577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240315,183400,32505424,584,584,584,584,1593
|
|
20240315,183300,32505424,584,584,584,584,0
|
|
20240315,183200,32505424,584,584,584,584,0
|
|
20240315,183100,32505424,584,584,584,584,0
|
|
20240315,183000,32505424,584,584,584,584,0
|
|
20240315,182900,32505424,584,584,584,584,0
|
|
20240315,182800,32505424,584,584,584,584,0
|
|
20240315,182700,32505424,584,584,584,584,0
|
|
20240315,182600,32505424,584,584,584,584,0
|
|
20240315,182500,32505424,584,584,584,584,0
|
|
20240315,182400,32505424,584,584,584,584,0
|
|
20240315,182300,32505424,584,584,584,584,0
|
|
20240315,182200,32505424,584,584,584,584,0
|
|
20240315,182100,32505424,584,584,584,584,0
|
|
20240315,182000,32505424,584,584,584,584,0
|
|
20240315,181900,32505424,584,584,584,584,0
|
|
20240315,181800,32505424,584,584,584,584,0
|
|
20240315,181700,32505424,584,584,584,584,0
|
|
20240315,181600,32505424,584,584,584,584,0
|
|
20240315,181500,32505424,584,584,584,584,0
|
|
20240315,181400,32505424,584,584,584,584,0
|
|
20240315,181300,32505424,584,584,584,584,0
|
|
20240315,181200,32505424,584,584,584,584,0
|
|
20240315,181100,32505424,584,584,584,584,0
|
|
20240315,181000,32505424,584,584,584,584,0
|
|
20240315,180900,32505424,584,584,584,584,0
|
|
20240315,180800,32505424,584,584,584,584,0
|
|
20240315,180700,32505424,584,584,584,584,0
|
|
20240315,180600,32505424,584,584,584,584,0
|
|
20240315,180500,32505424,584,584,584,584,0
|
|
20240315,180400,32505424,584,584,584,584,1593
|
|
20240315,180300,32505424,584,584,584,584,0
|
|
20240315,180200,32505424,584,584,584,584,0
|
|
20240315,180100,32505424,584,584,584,584,0
|
|
20240315,180000,32505424,584,584,584,584,0
|
|
20240315,175900,32505424,584,584,584,584,0
|
|
20240315,175800,32505424,584,584,584,584,0
|
|
20240315,175700,32505424,584,584,584,584,0
|
|
20240315,175600,32505424,584,584,584,584,0
|
|
20240315,175500,32505424,584,584,584,584,0
|
|
20240315,175400,32505424,584,584,584,584,0
|
|
20240315,175300,32505424,584,584,584,584,0
|
|
20240315,175200,32505424,584,584,584,584,0
|
|
20240315,175100,32505424,584,584,584,584,0
|
|
20240315,175000,32505424,584,584,584,584,0
|
|
20240315,174900,32505424,584,584,584,584,0
|
|
20240315,174800,32505424,584,584,584,584,0
|
|
20240315,174700,32505424,584,584,584,584,0
|
|
20240315,174600,32505424,584,584,584,584,0
|
|
20240315,174500,32505424,584,584,584,584,0
|
|
20240315,174400,32505424,584,584,584,584,0
|
|
20240315,174300,32505424,584,584,584,584,0
|
|
20240315,174200,32505424,584,584,584,584,0
|
|
20240315,174100,32505424,584,584,584,584,0
|
|
20240315,174000,32505424,584,584,584,584,0
|
|
20240315,173900,32505424,584,584,584,584,0
|
|
20240315,173800,32505424,584,584,584,584,0
|
|
20240315,173700,32505424,584,584,584,584,0
|
|
20240315,173600,32505424,584,584,584,584,0
|
|
20240315,173500,32505424,584,584,584,584,0
|
|
20240315,173400,32505424,584,584,584,584,1593
|
|
20240315,173300,32505424,584,584,584,584,0
|
|
20240315,173200,32505424,584,584,584,584,0
|
|
20240315,173100,32505424,584,584,584,584,0
|
|
20240315,173000,32505424,584,584,584,584,0
|
|
20240315,172900,32505424,584,584,584,584,0
|
|
20240315,172800,32505424,584,584,584,584,0
|
|
20240315,172700,32505424,584,584,584,584,0
|
|
20240315,172600,32505424,584,584,584,584,0
|
|
20240315,172500,32505424,584,584,584,584,0
|
|
20240315,172400,32505424,584,584,584,584,0
