578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240321,183500,56859062,585,585,585,585,2580
|
|
20240321,183400,56859062,585,585,585,585,0
|
|
20240321,183300,56859062,585,585,585,585,0
|
|
20240321,183200,56859062,585,585,585,585,0
|
|
20240321,183100,56859062,585,585,585,585,0
|
|
20240321,183000,56859062,585,585,585,585,0
|
|
20240321,182900,56859062,585,585,585,585,0
|
|
20240321,182800,56859062,585,585,585,585,0
|
|
20240321,182700,56859062,585,585,585,585,0
|
|
20240321,182600,56859062,585,585,585,585,0
|
|
20240321,182500,56859062,585,585,585,585,0
|
|
20240321,182400,56859062,585,585,585,585,0
|
|
20240321,182300,56859062,585,585,585,585,0
|
|
20240321,182200,56859062,585,585,585,585,0
|
|
20240321,182100,56859062,585,585,585,585,0
|
|
20240321,182000,56859062,585,585,585,585,0
|
|
20240321,181900,56859062,585,585,585,585,0
|
|
20240321,181800,56859062,585,585,585,585,0
|
|
20240321,181700,56859062,585,585,585,585,0
|
|
20240321,181600,56859062,585,585,585,585,0
|
|
20240321,181500,56859062,585,585,585,585,0
|
|
20240321,181400,56859062,585,585,585,585,0
|
|
20240321,181300,56859062,585,585,585,585,0
|
|
20240321,181200,56859062,585,585,585,585,0
|
|
20240321,181100,56859062,585,585,585,585,0
|
|
20240321,181000,56859062,585,585,585,585,0
|
|
20240321,180900,56859062,585,585,585,585,0
|
|
20240321,180800,56859062,585,585,585,585,0
|
|
20240321,180700,56859062,585,585,585,585,0
|
|
20240321,180600,56859062,585,585,585,585,0
|
|
20240321,180500,56859062,585,585,585,585,2580
|
|
20240321,180400,56859062,585,585,585,585,0
|
|
20240321,180300,56859062,585,585,585,585,0
|
|
20240321,180200,56859062,585,585,585,585,0
|
|
20240321,180100,56859062,585,585,585,585,0
|
|
20240321,180000,56859062,585,585,585,585,0
|
|
20240321,175900,56859062,585,585,585,585,0
|
|
20240321,175800,56859062,585,585,585,585,0
|
|
20240321,175700,56859062,585,585,585,585,0
|
|
20240321,175600,56859062,585,585,585,585,0
|
|
20240321,175500,56859062,585,585,585,585,0
|
|
20240321,175400,56859062,585,585,585,585,0
|
|
20240321,175300,56859062,585,585,585,585,0
|
|
20240321,175200,56859062,585,585,585,585,0
|
|
20240321,175100,56859062,585,585,585,585,0
|
|
20240321,175000,56859062,585,585,585,585,0
|
|
20240321,174900,56859062,585,585,585,585,0
|
|
20240321,174800,56859062,585,585,585,585,0
|
|
20240321,174700,56859062,585,585,585,585,0
|
|
20240321,174600,56859062,585,585,585,585,0
|
|
20240321,174500,56859062,585,585,585,585,0
|
|
20240321,174400,56859062,585,585,585,585,0
|
|
20240321,174300,56859062,585,585,585,585,0
|
|
20240321,174200,56859062,585,585,585,585,0
|
|
20240321,174100,56859062,585,585,585,585,0
|
|
20240321,174000,56859062,585,585,585,585,0
|
|
20240321,173900,56859062,585,585,585,585,0
|
|
20240321,173800,56859062,585,585,585,585,0
|
|
20240321,173700,56859062,585,585,585,585,0
|
|
20240321,173600,56859062,585,585,585,585,0
|
|
20240321,173500,56859062,585,585,585,585,2580
|
|
20240321,173400,56859062,585,585,585,585,0
|
|
20240321,173300,56859062,585,585,585,585,0
|
|
20240321,173200,56859062,585,585,585,585,0
|
|
20240321,173100,56859062,585,585,585,585,0
|
|
20240321,173000,56859062,585,585,585,585,0
|
|
20240321,172900,56859062,585,585,585,585,0
|
|
20240321,172800,56859062,585,585,585,585,0
|
|
20240321,172700,56859062,585,585,585,585,0
|
|
20240321,172600,56859062,585,585,585,585,0
|
|
20240321,172500,56859062,585,585,585,585,0
|
|
