579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,183600,97224119,588,588,588,588,2352
|
|
20240403,183500,97224119,588,588,588,588,0
|
|
20240403,183400,97224119,588,588,588,588,0
|
|
20240403,183300,97224119,588,588,588,588,0
|
|
20240403,183200,97224119,588,588,588,588,0
|
|
20240403,183100,97224119,588,588,588,588,0
|
|
20240403,183000,97224119,588,588,588,588,0
|
|
20240403,182900,97224119,588,588,588,588,0
|
|
20240403,182800,97224119,588,588,588,588,0
|
|
20240403,182700,97224119,588,588,588,588,0
|
|
20240403,182600,97224119,588,588,588,588,0
|
|
20240403,182500,97224119,588,588,588,588,0
|
|
20240403,182400,97224119,588,588,588,588,0
|
|
20240403,182300,97224119,588,588,588,588,0
|
|
20240403,182200,97224119,588,588,588,588,0
|
|
20240403,182100,97224119,588,588,588,588,0
|
|
20240403,182000,97224119,588,588,588,588,0
|
|
20240403,181900,97224119,588,588,588,588,0
|
|
20240403,181800,97224119,588,588,588,588,0
|
|
20240403,181700,97224119,588,588,588,588,0
|
|
20240403,181600,97224119,588,588,588,588,0
|
|
20240403,181500,97224119,588,588,588,588,0
|
|
20240403,181400,97224119,588,588,588,588,0
|
|
20240403,181300,97224119,588,588,588,588,0
|
|
20240403,181200,97224119,588,588,588,588,0
|
|
20240403,181100,97224119,588,588,588,588,0
|
|
20240403,181000,97224119,588,588,588,588,0
|
|
20240403,180900,97224119,588,588,588,588,0
|
|
20240403,180800,97224119,588,588,588,588,0
|
|
20240403,180700,97224119,588,588,588,588,0
|
|
20240403,180600,97224119,588,588,588,588,2352
|
|
20240403,180500,97224119,588,588,588,588,0
|
|
20240403,180400,97224119,588,588,588,588,0
|
|
20240403,180300,97224119,588,588,588,588,0
|
|
20240403,180200,97224119,588,588,588,588,0
|
|
20240403,180100,97224119,588,588,588,588,0
|
|
20240403,180000,97224119,588,588,588,588,0
|
|
20240403,175900,97224119,588,588,588,588,0
|
|
20240403,175800,97224119,588,588,588,588,0
|
|
20240403,175700,97224119,588,588,588,588,0
|
|
20240403,175600,97224119,588,588,588,588,0
|
|
20240403,175500,97224119,588,588,588,588,0
|
|
20240403,175400,97224119,588,588,588,588,0
|
|
20240403,175300,97224119,588,588,588,588,0
|
|
20240403,175200,97224119,588,588,588,588,0
|
|
20240403,175100,97224119,588,588,588,588,0
|
|
20240403,175000,97224119,588,588,588,588,0
|
|
20240403,174900,97224119,588,588,588,588,0
|
|
20240403,174800,97224119,588,588,588,588,0
|
|
20240403,174700,97224119,588,588,588,588,0
|
|
20240403,174600,97224119,588,588,588,588,0
|
|
20240403,174500,97224119,588,588,588,588,0
|
|
20240403,174400,97224119,588,588,588,588,0
|
|
20240403,174300,97224119,588,588,588,588,0
|
|
20240403,174200,97224119,588,588,588,588,0
|
|
20240403,174100,97224119,588,588,588,588,0
|
|
20240403,174000,97224119,588,588,588,588,0
|
|
20240403,173900,97224119,588,588,588,588,0
|
|
20240403,173800,97224119,588,588,588,588,0
|
|
20240403,173700,97224119,588,588,588,588,0
|
|
20240403,173600,97224119,588,588,588,588,2352
|
|
20240403,173500,97224119,588,588,588,588,0
|
|
20240403,173400,97224119,588,588,588,588,0
|
|
20240403,173300,97224119,588,588,588,588,0
|
|
20240403,173200,97224119,588,588,588,588,0
|
|
20240403,173100,97224119,588,588,588,588,0
|
|
20240403,173000,97224119,588,588,588,588,0
|
|
20240403,172900,97224119,588,588,588,588,0
|
|
20240403,172800,97224119,588,588,588,588,0
|
|
20240403,172700,97224119,588,588,588,588,0
|
|
20240403,172600,97224119,588,588,588,588,0
|
|
20240403,172500,97224119,588,588,588,588,0
