578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,183500,19026064,587,587,587,587,1492
|
|
20240318,183400,19026064,587,587,587,587,0
|
|
20240318,183300,19026064,587,587,587,587,0
|
|
20240318,183200,19026064,587,587,587,587,0
|
|
20240318,183100,19026064,587,587,587,587,0
|
|
20240318,183000,19026064,587,587,587,587,0
|
|
20240318,182900,19026064,587,587,587,587,0
|
|
20240318,182800,19026064,587,587,587,587,0
|
|
20240318,182700,19026064,587,587,587,587,0
|
|
20240318,182600,19026064,587,587,587,587,0
|
|
20240318,182500,19026064,587,587,587,587,0
|
|
20240318,182400,19026064,587,587,587,587,0
|
|
20240318,182300,19026064,587,587,587,587,0
|
|
20240318,182200,19026064,587,587,587,587,0
|
|
20240318,182100,19026064,587,587,587,587,0
|
|
20240318,182000,19026064,587,587,587,587,0
|
|
20240318,181900,19026064,587,587,587,587,0
|
|
20240318,181800,19026064,587,587,587,587,0
|
|
20240318,181700,19026064,587,587,587,587,0
|
|
20240318,181600,19026064,587,587,587,587,0
|
|
20240318,181500,19026064,587,587,587,587,0
|
|
20240318,181400,19026064,587,587,587,587,0
|
|
20240318,181300,19026064,587,587,587,587,0
|
|
20240318,181200,19026064,587,587,587,587,0
|
|
20240318,181100,19026064,587,587,587,587,0
|
|
20240318,181000,19026064,587,587,587,587,0
|
|
20240318,180900,19026064,587,587,587,587,0
|
|
20240318,180800,19026064,587,587,587,587,0
|
|
20240318,180700,19026064,587,587,587,587,0
|
|
20240318,180600,19026064,587,587,587,587,0
|
|
20240318,180500,19026064,587,587,587,587,1492
|
|
20240318,180400,19026064,587,587,587,587,0
|
|
20240318,180300,19026064,587,587,587,587,0
|
|
20240318,180200,19026064,587,587,587,587,0
|
|
20240318,180100,19026064,587,587,587,587,0
|
|
20240318,180000,19026064,587,587,587,587,0
|
|
20240318,175900,19026064,587,587,587,587,0
|
|
20240318,175800,19026064,587,587,587,587,0
|
|
20240318,175700,19026064,587,587,587,587,0
|
|
20240318,175600,19026064,587,587,587,587,0
|
|
20240318,175500,19026064,587,587,587,587,0
|
|
20240318,175400,19026064,587,587,587,587,0
|
|
20240318,175300,19026064,587,587,587,587,0
|
|
20240318,175200,19026064,587,587,587,587,0
|
|
20240318,175100,19026064,587,587,587,587,0
|
|
20240318,175000,19026064,587,587,587,587,0
|
|
20240318,174900,19026064,587,587,587,587,0
|
|
20240318,174800,19026064,587,587,587,587,0
|
|
20240318,174700,19026064,587,587,587,587,0
|
|
20240318,174600,19026064,587,587,587,587,0
|
|
20240318,174500,19026064,587,587,587,587,0
|
|
20240318,174400,19026064,587,587,587,587,0
|
|
20240318,174300,19026064,587,587,587,587,0
|
|
20240318,174200,19026064,587,587,587,587,0
|
|
20240318,174100,19026064,587,587,587,587,0
|
|
20240318,174000,19026064,587,587,587,587,0
|
|
20240318,173900,19026064,587,587,587,587,0
|
|
20240318,173800,19026064,587,587,587,587,0
|
|
20240318,173700,19026064,587,587,587,587,0
|
|
20240318,173600,19026064,587,587,587,587,0
|
|
20240318,173500,19026064,587,587,587,587,1492
|
|
20240318,173400,19026064,587,587,587,587,0
|
|
20240318,173300,19026064,587,587,587,587,0
|
|
20240318,173200,19026064,587,587,587,587,0
|
|
20240318,173100,19026064,587,587,587,587,0
|
|
20240318,173000,19026064,587,587,587,587,0
|
|
20240318,172900,19026064,587,587,587,587,0
|
|
20240318,172800,19026064,587,587,587,587,0
|
|
20240318,172700,19026064,587,587,587,587,0
|
|
20240318,172600,19026064,587,587,587,587,0
|
|
20240318,172500,19026064,587,587,587,587,0