20240321,172400,56859062,585,585,585,585,0
|
|
20240321,172300,56859062,585,585,585,585,0
|
|
20240321,172200,56859062,585,585,585,585,0
|
|
20240321,172100,56859062,585,585,585,585,0
|
|
20240321,172000,56859062,585,585,585,585,0
|
|
20240321,171900,56859062,585,585,585,585,0
|
|
20240321,171800,56859062,585,585,585,585,0
|
|
20240321,171700,56859062,585,585,585,585,0
|
|
20240321,171600,56859062,585,585,585,585,0
|
|
20240321,171500,56859062,585,585,585,585,0
|
|
20240321,171400,56859062,585,585,585,585,0
|
|
20240321,171300,56859062,585,585,585,585,0
|
|
20240321,171200,56859062,585,585,585,585,0
|
|
20240321,171100,56859062,585,585,585,585,0
|
|
20240321,171000,56859062,585,585,585,585,0
|
|
20240321,170900,56859062,585,585,585,585,0
|
|
20240321,170800,56859062,585,585,585,585,0
|
|
20240321,170700,56859062,585,585,585,585,0
|
|
20240321,170600,56859062,585,585,585,585,0
|
|
20240321,170500,56859062,585,585,585,585,2580
|
|
20240321,170400,56859062,585,585,585,585,0
|
|
20240321,170300,56859062,585,585,585,585,0
|
|
20240321,170200,56859062,585,585,585,585,0
|
|
20240321,170100,56859062,585,585,585,585,0
|
|
20240321,170000,56859062,585,585,585,585,0
|
|
20240321,165900,56859062,585,585,585,585,0
|
|
20240321,165800,56859062,585,585,585,585,0
|
|
20240321,165700,56859062,585,585,585,585,0
|
|
20240321,165600,56859062,585,585,585,585,0
|
|
20240321,165500,56859062,585,585,585,585,0
|
|
20240321,165400,56859062,585,585,585,585,0
|
|
20240321,165300,56859062,585,585,585,585,0
|
|
20240321,165200,56859062,585,585,585,585,0
|
|
20240321,165100,56859062,585,585,585,585,0
|
|
20240321,165000,56859062,585,585,585,585,0
|
|
20240321,164900,56859062,585,585,585,585,0
|
|
20240321,164800,56859062,585,585,585,585,0
|
|
20240321,164700,56859062,585,585,585,585,0
|
|
20240321,164600,56859062,585,585,585,585,0
|
|
20240321,164500,56859062,585,585,585,585,0
|
|
20240321,164400,56859062,585,585,585,585,0
|
|
20240321,164300,56859062,585,585,585,585,0
|
|
20240321,164200,56859062,585,585,585,585,0
|
|
20240321,164100,56859062,585,585,585,585,0
|
|
20240321,164000,56859062,585,585,585,585,0
|
|
20240321,163900,56859062,585,585,585,585,0
|
|
20240321,163800,56859062,585,585,585,585,0
|
|
20240321,163700,56859062,585,585,585,585,0
|
|
20240321,163600,56859062,585,585,585,585,0
|
|
20240321,163500,56859062,585,585,585,585,2580
|
|
20240321,163400,56859062,585,585,585,585,0
|
|
20240321,163300,56859062,585,585,585,585,0
|
|
20240321,163200,56859062,585,585,585,585,0
|
|
20240321,163100,56859062,585,585,585,585,0
|
|
20240321,163000,56859062,585,585,585,585,0
|
|
20240321,162900,56859062,585,585,585,585,0
|
|
20240321,162800,56859062,585,585,585,585,0
|
|
20240321,162700,56859062,585,585,585,585,0
|
|
20240321,162600,56859062,585,585,585,585,0
|
|
20240321,162500,56859062,585,585,585,585,0
|
|
20240321,162400,56859062,585,585,585,585,0
|
|
20240321,162300,56859062,585,585,585,585,0
|
|
20240321,162200,56859062,585,585,585,585,0
|
|
20240321,162100,56859062,585,585,585,585,0
|
|
20240321,162000,56859062,585,585,585,585,0
|
|
20240321,161900,56859062,585,585,585,585,0
|
|
20240321,161800,56859062,585,585,585,585,0
|
|
20240321,161700,56859062,585,585,585,585,0
|
|
20240321,161600,56859062,585,585,585,585,0
|
|
20240321,161500,56859062,585,585,585,585,0
|
|
20240321,161400,56859062,585,585,585,585,0
|
|
20240321,161300,56859062,585,585,585,585,0
|
|
20240321,161200,56859062,585,585,585,585,0