|
|
20240403,172400,97224119,588,588,588,588,0
|
|
20240403,172300,97224119,588,588,588,588,0
|
|
20240403,172200,97224119,588,588,588,588,0
|
|
20240403,172100,97224119,588,588,588,588,0
|
|
20240403,172000,97224119,588,588,588,588,0
|
|
20240403,171900,97224119,588,588,588,588,0
|
|
20240403,171800,97224119,588,588,588,588,0
|
|
20240403,171700,97224119,588,588,588,588,0
|
|
20240403,171600,97224119,588,588,588,588,0
|
|
20240403,171500,97224119,588,588,588,588,0
|
|
20240403,171400,97224119,588,588,588,588,0
|
|
20240403,171300,97224119,588,588,588,588,0
|
|
20240403,171200,97224119,588,588,588,588,0
|
|
20240403,171100,97224119,588,588,588,588,0
|
|
20240403,171000,97224119,588,588,588,588,0
|
|
20240403,170900,97224119,588,588,588,588,0
|
|
20240403,170800,97224119,588,588,588,588,0
|
|
20240403,170700,97224119,588,588,588,588,0
|
|
20240403,170600,97224119,588,588,588,588,2352
|
|
20240403,170500,97224119,588,588,588,588,0
|
|
20240403,170400,97224119,588,588,588,588,0
|
|
20240403,170300,97224119,588,588,588,588,0
|
|
20240403,170200,97224119,588,588,588,588,0
|
|
20240403,170100,97224119,588,588,588,588,0
|
|
20240403,170000,97224119,588,588,588,588,0
|
|
20240403,165900,97224119,588,588,588,588,0
|
|
20240403,165800,97224119,588,588,588,588,0
|
|
20240403,165700,97224119,588,588,588,588,0
|
|
20240403,165600,97224119,588,588,588,588,0
|
|
20240403,165500,97224119,588,588,588,588,0
|
|
20240403,165400,97224119,588,588,588,588,0
|
|
20240403,165300,97224119,588,588,588,588,0
|
|
20240403,165200,97224119,588,588,588,588,0
|
|
20240403,165100,97224119,588,588,588,588,0
|
|
20240403,165000,97224119,588,588,588,588,0
|
|
20240403,164900,97224119,588,588,588,588,0
|
|
20240403,164800,97224119,588,588,588,588,0
|
|
20240403,164700,97224119,588,588,588,588,0
|
|
20240403,164600,97224119,588,588,588,588,0
|
|
20240403,164500,97224119,588,588,588,588,0
|
|
20240403,164400,97224119,588,588,588,588,0
|
|
20240403,164300,97224119,588,588,588,588,0
|
|
20240403,164200,97224119,588,588,588,588,0
|
|
20240403,164100,97224119,588,588,588,588,0
|
|
20240403,164000,97224119,588,588,588,588,0
|
|
20240403,163900,97224119,588,588,588,588,0
|
|
20240403,163800,97224119,588,588,588,588,0
|
|
20240403,163700,97224119,588,588,588,588,0
|
|
20240403,163600,97224119,588,588,588,588,2352
|
|
20240403,163500,97224119,588,588,588,588,0
|
|
20240403,163400,97224119,588,588,588,588,0
|
|
20240403,163300,97224119,588,588,588,588,0
|
|
20240403,163200,97224119,588,588,588,588,0
|
|
20240403,163100,97224119,588,588,588,588,0
|
|
20240403,163000,97224119,588,588,588,588,0
|
|
20240403,162900,97224119,588,588,588,588,0
|
|
20240403,162800,97224119,588,588,588,588,0
|
|
20240403,162700,97224119,588,588,588,588,0
|
|
20240403,162600,97224119,588,588,588,588,0
|
|
20240403,162500,97224119,588,588,588,588,0
|
|
20240403,162400,97224119,588,588,588,588,0
|
|
20240403,162300,97224119,588,588,588,588,0
|
|
20240403,162200,97224119,588,588,588,588,0
|
|
20240403,162100,97224119,588,588,588,588,0
|
|
20240403,162000,97224119,588,588,588,588,0
|
|
20240403,161900,97224119,588,588,588,588,0
|
|
20240403,161800,97224119,588,588,588,588,0
|
|
20240403,161700,97224119,588,588,588,588,0
|
|
20240403,161600,97224119,588,588,588,588,0
|
|
20240403,161500,97224119,588,588,588,588,0
|
|
20240403,161400,97224119,588,588,588,588,0
|
|
20240403,161300,97224119,588,588,588,588,0
|
|
