579 lines
24 KiB
CSV
579 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,183600,68907346,593,593,593,593,9009
|
|
20240402,183500,68907346,593,593,593,593,0
|
|
20240402,183400,68907346,593,593,593,593,0
|
|
20240402,183300,68907346,593,593,593,593,0
|
|
20240402,183200,68907346,593,593,593,593,0
|
|
20240402,183100,68907346,593,593,593,593,0
|
|
20240402,183000,68907346,593,593,593,593,0
|
|
20240402,182900,68907346,593,593,593,593,0
|
|
20240402,182800,68907346,593,593,593,593,0
|
|
20240402,182700,68907346,593,593,593,593,0
|
|
20240402,182600,68907346,593,593,593,593,0
|
|
20240402,182500,68907346,593,593,593,593,0
|
|
20240402,182400,68907346,593,593,593,593,0
|
|
20240402,182300,68907346,593,593,593,593,0
|
|
20240402,182200,68907346,593,593,593,593,0
|
|
20240402,182100,68907346,593,593,593,593,0
|
|
20240402,182000,68907346,593,593,593,593,0
|
|
20240402,181900,68907346,593,593,593,593,0
|
|
20240402,181800,68907346,593,593,593,593,0
|
|
20240402,181700,68907346,593,593,593,593,0
|
|
20240402,181600,68907346,593,593,593,593,0
|
|
20240402,181500,68907346,593,593,593,593,0
|
|
20240402,181400,68907346,593,593,593,593,0
|
|
20240402,181300,68907346,593,593,593,593,0
|
|
20240402,181200,68907346,593,593,593,593,0
|
|
20240402,181100,68907346,593,593,593,593,0
|
|
20240402,181000,68907346,593,593,593,593,0
|
|
20240402,180900,68907346,593,593,593,593,0
|
|
20240402,180800,68907346,593,593,593,593,0
|
|
20240402,180700,68907346,593,593,593,593,0
|
|
20240402,180600,68907346,593,593,593,593,9009
|
|
20240402,180500,68907346,593,593,593,593,0
|
|
20240402,180400,68907346,593,593,593,593,0
|
|
20240402,180300,68907346,593,593,593,593,0
|
|
20240402,180200,68907346,593,593,593,593,0
|
|
20240402,180100,68907346,593,593,593,593,0
|
|
20240402,180000,68907346,593,593,593,593,0
|
|
20240402,175900,68907346,593,593,593,593,0
|
|
20240402,175800,68907346,593,593,593,593,0
|
|
20240402,175700,68907346,593,593,593,593,0
|
|
20240402,175600,68907346,593,593,593,593,0
|
|
20240402,175500,68907346,593,593,593,593,0
|
|
20240402,175400,68907346,593,593,593,593,0
|
|
20240402,175300,68907346,593,593,593,593,0
|
|
20240402,175200,68907346,593,593,593,593,0
|
|
20240402,175100,68907346,593,593,593,593,0
|
|
20240402,175000,68907346,593,593,593,593,0
|
|
20240402,174900,68907346,593,593,593,593,0
|
|
20240402,174800,68907346,593,593,593,593,0
|
|
20240402,174700,68907346,593,593,593,593,0
|
|
20240402,174600,68907346,593,593,593,593,0
|
|
20240402,174500,68907346,593,593,593,593,0
|
|
20240402,174400,68907346,593,593,593,593,0
|
|
20240402,174300,68907346,593,593,593,593,0
|
|
20240402,174200,68907346,593,593,593,593,0
|
|
20240402,174100,68907346,593,593,593,593,0
|
|
20240402,174000,68907346,593,593,593,593,0
|
|
20240402,173900,68907346,593,593,593,593,0
|
|
20240402,173800,68907346,593,593,593,593,0
|
|
20240402,173700,68907346,593,593,593,593,0
|
|
20240402,173600,68907346,593,593,593,593,9009
|
|
20240402,173500,68907346,593,593,593,593,0
|
|
20240402,173400,68907346,593,593,593,593,0
|
|
20240402,173300,68907346,593,593,593,593,0
|
|
20240402,173200,68907346,593,593,593,593,0
|
|
20240402,173100,68907346,593,593,593,593,0
|
|
20240402,173000,68907346,593,593,593,593,0
|
|
20240402,172900,68907346,593,593,593,593,0
|
|
20240402,172800,68907346,593,593,593,593,0
|
|
20240402,172700,68907346,593,593,593,593,0
|
|
20240402,172600,68907346,593,593,593,593,0
|
|