|
|
20240315,172300,32505424,584,584,584,584,0
|
|
20240315,172200,32505424,584,584,584,584,0
|
|
20240315,172100,32505424,584,584,584,584,0
|
|
20240315,172000,32505424,584,584,584,584,0
|
|
20240315,171900,32505424,584,584,584,584,0
|
|
20240315,171800,32505424,584,584,584,584,0
|
|
20240315,171700,32505424,584,584,584,584,0
|
|
20240315,171600,32505424,584,584,584,584,0
|
|
20240315,171500,32505424,584,584,584,584,0
|
|
20240315,171400,32505424,584,584,584,584,0
|
|
20240315,171300,32505424,584,584,584,584,0
|
|
20240315,171200,32505424,584,584,584,584,0
|
|
20240315,171100,32505424,584,584,584,584,0
|
|
20240315,171000,32505424,584,584,584,584,0
|
|
20240315,170900,32505424,584,584,584,584,0
|
|
20240315,170800,32505424,584,584,584,584,0
|
|
20240315,170700,32505424,584,584,584,584,0
|
|
20240315,170600,32505424,584,584,584,584,0
|
|
20240315,170500,32505424,584,584,584,584,0
|
|
20240315,170400,32505424,584,584,584,584,1593
|
|
20240315,170300,32505424,584,584,584,584,0
|
|
20240315,170200,32505424,584,584,584,584,0
|
|
20240315,170100,32505424,584,584,584,584,0
|
|
20240315,170000,32505424,584,584,584,584,0
|
|
20240315,165900,32505424,584,584,584,584,0
|
|
20240315,165800,32505424,584,584,584,584,0
|
|
20240315,165700,32505424,584,584,584,584,0
|
|
20240315,165600,32505424,584,584,584,584,0
|
|
20240315,165500,32505424,584,584,584,584,0
|
|
20240315,165400,32505424,584,584,584,584,0
|
|
20240315,165300,32505424,584,584,584,584,0
|
|
20240315,165200,32505424,584,584,584,584,0
|
|
20240315,165100,32505424,584,584,584,584,0
|
|
20240315,165000,32505424,584,584,584,584,0
|
|
20240315,164900,32505424,584,584,584,584,0
|
|
20240315,164800,32505424,584,584,584,584,0
|
|
20240315,164700,32505424,584,584,584,584,0
|
|
20240315,164600,32505424,584,584,584,584,0
|
|
20240315,164500,32505424,584,584,584,584,0
|
|
20240315,164400,32505424,584,584,584,584,0
|
|
20240315,164300,32505424,584,584,584,584,0
|
|
20240315,164200,32505424,584,584,584,584,0
|
|
20240315,164100,32505424,584,584,584,584,0
|
|
20240315,164000,32505424,584,584,584,584,0
|
|
20240315,163900,32505424,584,584,584,584,0
|
|
20240315,163800,32505424,584,584,584,584,0
|
|
20240315,163700,32505424,584,584,584,584,0
|
|
20240315,163600,32505424,584,584,584,584,0
|
|
20240315,163500,32505424,584,584,584,584,0
|
|
20240315,163400,32505424,584,584,584,584,1593
|
|
20240315,163300,32505424,584,584,584,584,0
|
|
20240315,163200,32505424,584,584,584,584,0
|
|
20240315,163100,32505424,584,584,584,584,0
|
|
20240315,163000,32505424,584,584,584,584,0
|
|
20240315,162900,32505424,584,584,584,584,0
|
|
20240315,162800,32505424,584,584,584,584,0
|
|
20240315,162700,32505424,584,584,584,584,0
|
|
20240315,162600,32505424,584,584,584,584,0
|
|
20240315,162500,32505424,584,584,584,584,0
|
|
20240315,162400,32505424,584,584,584,584,0
|
|
20240315,162300,32505424,584,584,584,584,0
|
|
20240315,162200,32505424,584,584,584,584,0
|
|
20240315,162100,32505424,584,584,584,584,0
|
|
20240315,162000,32505424,584,584,584,584,0
|
|
20240315,161900,32505424,584,584,584,584,0
|
|
20240315,161800,32505424,584,584,584,584,0
|
|
20240315,161700,32505424,584,584,584,584,0
|
|
20240315,161600,32505424,584,584,584,584,0
|
|
20240315,161500,32505424,584,584,584,584,0
|
|
20240315,161400,32505424,584,584,584,584,0
|
|
20240315,161300,32505424,584,584,584,584,0
|
|
20240315,161200,32505424,584,584,584,584,0
|
