578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240319,183500,26706965,579,579,579,579,708
|
|
20240319,183400,26706965,579,579,579,579,0
|
|
20240319,183300,26706965,579,579,579,579,0
|
|
20240319,183200,26706965,579,579,579,579,0
|
|
20240319,183100,26706965,579,579,579,579,0
|
|
20240319,183000,26706965,579,579,579,579,0
|
|
20240319,182900,26706965,579,579,579,579,0
|
|
20240319,182800,26706965,579,579,579,579,0
|
|
20240319,182700,26706965,579,579,579,579,0
|
|
20240319,182600,26706965,579,579,579,579,0
|
|
20240319,182500,26706965,579,579,579,579,0
|
|
20240319,182400,26706965,579,579,579,579,0
|
|
20240319,182300,26706965,579,579,579,579,0
|
|
20240319,182200,26706965,579,579,579,579,0
|
|
20240319,182100,26706965,579,579,579,579,0
|
|
20240319,182000,26706965,579,579,579,579,0
|
|
20240319,181900,26706965,579,579,579,579,0
|
|
20240319,181800,26706965,579,579,579,579,0
|
|
20240319,181700,26706965,579,579,579,579,0
|
|
20240319,181600,26706965,579,579,579,579,0
|
|
20240319,181500,26706965,579,579,579,579,0
|
|
20240319,181400,26706965,579,579,579,579,0
|
|
20240319,181300,26706965,579,579,579,579,0
|
|
20240319,181200,26706965,579,579,579,579,0
|
|
20240319,181100,26706965,579,579,579,579,0
|
|
20240319,181000,26706965,579,579,579,579,0
|
|
20240319,180900,26706965,579,579,579,579,0
|
|
20240319,180800,26706965,579,579,579,579,0
|
|
20240319,180700,26706965,579,579,579,579,0
|
|
20240319,180600,26706965,579,579,579,579,0
|
|
20240319,180500,26706965,579,579,579,579,708
|
|
20240319,180400,26706965,579,579,579,579,0
|
|
20240319,180300,26706965,579,579,579,579,0
|
|
20240319,180200,26706965,579,579,579,579,0
|
|
20240319,180100,26706965,579,579,579,579,0
|
|
20240319,180000,26706965,579,579,579,579,0
|
|
20240319,175900,26706965,579,579,579,579,0
|
|
20240319,175800,26706965,579,579,579,579,0
|
|
20240319,175700,26706965,579,579,579,579,0
|
|
20240319,175600,26706965,579,579,579,579,0
|
|
20240319,175500,26706965,579,579,579,579,0
|
|
20240319,175400,26706965,579,579,579,579,0
|
|
20240319,175300,26706965,579,579,579,579,0
|
|
20240319,175200,26706965,579,579,579,579,0
|
|
20240319,175100,26706965,579,579,579,579,0
|
|
20240319,175000,26706965,579,579,579,579,0
|
|
20240319,174900,26706965,579,579,579,579,0
|
|
20240319,174800,26706965,579,579,579,579,0
|
|
20240319,174700,26706965,579,579,579,579,0
|
|
20240319,174600,26706965,579,579,579,579,0
|
|
20240319,174500,26706965,579,579,579,579,0
|
|
20240319,174400,26706965,579,579,579,579,0
|
|
20240319,174300,26706965,579,579,579,579,0
|
|
20240319,174200,26706965,579,579,579,579,0
|
|
20240319,174100,26706965,579,579,579,579,0
|
|
20240319,174000,26706965,579,579,579,579,0
|
|
20240319,173900,26706965,579,579,579,579,0
|
|
20240319,173800,26706965,579,579,579,579,0
|
|
20240319,173700,26706965,579,579,579,579,0
|
|
20240319,173600,26706965,579,579,579,579,0
|
|
20240319,173500,26706965,579,579,579,579,708
|
|
20240319,173400,26706965,579,579,579,579,0
|
|
20240319,173300,26706965,579,579,579,579,0
|
|
20240319,173200,26706965,579,579,579,579,0
|
|
20240319,173100,26706965,579,579,579,579,0
|
|
20240319,173000,26706965,579,579,579,579,0
|
|
20240319,172900,26706965,579,579,579,579,0
|
|
20240319,172800,26706965,579,579,579,579,0
|
|
20240319,172700,26706965,579,579,579,579,0
|
|
20240319,172600,26706965,579,579,579,579,0
|
|
20240319,172500,26706965,579,579,579,579,0
|
|