20240402,172500,68907346,593,593,593,593,0
|
|
20240402,172400,68907346,593,593,593,593,0
|
|
20240402,172300,68907346,593,593,593,593,0
|
|
20240402,172200,68907346,593,593,593,593,0
|
|
20240402,172100,68907346,593,593,593,593,0
|
|
20240402,172000,68907346,593,593,593,593,0
|
|
20240402,171900,68907346,593,593,593,593,0
|
|
20240402,171800,68907346,593,593,593,593,0
|
|
20240402,171700,68907346,593,593,593,593,0
|
|
20240402,171600,68907346,593,593,593,593,0
|
|
20240402,171500,68907346,593,593,593,593,0
|
|
20240402,171400,68907346,593,593,593,593,0
|
|
20240402,171300,68907346,593,593,593,593,0
|
|
20240402,171200,68907346,593,593,593,593,0
|
|
20240402,171100,68907346,593,593,593,593,0
|
|
20240402,171000,68907346,593,593,593,593,0
|
|
20240402,170900,68907346,593,593,593,593,0
|
|
20240402,170800,68907346,593,593,593,593,0
|
|
20240402,170700,68907346,593,593,593,593,0
|
|
20240402,170600,68907346,593,593,593,593,9009
|
|
20240402,170500,68907346,593,593,593,593,0
|
|
20240402,170400,68907346,593,593,593,593,0
|
|
20240402,170300,68907346,593,593,593,593,0
|
|
20240402,170200,68907346,593,593,593,593,0
|
|
20240402,170100,68907346,593,593,593,593,0
|
|
20240402,170000,68907346,593,593,593,593,0
|
|
20240402,165900,68907346,593,593,593,593,0
|
|
20240402,165800,68907346,593,593,593,593,0
|
|
20240402,165700,68907346,593,593,593,593,0
|
|
20240402,165600,68907346,593,593,593,593,0
|
|
20240402,165500,68907346,593,593,593,593,0
|
|
20240402,165400,68907346,593,593,593,593,0
|
|
20240402,165300,68907346,593,593,593,593,0
|
|
20240402,165200,68907346,593,593,593,593,0
|
|
20240402,165100,68907346,593,593,593,593,0
|
|
20240402,165000,68907346,593,593,593,593,0
|
|
20240402,164900,68907346,593,593,593,593,0
|
|
20240402,164800,68907346,593,593,593,593,0
|
|
20240402,164700,68907346,593,593,593,593,0
|
|
20240402,164600,68907346,593,593,593,593,0
|
|
20240402,164500,68907346,593,593,593,593,0
|
|
20240402,164400,68907346,593,593,593,593,0
|
|
20240402,164300,68907346,593,593,593,593,0
|
|
20240402,164200,68907346,593,593,593,593,0
|
|
20240402,164100,68907346,593,593,593,593,0
|
|
20240402,164000,68907346,593,593,593,593,0
|
|
20240402,163900,68907346,593,593,593,593,0
|
|
20240402,163800,68907346,593,593,593,593,0
|
|
20240402,163700,68907346,593,593,593,593,0
|
|
20240402,163600,68907346,593,593,593,593,9009
|
|
20240402,163500,68907346,593,593,593,593,0
|
|
20240402,163400,68907346,593,593,593,593,0
|
|
20240402,163300,68907346,593,593,593,593,0
|
|
20240402,163200,68907346,593,593,593,593,0
|
|
20240402,163100,68907346,593,593,593,593,0
|
|
20240402,163000,68907346,593,593,593,593,0
|
|
20240402,162900,68907346,593,593,593,593,0
|
|
20240402,162800,68907346,593,593,593,593,0
|
|
20240402,162700,68907346,593,593,593,593,0
|
|
20240402,162600,68907346,593,593,593,593,0
|
|
20240402,162500,68907346,593,593,593,593,0
|
|
20240402,162400,68907346,593,593,593,593,0
|
|
20240402,162300,68907346,593,593,593,593,0
|
|
20240402,162200,68907346,593,593,593,593,0
|
|
20240402,162100,68907346,593,593,593,593,0
|
|
20240402,162000,68907346,593,593,593,593,0
|
|
20240402,161900,68907346,593,593,593,593,0
|
|
20240402,161800,68907346,593,593,593,593,0
|
|
20240402,161700,68907346,593,593,593,593,0
|
|
20240402,161600,68907346,593,593,593,593,0
|
|
20240402,161500,68907346,593,593,593,593,0
|
|
20240402,161400,68907346,593,593,593,593,0
|
|
20240402,161300,68907346,593,593,593,593,0