|
20240315,161100,32505424,584,584,584,584,0
|
|
20240315,161000,32505424,584,584,584,584,0
|
|
20240315,160900,32505424,584,584,584,584,0
|
|
20240315,160800,32505424,584,584,584,584,0
|
|
20240315,160700,32505424,584,584,584,584,0
|
|
20240315,160600,32505424,584,584,584,584,0
|
|
20240315,160500,32505424,584,584,584,584,0
|
|
20240315,160400,32505424,584,584,584,584,1593
|
|
20240315,160300,32505424,584,584,584,584,0
|
|
20240315,160200,32505424,584,584,584,584,0
|
|
20240315,160100,32505424,584,584,584,584,0
|
|
20240315,160000,32505424,584,584,584,584,0
|
|
20240315,155900,32505424,584,584,584,584,0
|
|
20240315,155800,32505424,584,584,584,584,0
|
|
20240315,155700,32505424,584,584,584,584,0
|
|
20240315,155600,32505424,584,584,584,584,0
|
|
20240315,155500,32505424,584,584,584,584,0
|
|
20240315,155400,32505424,584,584,584,584,0
|
|
20240315,155300,32505424,584,584,584,584,0
|
|
20240315,155200,32505424,584,584,584,584,0
|
|
20240315,155100,32505424,584,584,584,584,0
|
|
20240315,155000,32505424,584,584,584,584,0
|
|
20240315,154900,32505424,584,584,584,584,0
|
|
20240315,154800,32505424,584,584,584,584,0
|
|
20240315,154700,32505424,584,584,584,584,0
|
|
20240315,154600,32505424,584,584,584,584,0
|
|
20240315,154500,32505424,584,584,584,584,0
|
|
20240315,154400,32505424,584,584,584,584,0
|
|
20240315,154300,32505424,584,584,584,584,0
|
|
20240315,154200,32505424,584,584,584,584,0
|
|
20240315,154100,32505424,584,584,584,584,0
|
|
20240315,154000,32505424,584,584,584,584,0
|
|
20240315,153900,32505424,584,584,584,584,0
|
|
20240315,153800,32505424,584,584,584,584,0
|
|
20240315,153700,32505424,584,584,584,584,0
|
|
20240315,153600,32505424,584,584,584,584,0
|
|
20240315,153500,32505424,584,584,584,584,0
|
|
20240315,153400,32505424,584,584,584,584,1593
|
|
20240315,153300,32505424,584,584,584,584,0
|
|
20240315,153200,32505424,584,584,584,584,0
|
|
20240315,153100,32505424,584,584,584,584,0
|
|
20240315,153000,32505424,584,584,584,584,1593
|
|
20240315,152900,31575112,582,582,582,582,0
|
|
20240315,152800,31575112,582,582,582,582,0
|
|
20240315,152700,31575112,582,582,582,582,0
|
|
20240315,152600,31575112,582,582,582,582,0
|
|
20240315,152500,31575112,582,582,582,582,0
|
|
20240315,152400,31575112,582,582,582,582,0
|
|
20240315,152300,31575112,582,582,582,582,0
|
|
20240315,152200,31575112,582,582,582,582,0
|
|
20240315,152100,31575112,582,582,582,582,0
|
|
20240315,152000,31575112,582,582,582,582,0
|
|
20240315,151900,31575112,582,582,582,582,0
|
|
20240315,151800,31575112,582,582,582,582,3
|
|
20240315,151700,31573366,582,582,582,582,5
|
|
20240315,151600,31570456,582,582,582,582,4
|
|
20240315,151500,31568128,582,582,582,582,5
|
|
20240315,151400,31565218,584,582,584,582,1222
|
|
20240315,151300,30853230,582,582,582,582,3
|
|
20240315,151200,30851484,582,582,582,582,5
|
|
20240315,151100,30848574,582,581,582,581,5
|
|
20240315,151000,30845666,581,581,581,581,5
|
|
20240315,150900,30842761,581,581,582,581,504
|
|
20240315,150800,30549437,581,581,581,581,5
|
|
20240315,150700,30546532,581,581,581,581,5
|
|
20240315,150600,30543627,581,582,582,581,6
|
|
20240315,150500,30540140,581,582,582,581,573
|
|
20240315,150400,30206655,582,582,582,582,61
|
|
20240315,150300,30171153,582,581,582,581,368
|
|
20240315,150200,29956978,581,582,582,581,1003
|
|
20240315,150100,29373235,581,581,581,581,5
|
|
20240315,150000,29370330,581,581,581,581,5