|
|
20240318,172400,19026064,587,587,587,587,0
|
|
20240318,172300,19026064,587,587,587,587,0
|
|
20240318,172200,19026064,587,587,587,587,0
|
|
20240318,172100,19026064,587,587,587,587,0
|
|
20240318,172000,19026064,587,587,587,587,0
|
|
20240318,171900,19026064,587,587,587,587,0
|
|
20240318,171800,19026064,587,587,587,587,0
|
|
20240318,171700,19026064,587,587,587,587,0
|
|
20240318,171600,19026064,587,587,587,587,0
|
|
20240318,171500,19026064,587,587,587,587,0
|
|
20240318,171400,19026064,587,587,587,587,0
|
|
20240318,171300,19026064,587,587,587,587,0
|
|
20240318,171200,19026064,587,587,587,587,0
|
|
20240318,171100,19026064,587,587,587,587,0
|
|
20240318,171000,19026064,587,587,587,587,0
|
|
20240318,170900,19026064,587,587,587,587,0
|
|
20240318,170800,19026064,587,587,587,587,0
|
|
20240318,170700,19026064,587,587,587,587,0
|
|
20240318,170600,19026064,587,587,587,587,0
|
|
20240318,170500,19026064,587,587,587,587,1492
|
|
20240318,170400,19026064,587,587,587,587,0
|
|
20240318,170300,19026064,587,587,587,587,0
|
|
20240318,170200,19026064,587,587,587,587,0
|
|
20240318,170100,19026064,587,587,587,587,0
|
|
20240318,170000,19026064,587,587,587,587,0
|
|
20240318,165900,19026064,587,587,587,587,0
|
|
20240318,165800,19026064,587,587,587,587,0
|
|
20240318,165700,19026064,587,587,587,587,0
|
|
20240318,165600,19026064,587,587,587,587,0
|
|
20240318,165500,19026064,587,587,587,587,0
|
|
20240318,165400,19026064,587,587,587,587,0
|
|
20240318,165300,19026064,587,587,587,587,0
|
|
20240318,165200,19026064,587,587,587,587,0
|
|
20240318,165100,19026064,587,587,587,587,0
|
|
20240318,165000,19026064,587,587,587,587,0
|
|
20240318,164900,19026064,587,587,587,587,0
|
|
20240318,164800,19026064,587,587,587,587,0
|
|
20240318,164700,19026064,587,587,587,587,0
|
|
20240318,164600,19026064,587,587,587,587,0
|
|
20240318,164500,19026064,587,587,587,587,0
|
|
20240318,164400,19026064,587,587,587,587,0
|
|
20240318,164300,19026064,587,587,587,587,0
|
|
20240318,164200,19026064,587,587,587,587,0
|
|
20240318,164100,19026064,587,587,587,587,0
|
|
20240318,164000,19026064,587,587,587,587,0
|
|
20240318,163900,19026064,587,587,587,587,0
|
|
20240318,163800,19026064,587,587,587,587,0
|
|
20240318,163700,19026064,587,587,587,587,0
|
|
20240318,163600,19026064,587,587,587,587,0
|
|
20240318,163500,19026064,587,587,587,587,1492
|
|
20240318,163400,19026064,587,587,587,587,0
|
|
20240318,163300,19026064,587,587,587,587,0
|
|
20240318,163200,19026064,587,587,587,587,0
|
|
20240318,163100,19026064,587,587,587,587,0
|
|
20240318,163000,19026064,587,587,587,587,0
|
|
20240318,162900,19026064,587,587,587,587,0
|
|
20240318,162800,19026064,587,587,587,587,0
|
|
20240318,162700,19026064,587,587,587,587,0
|
|
20240318,162600,19026064,587,587,587,587,0
|
|
20240318,162500,19026064,587,587,587,587,0
|
|
20240318,162400,19026064,587,587,587,587,0
|
|
20240318,162300,19026064,587,587,587,587,0
|
|
20240318,162200,19026064,587,587,587,587,0
|
|
20240318,162100,19026064,587,587,587,587,0
|
|
20240318,162000,19026064,587,587,587,587,0
|
|
20240318,161900,19026064,587,587,587,587,0
|
|
20240318,161800,19026064,587,587,587,587,0
|
|
20240318,161700,19026064,587,587,587,587,0
|
|
20240318,161600,19026064,587,587,587,587,0
|
|
20240318,161500,19026064,587,587,587,587,0
|
|
20240318,161400,19026064,587,587,587,587,0
|
|