|
|
20240402,161200,68907346,593,593,593,593,0
|
|
20240402,161100,68907346,593,593,593,593,0
|
|
20240402,161000,68907346,593,593,593,593,0
|
|
20240402,160900,68907346,593,593,593,593,0
|
|
20240402,160800,68907346,593,593,593,593,0
|
|
20240402,160700,68907346,593,593,593,593,0
|
|
20240402,160600,68907346,593,593,593,593,9009
|
|
20240402,160500,68907346,593,593,593,593,0
|
|
20240402,160400,68907346,593,593,593,593,0
|
|
20240402,160300,68907346,593,593,593,593,0
|
|
20240402,160200,68907346,593,593,593,593,0
|
|
20240402,160100,68907346,593,593,593,593,0
|
|
20240402,160000,68907346,593,593,593,593,0
|
|
20240402,155900,68907346,593,593,593,593,0
|
|
20240402,155800,68907346,593,593,593,593,0
|
|
20240402,155700,68907346,593,593,593,593,0
|
|
20240402,155600,68907346,593,593,593,593,0
|
|
20240402,155500,68907346,593,593,593,593,0
|
|
20240402,155400,68907346,593,593,593,593,0
|
|
20240402,155300,68907346,593,593,593,593,0
|
|
20240402,155200,68907346,593,593,593,593,0
|
|
20240402,155100,68907346,593,593,593,593,0
|
|
20240402,155000,68907346,593,593,593,593,0
|
|
20240402,154900,68907346,593,593,593,593,0
|
|
20240402,154800,68907346,593,593,593,593,0
|
|
20240402,154700,68907346,593,593,593,593,0
|
|
20240402,154600,68907346,593,593,593,593,0
|
|
20240402,154500,68907346,593,593,593,593,0
|
|
20240402,154400,68907346,593,593,593,593,0
|
|
20240402,154300,68907346,593,593,593,593,0
|
|
20240402,154200,68907346,593,593,593,593,0
|
|
20240402,154100,68907346,593,593,593,593,0
|
|
20240402,154000,68907346,593,593,593,593,0
|
|
20240402,153900,68907346,593,593,593,593,0
|
|
20240402,153800,68907346,593,593,593,593,0
|
|
20240402,153700,68907346,593,593,593,593,0
|
|
20240402,153600,68907346,593,593,593,593,9009
|
|
20240402,153500,68907346,593,593,593,593,0
|
|
20240402,153400,68907346,593,593,593,593,0
|
|
20240402,153300,68907346,593,593,593,593,0
|
|
20240402,153200,68907346,593,593,593,593,0
|
|
20240402,153100,68907346,593,593,593,593,0
|
|
20240402,153000,68907346,593,593,593,593,9009
|
|
20240402,152900,63565009,593,593,593,593,0
|
|
20240402,152800,63565009,593,593,593,593,0
|
|
20240402,152700,63565009,593,593,593,593,0
|
|
20240402,152600,63565009,593,593,593,593,0
|
|
20240402,152500,63565009,593,593,593,593,0
|
|
20240402,152400,63565009,593,593,593,593,0
|
|
20240402,152300,63565009,593,593,593,593,0
|
|
20240402,152200,63565009,593,593,593,593,0
|
|
20240402,152100,63565009,593,593,593,593,0
|
|
20240402,152000,63565009,593,593,593,593,0
|
|
20240402,151900,63565009,593,593,593,593,978
|
|
20240402,151800,62985055,593,593,593,593,0
|
|
20240402,151700,62985055,593,592,593,592,200
|
|
20240402,151600,62866627,589,590,590,589,1102
|
|
20240402,151500,62217527,590,590,590,590,0
|
|
20240402,151400,62217527,590,589,590,589,63
|
|
20240402,151300,62180415,589,590,590,589,179
|
|
20240402,151200,62074814,588,588,588,588,27
|
|
20240402,151100,62058938,589,589,589,589,1424
|
|
20240402,151000,61220202,595,590,595,590,5789
|
|
20240402,150900,57778157,590,590,590,590,31
|
|
20240402,150800,57759867,590,590,590,590,0
|
|
20240402,150700,57759867,590,590,590,590,5600
|
|
20240402,150600,54455867,590,590,590,590,0
|
|
20240402,150500,54455867,590,590,590,590,0
|
|
20240402,150400,54455867,590,590,590,590,0
|
|
20240402,150300,54455867,590,590,590,590,0
|
|
20240402,150200,54455867,590,590,590,590,0
|
|
20240402,150100,54455867,590,590,590,590,0