20240319,172400,26706965,579,579,579,579,0
|
|
20240319,172300,26706965,579,579,579,579,0
|
|
20240319,172200,26706965,579,579,579,579,0
|
|
20240319,172100,26706965,579,579,579,579,0
|
|
20240319,172000,26706965,579,579,579,579,0
|
|
20240319,171900,26706965,579,579,579,579,0
|
|
20240319,171800,26706965,579,579,579,579,0
|
|
20240319,171700,26706965,579,579,579,579,0
|
|
20240319,171600,26706965,579,579,579,579,0
|
|
20240319,171500,26706965,579,579,579,579,0
|
|
20240319,171400,26706965,579,579,579,579,0
|
|
20240319,171300,26706965,579,579,579,579,0
|
|
20240319,171200,26706965,579,579,579,579,0
|
|
20240319,171100,26706965,579,579,579,579,0
|
|
20240319,171000,26706965,579,579,579,579,0
|
|
20240319,170900,26706965,579,579,579,579,0
|
|
20240319,170800,26706965,579,579,579,579,0
|
|
20240319,170700,26706965,579,579,579,579,0
|
|
20240319,170600,26706965,579,579,579,579,0
|
|
20240319,170500,26706965,579,579,579,579,708
|
|
20240319,170400,26706965,579,579,579,579,0
|
|
20240319,170300,26706965,579,579,579,579,0
|
|
20240319,170200,26706965,579,579,579,579,0
|
|
20240319,170100,26706965,579,579,579,579,0
|
|
20240319,170000,26706965,579,579,579,579,0
|
|
20240319,165900,26706965,579,579,579,579,0
|
|
20240319,165800,26706965,579,579,579,579,0
|
|
20240319,165700,26706965,579,579,579,579,0
|
|
20240319,165600,26706965,579,579,579,579,0
|
|
20240319,165500,26706965,579,579,579,579,0
|
|
20240319,165400,26706965,579,579,579,579,0
|
|
20240319,165300,26706965,579,579,579,579,0
|
|
20240319,165200,26706965,579,579,579,579,0
|
|
20240319,165100,26706965,579,579,579,579,0
|
|
20240319,165000,26706965,579,579,579,579,0
|
|
20240319,164900,26706965,579,579,579,579,0
|
|
20240319,164800,26706965,579,579,579,579,0
|
|
20240319,164700,26706965,579,579,579,579,0
|
|
20240319,164600,26706965,579,579,579,579,0
|
|
20240319,164500,26706965,579,579,579,579,0
|
|
20240319,164400,26706965,579,579,579,579,0
|
|
20240319,164300,26706965,579,579,579,579,0
|
|
20240319,164200,26706965,579,579,579,579,0
|
|
20240319,164100,26706965,579,579,579,579,0
|
|
20240319,164000,26706965,579,579,579,579,0
|
|
20240319,163900,26706965,579,579,579,579,0
|
|
20240319,163800,26706965,579,579,579,579,0
|
|
20240319,163700,26706965,579,579,579,579,0
|
|
20240319,163600,26706965,579,579,579,579,0
|
|
20240319,163500,26706965,579,579,579,579,708
|
|
20240319,163400,26706965,579,579,579,579,0
|
|
20240319,163300,26706965,579,579,579,579,0
|
|
20240319,163200,26706965,579,579,579,579,0
|
|
20240319,163100,26706965,579,579,579,579,0
|
|
20240319,163000,26706965,579,579,579,579,0
|
|
20240319,162900,26706965,579,579,579,579,0
|
|
20240319,162800,26706965,579,579,579,579,0
|
|
20240319,162700,26706965,579,579,579,579,0
|
|
20240319,162600,26706965,579,579,579,579,0
|
|
20240319,162500,26706965,579,579,579,579,0
|
|
20240319,162400,26706965,579,579,579,579,0
|
|
20240319,162300,26706965,579,579,579,579,0
|
|
20240319,162200,26706965,579,579,579,579,0
|
|
20240319,162100,26706965,579,579,579,579,0
|
|
20240319,162000,26706965,579,579,579,579,0
|
|
20240319,161900,26706965,579,579,579,579,0
|
|
20240319,161800,26706965,579,579,579,579,0
|
|
20240319,161700,26706965,579,579,579,579,0
|
|
20240319,161600,26706965,579,579,579,579,0
|
|
20240319,161500,26706965,579,579,579,579,0
|
|
20240319,161400,26706965,579,579,579,579,0
|
|
20240319,161300,26706965,579,579,579,579,0
|
|
20240319,161200,26706965,579,579,579,579,0