20240318,161300,19026064,587,587,587,587,0
|
|
20240318,161200,19026064,587,587,587,587,0
|
|
20240318,161100,19026064,587,587,587,587,0
|
|
20240318,161000,19026064,587,587,587,587,0
|
|
20240318,160900,19026064,587,587,587,587,0
|
|
20240318,160800,19026064,587,587,587,587,0
|
|
20240318,160700,19026064,587,587,587,587,0
|
|
20240318,160600,19026064,587,587,587,587,0
|
|
20240318,160500,19026064,587,587,587,587,1492
|
|
20240318,160400,19026064,587,587,587,587,0
|
|
20240318,160300,19026064,587,587,587,587,0
|
|
20240318,160200,19026064,587,587,587,587,0
|
|
20240318,160100,19026064,587,587,587,587,0
|
|
20240318,160000,19026064,587,587,587,587,0
|
|
20240318,155900,19026064,587,587,587,587,0
|
|
20240318,155800,19026064,587,587,587,587,0
|
|
20240318,155700,19026064,587,587,587,587,0
|
|
20240318,155600,19026064,587,587,587,587,0
|
|
20240318,155500,19026064,587,587,587,587,0
|
|
20240318,155400,19026064,587,587,587,587,0
|
|
20240318,155300,19026064,587,587,587,587,0
|
|
20240318,155200,19026064,587,587,587,587,0
|
|
20240318,155100,19026064,587,587,587,587,0
|
|
20240318,155000,19026064,587,587,587,587,0
|
|
20240318,154900,19026064,587,587,587,587,0
|
|
20240318,154800,19026064,587,587,587,587,0
|
|
20240318,154700,19026064,587,587,587,587,0
|
|
20240318,154600,19026064,587,587,587,587,0
|
|
20240318,154500,19026064,587,587,587,587,0
|
|
20240318,154400,19026064,587,587,587,587,0
|
|
20240318,154300,19026064,587,587,587,587,0
|
|
20240318,154200,19026064,587,587,587,587,0
|
|
20240318,154100,19026064,587,587,587,587,0
|
|
20240318,154000,19026064,587,587,587,587,0
|
|
20240318,153900,19026064,587,587,587,587,0
|
|
20240318,153800,19026064,587,587,587,587,0
|
|
20240318,153700,19026064,587,587,587,587,0
|
|
20240318,153600,19026064,587,587,587,587,0
|
|
20240318,153500,19026064,587,587,587,587,1492
|
|
20240318,153400,19026064,587,587,587,587,0
|
|
20240318,153300,19026064,587,587,587,587,0
|
|
20240318,153200,19026064,587,587,587,587,0
|
|
20240318,153100,19026064,587,587,587,587,0
|
|
20240318,153000,19026064,587,587,587,587,1492
|
|
20240318,152900,18150260,586,586,586,586,0
|
|
20240318,152800,18150260,586,586,586,586,0
|
|
20240318,152700,18150260,586,586,586,586,0
|
|
20240318,152600,18150260,586,586,586,586,0
|
|
20240318,152500,18150260,586,586,586,586,0
|
|
20240318,152400,18150260,586,586,586,586,0
|
|
20240318,152300,18150260,586,586,586,586,0
|
|
20240318,152200,18150260,586,586,586,586,0
|
|
20240318,152100,18150260,586,586,586,586,0
|
|
20240318,152000,18150260,586,586,586,586,0
|
|
20240318,151900,18150260,586,586,586,586,150
|
|
20240318,151800,18062360,586,586,586,586,0
|
|
20240318,151700,18062360,586,586,586,586,0
|
|
20240318,151600,18062360,586,586,586,586,0
|
|
20240318,151500,18062360,586,586,586,586,0
|
|
20240318,151400,18062360,586,586,586,586,11
|
|
20240318,151300,18055914,585,585,585,585,0
|
|
20240318,151200,18055914,585,585,585,585,2500
|
|
20240318,151100,16593414,586,586,586,586,1102
|
|
20240318,151000,15947642,586,586,586,586,3
|
|
20240318,150900,15945884,587,587,587,587,0
|
|
20240318,150800,15945884,587,587,587,587,0
|
|
20240318,150700,15945884,587,587,587,587,0
|
|
20240318,150600,15945884,587,587,587,587,0
|
|
20240318,150500,15945884,587,587,587,587,1
|
|
20240318,150400,15945297,587,587,587,587,0
|
|
20240318,150300,15945297,587,587,587,587,0
|
|
20240318,150200,15945297,587,587,587,587,0