|
|
20240321,161100,56859062,585,585,585,585,0
|
|
20240321,161000,56859062,585,585,585,585,0
|
|
20240321,160900,56859062,585,585,585,585,0
|
|
20240321,160800,56859062,585,585,585,585,0
|
|
20240321,160700,56859062,585,585,585,585,0
|
|
20240321,160600,56859062,585,585,585,585,0
|
|
20240321,160500,56859062,585,585,585,585,2580
|
|
20240321,160400,56859062,585,585,585,585,0
|
|
20240321,160300,56859062,585,585,585,585,0
|
|
20240321,160200,56859062,585,585,585,585,0
|
|
20240321,160100,56859062,585,585,585,585,0
|
|
20240321,160000,56859062,585,585,585,585,0
|
|
20240321,155900,56859062,585,585,585,585,0
|
|
20240321,155800,56859062,585,585,585,585,0
|
|
20240321,155700,56859062,585,585,585,585,0
|
|
20240321,155600,56859062,585,585,585,585,0
|
|
20240321,155500,56859062,585,585,585,585,0
|
|
20240321,155400,56859062,585,585,585,585,0
|
|
20240321,155300,56859062,585,585,585,585,0
|
|
20240321,155200,56859062,585,585,585,585,0
|
|
20240321,155100,56859062,585,585,585,585,0
|
|
20240321,155000,56859062,585,585,585,585,0
|
|
20240321,154900,56859062,585,585,585,585,0
|
|
20240321,154800,56859062,585,585,585,585,0
|
|
20240321,154700,56859062,585,585,585,585,0
|
|
20240321,154600,56859062,585,585,585,585,0
|
|
20240321,154500,56859062,585,585,585,585,0
|
|
20240321,154400,56859062,585,585,585,585,0
|
|
20240321,154300,56859062,585,585,585,585,0
|
|
20240321,154200,56859062,585,585,585,585,0
|
|
20240321,154100,56859062,585,585,585,585,0
|
|
20240321,154000,56859062,585,585,585,585,0
|
|
20240321,153900,56859062,585,585,585,585,0
|
|
20240321,153800,56859062,585,585,585,585,0
|
|
20240321,153700,56859062,585,585,585,585,0
|
|
20240321,153600,56859062,585,585,585,585,0
|
|
20240321,153500,56859062,585,585,585,585,2580
|
|
20240321,153400,56859062,585,585,585,585,0
|
|
20240321,153300,56859062,585,585,585,585,0
|
|
20240321,153200,56859062,585,585,585,585,0
|
|
20240321,153100,56859062,585,585,585,585,0
|
|
20240321,153000,56859062,585,585,585,585,2580
|
|
20240321,152900,55349762,583,583,583,583,0
|
|
20240321,152800,55349762,583,583,583,583,0
|
|
20240321,152700,55349762,583,583,583,583,0
|
|
20240321,152600,55349762,583,583,583,583,0
|
|
20240321,152500,55349762,583,583,583,583,0
|
|
20240321,152400,55349762,583,583,583,583,0
|
|
20240321,152300,55349762,583,583,583,583,0
|
|
20240321,152200,55349762,583,583,583,583,0
|
|
20240321,152100,55349762,583,583,583,583,0
|
|
20240321,152000,55349762,583,583,583,583,0
|
|
20240321,151900,55349762,583,583,583,583,1
|
|
20240321,151800,55349179,582,581,582,581,2
|
|
20240321,151700,55348016,579,579,579,579,0
|
|
20240321,151600,55348016,579,581,581,579,858
|
|
20240321,151500,54850481,582,582,582,582,572
|
|
20240321,151400,54517577,583,583,583,583,1
|
|
20240321,151300,54516994,582,582,582,582,12
|
|
20240321,151200,54510010,583,582,583,582,68
|
|
20240321,151100,54470433,582,581,582,581,508
|
|
20240321,151000,54174844,582,584,584,582,2185
|
|
20240321,150900,52902922,585,585,585,585,0
|
|
20240321,150800,52902922,585,585,585,585,5
|
|
20240321,150700,52899997,585,584,585,584,75
|
|
20240321,150600,52856193,585,585,585,585,1
|
|
20240321,150500,52855608,586,586,586,584,1883
|
|
20240321,150400,51754030,586,586,586,586,3
|
|
20240321,150300,51752272,586,585,586,585,1152
|
|
20240321,150200,51078350,586,585,586,585,855
|
|
20240321,150100,50578171,585,585,585,585,0
|
|
20240321,150000,50578171,585,585,585,585,25