|
|
20240402,150000,54455867,590,590,590,590,1
|
|
20240402,145900,54455277,590,590,590,590,1
|
|
20240402,145800,54454687,590,590,590,590,1149
|
|
20240402,145700,53776777,590,589,590,589,1500
|
|
20240402,145600,52893186,588,587,588,587,82
|
|
20240402,145500,52845012,588,588,588,588,0
|
|
20240402,145400,52845012,588,588,588,588,0
|
|
20240402,145300,52845012,588,588,588,588,0
|
|
20240402,145200,52845012,588,587,588,587,2171
|
|
20240402,145100,51569374,587,587,587,587,0
|
|
20240402,145000,51569374,587,587,587,587,41
|
|
20240402,144900,51545307,587,587,587,587,1
|
|
20240402,144800,51544720,588,588,588,588,0
|
|
20240402,144700,51544720,588,588,588,588,0
|
|
20240402,144600,51544720,588,588,588,588,100
|
|
20240402,144500,51485920,588,587,588,587,860
|
|
20240402,144400,50980324,588,588,588,588,0
|
|
20240402,144300,50980324,588,588,588,588,0
|
|
20240402,144200,50980324,588,588,588,588,700
|
|
20240402,144100,50568724,588,588,588,588,0
|
|
20240402,144000,50568724,588,588,588,588,1
|
|
20240402,143900,50568136,588,588,588,588,0
|
|
20240402,143800,50568136,588,588,588,588,1
|
|
20240402,143700,50567548,585,585,585,585,0
|
|
20240402,143600,50567548,585,585,585,585,0
|
|
20240402,143500,50567548,585,585,585,585,0
|
|
20240402,143400,50567548,585,587,587,585,4796
|
|
20240402,143300,47758188,589,589,589,589,1
|
|
20240402,143200,47757599,589,589,589,589,19
|
|
20240402,143100,47746408,589,586,589,586,493
|
|
20240402,143000,47456645,586,585,586,585,1160
|
|
20240402,142900,46777195,585,585,585,585,0
|
|
20240402,142800,46777195,585,585,585,585,0
|
|
20240402,142700,46777195,585,585,585,585,43
|
|
20240402,142600,46752040,585,585,585,585,0
|
|
20240402,142500,46752040,585,585,585,585,0
|
|
20240402,142400,46752040,585,585,585,585,0
|
|
20240402,142300,46752040,585,585,585,585,0
|
|
20240402,142200,46752040,585,585,585,585,0
|
|
20240402,142100,46752040,585,585,585,585,43
|
|
20240402,142000,46726885,585,585,585,585,0
|
|
20240402,141900,46726885,585,585,585,585,0
|
|
20240402,141800,46726885,585,585,585,585,0
|
|
20240402,141700,46726885,585,585,585,585,0
|
|
20240402,141600,46726885,585,586,586,585,44
|
|
20240402,141500,46701144,586,586,586,586,2
|
|
20240402,141400,46699972,586,586,586,586,1147
|
|
20240402,141300,46027830,587,587,587,587,7
|
|
20240402,141200,46023721,587,587,587,587,0
|
|
20240402,141100,46023721,587,587,587,587,38
|
|
20240402,141000,46001415,587,587,587,587,0
|
|
20240402,140900,46001415,587,587,587,587,0
|
|
20240402,140800,46001415,587,587,587,587,0
|
|
20240402,140700,46001415,587,587,587,587,955
|
|
20240402,140600,45440830,587,587,587,587,43
|
|
20240402,140500,45415589,588,588,588,588,0
|
|
20240402,140400,45415589,588,588,588,588,0
|
|
20240402,140300,45415589,588,588,588,588,1
|
|
20240402,140200,45415001,586,586,586,586,0
|
|
20240402,140100,45415001,586,586,586,586,43
|
|
20240402,140000,45389803,586,586,586,586,0
|
|
20240402,135900,45389803,586,586,586,586,0
|
|
20240402,135800,45389803,586,586,586,586,0
|
|
20240402,135700,45389803,586,586,586,586,0
|
|
20240402,135600,45389803,586,586,586,586,78
|
|
20240402,135500,45344095,586,586,586,586,0
|
|
20240402,135400,45344095,586,586,586,586,0
|
|
20240402,135300,45344095,586,586,586,586,0
|
|
20240402,135200,45344095,586,586,586,586,0
|
|
20240402,135100,45344095,586,586,586,586,42
|
|
20240402,135000,45319483,587,587,587,587,33
|
|