|
|
20240318,150100,15945297,587,587,587,587,0
|
|
20240318,150000,15945297,587,587,587,587,0
|
|
20240318,145900,15945297,587,587,587,587,0
|
|
20240318,145800,15945297,587,587,587,587,1
|
|
20240318,145700,15944710,587,587,587,587,0
|
|
20240318,145600,15944710,587,587,587,587,0
|
|
20240318,145500,15944710,587,587,587,587,366
|
|
20240318,145400,15729868,587,587,587,587,350
|
|
20240318,145300,15524418,587,587,587,587,100
|
|
20240318,145200,15465718,586,586,586,586,0
|
|
20240318,145100,15465718,586,586,586,586,0
|
|
20240318,145000,15465718,586,586,586,586,0
|
|
20240318,144900,15465718,586,586,586,586,0
|
|
20240318,144800,15465718,586,586,586,586,0
|
|
20240318,144700,15465718,586,586,586,586,0
|
|
20240318,144600,15465718,586,586,586,586,100
|
|
20240318,144500,15407118,586,586,586,586,0
|
|
20240318,144400,15407118,586,586,586,586,0
|
|
20240318,144300,15407118,586,586,586,586,0
|
|
20240318,144200,15407118,586,586,586,586,0
|
|
20240318,144100,15407118,586,586,586,586,0
|
|
20240318,144000,15407118,586,586,586,586,0
|
|
20240318,143900,15407118,586,586,586,586,0
|
|
20240318,143800,15407118,586,586,586,586,0
|
|
20240318,143700,15407118,586,586,586,586,0
|
|
20240318,143600,15407118,586,586,586,586,0
|
|
20240318,143500,15407118,586,586,586,586,0
|
|
20240318,143400,15407118,586,586,586,586,0
|
|
20240318,143300,15407118,586,586,586,586,1
|
|
20240318,143200,15406532,587,587,587,587,0
|
|
20240318,143100,15406532,587,587,587,587,0
|
|
20240318,143000,15406532,587,587,587,587,0
|
|
20240318,142900,15406532,587,587,587,587,0
|
|
20240318,142800,15406532,587,587,587,587,0
|
|
20240318,142700,15406532,587,587,587,587,0
|
|
20240318,142600,15406532,587,587,587,587,0
|
|
20240318,142500,15406532,587,587,587,587,33
|
|
20240318,142400,15387161,586,586,586,586,0
|
|
20240318,142300,15387161,586,586,586,586,0
|
|
20240318,142200,15387161,586,586,586,586,0
|
|
20240318,142100,15387161,586,586,586,586,0
|
|
20240318,142000,15387161,586,586,586,586,0
|
|
20240318,141900,15387161,586,586,586,586,1
|
|
20240318,141800,15386575,587,587,587,587,0
|
|
20240318,141700,15386575,587,587,587,587,3
|
|
20240318,141600,15384814,586,586,586,586,1
|
|
20240318,141500,15384228,587,587,587,587,0
|
|
20240318,141400,15384228,587,587,587,587,0
|
|
20240318,141300,15384228,587,587,587,587,0
|
|
20240318,141200,15384228,587,587,587,587,1
|
|
20240318,141100,15383641,587,587,587,587,1238
|
|
20240318,141000,14656935,587,587,587,587,0
|
|
20240318,140900,14656935,587,587,587,587,1740
|
|
20240318,140800,13635555,587,587,587,587,0
|
|
20240318,140700,13635555,587,587,587,587,0
|
|
20240318,140600,13635555,587,587,587,587,0
|
|
20240318,140500,13635555,587,587,587,587,8
|
|
20240318,140400,13630859,587,587,587,587,0
|
|
20240318,140300,13630859,587,587,587,587,0
|
|
20240318,140200,13630859,587,587,587,587,0
|
|
20240318,140100,13630859,587,587,587,587,0
|
|
20240318,140000,13630859,587,587,587,587,0
|
|
20240318,135900,13630859,587,587,587,587,0
|
|
20240318,135800,13630859,587,587,587,587,0
|
|
20240318,135700,13630859,587,587,587,587,0
|
|
20240318,135600,13630859,587,587,587,587,0
|
|
20240318,135500,13630859,587,587,587,587,0
|
|
20240318,135400,13630859,587,587,587,587,0
|
|
20240318,135300,13630859,587,587,587,587,0
|
|
20240318,135200,13630859,587,587,587,587,0
|
|
20240318,135100,13630859,587,587,587,587,0
|
|