|
|
20240319,161100,26706965,579,579,579,579,0
|
|
20240319,161000,26706965,579,579,579,579,0
|
|
20240319,160900,26706965,579,579,579,579,0
|
|
20240319,160800,26706965,579,579,579,579,0
|
|
20240319,160700,26706965,579,579,579,579,0
|
|
20240319,160600,26706965,579,579,579,579,0
|
|
20240319,160500,26706965,579,579,579,579,708
|
|
20240319,160400,26706965,579,579,579,579,0
|
|
20240319,160300,26706965,579,579,579,579,0
|
|
20240319,160200,26706965,579,579,579,579,0
|
|
20240319,160100,26706965,579,579,579,579,0
|
|
20240319,160000,26706965,579,579,579,579,0
|
|
20240319,155900,26706965,579,579,579,579,0
|
|
20240319,155800,26706965,579,579,579,579,0
|
|
20240319,155700,26706965,579,579,579,579,0
|
|
20240319,155600,26706965,579,579,579,579,0
|
|
20240319,155500,26706965,579,579,579,579,0
|
|
20240319,155400,26706965,579,579,579,579,0
|
|
20240319,155300,26706965,579,579,579,579,0
|
|
20240319,155200,26706965,579,579,579,579,0
|
|
20240319,155100,26706965,579,579,579,579,0
|
|
20240319,155000,26706965,579,579,579,579,0
|
|
20240319,154900,26706965,579,579,579,579,0
|
|
20240319,154800,26706965,579,579,579,579,0
|
|
20240319,154700,26706965,579,579,579,579,0
|
|
20240319,154600,26706965,579,579,579,579,0
|
|
20240319,154500,26706965,579,579,579,579,0
|
|
20240319,154400,26706965,579,579,579,579,0
|
|
20240319,154300,26706965,579,579,579,579,0
|
|
20240319,154200,26706965,579,579,579,579,0
|
|
20240319,154100,26706965,579,579,579,579,0
|
|
20240319,154000,26706965,579,579,579,579,0
|
|
20240319,153900,26706965,579,579,579,579,0
|
|
20240319,153800,26706965,579,579,579,579,0
|
|
20240319,153700,26706965,579,579,579,579,0
|
|
20240319,153600,26706965,579,579,579,579,0
|
|
20240319,153500,26706965,579,579,579,579,708
|
|
20240319,153400,26706965,579,579,579,579,0
|
|
20240319,153300,26706965,579,579,579,579,0
|
|
20240319,153200,26706965,579,579,579,579,0
|
|
20240319,153100,26706965,579,579,579,579,0
|
|
20240319,153000,26706965,579,579,579,579,708
|
|
20240319,152900,26297033,578,578,578,578,0
|
|
20240319,152800,26297033,578,578,578,578,0
|
|
20240319,152700,26297033,578,578,578,578,0
|
|
20240319,152600,26297033,578,578,578,578,0
|
|
20240319,152500,26297033,578,578,578,578,0
|
|
20240319,152400,26297033,578,578,578,578,0
|
|
20240319,152300,26297033,578,578,578,578,0
|
|
20240319,152200,26297033,578,578,578,578,0
|
|
20240319,152100,26297033,578,578,578,578,0
|
|
20240319,152000,26297033,578,578,578,578,0
|
|
20240319,151900,26297033,578,578,578,578,72
|
|
20240319,151800,26255417,578,579,579,578,440
|
|
20240319,151700,26000694,579,579,579,579,73
|
|
20240319,151600,25958427,579,579,579,579,75
|
|
20240319,151500,25915002,579,579,579,579,1070
|
|
20240319,151400,25295472,579,579,579,579,72
|
|
20240319,151300,25253784,579,578,579,578,624
|
|
20240319,151200,24892524,578,579,579,578,2840
|
|
20240319,151100,23248235,579,579,579,579,0
|
|
20240319,151000,23248235,579,579,579,579,6
|
|
20240319,150900,23244761,579,579,579,579,0
|
|
20240319,150800,23244761,579,579,579,579,74
|
|
20240319,150700,23201915,579,579,579,579,0
|
|
20240319,150600,23201915,579,579,579,579,0
|
|
20240319,150500,23201915,579,579,579,579,74
|
|
20240319,150400,23159069,579,579,579,579,74
|
|
20240319,150300,23116223,579,579,579,579,74
|
|
20240319,150200,23073377,579,579,579,579,575
|
|
20240319,150100,22740452,579,579,579,579,0
|
|
20240319,150000,22740452,579,579,579,579,0