20240403,161200,97224119,588,588,588,588,0
|
|
20240403,161100,97224119,588,588,588,588,0
|
|
20240403,161000,97224119,588,588,588,588,0
|
|
20240403,160900,97224119,588,588,588,588,0
|
|
20240403,160800,97224119,588,588,588,588,0
|
|
20240403,160700,97224119,588,588,588,588,0
|
|
20240403,160600,97224119,588,588,588,588,2352
|
|
20240403,160500,97224119,588,588,588,588,0
|
|
20240403,160400,97224119,588,588,588,588,0
|
|
20240403,160300,97224119,588,588,588,588,0
|
|
20240403,160200,97224119,588,588,588,588,0
|
|
20240403,160100,97224119,588,588,588,588,0
|
|
20240403,160000,97224119,588,588,588,588,0
|
|
20240403,155900,97224119,588,588,588,588,0
|
|
20240403,155800,97224119,588,588,588,588,0
|
|
20240403,155700,97224119,588,588,588,588,0
|
|
20240403,155600,97224119,588,588,588,588,0
|
|
20240403,155500,97224119,588,588,588,588,0
|
|
20240403,155400,97224119,588,588,588,588,0
|
|
20240403,155300,97224119,588,588,588,588,0
|
|
20240403,155200,97224119,588,588,588,588,0
|
|
20240403,155100,97224119,588,588,588,588,0
|
|
20240403,155000,97224119,588,588,588,588,0
|
|
20240403,154900,97224119,588,588,588,588,0
|
|
20240403,154800,97224119,588,588,588,588,0
|
|
20240403,154700,97224119,588,588,588,588,0
|
|
20240403,154600,97224119,588,588,588,588,0
|
|
20240403,154500,97224119,588,588,588,588,0
|
|
20240403,154400,97224119,588,588,588,588,0
|
|
20240403,154300,97224119,588,588,588,588,0
|
|
20240403,154200,97224119,588,588,588,588,0
|
|
20240403,154100,97224119,588,588,588,588,0
|
|
20240403,154000,97224119,588,588,588,588,0
|
|
20240403,153900,97224119,588,588,588,588,0
|
|
20240403,153800,97224119,588,588,588,588,0
|
|
20240403,153700,97224119,588,588,588,588,0
|
|
20240403,153600,97224119,588,588,588,588,2352
|
|
20240403,153500,97224119,588,588,588,588,0
|
|
20240403,153400,97224119,588,588,588,588,0
|
|
20240403,153300,97224119,588,588,588,588,0
|
|
20240403,153200,97224119,588,588,588,588,0
|
|
20240403,153100,97224119,588,588,588,588,0
|
|
20240403,153000,97224119,588,588,588,588,2352
|
|
20240403,152900,95841143,581,581,581,581,0
|
|
20240403,152800,95841143,581,581,581,581,0
|
|
20240403,152700,95841143,581,581,581,581,0
|
|
20240403,152600,95841143,581,581,581,581,0
|
|
20240403,152500,95841143,581,581,581,581,0
|
|
20240403,152400,95841143,581,581,581,581,0
|
|
20240403,152300,95841143,581,581,581,581,0
|
|
20240403,152200,95841143,581,581,581,581,0
|
|
20240403,152100,95841143,581,581,581,581,0
|
|
20240403,152000,95841143,581,581,581,581,0
|
|
20240403,151900,95841143,581,581,581,581,0
|
|
20240403,151800,95841143,581,581,581,581,0
|
|
20240403,151700,95841143,581,582,582,581,200
|
|
20240403,151600,95724936,582,582,582,582,0
|
|
20240403,151500,95724936,582,582,582,582,0
|
|
20240403,151400,95724936,582,582,582,582,1
|
|
20240403,151300,95724354,582,582,582,582,0
|
|
20240403,151200,95724354,582,582,582,582,1
|
|
20240403,151100,95723772,587,587,587,587,0
|
|
20240403,151000,95723772,587,587,587,587,0
|
|
20240403,150900,95723772,587,587,587,587,0
|
|
20240403,150800,95723772,587,587,587,587,0
|
|
20240403,150700,95723772,587,587,587,587,0
|
|
20240403,150600,95723772,587,587,587,587,0
|
|
20240403,150500,95723772,587,587,587,587,0
|
|
20240403,150400,95723772,587,587,587,587,0
|
|
20240403,150300,95723772,587,587,587,587,0
|
|
20240403,150200,95723772,587,587,587,587,0
|
|
20240403,150100,95723772,587,583,587,582,666
|
|
20240403,150000,95335877,583,583,583,583,0