20240318,135000,13630859,587,587,587,587,0
|
|
20240318,134900,13630859,587,587,587,587,0
|
|
20240318,134800,13630859,587,587,587,587,0
|
|
20240318,134700,13630859,587,587,587,587,450
|
|
20240318,134600,13366709,587,587,587,587,1
|
|
20240318,134500,13366122,587,587,587,587,0
|
|
20240318,134400,13366122,587,587,587,587,0
|
|
20240318,134300,13366122,587,587,587,587,0
|
|
20240318,134200,13366122,587,587,587,587,0
|
|
20240318,134100,13366122,587,587,587,587,769
|
|
20240318,134000,12914719,587,587,587,587,0
|
|
20240318,133900,12914719,587,587,587,587,0
|
|
20240318,133800,12914719,587,587,587,587,0
|
|
20240318,133700,12914719,587,587,587,587,0
|
|
20240318,133600,12914719,587,587,587,587,0
|
|
20240318,133500,12914719,587,587,587,587,0
|
|
20240318,133400,12914719,587,587,587,587,0
|
|
20240318,133300,12914719,587,587,587,587,0
|
|
20240318,133200,12914719,587,587,587,587,1
|
|
20240318,133100,12914132,587,587,587,587,0
|
|
20240318,133000,12914132,587,587,587,587,33
|
|
20240318,132900,12894761,587,587,587,587,26
|
|
20240318,132800,12879499,586,586,586,586,0
|
|
20240318,132700,12879499,586,586,586,586,0
|
|
20240318,132600,12879499,586,586,586,586,100
|
|
20240318,132500,12820899,586,586,586,586,0
|
|
20240318,132400,12820899,586,586,586,586,0
|
|
20240318,132300,12820899,586,586,586,586,0
|
|
20240318,132200,12820899,586,586,586,586,4
|
|
20240318,132100,12818555,585,585,585,585,1
|
|
20240318,132000,12817970,587,587,587,587,0
|
|
20240318,131900,12817970,587,586,587,586,3146
|
|
20240318,131800,10972219,586,586,586,586,35
|
|
20240318,131700,10951709,586,586,586,586,0
|
|
20240318,131600,10951709,586,586,586,586,1
|
|
20240318,131500,10951123,586,586,586,586,0
|
|
20240318,131400,10951123,586,586,586,586,51
|
|
20240318,131300,10921237,586,586,586,586,1100
|
|
20240318,131200,10276637,585,585,585,585,0
|
|
20240318,131100,10276637,585,585,585,585,0
|
|
20240318,131000,10276637,585,585,585,585,0
|
|
20240318,130900,10276637,585,585,585,585,28
|
|
20240318,130800,10260257,585,585,585,585,1
|
|
20240318,130700,10259672,585,585,585,585,1
|
|
20240318,130600,10259087,586,586,586,586,11
|
|
20240318,130500,10252641,585,585,585,585,0
|
|
20240318,130400,10252641,585,585,585,585,0
|
|
20240318,130300,10252641,585,585,585,585,10
|
|
20240318,130200,10246791,585,585,585,585,0
|
|
20240318,130100,10246791,585,585,585,585,1
|
|
20240318,130000,10246206,585,585,585,585,0
|
|
20240318,125900,10246206,585,585,585,585,0
|
|
20240318,125800,10246206,585,586,586,585,1696
|
|
20240318,125700,9253151,586,586,586,586,1
|
|
20240318,125600,9252565,586,586,586,586,101
|
|
20240318,125500,9193379,586,586,586,586,18
|
|
20240318,125400,9182831,587,587,587,587,0
|
|
20240318,125300,9182831,587,587,587,587,0
|
|
20240318,125200,9182831,587,587,587,587,0
|
|
20240318,125100,9182831,587,587,587,587,0
|
|
20240318,125000,9182831,587,587,587,587,1
|
|
20240318,124900,9182244,587,587,587,587,0
|
|
20240318,124800,9182244,587,587,587,586,27
|
|
20240318,124700,9166396,586,586,586,586,1
|
|
20240318,124600,9165810,586,587,587,586,4
|
|
20240318,124500,9163463,586,586,586,586,0
|
|
20240318,124400,9163463,586,586,586,586,0
|
|
20240318,124300,9163463,586,586,586,586,1
|
|
20240318,124200,9162877,587,587,587,587,0
|
|
20240318,124100,9162877,587,587,587,587,0
|
|
20240318,124000,9162877,587,587,587,587,107
|
|
20240318,123900,9100068,587,587,587,587,1
