589,0
|
|
20240314,122000,15998956,589,589,589,589,0
|
|
20240314,121900,15998956,589,589,589,589,17
|
|
20240314,121800,15988943,589,589,589,589,0
|
|
20240314,121700,15988943,589,589,589,589,0
|
|
20240314,121600,15988943,589,589,589,589,0
|
|
20240314,121500,15988943,589,589,589,589,0
|
|
20240314,121400,15988943,589,589,589,589,0
|
|
20240314,121300,15988943,589,588,589,588,3
|
|
20240314,121200,15987177,588,588,588,588,0
|
|
20240314,121100,15987177,588,588,588,588,0
|
|
20240314,121000,15987177,588,588,588,588,720
|
|
20240314,120900,15563817,588,588,588,588,232
|
|
20240314,120800,15427401,588,588,588,588,1228
|
|
20240314,120700,14705337,591,591,591,591,6
|
|
20240314,120600,14701791,591,591,591,591,0
|
|
20240314,120500,14701791,591,591,591,591,0
|
|
20240314,120400,14701791,591,591,591,591,0
|
|
20240314,120300,14701791,591,589,591,589,74
|
|
20240314,120200,14658192,589,589,589,589,0
|
|
20240314,120100,14658192,589,589,589,589,22
|
|
20240314,120000,14645234,589,589,589,589,11
|
|
20240314,115900,14638755,589,589,589,589,0
|
|
20240314,115800,14638755,589,589,589,589,1
|
|
20240314,115700,14638166,588,588,588,588,0
|
|
20240314,115600,14638166,588,588,588,588,0
|
|
20240314,115500,14638166,588,588,588,588,0
|
|
20240314,115400,14638166,588,588,588,588,1
|
|
20240314,115300,14637578,588,588,588,588,0
|
|
20240314,115200,14637578,588,588,588,588,0
|
|
20240314,115100,14637578,588,588,588,588,0
|
|
20240314,115000,14637578,588,588,588,588,0
|
|
20240314,114900,14637578,588,588,588,588,12
|
|
20240314,114800,14630522,588,588,588,588,0
|
|
20240314,114700,14630522,588,588,588,588,0
|
|
20240314,114600,14630522,588,588,588,588,0
|
|
20240314,114500,14630522,588,588,588,588,0
|
|
20240314,114400,14630522,588,588,588,588,0
|
|
20240314,114300,14630522,588,588,588,588,74
|
|
20240314,114200,14587010,590,590,590,590,0
|
|
20240314,114100,14587010,590,590,590,590,0
|
|
20240314,114000,14587010,590,590,590,590,0
|
|
20240314,113900,14587010,590,590,590,590,1
|
|
20240314,113800,14586420,589,589,589,589,0
|
|
20240314,113700,14586420,589,589,589,589,0
|
|
20240314,113600,14586420,589,589,589,589,0
|
|
20240314,113500,14586420,589,589,589,589,0
|
|
20240314,113400,14586420,589,589,589,589,0
|
|
20240314,113300,14586420,589,589,589,589,0
|
|
20240314,113200,14586420,589,589,589,589,0
|
|
20240314,113100,14586420,589,589,589,589,0
|
|
20240314,113000,14586420,589,589,589,589,28
|
|
20240314,112900,14569928,590,590,590,590,0
|
|
20240314,112800,14569928,590,590,590,590,0
|
|
20240314,112700,14569928,590,590,590,590,0
|
|
20240314,112600,14569928,590,590,590,590,209
|
|
20240314,112500,14446618,590,590,590,590,53
|
|
20240314,112400,14415348,590,590,590,590,0
|
|
20240314,112300,14415348,590,590,590,590,197
|
|
20240314,112200,14299118,589,589,589,589,1402
|
|
20240314,112100,13473340,589,589,589,589,0
|
|
20240314,112000,13473340,589,589,589,589,1
|
|
20240314,111900,13472751,588,588,588,588,300
|
|
20240314,111800,13296351,588,588,588,588,0
|
|
20240314,111700,13296351,588,588,588,588,0
|
|
20240314,111600,13296351,588,589,589,588,1371
|
|
20240314,111500,12489380,589,589,589,589,0
|
|