|
|
20240315,145900,29367425,581,581,581,581,5
|
|
20240315,145800,29364520,581,581,581,581,5
|
|
20240315,145700,29361615,581,581,581,581,6
|
|
20240315,145600,29358129,581,581,581,581,5
|
|
20240315,145500,29355224,581,581,582,581,206
|
|
20240315,145400,29235338,581,581,582,581,6
|
|
20240315,145300,29231851,581,581,581,581,5
|
|
20240315,145200,29228946,582,581,582,581,5
|
|
20240315,145100,29226040,581,581,581,581,5
|
|
20240315,145000,29223135,581,581,582,581,505
|
|
20240315,144900,28929230,581,581,581,581,4
|
|
20240315,144800,28926906,581,581,581,581,278
|
|
20240315,144700,28765388,581,581,581,581,5
|
|
20240315,144600,28762483,581,581,582,581,505
|
|
20240315,144500,28468578,581,581,581,581,5
|
|
20240315,144400,28465673,581,581,581,581,3
|
|
20240315,144300,28463930,582,582,582,582,0
|
|
20240315,144200,28463930,582,582,582,582,0
|
|
20240315,144100,28463930,582,582,582,582,1207
|
|
20240315,144000,27761456,581,581,581,581,1
|
|
20240315,143900,27760875,582,582,582,582,0
|
|
20240315,143800,27760875,582,582,582,582,0
|
|
20240315,143700,27760875,582,582,582,582,0
|
|
20240315,143600,27760875,582,582,582,582,0
|
|
20240315,143500,27760875,582,582,582,582,0
|
|
20240315,143400,27760875,582,582,582,582,700
|
|
20240315,143300,27353475,584,584,584,584,0
|
|
20240315,143200,27353475,584,584,584,584,0
|
|
20240315,143100,27353475,584,584,584,584,0
|
|
20240315,143000,27353475,584,584,584,584,0
|
|
20240315,142900,27353475,584,584,584,584,0
|
|
20240315,142800,27353475,584,584,584,584,0
|
|
20240315,142700,27353475,584,584,584,584,0
|
|
20240315,142600,27353475,584,583,584,583,2000
|
|
20240315,142500,26185665,583,583,583,583,1
|
|
20240315,142400,26185082,582,582,582,582,0
|
|
20240315,142300,26185082,582,582,582,582,0
|
|
20240315,142200,26185082,582,582,582,582,0
|
|
20240315,142100,26185082,582,582,582,582,0
|
|
20240315,142000,26185082,582,582,582,582,0
|
|
20240315,141900,26185082,582,582,582,582,0
|
|
20240315,141800,26185082,582,582,582,582,0
|
|
20240315,141700,26185082,582,582,582,582,0
|
|
20240315,141600,26185082,582,582,582,582,101
|
|
20240315,141500,26126300,582,582,582,582,0
|
|
20240315,141400,26126300,582,582,582,582,201
|
|
20240315,141300,26009318,582,582,582,582,1
|
|
20240315,141200,26008736,583,583,583,583,201
|
|
20240315,141100,25891553,583,583,583,583,300
|
|
20240315,141000,25716653,581,581,581,581,0
|
|
20240315,140900,25716653,581,581,581,581,0
|
|
20240315,140800,25716653,581,581,581,581,0
|
|
20240315,140700,25716653,581,581,581,581,0
|
|
20240315,140600,25716653,581,581,581,581,0
|
|
20240315,140500,25716653,581,581,581,581,1
|
|
20240315,140400,25716072,583,583,583,583,0
|
|
20240315,140300,25716072,583,583,583,583,0
|
|
20240315,140200,25716072,583,583,583,583,1
|
|
20240315,140100,25715489,582,582,582,582,0
|
|
20240315,140000,25715489,582,582,582,582,0
|
|
20240315,135900,25715489,582,582,582,582,0
|
|
20240315,135800,25715489,582,582,582,582,0
|
|
20240315,135700,25715489,582,582,582,582,0
|
|
20240315,135600,25715489,582,582,582,582,0
|
|
20240315,135500,25715489,582,582,582,582,0
|
|
20240315,135400,25715489,582,582,582,582,0
|
|
20240315,135300,25715489,582,582,582,582,4
|
|
20240315,135200,25713161,582,582,582,582,0
|
|
20240315,135100,25713161,582,582,582,582,100
|
|
20240315,135000,25654961,582,582,582,582,6364
|
|
20240315,134900,21951113,582,582,582,582,0
|
|