20240402,134900,45300112,588,588,588,588,0
|
|
20240402,134800,45300112,588,588,588,588,0
|
|
20240402,134700,45300112,588,588,588,588,0
|
|
20240402,134600,45300112,588,588,588,588,0
|
|
20240402,134500,45300112,588,588,588,588,0
|
|
20240402,134400,45300112,588,587,588,587,50
|
|
20240402,134300,45270750,586,586,586,586,0
|
|
20240402,134200,45270750,586,586,586,586,0
|
|
20240402,134100,45270750,586,586,586,586,42
|
|
20240402,134000,45246138,586,586,586,586,0
|
|
20240402,133900,45246138,586,586,586,586,1042
|
|
20240402,133800,44635526,586,586,586,586,0
|
|
20240402,133700,44635526,586,586,586,586,0
|
|
20240402,133600,44635526,586,586,586,586,0
|
|
20240402,133500,44635526,586,586,586,586,0
|
|
20240402,133400,44635526,586,586,586,586,0
|
|
20240402,133300,44635526,586,586,586,586,0
|
|
20240402,133200,44635526,586,586,586,586,2
|
|
20240402,133100,44634354,587,587,587,587,47
|
|
20240402,133000,44606765,587,587,587,587,1
|
|
20240402,132900,44606178,587,587,587,587,0
|
|
20240402,132800,44606178,587,587,587,587,0
|
|
20240402,132700,44606178,587,587,587,587,0
|
|
20240402,132600,44606178,587,587,587,587,200
|
|
20240402,132500,44488778,587,587,587,587,0
|
|
20240402,132400,44488778,587,587,587,587,0
|
|
20240402,132300,44488778,587,587,587,587,0
|
|
20240402,132200,44488778,587,587,587,587,0
|
|
20240402,132100,44488778,587,587,587,587,43
|
|
20240402,132000,44463537,586,586,586,586,0
|
|
20240402,131900,44463537,586,586,586,586,0
|
|
20240402,131800,44463537,586,586,586,586,19
|
|
20240402,131700,44452403,586,586,586,586,0
|
|
20240402,131600,44452403,586,586,586,586,0
|
|
20240402,131500,44452403,586,586,586,586,0
|
|
20240402,131400,44452403,586,586,586,586,0
|
|
20240402,131300,44452403,586,586,586,586,27
|
|
20240402,131200,44436581,585,585,585,585,0
|
|
20240402,131100,44436581,585,585,585,585,0
|
|
20240402,131000,44436581,585,585,585,585,0
|
|
20240402,130900,44436581,585,585,585,585,0
|
|
20240402,130800,44436581,585,585,585,585,0
|
|
20240402,130700,44436581,585,585,585,585,10
|
|
20240402,130600,44430731,589,589,589,589,1
|
|
20240402,130500,44430142,585,585,585,585,0
|
|
20240402,130400,44430142,585,585,585,585,0
|
|
20240402,130300,44430142,585,585,585,585,0
|
|
20240402,130200,44430142,585,589,589,585,511
|
|
20240402,130100,44131201,589,589,589,589,0
|
|
20240402,130000,44131201,589,589,589,589,18
|
|
20240402,125900,44120599,585,586,586,585,6575
|
|
20240402,125800,40270939,589,587,589,587,5000
|
|
20240402,125700,37326216,588,588,588,588,0
|
|
20240402,125600,37326216,588,588,588,588,10
|
|
20240402,125500,37320336,588,588,588,588,0
|
|
20240402,125400,37320336,588,588,588,588,498
|
|
20240402,125300,37027512,588,588,588,588,500
|
|
20240402,125200,36733512,588,588,588,588,0
|
|
20240402,125100,36733512,588,587,588,587,10056
|
|
20240402,125000,30830626,588,587,588,587,52
|
|
20240402,124900,30800092,588,588,588,588,0
|
|
20240402,124800,30800092,588,588,588,588,0
|
|
20240402,124700,30800092,588,588,588,588,0
|
|
20240402,124600,30800092,588,588,588,588,0
|
|
20240402,124500,30800092,588,588,588,588,0
|
|
20240402,124400,30800092,588,588,588,588,0
|
|
20240402,124300,30800092,588,588,588,588,1
|
|
20240402,124200,30799504,587,587,587,587,0
|
|
20240402,124100,30799504,587,587,587,587,42
|
|
20240402,124000,30774850,588,588,588,588,4
|
|
20240402,123900,30772498,588,588,588,588,12
|
|
20240402,123800,30765442,588,588,588,588,23
|
|