20240314,111400,12489380,589,589,589,589,1
|
|
20240314,111300,12488791,589,590,590,589,94
|
|
20240314,111200,12433345,590,590,590,590,0
|
|
20240314,111100,12433345,590,590,590,590,48
|
|
20240314,111000,12405025,590,590,590,590,0
|
|
20240314,110900,12405025,590,590,590,590,0
|
|
20240314,110800,12405025,590,590,590,590,0
|
|
20240314,110700,12405025,590,590,590,590,1
|
|
20240314,110600,12404435,590,590,590,590,0
|
|
20240314,110500,12404435,590,590,590,590,0
|
|
20240314,110400,12404435,590,590,590,590,0
|
|
20240314,110300,12404435,590,590,590,590,0
|
|
20240314,110200,12404435,590,590,590,590,0
|
|
20240314,110100,12404435,590,590,590,590,0
|
|
20240314,110000,12404435,590,590,590,590,0
|
|
20240314,105900,12404435,590,590,590,590,1
|
|
20240314,105800,12403845,590,590,590,590,1
|
|
20240314,105700,12403255,590,590,590,590,1
|
|
20240314,105600,12402665,591,591,591,591,0
|
|
20240314,105500,12402665,591,591,591,591,10
|
|
20240314,105400,12396755,591,591,591,591,1
|
|
20240314,105300,12396164,591,591,591,591,0
|
|
20240314,105200,12396164,591,591,591,591,0
|
|
20240314,105100,12396164,591,591,591,591,0
|
|
20240314,105000,12396164,591,591,591,591,0
|
|
20240314,104900,12396164,591,591,591,591,0
|
|
20240314,104800,12396164,591,591,591,591,11
|
|
20240314,104700,12389663,590,590,590,590,0
|
|
20240314,104600,12389663,590,590,590,590,0
|
|
20240314,104500,12389663,590,590,590,590,0
|
|
20240314,104400,12389663,590,590,590,590,0
|
|
20240314,104300,12389663,590,590,590,590,0
|
|
20240314,104200,12389663,590,591,591,590,102
|
|
20240314,104100,12329482,591,591,591,591,0
|
|
20240314,104000,12329482,591,591,591,591,0
|
|
20240314,103900,12329482,591,591,591,591,0
|
|
20240314,103800,12329482,591,591,591,591,0
|
|
20240314,103700,12329482,591,591,591,591,0
|
|
20240314,103600,12329482,591,591,591,591,10
|
|
20240314,103500,12323572,591,591,591,591,0
|
|
20240314,103400,12323572,591,591,591,591,0
|
|
20240314,103300,12323572,591,591,591,591,1
|
|
20240314,103200,12322981,590,590,590,590,131
|
|
20240314,103100,12245691,591,591,591,591,0
|
|
20240314,103000,12245691,591,591,591,591,2800
|
|
20240314,102900,10590891,591,591,591,591,0
|
|
20240314,102800,10590891,591,591,591,591,0
|
|
20240314,102700,10590891,591,589,591,589,4
|
|
20240314,102600,10588532,590,590,590,590,0
|
|
20240314,102500,10588532,590,590,590,590,0
|
|
20240314,102400,10588532,590,590,590,590,11
|
|
20240314,102300,10582042,590,590,590,590,0
|
|
20240314,102200,10582042,590,589,590,589,3
|
|
20240314,102100,10580273,590,590,590,590,2
|
|
20240314,102000,10579093,590,590,590,590,0
|
|
20240314,101900,10579093,590,591,591,590,5086
|
|
20240314,101800,7577547,594,594,594,594,0
|
|
20240314,101700,7577547,594,594,594,594,0
|
|
20240314,101600,7577547,594,594,594,594,0
|
|
20240314,101500,7577547,594,591,594,591,709
|
|
20240314,101400,7158518,591,591,591,591,612
|
|
20240314,101300,6796826,591,591,591,591,0
|
|
20240314,101200,6796826,591,592,592,590,4588
|
|
20240314,101100,4087859,594,594,594,594,300
|
|
20240314,101000,3909659,594,594,594,594,0
|
|
20240314,100900,3909659,594,593,594,593,168
|
|
20240314,100800,3809868,592,592,592,592,0