|
|
20240321,145900,50563546,585,585,585,585,33
|
|
20240321,145800,50544241,585,585,585,585,5
|
|
20240321,145700,50541316,585,585,585,585,0
|
|
20240321,145600,50541316,585,585,585,585,5
|
|
20240321,145500,50538391,584,584,584,584,99
|
|
20240321,145400,50480575,584,584,584,584,0
|
|
20240321,145300,50480575,584,583,584,583,5
|
|
20240321,145200,50477659,585,585,585,585,1
|
|
20240321,145100,50477074,584,584,584,584,221
|
|
20240321,145000,50348010,584,584,584,584,30
|
|
20240321,144900,50330490,584,584,584,584,2
|
|
20240321,144800,50329322,584,584,584,584,3
|
|
20240321,144700,50327570,584,582,584,582,12
|
|
20240321,144600,50320572,582,582,582,582,1
|
|
20240321,144500,50319990,582,582,582,582,0
|
|
20240321,144400,50319990,582,582,582,582,0
|
|
20240321,144300,50319990,582,583,583,582,36
|
|
20240321,144200,50299020,585,585,585,585,50
|
|
20240321,144100,50269770,585,585,585,585,0
|
|
20240321,144000,50269770,585,584,585,584,62
|
|
20240321,143900,50233505,585,585,585,585,0
|
|
20240321,143800,50233505,585,585,585,585,140
|
|
20240321,143700,50151605,584,583,584,583,2940
|
|
20240321,143600,48435936,583,581,583,581,5921
|
|
20240321,143500,44986642,582,581,582,581,173
|
|
20240321,143400,44885957,580,580,580,580,1
|
|
20240321,143300,44885377,582,582,582,582,0
|
|
20240321,143200,44885377,582,582,582,582,0
|
|
20240321,143100,44885377,582,582,582,582,0
|
|
20240321,143000,44885377,582,582,582,582,0
|
|
20240321,142900,44885377,582,582,582,582,14
|
|
20240321,142800,44877229,580,580,580,580,0
|
|
20240321,142700,44877229,580,581,581,580,1000
|
|
20240321,142600,44296854,582,582,582,582,0
|
|
20240321,142500,44296854,582,581,582,581,3636
|
|
20240321,142400,42184327,581,581,581,581,0
|
|
20240321,142300,42184327,581,581,581,581,513
|
|
20240321,142200,41886274,581,580,581,580,2
|
|
20240321,142100,41885113,580,580,580,580,170
|
|
20240321,142000,41786513,580,580,580,580,1498
|
|
20240321,141900,40917673,580,580,580,580,0
|
|
20240321,141800,40917673,580,580,580,580,0
|
|
20240321,141700,40917673,580,580,580,580,0
|
|
20240321,141600,40917673,580,580,580,580,11
|
|
20240321,141500,40911293,580,580,580,580,24
|
|
20240321,141400,40897373,580,580,580,580,0
|
|
20240321,141300,40897373,580,580,580,580,0
|
|
20240321,141200,40897373,580,580,580,580,0
|
|
20240321,141100,40897373,580,580,580,580,10
|
|
20240321,141000,40891573,580,580,580,580,0
|
|
20240321,140900,40891573,580,580,580,580,0
|
|
20240321,140800,40891573,580,580,580,580,0
|
|
20240321,140700,40891573,580,580,580,580,0
|
|
20240321,140600,40891573,580,580,580,580,0
|
|
20240321,140500,40891573,580,580,580,580,50
|
|
20240321,140400,40862573,580,580,580,580,0
|
|
20240321,140300,40862573,580,580,580,580,0
|
|
20240321,140200,40862573,580,580,580,580,0
|
|
20240321,140100,40862573,580,580,580,580,0
|
|
20240321,140000,40862573,580,580,580,580,0
|
|
20240321,135900,40862573,580,580,580,580,0
|
|
20240321,135800,40862573,580,580,580,580,0
|
|
20240321,135700,40862573,580,580,580,580,0
|
|
20240321,135600,40862573,580,580,580,580,30
|
|
20240321,135500,40845173,580,580,580,580,0
|
|
20240321,135400,40845173,580,580,580,580,0
|
|
20240321,135300,40845173,580,580,580,580,0
|
|
20240321,135200,40845173,580,580,580,580,0
|
|
20240321,135100,40845173,580,580,580,580,0
|
|
20240321,135000,40845173,580,580,580,580,0
|
|
20240321,134900,40845173,580,580,580,580,0
|
|