20240402,123700,30751918,588,588,588,588,0
|
|
20240402,123600,30751918,588,588,588,588,1
|
|
20240402,123500,30751330,587,587,587,587,0
|
|
20240402,123400,30751330,587,587,587,587,0
|
|
20240402,123300,30751330,587,587,587,587,10
|
|
20240402,123200,30745460,587,587,587,587,1
|
|
20240402,123100,30744873,586,586,586,586,43
|
|
20240402,123000,30719675,586,586,586,586,0
|
|
20240402,122900,30719675,586,586,586,586,0
|
|
20240402,122800,30719675,586,586,586,586,0
|
|
20240402,122700,30719675,586,586,586,586,0
|
|
20240402,122600,30719675,586,587,587,586,44
|
|
20240402,122500,30693890,587,587,587,587,20
|
|
20240402,122400,30682150,587,587,587,587,0
|
|
20240402,122300,30682150,587,588,588,587,12
|
|
20240402,122200,30675105,587,587,587,587,0
|
|
20240402,122100,30675105,587,587,587,587,0
|
|
20240402,122000,30675105,587,587,587,587,0
|
|
20240402,121900,30675105,587,587,587,587,0
|
|
20240402,121800,30675105,587,587,587,587,0
|
|
20240402,121700,30675105,587,587,587,587,0
|
|
20240402,121600,30675105,587,587,587,587,43
|
|
20240402,121500,30649864,587,587,587,587,0
|
|
20240402,121400,30649864,587,587,587,587,2
|
|
20240402,121300,30648690,587,587,587,587,0
|
|
20240402,121200,30648690,587,587,587,587,0
|
|
20240402,121100,30648690,587,587,587,587,43
|
|
20240402,121000,30623449,587,587,587,587,0
|
|
20240402,120900,30623449,587,587,587,587,0
|
|
20240402,120800,30623449,587,587,587,587,43
|
|
20240402,120700,30598208,586,586,586,586,0
|
|
20240402,120600,30598208,586,586,586,586,0
|
|
20240402,120500,30598208,586,586,586,586,0
|
|
20240402,120400,30598208,586,586,586,586,0
|
|
20240402,120300,30598208,586,586,586,586,0
|
|
20240402,120200,30598208,586,586,586,586,0
|
|
20240402,120100,30598208,586,587,587,586,45
|
|
20240402,120000,30571836,588,588,588,588,0
|
|
20240402,115900,30571836,588,588,588,588,0
|
|
20240402,115800,30571836,588,588,588,588,0
|
|
20240402,115700,30571836,588,588,588,588,0
|
|
20240402,115600,30571836,588,588,588,588,0
|
|
20240402,115500,30571836,588,588,588,588,0
|
|
20240402,115400,30571836,588,588,588,588,20
|
|
20240402,115300,30560076,589,587,589,587,63
|
|
20240402,115200,30523033,587,587,587,587,0
|
|
20240402,115100,30523033,587,586,587,586,608
|
|
20240402,115000,30166138,586,588,588,586,3959
|
|
20240402,114900,27840198,588,588,588,588,0
|
|
20240402,114800,27840198,588,588,588,588,42
|
|
20240402,114700,27815502,588,588,588,588,0
|
|
20240402,114600,27815502,588,588,588,588,0
|
|
20240402,114500,27815502,588,588,588,588,0
|
|
20240402,114400,27815502,588,588,588,588,0
|
|
20240402,114300,27815502,588,588,588,588,42
|
|
20240402,114200,27790806,588,588,588,588,0
|
|
20240402,114100,27790806,588,588,588,588,0
|
|
20240402,114000,27790806,588,588,588,588,0
|
|
20240402,113900,27790806,588,588,588,588,0
|
|
20240402,113800,27790806,588,588,588,588,0
|
|
20240402,113700,27790806,588,588,588,588,0
|
|
20240402,113600,27790806,588,588,588,588,0
|
|
20240402,113500,27790806,588,588,588,588,500
|
|
20240402,113400,27496806,588,588,588,588,0
|
|
20240402,113300,27496806,588,588,588,588,0
|
|
20240402,113200,27496806,588,588,588,588,0
|
|
20240402,113100,27496806,588,588,588,588,4
|
|
20240402,113000,27494454,590,590,590,590,0
|
|
20240402,112900,27494454,590,589,590,589,10
|
|
20240402,112800,27488561,589,589,589,589,1
|
|
20240402,112700,27487972,589,589,589,589,1
|
|
20240402,112600,27487383,588,588,588,588,0
|
|
20240402,112500,27487383,588,588,588,588,0