|
|
20240319,145900,22740452,579,579,579,579,72
|
|
20240319,145800,22698764,579,579,579,579,0
|
|
20240319,145700,22698764,579,579,579,579,0
|
|
20240319,145600,22698764,579,579,579,579,1
|
|
20240319,145500,22698185,579,579,579,579,0
|
|
20240319,145400,22698185,579,579,579,579,3
|
|
20240319,145300,22696448,579,579,579,579,1
|
|
20240319,145200,22695869,579,579,579,579,2
|
|
20240319,145100,22694711,579,579,579,579,9
|
|
20240319,145000,22689500,579,579,579,579,37
|
|
20240319,144900,22668077,579,579,579,579,0
|
|
20240319,144800,22668077,579,579,579,579,0
|
|
20240319,144700,22668077,579,579,579,579,2
|
|
20240319,144600,22666919,579,579,579,579,2
|
|
20240319,144500,22665761,579,579,579,579,7
|
|
20240319,144400,22661708,579,579,579,579,41
|
|
20240319,144300,22637969,579,579,579,579,0
|
|
20240319,144200,22637969,579,579,579,579,0
|
|
20240319,144100,22637969,579,579,579,579,31
|
|
20240319,144000,22620020,579,579,579,579,70
|
|
20240319,143900,22579490,579,581,581,579,276
|
|
20240319,143800,22419286,581,581,581,581,0
|
|
20240319,143700,22419286,581,581,581,581,0
|
|
20240319,143600,22419286,581,579,581,579,5
|
|
20240319,143500,22416389,579,579,579,579,2
|
|
20240319,143400,22415231,579,579,579,579,4
|
|
20240319,143300,22412915,579,579,579,579,19
|
|
20240319,143200,22401914,579,579,579,579,3
|
|
20240319,143100,22400177,579,579,579,579,0
|
|
20240319,143000,22400177,579,579,579,579,3
|
|
20240319,142900,22398440,580,579,580,579,51
|
|
20240319,142800,22368910,579,579,579,579,0
|
|
20240319,142700,22368910,579,579,579,579,0
|
|
20240319,142600,22368910,579,579,579,579,0
|
|
20240319,142500,22368910,579,579,579,579,55
|
|
20240319,142400,22337065,579,579,579,579,0
|
|
20240319,142300,22337065,579,579,579,579,0
|
|
20240319,142200,22337065,579,579,579,579,60
|
|
20240319,142100,22302325,579,579,579,579,0
|
|
20240319,142000,22302325,579,579,579,579,0
|
|
20240319,141900,22302325,579,579,579,579,80
|
|
20240319,141800,22256005,579,579,579,579,0
|
|
20240319,141700,22256005,579,579,579,579,0
|
|
20240319,141600,22256005,579,579,579,579,80
|
|
20240319,141500,22209685,579,579,579,579,81
|
|
20240319,141400,22162786,579,580,580,579,581
|
|
20240319,141300,21825888,580,580,580,580,0
|
|
20240319,141200,21825888,580,580,580,580,1
|
|
20240319,141100,21825308,579,579,579,579,0
|
|
20240319,141000,21825308,579,579,579,579,0
|
|
20240319,140900,21825308,579,579,579,579,1
|
|
20240319,140800,21824729,579,579,579,579,0
|
|
20240319,140700,21824729,579,579,579,579,0
|
|
20240319,140600,21824729,579,579,579,579,84
|
|
20240319,140500,21776093,579,579,579,579,0
|
|
20240319,140400,21776093,579,579,579,579,0
|
|
20240319,140300,21776093,579,579,579,579,85
|
|
20240319,140200,21726878,579,579,579,579,86
|
|
20240319,140100,21677084,579,579,579,579,86
|
|
20240319,140000,21627290,580,580,580,580,1160
|
|
20240319,135900,20954490,580,580,580,580,86
|
|
20240319,135800,20904610,580,580,580,580,86
|
|
20240319,135700,20854730,580,581,581,580,587
|
|
20240319,135600,20513770,580,580,580,580,1
|
|
20240319,135500,20513190,580,580,580,580,3
|
|
20240319,135400,20511450,580,580,580,580,1
|
|
20240319,135300,20510870,579,579,579,579,1
|
|
20240319,135200,20510291,579,579,579,579,56
|
|
20240319,135100,20477867,579,579,579,579,0
|
|
20240319,135000,20477867,579,579,579,579,0
|
|
20240319,134900,20477867,579,579,579,579,3
|
|
20240319,134800,20476130,579,579,579,579,0