20240321,134800,40845173,580,580,580,580,0
|
|
20240321,134700,40845173,580,580,580,580,4991
|
|
20240321,134600,37950393,580,580,580,580,9
|
|
20240321,134500,37945173,580,580,580,580,0
|
|
20240321,134400,37945173,580,580,580,580,0
|
|
20240321,134300,37945173,580,580,580,580,38
|
|
20240321,134200,37923133,580,580,580,580,49
|
|
20240321,134100,37894713,580,580,580,580,48
|
|
20240321,134000,37866873,581,580,581,580,49
|
|
20240321,133900,37838452,580,580,580,580,4818
|
|
20240321,133800,35044012,580,580,580,580,0
|
|
20240321,133700,35044012,580,580,580,580,0
|
|
20240321,133600,35044012,580,579,580,579,5000
|
|
20240321,133500,32146649,579,579,579,579,0
|
|
20240321,133400,32146649,579,579,579,579,69
|
|
20240321,133300,32106698,579,579,579,579,1
|
|
20240321,133200,32106119,579,579,579,579,0
|
|
20240321,133100,32106119,579,578,579,578,3
|
|
20240321,133000,32104384,577,577,577,577,283
|
|
20240321,132900,31941093,576,576,576,576,371
|
|
20240321,132800,31727397,576,576,576,576,5630
|
|
20240321,132700,28484517,576,576,576,576,0
|
|
20240321,132600,28484517,576,576,576,576,0
|
|
20240321,132500,28484517,576,576,576,576,0
|
|
20240321,132400,28484517,576,576,576,576,0
|
|
20240321,132300,28484517,576,576,576,576,2
|
|
20240321,132200,28483365,576,576,576,576,1
|
|
20240321,132100,28482789,575,575,575,575,0
|
|
20240321,132000,28482789,575,575,575,575,0
|
|
20240321,131900,28482789,575,576,576,575,2
|
|
20240321,131800,28481638,575,576,576,575,3867
|
|
20240321,131700,26258108,575,575,576,575,4
|
|
20240321,131600,26255806,576,576,576,576,2998
|
|
20240321,131500,24528958,576,576,576,576,1
|
|
20240321,131400,24528382,577,577,577,577,0
|
|
20240321,131300,24528382,577,577,577,577,0
|
|
20240321,131200,24528382,577,577,577,577,0
|
|
20240321,131100,24528382,577,577,577,577,0
|
|
20240321,131000,24528382,577,577,577,577,0
|
|
20240321,130900,24528382,577,577,577,577,500
|
|
20240321,130800,24239882,577,577,577,577,30
|
|
20240321,130700,24222572,577,577,577,577,520
|
|
20240321,130600,23922532,577,577,577,577,40
|
|
20240321,130500,23899452,576,576,576,576,0
|
|
20240321,130400,23899452,576,576,576,576,0
|
|
20240321,130300,23899452,576,576,576,576,0
|
|
20240321,130200,23899452,576,576,576,576,1
|
|
20240321,130100,23898876,576,576,576,576,0
|
|
20240321,130000,23898876,576,576,576,576,0
|
|
20240321,125900,23898876,576,576,576,576,23
|
|
20240321,125800,23885628,576,577,577,576,1010
|
|
20240321,125700,23303858,577,577,577,577,1
|
|
20240321,125600,23303281,576,576,576,576,0
|
|
20240321,125500,23303281,576,576,576,576,0
|
|
20240321,125400,23303281,576,576,576,576,1
|
|
20240321,125300,23302705,575,576,576,575,325
|
|
20240321,125200,23115819,577,577,577,577,2
|
|
20240321,125100,23114665,577,577,577,577,0
|
|
20240321,125000,23114665,577,577,577,577,0
|
|
20240321,124900,23114665,577,577,577,577,0
|
|
20240321,124800,23114665,577,577,577,577,0
|
|
20240321,124700,23114665,577,577,577,577,0
|
|
20240321,124600,23114665,577,576,577,575,4517
|
|
20240321,124500,20516421,577,577,577,577,11
|
|
20240321,124400,20510074,576,576,576,576,0
|
|
20240321,124300,20510074,576,576,576,576,0
|
|
20240321,124200,20510074,576,576,576,576,0
|
|
20240321,124100,20510074,576,576,576,576,0
|
|
20240321,124000,20510074,576,577,577,576,151
|
|
20240321,123900,20423097,576,576,576,576,1
|
|
20240321,123800,20422521,577,577,577,577,1
|
|
20240321,123700,20421944,577,577,577,577,0
|