|
|
20240318,123800,9099481,587,587,587,587,1
|
|
20240318,123700,9098894,588,588,588,588,0
|
|
20240318,123600,9098894,588,588,588,588,0
|
|
20240318,123500,9098894,588,588,588,588,0
|
|
20240318,123400,9098894,588,588,588,588,0
|
|
20240318,123300,9098894,588,587,588,587,285
|
|
20240318,123200,8931598,587,587,587,587,0
|
|
20240318,123100,8931598,587,587,587,587,0
|
|
20240318,123000,8931598,587,587,587,587,0
|
|
20240318,122900,8931598,587,587,587,587,0
|
|
20240318,122800,8931598,587,587,587,587,20
|
|
20240318,122700,8919858,587,587,587,587,0
|
|
20240318,122600,8919858,587,587,587,587,0
|
|
20240318,122500,8919858,587,587,587,587,1
|
|
20240318,122400,8919271,588,588,588,588,0
|
|
20240318,122300,8919271,588,588,588,588,0
|
|
20240318,122200,8919271,588,588,588,588,1
|
|
20240318,122100,8918683,589,589,589,589,0
|
|
20240318,122000,8918683,589,589,589,589,1
|
|
20240318,121900,8918094,588,588,588,588,0
|
|
20240318,121800,8918094,588,588,588,588,0
|
|
20240318,121700,8918094,588,588,588,588,6
|
|
20240318,121600,8914566,588,588,588,588,0
|
|
20240318,121500,8914566,588,588,588,588,800
|
|
20240318,121400,8444166,587,587,587,587,0
|
|
20240318,121300,8444166,587,587,587,587,0
|
|
20240318,121200,8444166,587,587,587,587,0
|
|
20240318,121100,8444166,587,587,587,587,0
|
|
20240318,121000,8444166,587,587,587,587,0
|
|
20240318,120900,8444166,587,587,587,587,494
|
|
20240318,120800,8154188,586,586,586,586,0
|
|
20240318,120700,8154188,586,586,586,586,0
|
|
20240318,120600,8154188,586,586,586,586,50
|
|
20240318,120500,8124888,587,587,587,587,0
|
|
20240318,120400,8124888,587,587,587,587,0
|
|
20240318,120300,8124888,587,587,587,587,0
|
|
20240318,120200,8124888,587,587,587,587,0
|
|
20240318,120100,8124888,587,587,587,587,0
|
|
20240318,120000,8124888,587,587,587,587,0
|
|
20240318,115900,8124888,587,587,587,587,0
|
|
20240318,115800,8124888,587,587,587,587,0
|
|
20240318,115700,8124888,587,587,587,587,0
|
|
20240318,115600,8124888,587,587,587,587,1
|
|
20240318,115500,8124301,587,587,587,587,0
|
|
20240318,115400,8124301,587,587,587,587,0
|
|
20240318,115300,8124301,587,587,587,587,0
|
|
20240318,115200,8124301,587,587,587,587,4
|
|
20240318,115100,8121953,586,586,586,586,2
|
|
20240318,115000,8120781,586,586,586,586,0
|
|
20240318,114900,8120781,586,586,586,586,140
|
|
20240318,114800,8038741,586,586,586,586,5
|
|
20240318,114700,8035811,586,586,586,586,0
|
|
20240318,114600,8035811,586,586,586,586,600
|
|
20240318,114500,7684211,586,586,586,586,0
|
|
20240318,114400,7684211,586,586,586,586,0
|
|
20240318,114300,7684211,586,586,586,586,0
|
|
20240318,114200,7684211,586,586,586,586,1
|
|
20240318,114100,7683625,586,586,586,586,10
|
|
20240318,114000,7677765,586,586,586,586,53
|
|
20240318,113900,7646707,585,585,585,585,0
|
|
20240318,113800,7646707,585,586,586,585,592
|
|
20240318,113700,7299796,587,587,587,587,514
|
|
20240318,113600,6998078,586,586,586,586,0
|
|
20240318,113500,6998078,586,586,586,586,1
|
|
20240318,113400,6997492,587,587,587,587,500
|
|
20240318,113300,6703992,586,586,586,586,0
|
|
20240318,113200,6703992,586,586,586,586,0
|
|
20240318,113100,6703992,586,586,586,586,0
|
|
20240318,113000,6703992,586,586,586,586,0
|
|
20240318,112900,6703992,586,586,586,586,0
|
|
20240318,112800,6703992,586,586,586,586,0
|
|
20240318,112700,6703992,586,586,586,586,0
|
|
20240318,112600,6703992,586,586,586,586,0