|
|
20240319,134700,20476130,579,579,579,579,1
|
|
20240319,134600,20475551,579,579,579,579,13
|
|
20240319,134500,20468024,579,579,579,579,43
|
|
20240319,134400,20443127,579,579,579,579,0
|
|
20240319,134300,20443127,579,579,579,579,0
|
|
20240319,134200,20443127,579,579,579,579,1
|
|
20240319,134100,20442548,579,579,579,579,0
|
|
20240319,134000,20442548,579,579,579,579,1
|
|
20240319,133900,20441969,579,579,579,579,1
|
|
20240319,133800,20441390,579,579,579,579,11
|
|
20240319,133700,20435021,579,579,579,579,0
|
|
20240319,133600,20435021,579,579,579,579,0
|
|
20240319,133500,20435021,579,579,579,579,4
|
|
20240319,133400,20432705,579,579,579,579,53
|
|
20240319,133300,20402018,579,579,579,579,0
|
|
20240319,133200,20402018,579,579,579,579,0
|
|
20240319,133100,20402018,579,579,579,579,3
|
|
20240319,133000,20400281,579,579,579,579,0
|
|
20240319,132900,20400281,579,579,579,579,3
|
|
20240319,132800,20398544,579,579,579,579,55
|
|
20240319,132700,20366699,579,579,579,579,0
|
|
20240319,132600,20366699,579,579,579,579,0
|
|
20240319,132500,20366699,579,579,579,579,1
|
|
20240319,132400,20366120,579,579,579,579,89
|
|
20240319,132300,20314589,579,579,579,579,91
|
|
20240319,132200,20261900,579,579,581,579,590
|
|
20240319,132100,19919298,580,580,580,580,1
|
|
20240319,132000,19918718,579,579,579,579,12
|
|
20240319,131900,19911770,580,580,580,580,0
|
|
20240319,131800,19911770,580,580,580,580,0
|
|
20240319,131700,19911770,580,580,580,580,40
|
|
20240319,131600,19888570,580,580,580,580,0
|
|
20240319,131500,19888570,580,580,580,580,0
|
|
20240319,131400,19888570,580,580,580,580,0
|
|
20240319,131300,19888570,580,580,580,580,0
|
|
20240319,131200,19888570,580,580,580,580,0
|
|
20240319,131100,19888570,580,580,580,580,0
|
|
20240319,131000,19888570,580,580,580,580,1
|
|
20240319,130900,19887990,581,581,581,581,0
|
|
20240319,130800,19887990,581,581,581,581,20
|
|
20240319,130700,19876370,580,580,580,580,0
|
|
20240319,130600,19876370,580,580,580,580,0
|
|
20240319,130500,19876370,580,580,580,580,0
|
|
20240319,130400,19876370,580,580,580,580,0
|
|
20240319,130300,19876370,580,580,580,580,0
|
|
20240319,130200,19876370,580,580,580,580,0
|
|
20240319,130100,19876370,580,580,580,580,0
|
|
20240319,130000,19876370,580,580,580,580,0
|
|
20240319,125900,19876370,580,580,580,580,0
|
|
20240319,125800,19876370,580,580,580,580,0
|
|
20240319,125700,19876370,580,580,580,580,0
|
|
20240319,125600,19876370,580,580,580,580,0
|
|
20240319,125500,19876370,580,580,580,580,500
|
|
20240319,125400,19586370,579,579,579,579,0
|
|
20240319,125300,19586370,579,579,579,579,1
|
|
20240319,125200,19585791,580,580,580,580,500
|
|
20240319,125100,19295791,580,580,580,580,0
|
|
20240319,125000,19295791,580,580,580,580,0
|
|
20240319,124900,19295791,580,581,581,580,1049
|
|
20240319,124800,18686371,581,581,581,581,0
|
|
20240319,124700,18686371,581,581,581,581,14
|
|
20240319,124600,18678237,580,580,580,580,0
|
|
20240319,124500,18678237,580,580,580,580,0
|
|
20240319,124400,18678237,580,580,580,580,1
|
|
20240319,124300,18677657,579,579,579,579,0
|
|
20240319,124200,18677657,579,579,579,579,0
|
|
20240319,124100,18677657,579,579,579,579,0
|
|
20240319,124000,18677657,579,579,579,579,0
|
|
20240319,123900,18677657,579,579,579,579,1130
|
|
20240319,123800,18023387,580,580,580,580,1
|
|
20240319,123700,18022807,580,580,580,580,0
|
|
20240319,123600,18022807,580,580,580,580,271