|
20240321,123600,20421944,577,577,577,577,0
|
|
20240321,123500,20421944,577,577,577,577,86
|
|
20240321,123400,20372322,577,577,577,577,19
|
|
20240321,123300,20361359,577,577,577,577,0
|
|
20240321,123200,20361359,577,577,577,577,0
|
|
20240321,123100,20361359,577,577,577,577,0
|
|
20240321,123000,20361359,577,577,577,577,100
|
|
20240321,122900,20303659,577,577,577,577,250
|
|
20240321,122800,20159409,577,577,577,577,50
|
|
20240321,122700,20130559,577,577,577,577,0
|
|
20240321,122600,20130559,577,577,577,577,0
|
|
20240321,122500,20130559,577,577,577,577,0
|
|
20240321,122400,20130559,577,577,577,577,0
|
|
20240321,122300,20130559,577,577,577,577,15
|
|
20240321,122200,20121904,577,577,577,577,50
|
|
20240321,122100,20093054,577,577,577,577,5
|
|
20240321,122000,20090169,577,577,577,577,5
|
|
20240321,121900,20087284,577,577,577,577,6
|
|
20240321,121800,20083822,577,577,577,577,16
|
|
20240321,121700,20074590,577,577,577,577,4
|
|
20240321,121600,20072282,576,576,576,576,0
|
|
20240321,121500,20072282,576,576,576,576,0
|
|
20240321,121400,20072282,576,576,576,576,0
|
|
20240321,121300,20072282,576,576,576,576,0
|
|
20240321,121200,20072282,576,576,576,576,0
|
|
20240321,121100,20072282,576,576,576,576,0
|
|
20240321,121000,20072282,576,576,577,576,103
|
|
20240321,120900,20012854,576,576,576,576,0
|
|
20240321,120800,20012854,576,576,576,576,1
|
|
20240321,120700,20012278,576,576,576,576,1
|
|
20240321,120600,20011702,577,577,577,577,0
|
|
20240321,120500,20011702,577,577,577,577,0
|
|
20240321,120400,20011702,577,577,577,577,0
|
|
20240321,120300,20011702,577,577,577,577,0
|
|
20240321,120200,20011702,577,577,577,577,2604
|
|
20240321,120100,18509194,576,576,576,576,0
|
|
20240321,120000,18509194,576,576,576,576,0
|
|
20240321,115900,18509194,576,576,576,576,0
|
|
20240321,115800,18509194,576,576,576,576,0
|
|
20240321,115700,18509194,576,576,576,576,0
|
|
20240321,115600,18509194,576,576,576,576,1
|
|
20240321,115500,18508618,577,577,577,577,0
|
|
20240321,115400,18508618,577,577,577,577,0
|
|
20240321,115300,18508618,577,577,577,577,0
|
|
20240321,115200,18508618,577,577,577,577,0
|
|
20240321,115100,18508618,577,577,577,577,0
|
|
20240321,115000,18508618,577,577,577,577,0
|
|
20240321,114900,18508618,577,577,577,577,0
|
|
20240321,114800,18508618,577,577,577,577,49
|
|
20240321,114700,18480345,576,576,576,576,0
|
|
20240321,114600,18480345,576,576,576,576,0
|
|
20240321,114500,18480345,576,576,576,576,0
|
|
20240321,114400,18480345,576,576,576,576,0
|
|
20240321,114300,18480345,576,576,576,576,61
|
|
20240321,114200,18445209,577,577,577,577,1
|
|
20240321,114100,18444632,579,579,579,579,0
|
|
20240321,114000,18444632,579,579,579,579,0
|
|
20240321,113900,18444632,579,579,579,579,0
|
|
20240321,113800,18444632,579,579,579,579,0
|
|
20240321,113700,18444632,579,579,579,579,0
|
|
20240321,113600,18444632,579,578,579,578,80
|
|
20240321,113500,18398314,577,577,577,577,1
|
|
20240321,113400,18397737,576,576,576,576,0
|
|
20240321,113300,18397737,576,576,576,576,0
|
|
20240321,113200,18397737,576,577,577,576,3000
|
|
20240321,113100,16668839,577,577,577,577,0
|
|
20240321,113000,16668839,577,577,577,577,1
|
|
20240321,112900,16668262,578,578,578,578,0
|
|
20240321,112800,16668262,578,578,578,578,20
|
|
20240321,112700,16656702,577,577,577,577,1
|
|
20240321,112600,16656125,579,579,579,579,0
|
|
20240321,112500,16656125,579,579,579,579,0
|
|