|
|
20240403,145900,95335877,583,583,583,583,0
|
|
20240403,145800,95335877,583,583,583,583,0
|
|
20240403,145700,95335877,583,583,583,583,0
|
|
20240403,145600,95335877,583,583,583,583,0
|
|
20240403,145500,95335877,583,583,587,583,7981
|
|
20240403,145400,90657376,583,582,583,582,101
|
|
20240403,145300,90598585,582,582,582,582,0
|
|
20240403,145200,90598585,582,580,582,580,2489
|
|
20240403,145100,89151479,579,579,579,579,0
|
|
20240403,145000,89151479,579,579,579,579,0
|
|
20240403,144900,89151479,579,579,579,579,500
|
|
20240403,144800,88861979,579,580,580,579,4791
|
|
20240403,144700,86086608,580,580,580,580,0
|
|
20240403,144600,86086608,580,580,580,580,0
|
|
20240403,144500,86086608,580,580,580,580,0
|
|
20240403,144400,86086608,580,580,580,580,0
|
|
20240403,144300,86086608,580,580,580,580,0
|
|
20240403,144200,86086608,580,581,581,580,6336
|
|
20240403,144100,82410392,581,581,581,581,364
|
|
20240403,144000,82198908,582,582,582,582,0
|
|
20240403,143900,82198908,582,582,582,582,2
|
|
20240403,143800,82197744,581,581,581,581,1000
|
|
20240403,143700,81616744,582,582,582,582,0
|
|
20240403,143600,81616744,582,582,582,582,0
|
|
20240403,143500,81616744,582,582,582,582,0
|
|
20240403,143400,81616744,582,582,582,582,387
|
|
20240403,143300,81391510,581,582,582,581,3050
|
|
20240403,143200,79616460,582,582,582,582,0
|
|
20240403,143100,79616460,582,582,582,582,26
|
|
20240403,143000,79601328,582,582,582,582,0
|
|
20240403,142900,79601328,582,582,582,582,3
|
|
20240403,142800,79599582,582,582,582,582,0
|
|
20240403,142700,79599582,582,582,582,582,1801
|
|
20240403,142600,78551400,581,581,581,581,0
|
|
20240403,142500,78551400,581,581,581,581,0
|
|
20240403,142400,78551400,581,581,581,581,0
|
|
20240403,142300,78551400,581,581,581,581,0
|
|
20240403,142200,78551400,581,581,581,581,1
|
|
20240403,142100,78550819,584,584,584,584,0
|
|
20240403,142000,78550819,584,584,584,584,0
|
|
20240403,141900,78550819,584,584,584,584,0
|
|
20240403,141800,78550819,584,584,584,584,0
|
|
20240403,141700,78550819,584,582,584,580,1105
|
|
20240403,141600,77909318,584,584,584,584,0
|
|
20240403,141500,77909318,584,584,584,584,0
|
|
20240403,141400,77909318,584,584,584,584,0
|
|
20240403,141300,77909318,584,584,584,584,87
|
|
20240403,141200,77858510,585,585,585,585,19
|
|
20240403,141100,77847395,586,586,586,586,0
|
|
20240403,141000,77847395,586,585,586,585,60
|
|
20240403,140900,77812256,584,585,585,584,5796
|
|
20240403,140800,74426248,585,585,585,585,0
|
|
20240403,140700,74426248,585,585,585,585,0
|
|
20240403,140600,74426248,585,585,585,585,0
|
|
20240403,140500,74426248,585,585,585,585,0
|
|
20240403,140400,74426248,585,585,585,585,0
|
|
20240403,140300,74426248,585,585,585,585,0
|
|
20240403,140200,74426248,585,585,585,585,1
|
|
20240403,140100,74425663,585,585,585,585,0
|
|
20240403,140000,74425663,585,585,585,585,0
|
|
20240403,135900,74425663,585,585,585,585,0
|
|
20240403,135800,74425663,585,585,585,585,0
|
|
20240403,135700,74425663,585,585,585,585,0
|
|
20240403,135600,74425663,585,585,585,585,1
|
|
20240403,135500,74425078,585,585,585,585,0
|
|
20240403,135400,74425078,585,585,585,585,300
|
|
20240403,135300,74249578,584,584,584,584,0
|
|
20240403,135200,74249578,584,584,584,584,0
|
|
20240403,135100,74249578,584,584,584,584,0
|
|
20240403,135000,74249578,584,584,584,584,0
|
|
20240403,134900,74249578,584,584,584,584,0
|
|
20240403,134800,74249578,584,584,584,584,0