20240315,134800,21951113,582,582,582,582,0
|
|
20240315,134700,21951113,582,582,582,582,0
|
|
20240315,134600,21951113,582,582,582,582,708
|
|
20240315,134500,21539057,583,583,583,583,0
|
|
20240315,134400,21539057,583,583,583,583,0
|
|
20240315,134300,21539057,583,583,583,583,1
|
|
20240315,134200,21538474,583,583,583,583,0
|
|
20240315,134100,21538474,583,583,583,583,1
|
|
20240315,134000,21537891,584,584,584,584,0
|
|
20240315,133900,21537891,584,584,584,584,0
|
|
20240315,133800,21537891,584,584,584,584,15
|
|
20240315,133700,21529131,584,584,584,584,0
|
|
20240315,133600,21529131,584,584,584,584,1
|
|
20240315,133500,21528547,584,584,584,584,0
|
|
20240315,133400,21528547,584,584,584,584,0
|
|
20240315,133300,21528547,584,584,584,584,0
|
|
20240315,133200,21528547,584,584,584,584,0
|
|
20240315,133100,21528547,584,584,584,584,3300
|
|
20240315,133000,19601347,584,584,584,584,0
|
|
20240315,132900,19601347,584,584,584,584,0
|
|
20240315,132800,19601347,584,584,584,584,0
|
|
20240315,132700,19601347,584,584,584,584,0
|
|
20240315,132600,19601347,584,584,584,584,0
|
|
20240315,132500,19601347,584,584,584,584,0
|
|
20240315,132400,19601347,584,584,584,584,0
|
|
20240315,132300,19601347,584,584,584,584,0
|
|
20240315,132200,19601347,584,584,584,584,0
|
|
20240315,132100,19601347,584,584,584,584,0
|
|
20240315,132000,19601347,584,584,584,584,21
|
|
20240315,131900,19589083,584,584,584,584,0
|
|
20240315,131800,19589083,584,584,584,584,0
|
|
20240315,131700,19589083,584,584,584,584,0
|
|
20240315,131600,19589083,584,584,584,584,1000
|
|
20240315,131500,19005083,584,584,584,584,0
|
|
20240315,131400,19005083,584,584,584,584,0
|
|
20240315,131300,19005083,584,584,584,584,0
|
|
20240315,131200,19005083,584,584,584,584,0
|
|
20240315,131100,19005083,584,584,584,584,0
|
|
20240315,131000,19005083,584,584,584,584,630
|
|
20240315,130900,18637163,584,584,584,584,860
|
|
20240315,130800,18134923,584,584,584,584,0
|
|
20240315,130700,18134923,584,584,584,584,0
|
|
20240315,130600,18134923,584,584,584,584,0
|
|
20240315,130500,18134923,584,584,584,584,0
|
|
20240315,130400,18134923,584,584,584,584,1
|
|
20240315,130300,18134339,584,584,584,584,0
|
|
20240315,130200,18134339,584,584,584,584,0
|
|
20240315,130100,18134339,584,584,584,584,3
|
|
20240315,130000,18132587,584,584,584,584,0
|
|
20240315,125900,18132587,584,584,584,584,0
|
|
20240315,125800,18132587,584,584,584,584,0
|
|
20240315,125700,18132587,584,584,584,584,0
|
|
20240315,125600,18132587,584,584,584,584,0
|
|
20240315,125500,18132587,584,584,584,584,0
|
|
20240315,125400,18132587,584,584,584,584,0
|
|
20240315,125300,18132587,584,583,584,583,3
|
|
20240315,125200,18130836,582,582,582,582,158
|
|
20240315,125100,18038880,582,582,582,582,0
|
|
20240315,125000,18038880,582,582,582,582,0
|
|
20240315,124900,18038880,582,582,582,582,1
|
|
20240315,124800,18038298,584,583,584,583,2
|
|
20240315,124700,18037131,583,583,583,583,1
|
|
20240315,124600,18036548,582,582,582,582,1
|
|
20240315,124500,18035966,583,583,583,583,2066
|
|
20240315,124400,16831488,584,584,584,584,0
|
|
20240315,124300,16831488,584,584,584,584,1704
|
|
20240315,124200,15836352,584,584,584,584,0
|
|
20240315,124100,15836352,584,584,584,584,0
|
|
20240315,124000,15836352,584,584,584,584,0
|
|
20240315,123900,15836352,584,584,584,584,0
|
|
20240315,123800,15836352,584,584,584,584,0
|
|
20240315,123700,15836352,584,584,584,584,0
|
|