|
|
20240318,112500,6703992,586,586,586,586,0
|
|
20240318,112400,6703992,586,586,586,586,1
|
|
20240318,112300,6703406,587,588,588,587,12
|
|
20240318,112200,6696361,587,587,587,587,0
|
|
20240318,112100,6696361,587,586,587,586,27
|
|
20240318,112000,6680513,586,586,586,586,0
|
|
20240318,111900,6680513,586,586,586,586,774
|
|
20240318,111800,6226949,586,585,586,585,4571
|
|
20240318,111700,3548620,584,584,584,584,0
|
|
20240318,111600,3548620,584,584,584,584,0
|
|
20240318,111500,3548620,584,584,584,584,0
|
|
20240318,111400,3548620,584,584,584,584,0
|
|
20240318,111300,3548620,584,584,584,584,0
|
|
20240318,111200,3548620,584,584,584,584,1
|
|
20240318,111100,3548036,584,584,584,584,300
|
|
20240318,111000,3372836,584,584,584,584,1001
|
|
20240318,110900,2788252,583,583,583,583,0
|
|
20240318,110800,2788252,583,583,583,583,0
|
|
20240318,110700,2788252,583,583,583,583,0
|
|
20240318,110600,2788252,583,583,583,583,0
|
|
20240318,110500,2788252,583,583,583,583,0
|
|
20240318,110400,2788252,583,583,583,583,0
|
|
20240318,110300,2788252,583,583,583,583,0
|
|
20240318,110200,2788252,583,583,583,583,0
|
|
20240318,110100,2788252,583,583,583,583,0
|
|
20240318,110000,2788252,583,583,583,583,0
|
|
20240318,105900,2788252,583,584,584,583,9
|
|
20240318,105800,2783004,583,583,583,583,0
|
|
20240318,105700,2783004,583,583,583,583,8
|
|
20240318,105600,2778340,583,583,583,583,0
|
|
20240318,105500,2778340,583,583,583,583,8
|
|
20240318,105400,2773676,584,584,584,584,0
|
|
20240318,105300,2773676,584,584,584,584,0
|
|
20240318,105200,2773676,584,584,584,584,0
|
|
20240318,105100,2773676,584,584,584,584,500
|
|
20240318,105000,2481676,584,584,584,584,0
|
|
20240318,104900,2481676,584,584,584,584,0
|
|
20240318,104800,2481676,584,584,584,584,0
|
|
20240318,104700,2481676,584,584,584,584,0
|
|
20240318,104600,2481676,584,584,584,584,0
|
|
20240318,104500,2481676,584,584,584,584,0
|
|
20240318,104400,2481676,584,584,584,584,1
|
|
20240318,104300,2481092,584,584,584,584,1
|
|
20240318,104200,2480508,584,584,584,584,2
|
|
20240318,104100,2479340,584,584,584,584,0
|
|
20240318,104000,2479340,584,584,584,584,1
|
|
20240318,103900,2478756,584,584,584,584,0
|
|
20240318,103800,2478756,584,584,584,584,0
|
|
20240318,103700,2478756,584,584,584,584,0
|
|
20240318,103600,2478756,584,584,584,584,0
|
|
20240318,103500,2478756,584,584,584,584,3
|
|
20240318,103400,2477004,583,583,583,583,0
|
|
20240318,103300,2477004,583,583,583,583,0
|
|
20240318,103200,2477004,583,583,583,583,0
|
|
20240318,103100,2477004,583,583,583,583,0
|
|
20240318,103000,2477004,583,583,583,583,0
|
|
20240318,102900,2477004,583,583,583,583,0
|
|
20240318,102800,2477004,583,583,583,583,851
|
|
20240318,102700,1980871,584,584,584,584,55
|
|
20240318,102600,1948751,583,583,583,583,0
|
|
20240318,102500,1948751,583,583,583,583,0
|
|
20240318,102400,1948751,583,583,583,583,0
|
|
20240318,102300,1948751,583,583,583,583,0
|
|
20240318,102200,1948751,583,583,583,583,0
|
|
20240318,102100,1948751,583,583,583,583,0
|
|
20240318,102000,1948751,583,583,583,583,1
|
|
20240318,101900,1948168,584,584,584,584,55
|
|
20240318,101800,1916048,583,583,583,583,0
|
|
20240318,101700,1916048,583,583,583,583,0
|
|
20240318,101600,1916048,583,583,583,583,0
|
|
20240318,101500,1916048,583,583,583,583,0
|
|
20240318,101400,1916048,583,583,583,583,1
|
|
20240318,101300,1915465,584,584,584,584,0