|
|
20240319,123500,17865627,580,580,580,580,5
|
|
20240319,123400,17862727,580,579,580,579,450
|
|
20240319,123300,17601728,580,580,580,580,33
|
|
20240319,123200,17582588,580,580,580,580,0
|
|
20240319,123100,17582588,580,580,580,580,2
|
|
20240319,123000,17581428,580,580,580,580,2
|
|
20240319,122900,17580268,580,580,580,580,1
|
|
20240319,122800,17579688,580,580,580,580,1
|
|
20240319,122700,17579108,580,580,580,580,0
|
|
20240319,122600,17579108,580,580,580,580,0
|
|
20240319,122500,17579108,580,580,580,580,100
|
|
20240319,122400,17521108,580,580,580,580,0
|
|
20240319,122300,17521108,580,580,580,580,0
|
|
20240319,122200,17521108,580,580,580,580,1
|
|
20240319,122100,17520528,580,580,580,580,13
|
|
20240319,122000,17512988,579,579,579,579,1
|
|
20240319,121900,17512409,580,580,580,580,0
|
|
20240319,121800,17512409,580,580,580,580,0
|
|
20240319,121700,17512409,580,580,580,580,0
|
|
20240319,121600,17512409,580,580,580,580,0
|
|
20240319,121500,17512409,580,580,580,580,200
|
|
20240319,121400,17396409,580,580,580,580,0
|
|
20240319,121300,17396409,580,580,580,580,0
|
|
20240319,121200,17396409,580,580,580,580,0
|
|
20240319,121100,17396409,580,580,580,580,0
|
|
20240319,121000,17396409,580,580,580,580,0
|
|
20240319,120900,17396409,580,580,580,580,0
|
|
20240319,120800,17396409,580,580,580,580,256
|
|
20240319,120700,17247929,580,580,580,580,0
|
|
20240319,120600,17247929,580,580,580,580,0
|
|
20240319,120500,17247929,580,580,580,580,0
|
|
20240319,120400,17247929,580,580,580,580,100
|
|
20240319,120300,17189929,580,580,580,580,0
|
|
20240319,120200,17189929,580,580,580,580,274
|
|
20240319,120100,17031009,580,580,580,580,0
|
|
20240319,120000,17031009,580,580,580,580,200
|
|
20240319,115900,16915009,580,580,580,580,37
|
|
20240319,115800,16893549,580,580,580,580,100
|
|
20240319,115700,16835549,580,580,580,580,0
|
|
20240319,115600,16835549,580,580,580,580,0
|
|
20240319,115500,16835549,580,580,580,580,0
|
|
20240319,115400,16835549,580,580,580,580,0
|
|
20240319,115300,16835549,580,580,580,580,351
|
|
20240319,115200,16631969,579,579,579,579,0
|
|
20240319,115100,16631969,579,579,579,579,1
|
|
20240319,115000,16631390,580,580,580,580,1
|
|
20240319,114900,16630810,580,580,580,580,5
|
|
20240319,114800,16627910,580,580,580,580,23
|
|
20240319,114700,16614570,582,582,582,582,0
|
|
20240319,114600,16614570,582,582,582,582,0
|
|
20240319,114500,16614570,582,582,582,582,0
|
|
20240319,114400,16614570,582,582,582,582,5
|
|
20240319,114300,16611660,581,580,581,580,810
|
|
20240319,114200,16141850,581,581,581,581,0
|
|
20240319,114100,16141850,581,581,581,581,0
|
|
20240319,114000,16141850,581,581,581,581,0
|
|
20240319,113900,16141850,581,581,581,581,0
|
|
20240319,113800,16141850,581,581,581,581,0
|
|
20240319,113700,16141850,581,581,581,581,0
|
|
20240319,113600,16141850,581,581,581,581,8
|
|
20240319,113500,16137202,580,580,580,580,0
|
|
20240319,113400,16137202,580,580,580,580,0
|
|
20240319,113300,16137202,580,580,580,580,0
|
|
20240319,113200,16137202,580,580,580,580,1
|
|
20240319,113100,16136622,580,580,580,580,0
|
|
20240319,113000,16136622,580,580,580,580,0
|
|
20240319,112900,16136622,580,580,580,580,0
|
|
20240319,112800,16136622,580,580,580,580,0
|
|
20240319,112700,16136622,580,580,580,580,79
|
|
20240319,112600,16090802,580,580,580,580,747
|
|
20240319,112500,15657542,580,580,580,580,0
|
|
20240319,112400,15657542,580,580,580,580,0