|
|
20240402,112400,27487383,588,588,588,588,6
|
|
20240402,112300,27483855,589,589,589,589,0
|
|
20240402,112200,27483855,589,589,589,589,0
|
|
20240402,112100,27483855,589,589,589,589,0
|
|
20240402,112000,27483855,589,589,589,589,30
|
|
20240402,111900,27466185,589,589,589,589,0
|
|
20240402,111800,27466185,589,589,589,589,0
|
|
20240402,111700,27466185,589,589,589,589,0
|
|
20240402,111600,27466185,589,589,589,589,4
|
|
20240402,111500,27463829,588,588,588,588,0
|
|
20240402,111400,27463829,588,588,588,588,0
|
|
20240402,111300,27463829,588,588,588,588,0
|
|
20240402,111200,27463829,588,588,588,588,0
|
|
20240402,111100,27463829,588,588,588,588,43
|
|
20240402,111000,27438545,588,588,588,588,0
|
|
20240402,110900,27438545,588,588,588,588,68
|
|
20240402,110800,27398561,588,588,588,588,0
|
|
20240402,110700,27398561,588,588,588,588,0
|
|
20240402,110600,27398561,588,590,590,588,1646
|
|
20240402,110500,26430707,591,591,591,591,0
|
|
20240402,110400,26430707,591,591,591,591,0
|
|
20240402,110300,26430707,591,591,591,591,1
|
|
20240402,110200,26430116,588,588,588,588,0
|
|
20240402,110100,26430116,588,588,588,588,64
|
|
20240402,110000,26392484,590,590,590,590,0
|
|
20240402,105900,26392484,590,590,590,590,21
|
|
20240402,105800,26380094,589,589,589,589,0
|
|
20240402,105700,26380094,589,589,589,589,1
|
|
20240402,105600,26379505,588,589,589,588,23902
|
|
20240402,105500,12321342,590,590,590,590,0
|
|
20240402,105400,12321342,590,590,590,590,0
|
|
20240402,105300,12321342,590,590,590,590,1
|
|
20240402,105200,12320752,591,591,591,591,0
|
|
20240402,105100,12320752,591,591,591,591,0
|
|
20240402,105000,12320752,591,591,591,591,1
|
|
20240402,104900,12320161,592,592,592,592,0
|
|
20240402,104800,12320161,592,592,592,592,0
|
|
20240402,104700,12320161,592,592,592,592,0
|
|
20240402,104600,12320161,592,592,592,592,0
|
|
20240402,104500,12320161,592,592,592,592,0
|
|
20240402,104400,12320161,592,592,592,592,0
|
|
20240402,104300,12320161,592,592,592,592,0
|
|
20240402,104200,12320161,592,588,592,588,40
|
|
20240402,104100,12296594,587,587,587,587,42
|
|
20240402,104000,12271940,587,587,587,587,103
|
|
20240402,103900,12211479,587,587,587,587,0
|
|
20240402,103800,12211479,587,587,587,587,43
|
|
20240402,103700,12186238,589,589,589,589,0
|
|
20240402,103600,12186238,589,589,589,589,0
|
|
20240402,103500,12186238,589,589,589,589,21
|
|
20240402,103400,12173869,589,589,589,589,0
|
|
20240402,103300,12173869,589,589,589,589,0
|
|
20240402,103200,12173869,589,587,589,587,1764
|
|
20240402,103100,11136457,586,587,587,586,96
|
|
20240402,103000,11080191,587,587,587,587,0
|
|
20240402,102900,11080191,587,587,587,587,5
|
|
20240402,102800,11077256,587,587,587,587,1193
|
|
20240402,102700,10376965,587,587,587,587,208
|
|
20240402,102600,10254869,588,588,588,588,821
|
|
20240402,102500,9772121,588,588,588,588,0
|
|
20240402,102400,9772121,588,588,588,588,5
|
|
20240402,102300,9769181,588,588,588,588,43
|
|
20240402,102200,9743897,589,589,589,589,0
|
|
20240402,102100,9743897,589,589,589,589,1700
|
|
20240402,102000,8742597,588,588,588,588,0
|
|
20240402,101900,8742597,588,588,588,588,0
|
|
20240402,101800,8742597,588,588,588,588,0
|
|
20240402,101700,8742597,588,588,588,588,0
|
|
20240402,101600,8742597,588,588,589,588,496
|
|
20240402,101500,8450946,589,589,589,589,33
|
|
20240402,101400,8431509,589,589,589,589,0
|
|
20240402,101300,8431509,589,589,589,589,1