|
|
20240403,134700,74249578,584,584,584,584,0
|
|
20240403,134600,74249578,584,584,584,584,0
|
|
20240403,134500,74249578,584,584,584,584,0
|
|
20240403,134400,74249578,584,584,584,584,0
|
|
20240403,134300,74249578,584,584,584,584,0
|
|
20240403,134200,74249578,584,584,584,584,0
|
|
20240403,134100,74249578,584,584,584,584,0
|
|
20240403,134000,74249578,584,584,584,584,0
|
|
20240403,133900,74249578,584,584,584,584,0
|
|
20240403,133800,74249578,584,586,586,584,346
|
|
20240403,133700,74047409,586,586,586,586,0
|
|
20240403,133600,74047409,586,586,586,586,30
|
|
20240403,133500,74029829,586,586,586,586,20
|
|
20240403,133400,74018109,586,586,586,586,0
|
|
20240403,133300,74018109,586,586,586,586,0
|
|
20240403,133200,74018109,586,586,586,586,0
|
|
20240403,133100,74018109,586,586,586,586,0
|
|
20240403,133000,74018109,586,586,586,586,0
|
|
20240403,132900,74018109,586,586,586,586,0
|
|
20240403,132800,74018109,586,586,586,586,0
|
|
20240403,132700,74018109,586,586,586,586,0
|
|
20240403,132600,74018109,586,586,586,586,0
|
|
20240403,132500,74018109,586,586,586,586,50
|
|
20240403,132400,73988809,583,583,583,583,0
|
|
20240403,132300,73988809,583,583,583,583,39
|
|
20240403,132200,73966072,583,586,586,583,2
|
|
20240403,132100,73964903,583,583,583,583,0
|
|
20240403,132000,73964903,583,583,583,583,0
|
|
20240403,131900,73964903,583,583,583,583,0
|
|
20240403,131800,73964903,583,583,583,583,0
|
|
20240403,131700,73964903,583,583,583,583,735
|
|
20240403,131600,73536398,585,585,585,585,0
|
|
20240403,131500,73536398,585,585,585,585,10
|
|
20240403,131400,73530548,585,585,585,585,7
|
|
20240403,131300,73526453,585,585,585,585,0
|
|
20240403,131200,73526453,585,585,585,585,199
|
|
20240403,131100,73410038,585,585,585,585,1
|
|
20240403,131000,73409453,585,585,585,585,0
|
|
20240403,130900,73409453,585,585,585,585,0
|
|
20240403,130800,73409453,585,585,585,585,0
|
|
20240403,130700,73409453,585,585,585,585,0
|
|
20240403,130600,73409453,585,585,585,585,0
|
|
20240403,130500,73409453,585,585,585,585,0
|
|
20240403,130400,73409453,585,585,585,585,0
|
|
20240403,130300,73409453,585,585,585,585,0
|
|
20240403,130200,73409453,585,585,585,585,0
|
|
20240403,130100,73409453,585,585,585,585,0
|
|
20240403,130000,73409453,585,585,585,585,0
|
|
20240403,125900,73409453,585,585,585,585,0
|
|
20240403,125800,73409453,585,585,585,585,21
|
|
20240403,125700,73397168,583,583,583,583,0
|
|
20240403,125600,73397168,583,583,583,583,0
|
|
20240403,125500,73397168,583,583,583,583,0
|
|
20240403,125400,73397168,583,583,583,583,0
|
|
20240403,125300,73397168,583,583,583,583,0
|
|
20240403,125200,73397168,583,583,583,583,0
|
|
20240403,125100,73397168,583,583,583,583,0
|
|
20240403,125000,73397168,583,583,583,583,0
|
|
20240403,124900,73397168,583,583,583,583,0
|
|
20240403,124800,73397168,583,583,583,583,0
|
|
20240403,124700,73397168,583,583,583,583,0
|
|
20240403,124600,73397168,583,584,584,583,5000
|
|
20240403,124500,70481882,584,584,584,584,0
|
|
20240403,124400,70481882,584,584,584,584,0
|
|
20240403,124300,70481882,584,584,584,584,0
|
|
20240403,124200,70481882,584,585,585,584,465
|
|
20240403,124100,70209891,585,585,585,585,0
|
|
20240403,124000,70209891,585,585,585,585,0
|
|
20240403,123900,70209891,585,585,585,585,0
|
|
20240403,123800,70209891,585,585,585,585,0
|
|
20240403,123700,70209891,585,585,585,585,21
|
|
20240403,123600,70197606,585,585,585,585,0