|
|
20240319,112300,15657542,580,580,580,580,0
|
|
20240319,112200,15657542,580,580,580,580,0
|
|
20240319,112100,15657542,580,580,580,580,493
|
|
20240319,112000,15371602,580,580,580,580,0
|
|
20240319,111900,15371602,580,580,580,580,0
|
|
20240319,111800,15371602,580,580,580,580,151
|
|
20240319,111700,15284022,581,581,581,581,0
|
|
20240319,111600,15284022,581,581,581,581,0
|
|
20240319,111500,15284022,581,581,581,581,20
|
|
20240319,111400,15272402,582,582,582,582,0
|
|
20240319,111300,15272402,582,582,582,582,0
|
|
20240319,111200,15272402,582,582,582,582,0
|
|
20240319,111100,15272402,582,582,582,582,0
|
|
20240319,111000,15272402,582,582,582,582,0
|
|
20240319,110900,15272402,582,582,582,582,0
|
|
20240319,110800,15272402,582,582,582,582,0
|
|
20240319,110700,15272402,582,582,582,582,0
|
|
20240319,110600,15272402,582,582,582,582,0
|
|
20240319,110500,15272402,582,582,582,582,0
|
|
20240319,110400,15272402,582,582,582,582,1
|
|
20240319,110300,15271820,582,582,582,582,0
|
|
20240319,110200,15271820,582,582,582,582,0
|
|
20240319,110100,15271820,582,582,582,582,0
|
|
20240319,110000,15271820,582,582,582,582,0
|
|
20240319,105900,15271820,582,582,582,582,19
|
|
20240319,105800,15260762,582,582,582,582,11
|
|
20240319,105700,15254360,581,581,581,581,0
|
|
20240319,105600,15254360,581,581,581,581,0
|
|
20240319,105500,15254360,581,581,581,581,0
|
|
20240319,105400,15254360,581,581,581,581,0
|
|
20240319,105300,15254360,581,581,581,581,0
|
|
20240319,105200,15254360,581,581,581,581,0
|
|
20240319,105100,15254360,581,581,581,581,14
|
|
20240319,105000,15246226,580,580,580,580,1
|
|
20240319,104900,15245646,580,580,580,580,0
|
|
20240319,104800,15245646,580,580,580,580,0
|
|
20240319,104700,15245646,580,580,580,580,1
|
|
20240319,104600,15245066,581,581,581,581,0
|
|
20240319,104500,15245066,581,581,581,581,0
|
|
20240319,104400,15245066,581,581,581,581,16
|
|
20240319,104300,15235770,582,582,582,582,0
|
|
20240319,104200,15235770,582,582,582,582,0
|
|
20240319,104100,15235770,582,582,582,582,0
|
|
20240319,104000,15235770,582,581,582,581,21
|
|
20240319,103900,15223558,581,581,581,581,0
|
|
20240319,103800,15223558,581,581,581,581,0
|
|
20240319,103700,15223558,581,581,581,581,0
|
|
20240319,103600,15223558,581,581,581,581,1
|
|
20240319,103500,15222977,581,581,581,581,1
|
|
20240319,103400,15222396,581,581,581,581,0
|
|
20240319,103300,15222396,581,581,581,581,0
|
|
20240319,103200,15222396,581,581,581,581,1244
|
|
20240319,103100,14499632,581,581,581,581,1
|
|
20240319,103000,14499051,582,582,582,582,0
|
|
20240319,102900,14499051,582,582,582,582,0
|
|
20240319,102800,14499051,582,582,582,582,0
|
|
20240319,102700,14499051,582,582,582,582,0
|
|
20240319,102600,14499051,582,582,582,582,5
|
|
20240319,102500,14496141,582,582,582,582,1
|
|
20240319,102400,14495559,581,581,581,581,0
|
|
20240319,102300,14495559,581,581,581,581,0
|
|
20240319,102200,14495559,581,581,581,581,0
|
|
20240319,102100,14495559,581,582,582,581,1289
|
|
20240319,102000,13746361,582,582,582,582,11
|
|
20240319,101900,13739959,582,582,582,582,0
|
|
20240319,101800,13739959,582,582,582,582,0
|
|
20240319,101700,13739959,582,582,582,582,880
|
|
20240319,101600,13227799,582,582,582,582,0
|
|
20240319,101500,13227799,582,582,582,582,0
|
|
20240319,101400,13227799,582,582,582,582,0
|
|
20240319,101300,13227799,582,582,582,582,161
|
|
20240319,101200,13134097,584,584,584,584,0