20240315,123600,15836352,584,584,584,584,0
|
|
20240315,123500,15836352,584,584,584,584,1
|
|
20240315,123400,15835768,584,584,584,584,0
|
|
20240315,123300,15835768,584,584,584,584,0
|
|
20240315,123200,15835768,584,584,584,584,0
|
|
20240315,123100,15835768,584,584,584,584,0
|
|
20240315,123000,15835768,584,584,584,584,0
|
|
20240315,122900,15835768,584,584,584,584,10
|
|
20240315,122800,15829928,586,586,586,586,0
|
|
20240315,122700,15829928,586,586,586,586,0
|
|
20240315,122600,15829928,586,586,586,586,0
|
|
20240315,122500,15829928,586,586,586,586,200
|
|
20240315,122400,15712728,586,586,586,586,0
|
|
20240315,122300,15712728,586,585,586,585,5
|
|
20240315,122200,15709799,584,584,584,584,0
|
|
20240315,122100,15709799,584,584,584,584,0
|
|
20240315,122000,15709799,584,584,584,584,1
|
|
20240315,121900,15709215,583,583,583,583,0
|
|
20240315,121800,15709215,583,583,583,583,0
|
|
20240315,121700,15709215,583,583,583,583,0
|
|
20240315,121600,15709215,583,583,583,583,0
|
|
20240315,121500,15709215,583,583,583,583,0
|
|
20240315,121400,15709215,583,583,583,583,0
|
|
20240315,121300,15709215,583,583,583,583,0
|
|
20240315,121200,15709215,583,583,583,583,0
|
|
20240315,121100,15709215,583,583,583,583,1
|
|
20240315,121000,15708632,586,586,586,586,0
|
|
20240315,120900,15708632,586,586,586,586,0
|
|
20240315,120800,15708632,586,586,586,586,0
|
|
20240315,120700,15708632,586,586,586,586,0
|
|
20240315,120600,15708632,586,586,586,586,1
|
|
20240315,120500,15708046,582,582,582,582,0
|
|
20240315,120400,15708046,582,582,582,582,0
|
|
20240315,120300,15708046,582,582,582,582,300
|
|
20240315,120200,15533446,585,585,585,585,0
|
|
20240315,120100,15533446,585,585,585,585,0
|
|
20240315,120000,15533446,585,585,585,585,0
|
|
20240315,115900,15533446,585,585,585,585,2
|
|
20240315,115800,15532276,585,585,585,585,1
|
|
20240315,115700,15531691,585,585,585,585,10
|
|
20240315,115600,15525841,585,583,585,583,747
|
|
20240315,115500,15088849,583,583,583,583,65
|
|
20240315,115400,15050954,583,583,583,583,74
|
|
20240315,115300,15007812,583,584,584,582,1154
|
|
20240315,115200,14334797,584,584,584,584,0
|
|
20240315,115100,14334797,584,584,584,584,0
|
|
20240315,115000,14334797,584,584,584,584,0
|
|
20240315,114900,14334797,584,584,584,584,1
|
|
20240315,114800,14334213,585,585,585,585,0
|
|
20240315,114700,14334213,585,585,585,585,0
|
|
20240315,114600,14334213,585,585,585,585,0
|
|
20240315,114500,14334213,585,586,586,585,1511
|
|
20240315,114400,13450228,586,586,586,586,5
|
|
20240315,114300,13447298,585,585,585,585,1
|
|
20240315,114200,13446713,586,586,586,586,0
|
|
20240315,114100,13446713,586,586,586,586,0
|
|
20240315,114000,13446713,586,586,586,586,0
|
|
20240315,113900,13446713,586,586,586,586,0
|
|
20240315,113800,13446713,586,586,586,586,0
|
|
20240315,113700,13446713,586,586,586,586,0
|
|
20240315,113600,13446713,586,586,586,586,0
|
|
20240315,113500,13446713,586,586,586,586,0
|
|
20240315,113400,13446713,586,586,586,586,0
|
|
20240315,113300,13446713,586,586,586,586,0
|
|
20240315,113200,13446713,586,586,586,586,0
|
|
20240315,113100,13446713,586,586,586,586,0
|
|
20240315,113000,13446713,586,586,586,586,1025
|
|
20240315,112900,12846063,586,586,586,586,0
|
|
20240315,112800,12846063,586,586,586,586,0
|
|
20240315,112700,12846063,586,586,586,586,0
|
|
20240315,112600,12846063,586,586,586,586,0
|
|
20240315,112500,12846063,586,586,586,586,0