|
|
20240403,123500,70197606,585,585,585,585,0
|
|
20240403,123400,70197606,585,585,585,585,0
|
|
20240403,123300,70197606,585,585,585,585,0
|
|
20240403,123200,70197606,585,585,585,585,0
|
|
20240403,123100,70197606,585,585,585,585,21
|
|
20240403,123000,70185321,585,585,585,585,0
|
|
20240403,122900,70185321,585,585,585,585,0
|
|
20240403,122800,70185321,585,585,585,585,0
|
|
20240403,122700,70185321,585,585,585,585,0
|
|
20240403,122600,70185321,585,585,585,585,21
|
|
20240403,122500,70173036,584,584,584,584,0
|
|
20240403,122400,70173036,584,584,584,584,0
|
|
20240403,122300,70173036,584,584,584,584,0
|
|
20240403,122200,70173036,584,584,584,584,0
|
|
20240403,122100,70173036,584,584,584,584,0
|
|
20240403,122000,70173036,584,584,584,584,0
|
|
20240403,121900,70173036,584,584,584,584,515
|
|
20240403,121800,69872276,584,584,584,584,0
|
|
20240403,121700,69872276,584,584,584,584,0
|
|
20240403,121600,69872276,584,584,584,584,0
|
|
20240403,121500,69872276,584,584,584,584,0
|
|
20240403,121400,69872276,584,584,584,584,502
|
|
20240403,121300,69579108,584,584,584,584,30
|
|
20240403,121200,69561588,584,583,584,583,60
|
|
20240403,121100,69526570,583,583,583,583,0
|
|
20240403,121000,69526570,583,583,583,583,0
|
|
20240403,120900,69526570,583,583,583,583,0
|
|
20240403,120800,69526570,583,583,583,583,0
|
|
20240403,120700,69526570,583,583,583,583,21
|
|
20240403,120600,69514327,584,584,584,584,0
|
|
20240403,120500,69514327,584,584,584,584,500
|
|
20240403,120400,69222327,583,583,583,583,0
|
|
20240403,120300,69222327,583,583,583,583,21
|
|
20240403,120200,69210084,583,583,583,583,0
|
|
20240403,120100,69210084,583,583,583,583,0
|
|
20240403,120000,69210084,583,583,583,583,390
|
|
20240403,115900,68982714,581,581,581,581,0
|
|
20240403,115800,68982714,581,581,581,581,39
|
|
20240403,115700,68960055,581,581,581,581,3
|
|
20240403,115600,68958312,580,580,580,580,20
|
|
20240403,115500,68946712,580,580,580,580,0
|
|
20240403,115400,68946712,580,580,580,580,0
|
|
20240403,115300,68946712,580,580,580,580,1
|
|
20240403,115200,68946132,579,579,579,579,0
|
|
20240403,115100,68946132,579,579,579,579,0
|
|
20240403,115000,68946132,579,579,579,579,0
|
|
20240403,114900,68946132,579,579,579,579,0
|
|
20240403,114800,68946132,579,579,579,579,0
|
|
20240403,114700,68946132,579,579,579,579,1
|
|
20240403,114600,68945553,578,578,578,578,0
|
|
20240403,114500,68945553,578,582,582,578,5000
|
|
20240403,114400,66052021,584,584,584,584,0
|
|
20240403,114300,66052021,584,584,584,584,0
|
|
20240403,114200,66052021,584,584,584,584,0
|
|
20240403,114100,66052021,584,581,584,581,100
|
|
20240403,114000,65993804,581,579,581,579,237
|
|
20240403,113900,65856341,580,580,580,580,0
|
|
20240403,113800,65856341,580,580,580,580,0
|
|
20240403,113700,65856341,580,580,580,580,0
|
|
20240403,113600,65856341,580,580,580,580,0
|
|
20240403,113500,65856341,580,580,580,580,0
|
|
20240403,113400,65856341,580,580,580,580,0
|
|
20240403,113300,65856341,580,580,580,580,0
|
|
20240403,113200,65856341,580,580,580,580,0
|
|
20240403,113100,65856341,580,580,580,580,2
|
|
20240403,113000,65855181,580,577,580,577,201
|
|
20240403,112900,65739201,577,577,577,577,3100
|
|
20240403,112800,63950501,577,578,578,577,1256
|
|
20240403,112700,63224633,578,578,578,578,844
|
|
20240403,112600,62736801,578,579,579,578,8000
|
|
20240403,112500,58112601,578,578,578,578,116
|
|
20240403,112400,58045553,577,577,577,577,0