|
|
20240402,101200,8430920,589,589,589,589,0
|
|
20240402,101100,8430920,589,588,589,588,63
|
|
20240402,101000,8393856,589,589,589,589,0
|
|
20240402,100900,8393856,589,589,589,589,912
|
|
20240402,100800,7856688,588,588,588,588,30
|
|
20240402,100700,7839048,588,588,588,588,267
|
|
20240402,100600,7682052,589,589,589,589,1
|
|
20240402,100500,7681463,587,587,587,587,0
|
|
20240402,100400,7681463,587,587,587,587,0
|
|
20240402,100300,7681463,587,587,587,587,0
|
|
20240402,100200,7681463,587,587,587,587,88
|
|
20240402,100100,7629807,588,588,588,588,70
|
|
20240402,100000,7588647,588,588,588,588,0
|
|
20240402,095900,7588647,588,588,588,588,0
|
|
20240402,095800,7588647,588,588,588,588,0
|
|
20240402,095700,7588647,588,588,588,588,0
|
|
20240402,095600,7588647,588,588,588,588,2
|
|
20240402,095500,7587471,588,588,588,588,1
|
|
20240402,095400,7586883,588,588,588,588,0
|
|
20240402,095300,7586883,588,588,588,588,1
|
|
20240402,095200,7586295,587,587,587,587,0
|
|
20240402,095100,7586295,587,587,587,587,0
|
|
20240402,095000,7586295,587,587,587,587,0
|
|
20240402,094900,7586295,587,587,587,587,0
|
|
20240402,094800,7586295,587,587,587,587,52
|
|
20240402,094700,7555771,587,587,587,587,0
|
|
20240402,094600,7555771,587,587,587,587,0
|
|
20240402,094500,7555771,587,587,587,587,0
|
|
20240402,094400,7555771,587,587,587,587,8
|
|
20240402,094300,7551075,589,589,589,589,0
|
|
20240402,094200,7551075,589,589,589,589,0
|
|
20240402,094100,7551075,589,589,589,589,0
|
|
20240402,094000,7551075,589,589,589,589,1
|
|
20240402,093900,7550486,589,589,589,589,23
|
|
20240402,093800,7536939,589,589,589,589,1
|
|
20240402,093700,7536350,589,589,589,589,0
|
|
20240402,093600,7536350,589,589,589,589,10
|
|
20240402,093500,7530460,588,588,588,588,0
|
|
20240402,093400,7530460,588,588,588,588,0
|
|
20240402,093300,7530460,588,588,588,588,9
|
|
20240402,093200,7525168,588,588,588,588,0
|
|
20240402,093100,7525168,588,588,588,588,3
|
|
20240402,093000,7523404,589,589,589,589,0
|
|
20240402,092900,7523404,589,589,589,589,0
|
|
20240402,092800,7523404,589,589,589,589,0
|
|
20240402,092700,7523404,589,589,589,589,0
|
|
20240402,092600,7523404,589,589,589,589,8
|
|
20240402,092500,7518692,585,585,585,585,0
|
|
20240402,092400,7518692,585,585,585,585,999
|
|
20240402,092300,6934277,585,585,585,585,0
|
|
20240402,092200,6934277,585,587,587,585,1015
|
|
20240402,092100,6339342,587,587,587,587,43
|
|
20240402,092000,6314101,587,587,587,587,200
|
|
20240402,091900,6196701,588,589,589,588,171
|
|
20240402,091800,6095983,589,589,589,589,1
|
|
20240402,091700,6095394,589,589,589,589,100
|
|
20240402,091600,6036494,589,589,589,589,0
|
|
20240402,091500,6036494,589,589,589,589,0
|
|
20240402,091400,6036494,589,589,589,589,0
|
|
20240402,091300,6036494,589,589,589,589,0
|
|
20240402,091200,6036494,589,589,589,589,0
|
|
20240402,091100,6036494,589,589,589,589,30
|
|
20240402,091000,6018824,585,587,587,585,1820
|
|
20240402,090900,4951741,586,586,586,586,361
|
|
20240402,090800,4740195,586,586,586,586,2122
|
|
20240402,090700,3496703,586,586,586,586,635
|
|
20240402,090600,3124593,589,589,589,589,0
|
|
20240402,090500,3124593,589,589,589,589,10
|
|
20240402,090400,3118703,589,589,589,589,50
|
|
20240402,090300,3089253,586,587,587,586,2000
|
|
20240402,090200,1917065,587,587,587,587,71
|
|
20240402,090100,1875388,587,587,587,587,583
|
|
20240402,090000,1533167,589,589,589,589,2603
|