|
|
20240319,101100,13134097,584,584,584,584,2
|
|
20240319,101000,13132929,582,582,582,582,0
|
|
20240319,100900,13132929,582,582,582,582,0
|
|
20240319,100800,13132929,582,582,582,582,0
|
|
20240319,100700,13132929,582,582,582,582,0
|
|
20240319,100600,13132929,582,582,582,582,0
|
|
20240319,100500,13132929,582,582,582,582,102
|
|
20240319,100400,13073565,584,582,584,582,11
|
|
20240319,100300,13067144,583,583,583,583,0
|
|
20240319,100200,13067144,583,583,583,583,0
|
|
20240319,100100,13067144,583,583,583,583,1
|
|
20240319,100000,13066561,583,583,583,583,0
|
|
20240319,095900,13066561,583,583,583,583,0
|
|
20240319,095800,13066561,583,583,583,583,0
|
|
20240319,095700,13066561,583,583,583,583,15
|
|
20240319,095600,13057816,584,584,584,584,0
|
|
20240319,095500,13057816,584,584,584,584,0
|
|
20240319,095400,13057816,584,584,584,584,0
|
|
20240319,095300,13057816,584,584,584,584,0
|
|
20240319,095200,13057816,584,584,584,584,0
|
|
20240319,095100,13057816,584,584,584,584,0
|
|
20240319,095000,13057816,584,584,584,584,0
|
|
20240319,094900,13057816,584,584,584,584,1424
|
|
20240319,094800,12226200,584,584,584,584,1
|
|
20240319,094700,12225616,585,585,585,585,0
|
|
20240319,094600,12225616,585,585,585,585,16
|
|
20240319,094500,12216256,585,585,585,585,19
|
|
20240319,094400,12205141,586,586,586,586,0
|
|
20240319,094300,12205141,586,586,586,586,0
|
|
20240319,094200,12205141,586,586,586,586,0
|
|
20240319,094100,12205141,586,586,586,586,0
|
|
20240319,094000,12205141,586,586,586,586,0
|
|
20240319,093900,12205141,586,586,586,586,1
|
|
20240319,093800,12204555,585,585,585,585,5
|
|
20240319,093700,12201630,584,584,584,584,0
|
|
20240319,093600,12201630,584,584,584,584,1
|
|
20240319,093500,12201046,585,585,585,585,2
|
|
20240319,093400,12199876,584,584,584,584,3607
|
|
20240319,093300,10093388,586,586,586,586,0
|
|
20240319,093200,10093388,586,586,586,586,0
|
|
20240319,093100,10093388,586,586,586,586,0
|
|
20240319,093000,10093388,586,587,587,583,3753
|
|
20240319,092900,7891420,591,581,591,581,1173
|
|
20240319,092800,7209427,581,581,581,581,1
|
|
20240319,092700,7208846,579,579,579,579,0
|
|
20240319,092600,7208846,579,581,581,579,2
|
|
20240319,092500,7207686,580,579,580,579,3003
|
|
20240319,092400,5468319,579,579,579,579,0
|
|
20240319,092300,5468319,579,579,579,579,500
|
|
20240319,092200,5178819,579,579,579,579,0
|
|
20240319,092100,5178819,579,579,579,579,551
|
|
20240319,092000,4859790,579,581,581,579,2105
|
|
20240319,091900,3639748,581,581,581,581,950
|
|
20240319,091800,3087798,580,580,580,580,0
|
|
20240319,091700,3087798,580,581,581,580,769
|
|
20240319,091600,2641178,582,582,582,582,10
|
|
20240319,091500,2635358,580,583,583,580,1900
|
|
20240319,091400,1531634,583,583,583,583,0
|
|
20240319,091300,1531634,583,583,583,583,0
|
|
20240319,091200,1531634,583,583,583,583,500
|
|
20240319,091100,1240134,583,583,583,583,1450
|
|
20240319,091000,394784,584,584,584,584,205
|
|
20240319,090900,275064,584,584,584,584,20
|
|
20240319,090800,263384,584,584,584,584,0
|
|
20240319,090700,263384,584,584,584,584,0
|
|
20240319,090600,263384,584,584,584,584,0
|
|
20240319,090500,263384,584,584,584,584,1
|
|
20240319,090400,262800,584,584,584,584,0
|
|
20240319,090300,262800,584,584,584,584,0
|
|
20240319,090200,262800,584,584,584,584,0
|
|
20240319,090100,262800,584,584,584,584,0
|
|
20240319,090000,262800,584,584,584,584,450
|