|
|
20240315,112400,12846063,586,586,586,586,0
|
|
20240315,112300,12846063,586,586,586,586,0
|
|
20240315,112200,12846063,586,586,586,586,0
|
|
20240315,112100,12846063,586,586,586,586,0
|
|
20240315,112000,12846063,586,586,586,586,0
|
|
20240315,111900,12846063,586,586,586,586,0
|
|
20240315,111800,12846063,586,586,586,586,5
|
|
20240315,111700,12843133,586,586,586,586,0
|
|
20240315,111600,12843133,586,586,586,586,0
|
|
20240315,111500,12843133,586,586,586,586,0
|
|
20240315,111400,12843133,586,586,586,586,0
|
|
20240315,111300,12843133,586,586,586,586,1020
|
|
20240315,111200,12245413,588,588,588,588,0
|
|
20240315,111100,12245413,588,588,588,588,0
|
|
20240315,111000,12245413,588,588,588,588,0
|
|
20240315,110900,12245413,588,588,588,588,7
|
|
20240315,110800,12241297,586,586,586,586,0
|
|
20240315,110700,12241297,586,586,586,586,1500
|
|
20240315,110600,11362297,586,586,586,586,0
|
|
20240315,110500,11362297,586,586,586,586,500
|
|
20240315,110400,11069297,586,586,586,586,0
|
|
20240315,110300,11069297,586,586,586,586,0
|
|
20240315,110200,11069297,586,586,586,586,0
|
|
20240315,110100,11069297,586,586,586,586,500
|
|
20240315,110000,10776297,586,586,586,586,0
|
|
20240315,105900,10776297,586,586,586,586,0
|
|
20240315,105800,10776297,586,586,586,586,0
|
|
20240315,105700,10776297,586,586,586,586,0
|
|
20240315,105600,10776297,586,586,586,586,0
|
|
20240315,105500,10776297,586,586,586,586,0
|
|
20240315,105400,10776297,586,586,586,586,0
|
|
20240315,105300,10776297,586,586,586,586,0
|
|
20240315,105200,10776297,586,586,586,586,0
|
|
20240315,105100,10776297,586,586,586,586,50
|
|
20240315,105000,10746997,588,588,588,588,0
|
|
20240315,104900,10746997,588,588,588,588,1
|
|
20240315,104800,10746409,587,587,587,587,0
|
|
20240315,104700,10746409,587,587,587,587,0
|
|
20240315,104600,10746409,587,587,587,587,0
|
|
20240315,104500,10746409,587,587,587,587,0
|
|
20240315,104400,10746409,587,587,587,587,0
|
|
20240315,104300,10746409,587,587,587,587,0
|
|
20240315,104200,10746409,587,587,587,587,0
|
|
20240315,104100,10746409,587,587,587,587,0
|
|
20240315,104000,10746409,587,587,587,587,1
|
|
20240315,103900,10745822,587,587,587,587,0
|
|
20240315,103800,10745822,587,587,587,587,0
|
|
20240315,103700,10745822,587,587,587,587,0
|
|
20240315,103600,10745822,587,587,587,587,0
|
|
20240315,103500,10745822,587,587,587,587,0
|
|
20240315,103400,10745822,587,587,587,587,1
|
|
20240315,103300,10745235,587,587,587,587,0
|
|
20240315,103200,10745235,587,587,587,587,6244
|
|
20240315,103100,7080007,589,589,589,589,0
|
|
20240315,103000,7080007,589,589,589,589,0
|
|
20240315,102900,7080007,589,589,589,589,0
|
|
20240315,102800,7080007,589,589,589,589,0
|
|
20240315,102700,7080007,589,589,589,589,0
|
|
20240315,102600,7080007,589,589,589,589,16
|
|
20240315,102500,7070583,589,589,589,589,0
|
|
20240315,102400,7070583,589,589,589,589,0
|
|
20240315,102300,7070583,589,589,589,589,0
|
|
20240315,102200,7070583,589,589,589,589,4
|
|
20240315,102100,7068227,589,588,589,588,1444
|
|
20240315,102000,6218557,587,587,587,587,0
|
|
20240315,101900,6218557,587,587,587,587,0
|
|
20240315,101800,6218557,587,588,588,587,12
|
|
20240315,101700,6211510,588,588,588,588,0
|
|
20240315,101600,6211510,588,588,588,588,0
|
|
20240315,101500,6211510,588,588,588,588,0
|
|
20240315,101400,6211510,588,588,588,588,0
|
|
20240315,101300,6211510,588,588,588,588,0
|
|