|
|
20240403,112300,58045553,577,577,577,577,295
|
|
20240403,112200,57875338,578,578,578,578,7001
|
|
20240403,112100,53828760,578,578,578,578,0
|
|
20240403,112000,53828760,578,578,578,578,0
|
|
20240403,111900,53828760,578,579,579,578,4837
|
|
20240403,111800,51032128,579,580,580,579,1700
|
|
20240403,111700,50047113,580,580,580,580,264
|
|
20240403,111600,49893993,578,578,578,578,0
|
|
20240403,111500,49893993,578,578,578,578,0
|
|
20240403,111400,49893993,578,578,578,578,0
|
|
20240403,111300,49893993,578,578,578,578,0
|
|
20240403,111200,49893993,578,578,578,578,0
|
|
20240403,111100,49893993,578,578,578,578,0
|
|
20240403,111000,49893993,578,578,578,578,0
|
|
20240403,110900,49893993,578,578,578,578,0
|
|
20240403,110800,49893993,578,578,578,578,1
|
|
20240403,110700,49893415,578,579,579,578,1193
|
|
20240403,110600,49203860,578,578,578,578,22
|
|
20240403,110500,49191144,579,579,579,579,40
|
|
20240403,110400,49167984,579,580,580,579,2142
|
|
20240403,110300,47927755,580,580,580,580,6321
|
|
20240403,110200,44261575,580,581,581,580,7779
|
|
20240403,110100,39749754,581,581,581,580,183
|
|
20240403,110000,39643452,581,581,581,581,10
|
|
20240403,105900,39637642,581,581,581,581,2314
|
|
20240403,105800,38293208,581,581,581,581,0
|
|
20240403,105700,38293208,581,581,581,581,3
|
|
20240403,105600,38291465,580,580,580,580,20
|
|
20240403,105500,38279865,581,581,581,581,7422
|
|
20240403,105400,33967683,582,582,582,582,1118
|
|
20240403,105300,33317007,582,582,582,582,0
|
|
20240403,105200,33317007,582,583,583,582,1009
|
|
20240403,105100,32729760,583,583,583,583,0
|
|
20240403,105000,32729760,583,583,583,583,0
|
|
20240403,104900,32729760,583,583,583,583,1994
|
|
20240403,104800,31567258,582,582,582,582,0
|
|
20240403,104700,31567258,582,582,582,582,0
|
|
20240403,104600,31567258,582,582,582,582,0
|
|
20240403,104500,31567258,582,582,582,582,0
|
|
20240403,104400,31567258,582,582,582,582,0
|
|
20240403,104300,31567258,582,582,582,582,0
|
|
20240403,104200,31567258,582,583,583,582,1000
|
|
20240403,104100,30985246,583,583,583,583,21
|
|
20240403,104000,30973003,584,584,584,584,0
|
|
20240403,103900,30973003,584,584,584,584,0
|
|
20240403,103800,30973003,584,584,584,584,18
|
|
20240403,103700,30962491,584,584,584,584,0
|
|
20240403,103600,30962491,584,584,584,584,42
|
|
20240403,103500,30937963,585,585,585,585,1
|
|
20240403,103400,30937378,585,585,585,585,0
|
|
20240403,103300,30937378,585,585,585,585,0
|
|
20240403,103200,30937378,585,585,585,585,0
|
|
20240403,103100,30937378,585,585,585,585,0
|
|
20240403,103000,30937378,585,585,585,585,10
|
|
20240403,102900,30931528,582,585,585,582,3096
|
|
20240403,102800,29128573,586,586,586,586,0
|
|
20240403,102700,29128573,586,586,586,586,0
|
|
20240403,102600,29128573,586,586,586,586,0
|
|
20240403,102500,29128573,586,586,586,586,4925
|
|
20240403,102400,26242523,586,586,586,586,0
|
|
20240403,102300,26242523,586,586,586,586,0
|
|
20240403,102200,26242523,586,586,586,586,1
|
|
20240403,102100,26241937,586,586,586,586,21
|
|
20240403,102000,26229631,586,586,586,586,0
|
|
20240403,101900,26229631,586,586,586,586,0
|
|
20240403,101800,26229631,586,586,586,586,0
|
|
20240403,101700,26229631,586,586,586,586,0
|
|
20240403,101600,26229631,586,586,586,586,21
|
|
20240403,101500,26217325,586,586,586,586,0
|
|
20240403,101400,26217325,586,586,586,586,8086
|
|
20240403,101300,21478929,586,586,586,586,0
|
|