|
|
20240314,100700,3809868,592,592,592,592,0
|
|
20240314,100600,3809868,592,592,592,592,1
|
|
20240314,100500,3809276,594,594,594,594,0
|
|
20240314,100400,3809276,594,594,594,594,23
|
|
20240314,100300,3795614,594,594,594,594,0
|
|
20240314,100200,3795614,594,594,594,594,0
|
|
20240314,100100,3795614,594,594,594,594,1
|
|
20240314,100000,3795020,595,595,595,595,0
|
|
20240314,095900,3795020,595,595,595,595,0
|
|
20240314,095800,3795020,595,595,595,595,0
|
|
20240314,095700,3795020,595,595,595,595,15
|
|
20240314,095600,3786095,595,595,595,595,57
|
|
20240314,095500,3752180,595,594,595,594,485
|
|
20240314,095400,3463606,595,595,595,595,0
|
|
20240314,095300,3463606,595,595,595,595,0
|
|
20240314,095200,3463606,595,595,595,595,0
|
|
20240314,095100,3463606,595,595,595,595,22
|
|
20240314,095000,3450516,595,595,595,595,0
|
|
20240314,094900,3450516,595,595,595,595,0
|
|
20240314,094800,3450516,595,595,595,595,5
|
|
20240314,094700,3447541,595,595,595,595,0
|
|
20240314,094600,3447541,595,595,595,595,0
|
|
20240314,094500,3447541,595,595,595,595,16
|
|
20240314,094400,3438021,595,595,595,595,0
|
|
20240314,094300,3438021,595,595,595,595,601
|
|
20240314,094200,3080426,595,595,595,595,0
|
|
20240314,094100,3080426,595,595,595,595,0
|
|
20240314,094000,3080426,595,595,595,595,0
|
|
20240314,093900,3080426,595,595,595,595,0
|
|
20240314,093800,3080426,595,595,595,595,0
|
|
20240314,093700,3080426,595,593,595,593,4
|
|
20240314,093600,3078051,593,592,593,592,2
|
|
20240314,093500,3076866,590,590,590,590,60
|
|
20240314,093400,3041466,590,590,590,590,1
|
|
20240314,093300,3040876,593,593,593,593,0
|
|
20240314,093200,3040876,593,593,593,593,0
|
|
20240314,093100,3040876,593,593,593,593,0
|
|
20240314,093000,3040876,593,593,593,593,0
|
|
20240314,092900,3040876,593,593,593,593,0
|
|
20240314,092800,3040876,593,593,593,593,1
|
|
20240314,092700,3040283,593,593,593,593,0
|
|
20240314,092600,3040283,593,593,593,593,1
|
|
20240314,092500,3039690,593,592,593,592,150
|
|
20240314,092400,2950742,588,590,590,588,119
|
|
20240314,092300,2880681,592,591,592,591,20
|
|
20240314,092200,2868860,589,589,589,589,0
|
|
20240314,092100,2868860,589,589,589,589,0
|
|
20240314,092000,2868860,589,589,589,589,0
|
|
20240314,091900,2868860,589,589,589,589,0
|
|
20240314,091800,2868860,589,592,592,589,19
|
|
20240314,091700,2857666,593,593,593,593,0
|
|
20240314,091600,2857666,593,593,593,593,0
|
|
20240314,091500,2857666,593,593,593,593,1
|
|
20240314,091400,2857073,593,593,593,593,0
|
|
20240314,091300,2857073,593,593,593,593,0
|
|
20240314,091200,2857073,593,593,593,593,500
|
|
20240314,091100,2560573,593,593,593,593,0
|
|
20240314,091000,2560573,593,593,593,593,1
|
|
20240314,090900,2559980,593,593,593,593,3595
|
|
20240314,090800,428145,593,593,593,593,275
|
|
20240314,090700,265070,593,593,593,593,337
|
|
20240314,090600,65229,592,592,592,592,1
|
|
20240314,090500,64637,593,593,593,593,0
|
|
20240314,090400,64637,593,593,593,593,0
|
|
20240314,090300,64637,593,593,593,593,0
|
|
20240314,090200,64637,593,593,593,593,0
|
|
20240314,090100,64637,593,593,593,593,7
|
|
20240314,090000,60486,593,593,593,593,102
|