20240321,112400,16656125,579,579,579,579,0
|
|
20240321,112300,16656125,579,579,579,579,0
|
|
20240321,112200,16656125,579,579,579,579,1000
|
|
20240321,112100,16077125,579,579,579,579,0
|
|
20240321,112000,16077125,579,579,579,579,0
|
|
20240321,111900,16077125,579,579,579,579,0
|
|
20240321,111800,16077125,579,579,579,579,0
|
|
20240321,111700,16077125,579,579,579,579,0
|
|
20240321,111600,16077125,579,579,579,579,172
|
|
20240321,111500,15977537,579,579,579,579,1
|
|
20240321,111400,15976958,579,577,579,577,56
|
|
20240321,111300,15944574,577,577,577,577,0
|
|
20240321,111200,15944574,577,577,577,577,0
|
|
20240321,111100,15944574,577,577,577,577,34
|
|
20240321,111000,15924956,577,577,577,577,1
|
|
20240321,110900,15924379,577,577,577,577,1500
|
|
20240321,110800,15058879,577,577,577,577,0
|
|
20240321,110700,15058879,577,577,577,577,0
|
|
20240321,110600,15058879,577,577,577,577,1
|
|
20240321,110500,15058302,578,578,578,578,0
|
|
20240321,110400,15058302,578,578,578,578,520
|
|
20240321,110300,14757742,578,578,578,578,0
|
|
20240321,110200,14757742,578,578,578,578,0
|
|
20240321,110100,14757742,578,578,578,578,0
|
|
20240321,110000,14757742,578,578,578,578,0
|
|
20240321,105900,14757742,578,578,578,578,0
|
|
20240321,105800,14757742,578,578,578,578,0
|
|
20240321,105700,14757742,578,578,578,578,0
|
|
20240321,105600,14757742,578,578,578,578,0
|
|
20240321,105500,14757742,578,578,578,578,36
|
|
20240321,105400,14736934,577,577,577,577,0
|
|
20240321,105300,14736934,577,577,577,577,164
|
|
20240321,105200,14642306,577,577,577,577,0
|
|
20240321,105100,14642306,577,577,577,577,0
|
|
20240321,105000,14642306,577,577,577,577,0
|
|
20240321,104900,14642306,577,577,577,577,0
|
|
20240321,104800,14642306,577,577,577,577,23
|
|
20240321,104700,14629035,577,577,577,577,0
|
|
20240321,104600,14629035,577,577,577,577,0
|
|
20240321,104500,14629035,577,577,577,577,0
|
|
20240321,104400,14629035,577,577,577,577,1
|
|
20240321,104300,14628458,578,578,578,578,0
|
|
20240321,104200,14628458,578,578,578,578,542
|
|
20240321,104100,14315182,577,577,577,577,1
|
|
20240321,104000,14314605,577,577,577,577,0
|
|
20240321,103900,14314605,577,577,577,577,10
|
|
20240321,103800,14308835,578,577,578,577,2
|
|
20240321,103700,14307680,577,577,577,577,0
|
|
20240321,103600,14307680,577,577,577,577,0
|
|
20240321,103500,14307680,577,577,577,577,1
|
|
20240321,103400,14307103,578,578,578,578,0
|
|
20240321,103300,14307103,578,578,578,578,0
|
|
20240321,103200,14307103,578,578,578,578,1000
|
|
20240321,103100,13729103,578,578,578,578,5
|
|
20240321,103000,13726213,577,577,577,577,0
|
|
20240321,102900,13726213,577,577,577,577,1
|
|
20240321,102800,13725636,578,578,578,578,0
|
|
20240321,102700,13725636,578,578,578,578,0
|
|
20240321,102600,13725636,578,578,578,578,10
|
|
20240321,102500,13719856,578,578,578,578,17
|
|
20240321,102400,13710030,578,577,578,577,21
|
|
20240321,102300,13697893,578,578,578,577,6
|
|
20240321,102200,13694426,577,577,577,577,0
|
|
20240321,102100,13694426,577,577,577,577,0
|
|
20240321,102000,13694426,577,577,577,577,1000
|
|
20240321,101900,13117426,577,577,577,577,0
|
|
20240321,101800,13117426,577,577,577,577,0
|
|
20240321,101700,13117426,577,577,577,577,0
|
|
20240321,101600,13117426,577,577,577,577,0
|
|
20240321,101500,13117426,577,577,577,577,1
|
|
20240321,101400,13116849,578,577,578,577,9
|
|
20240321,101300,13111648,577,577,577,577,1
|
|