20240403,101200,21478929,586,586,586,586,0
|
|
20240403,101100,21478929,586,586,586,586,20
|
|
20240403,101000,21467209,587,587,587,587,0
|
|
20240403,100900,21467209,587,587,587,587,0
|
|
20240403,100800,21467209,587,587,587,587,0
|
|
20240403,100700,21467209,587,587,587,587,0
|
|
20240403,100600,21467209,587,587,587,587,0
|
|
20240403,100500,21467209,587,587,587,587,150
|
|
20240403,100400,21379159,580,580,580,580,0
|
|
20240403,100300,21379159,580,584,584,580,13087
|
|
20240403,100200,13760253,582,582,582,582,0
|
|
20240403,100100,13760253,582,588,588,582,3000
|
|
20240403,100000,12010997,589,589,589,589,0
|
|
20240403,095900,12010997,589,589,589,589,1
|
|
20240403,095800,12010408,590,590,590,590,0
|
|
20240403,095700,12010408,590,588,590,587,1002
|
|
20240403,095600,11419235,591,591,591,591,0
|
|
20240403,095500,11419235,591,585,591,585,755
|
|
20240403,095400,10976208,585,585,585,585,0
|
|
20240403,095300,10976208,585,585,585,585,5
|
|
20240403,095200,10973283,582,585,585,582,3411
|
|
20240403,095100,8987148,586,586,586,586,14
|
|
20240403,095000,8978944,586,586,586,586,0
|
|
20240403,094900,8978944,586,586,586,586,0
|
|
20240403,094800,8978944,586,586,586,586,0
|
|
20240403,094700,8978944,586,586,586,586,0
|
|
20240403,094600,8978944,586,586,586,586,0
|
|
20240403,094500,8978944,586,586,586,586,0
|
|
20240403,094400,8978944,586,586,586,586,0
|
|
20240403,094300,8978944,586,586,586,586,0
|
|
20240403,094200,8978944,586,586,586,586,0
|
|
20240403,094100,8978944,586,586,586,586,0
|
|
20240403,094000,8978944,586,586,586,586,0
|
|
20240403,093900,8978944,586,586,586,586,50
|
|
20240403,093800,8949644,587,587,587,587,0
|
|
20240403,093700,8949644,587,587,587,587,0
|
|
20240403,093600,8949644,587,587,587,587,23
|
|
20240403,093500,8936143,587,587,587,587,55
|
|
20240403,093400,8903858,582,583,583,582,461
|
|
20240403,093300,8635431,583,583,583,583,0
|
|
20240403,093200,8635431,583,583,583,583,12
|
|
20240403,093100,8628435,582,582,582,582,0
|
|
20240403,093000,8628435,582,582,582,582,0
|
|
20240403,092900,8628435,582,582,582,582,1
|
|
20240403,092800,8627853,582,582,582,582,1000
|
|
20240403,092700,8045853,582,584,584,582,2134
|
|
20240403,092600,6801763,585,585,585,585,358
|
|
20240403,092500,6592333,585,585,585,585,0
|
|
20240403,092400,6592333,585,585,585,585,0
|
|
20240403,092300,6592333,585,585,585,585,0
|
|
20240403,092200,6592333,585,585,585,585,2
|
|
20240403,092100,6591163,585,585,585,585,0
|
|
20240403,092000,6591163,585,585,585,585,59
|
|
20240403,091900,6556648,586,586,586,586,312
|
|
20240403,091800,6373816,586,588,588,586,332
|
|
20240403,091700,6178721,591,591,591,591,0
|
|
20240403,091600,6178721,591,591,591,591,0
|
|
20240403,091500,6178721,591,591,591,591,20
|
|
20240403,091400,6166901,591,591,591,591,12
|
|
20240403,091300,6159809,592,592,592,592,0
|
|
20240403,091200,6159809,592,592,592,592,0
|
|
20240403,091100,6159809,592,592,592,592,0
|
|
20240403,091000,6159809,592,592,592,592,0
|
|
20240403,090900,6159809,592,591,592,591,300
|
|
20240403,090800,5982259,592,592,592,592,200
|
|
20240403,090700,5863859,595,595,595,595,0
|
|
20240403,090600,5863859,595,595,595,595,0
|
|
20240403,090500,5863859,595,590,595,590,130
|
|
20240403,090400,5787029,582,582,582,582,0
|
|
20240403,090300,5787029,582,581,582,581,1326
|
|
20240403,090200,5016297,582,585,585,581,7475
|
|
20240403,090100,664644,582,582,582,582,0
|
|
20240403,090000,664644,582,582,582,582,1142
|