20240315,101200,6211510,588,588,588,588,0
|
|
20240315,101100,6211510,588,588,588,588,2
|
|
20240315,101000,6210334,588,588,588,588,50
|
|
20240315,100900,6180934,588,588,588,588,5
|
|
20240315,100800,6177994,587,587,587,587,0
|
|
20240315,100700,6177994,587,587,587,587,0
|
|
20240315,100600,6177994,587,587,587,587,264
|
|
20240315,100500,6023026,587,589,589,587,95
|
|
20240315,100400,5967241,589,589,589,589,1
|
|
20240315,100300,5966652,589,589,589,589,0
|
|
20240315,100200,5966652,589,589,589,589,0
|
|
20240315,100100,5966652,589,589,589,589,1
|
|
20240315,100000,5966063,589,589,589,589,0
|
|
20240315,095900,5966063,589,589,589,589,0
|
|
20240315,095800,5966063,589,589,589,589,1
|
|
20240315,095700,5965474,587,587,587,587,1921
|
|
20240315,095600,4837847,587,587,587,587,0
|
|
20240315,095500,4837847,587,587,587,587,0
|
|
20240315,095400,4837847,587,587,587,587,100
|
|
20240315,095300,4779147,587,587,587,587,0
|
|
20240315,095200,4779147,587,587,587,587,0
|
|
20240315,095100,4779147,587,587,587,587,0
|
|
20240315,095000,4779147,587,587,587,587,0
|
|
20240315,094900,4779147,587,587,587,587,0
|
|
20240315,094800,4779147,587,587,587,587,1479
|
|
20240315,094700,3910974,587,587,587,587,0
|
|
20240315,094600,3910974,587,587,587,587,0
|
|
20240315,094500,3910974,587,587,587,587,624
|
|
20240315,094400,3544686,587,587,587,587,199
|
|
20240315,094300,3427873,588,589,589,588,2
|
|
20240315,094200,3426696,589,589,589,589,0
|
|
20240315,094100,3426696,589,589,589,589,0
|
|
20240315,094000,3426696,589,589,589,589,0
|
|
20240315,093900,3426696,589,589,589,589,0
|
|
20240315,093800,3426696,589,589,589,589,1
|
|
20240315,093700,3426107,589,589,589,589,11
|
|
20240315,093600,3419628,589,589,589,589,1
|
|
20240315,093500,3419039,589,589,589,589,401
|
|
20240315,093400,3182850,589,589,589,589,1
|
|
20240315,093300,3182261,589,589,589,589,1
|
|
20240315,093200,3181672,589,589,589,589,1
|
|
20240315,093100,3181083,589,589,589,589,1
|
|
20240315,093000,3180494,589,589,589,589,1
|
|
20240315,092900,3179905,589,589,589,589,850
|
|
20240315,092800,2679255,587,587,587,587,153
|
|
20240315,092700,2589444,586,586,586,586,1
|
|
20240315,092600,2588858,586,588,588,586,3
|
|
20240315,092500,2587098,588,588,588,588,1
|
|
20240315,092400,2586510,588,588,588,588,1
|
|
20240315,092300,2585922,588,588,588,588,1
|
|
20240315,092200,2585334,588,588,588,588,1
|
|
20240315,092100,2584746,588,585,588,585,172
|
|
20240315,092000,2484123,588,588,588,588,1
|
|
20240315,091900,2483535,588,588,588,588,1
|
|
20240315,091800,2482947,589,585,589,585,51
|
|
20240315,091700,2453108,586,589,589,586,2
|
|
20240315,091600,2451933,589,589,589,589,1
|
|
20240315,091500,2451344,587,589,589,587,2
|
|
20240315,091400,2450168,589,589,589,589,1
|
|
20240315,091300,2449579,589,589,589,589,1
|
|
20240315,091200,2448990,588,589,589,588,3
|
|
20240315,091100,2447225,590,589,590,589,1065
|
|
20240315,091000,1819938,588,589,589,588,2
|
|
20240315,090900,1818761,589,589,589,589,2
|
|
20240315,090800,1817583,588,588,589,588,502
|
|
20240315,090700,1521926,588,589,589,588,4
|
|
20240315,090600,1519572,588,588,589,588,601
|
|
20240315,090500,1166183,588,588,588,588,12
|
|
20240315,090400,1159127,588,588,588,588,1
|
|
20240315,090300,1158539,588,588,588,588,1
|
|
20240315,090200,1157951,588,588,588,588,11
|
|
20240315,090100,1151483,589,587,589,586,1764
|
|
20240315,090000,117725,588,589,589,588,200
|