|
|
20240318,101200,1915465,584,584,584,584,11
|
|
20240318,101100,1909041,584,584,584,584,0
|
|
20240318,101000,1909041,584,584,584,584,0
|
|
20240318,100900,1909041,584,584,584,584,0
|
|
20240318,100800,1909041,584,584,584,584,10
|
|
20240318,100700,1903201,584,584,584,584,0
|
|
20240318,100600,1903201,584,584,584,584,11
|
|
20240318,100500,1896777,584,584,584,584,0
|
|
20240318,100400,1896777,584,584,584,584,0
|
|
20240318,100300,1896777,584,584,584,584,0
|
|
20240318,100200,1896777,584,584,584,584,1
|
|
20240318,100100,1896193,583,583,583,583,0
|
|
20240318,100000,1896193,583,583,583,583,0
|
|
20240318,095900,1896193,583,583,583,583,0
|
|
20240318,095800,1896193,583,583,583,583,0
|
|
20240318,095700,1896193,583,583,583,583,0
|
|
20240318,095600,1896193,583,583,583,583,0
|
|
20240318,095500,1896193,583,583,583,583,0
|
|
20240318,095400,1896193,583,583,583,583,0
|
|
20240318,095300,1896193,583,583,583,583,1
|
|
20240318,095200,1895610,584,583,584,583,501
|
|
20240318,095100,1603027,584,584,584,584,0
|
|
20240318,095000,1603027,584,584,584,584,1
|
|
20240318,094900,1602443,583,583,583,583,0
|
|
20240318,094800,1602443,583,583,583,583,0
|
|
20240318,094700,1602443,583,583,583,583,1
|
|
20240318,094600,1601860,584,584,584,584,1
|
|
20240318,094500,1601276,584,584,584,584,69
|
|
20240318,094400,1560980,584,584,584,584,0
|
|
20240318,094300,1560980,584,584,584,584,0
|
|
20240318,094200,1560980,584,584,584,584,0
|
|
20240318,094100,1560980,584,584,584,584,2
|
|
20240318,094000,1559812,584,584,584,584,31
|
|
20240318,093900,1541708,584,584,584,584,0
|
|
20240318,093800,1541708,584,584,584,584,20
|
|
20240318,093700,1530028,584,584,584,584,0
|
|
20240318,093600,1530028,584,584,584,584,30
|
|
20240318,093500,1512508,583,583,583,583,0
|
|
20240318,093400,1512508,583,583,583,583,20
|
|
20240318,093300,1500848,583,583,583,583,0
|
|
20240318,093200,1500848,583,584,584,583,716
|
|
20240318,093100,1083318,584,584,584,584,0
|
|
20240318,093000,1083318,584,584,584,584,2
|
|
20240318,092900,1082150,584,584,584,584,0
|
|
20240318,092800,1082150,584,584,584,584,0
|
|
20240318,092700,1082150,584,584,584,584,0
|
|
20240318,092600,1082150,584,584,584,584,0
|
|
20240318,092500,1082150,584,584,584,584,0
|
|
20240318,092400,1082150,584,584,584,584,0
|
|
20240318,092300,1082150,584,584,584,584,0
|
|
20240318,092200,1082150,584,584,584,584,0
|
|
20240318,092100,1082150,584,584,584,584,0
|
|
20240318,092000,1082150,584,584,584,584,1
|
|
20240318,091900,1081566,584,584,584,584,1
|
|
20240318,091800,1080982,586,586,586,586,0
|
|
20240318,091700,1080982,586,586,586,586,500
|
|
20240318,091600,787982,586,586,586,586,0
|
|
20240318,091500,787982,586,586,586,586,0
|
|
20240318,091400,787982,586,586,586,586,0
|
|
20240318,091300,787982,586,586,586,586,0
|
|
20240318,091200,787982,586,586,586,586,0
|
|
20240318,091100,787982,586,584,586,584,317
|
|
20240318,091000,602834,584,585,585,584,528
|
|
20240318,090900,294478,585,585,585,585,20
|
|
20240318,090800,282778,585,586,586,585,209
|
|
20240318,090700,160305,586,586,586,586,0
|
|
20240318,090600,160305,586,586,586,586,0
|
|
20240318,090500,160305,586,586,586,586,0
|
|
20240318,090400,160305,586,586,586,586,1
|
|
20240318,090300,159719,589,589,589,589,0
|
|
20240318,090200,159719,589,589,589,589,0
|
|
20240318,090100,159719,589,589,589,589,171
|
|
20240318,090000,59000,590,590,590,590,100
|