20240321,101200,13111071,578,578,578,578,100
|
|
20240321,101100,13053271,578,578,578,578,0
|
|
20240321,101000,13053271,578,578,578,578,0
|
|
20240321,100900,13053271,578,578,578,578,2250
|
|
20240321,100800,11752771,578,578,578,578,148
|
|
20240321,100700,11667227,578,578,578,578,0
|
|
20240321,100600,11667227,578,578,578,578,0
|
|
20240321,100500,11667227,578,578,578,578,251
|
|
20240321,100400,11522149,578,578,578,578,53
|
|
20240321,100300,11491515,577,578,578,577,165
|
|
20240321,100200,11396146,579,579,579,579,0
|
|
20240321,100100,11396146,579,579,579,579,1
|
|
20240321,100000,11395567,578,578,578,578,10
|
|
20240321,095900,11389787,577,577,577,577,1
|
|
20240321,095800,11389210,578,578,578,578,0
|
|
20240321,095700,11389210,578,578,578,578,0
|
|
20240321,095600,11389210,578,577,578,577,51
|
|
20240321,095500,11359733,577,577,577,577,0
|
|
20240321,095400,11359733,577,579,579,576,10971
|
|
20240321,095300,5028336,579,579,579,579,1
|
|
20240321,095200,5027757,578,578,578,578,0
|
|
20240321,095100,5027757,578,578,578,578,1000
|
|
20240321,095000,4449757,579,578,579,578,523
|
|
20240321,094900,4146992,579,580,580,579,1080
|
|
20240321,094800,3520625,580,580,580,580,1
|
|
20240321,094700,3520045,581,581,581,581,0
|
|
20240321,094600,3520045,581,581,581,581,12
|
|
20240321,094500,3513073,581,581,581,581,19
|
|
20240321,094400,3502034,581,581,582,581,11
|
|
20240321,094300,3495642,581,581,581,581,57
|
|
20240321,094200,3462525,581,581,581,581,3
|
|
20240321,094100,3460782,580,580,580,580,0
|
|
20240321,094000,3460782,580,580,580,580,0
|
|
20240321,093900,3460782,580,580,580,580,0
|
|
20240321,093800,3460782,580,580,580,580,2
|
|
20240321,093700,3459622,580,580,580,580,6
|
|
20240321,093600,3456142,580,580,580,580,84
|
|
20240321,093500,3407422,580,580,580,580,0
|
|
20240321,093400,3407422,580,580,580,580,1000
|
|
20240321,093300,2827422,581,581,581,581,10
|
|
20240321,093200,2821612,583,583,583,583,0
|
|
20240321,093100,2821612,583,583,583,583,0
|
|
20240321,093000,2821612,583,583,583,583,243
|
|
20240321,092900,2679943,583,583,583,583,0
|
|
20240321,092800,2679943,583,583,583,583,1
|
|
20240321,092700,2679360,582,582,582,582,757
|
|
20240321,092600,2238786,582,582,582,582,7
|
|
20240321,092500,2234712,582,582,582,582,0
|
|
20240321,092400,2234712,582,582,582,582,200
|
|
20240321,092300,2118312,578,578,578,578,0
|
|
20240321,092200,2118312,578,578,578,578,0
|
|
20240321,092100,2118312,578,578,578,578,1000
|
|
20240321,092000,1540312,578,581,581,578,1000
|
|
20240321,091900,962251,581,581,581,581,1
|
|
20240321,091800,961670,581,581,581,581,0
|
|
20240321,091700,961670,581,581,581,581,11
|
|
20240321,091600,955279,581,581,581,581,500
|
|
20240321,091500,664779,580,580,580,580,0
|
|
20240321,091400,664779,580,580,580,580,9
|
|
20240321,091300,659559,582,582,582,582,27
|
|
20240321,091200,643845,582,580,582,580,211
|
|
20240321,091100,521050,580,581,581,580,36
|
|
20240321,091000,500140,580,580,580,580,0
|
|
20240321,090900,500140,580,580,580,580,4
|
|
20240321,090800,497820,580,580,580,580,58
|
|
20240321,090700,464180,578,578,578,578,0
|
|
20240321,090600,464180,578,578,578,578,0
|
|
20240321,090500,464180,578,578,578,578,0
|
|
20240321,090400,464180,578,578,578,578,100
|
|
20240321,090300,406380,578,578,578,578,0
|
|
20240321,090200,406380,578,580,580,578,600
|
|
20240321,090100,58580,580,580,580,580,1
|
|
20240321,090000,58000,580,580,580,580,100
|