579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,183600,111140974,585,585,585,585,21771
|
|
20240409,183500,111140974,585,585,585,585,0
|
|
20240409,183400,111140974,585,585,585,585,0
|
|
20240409,183300,111140974,585,585,585,585,0
|
|
20240409,183200,111140974,585,585,585,585,0
|
|
20240409,183100,111140974,585,585,585,585,0
|
|
20240409,183000,111140974,585,585,585,585,0
|
|
20240409,182900,111140974,585,585,585,585,0
|
|
20240409,182800,111140974,585,585,585,585,0
|
|
20240409,182700,111140974,585,585,585,585,0
|
|
20240409,182600,111140974,585,585,585,585,0
|
|
20240409,182500,111140974,585,585,585,585,0
|
|
20240409,182400,111140974,585,585,585,585,0
|
|
20240409,182300,111140974,585,585,585,585,0
|
|
20240409,182200,111140974,585,585,585,585,0
|
|
20240409,182100,111140974,585,585,585,585,0
|
|
20240409,182000,111140974,585,585,585,585,0
|
|
20240409,181900,111140974,585,585,585,585,0
|
|
20240409,181800,111140974,585,585,585,585,0
|
|
20240409,181700,111140974,585,585,585,585,0
|
|
20240409,181600,111140974,585,585,585,585,0
|
|
20240409,181500,111140974,585,585,585,585,0
|
|
20240409,181400,111140974,585,585,585,585,0
|
|
20240409,181300,111140974,585,585,585,585,0
|
|
20240409,181200,111140974,585,585,585,585,0
|
|
20240409,181100,111140974,585,585,585,585,0
|
|
20240409,181000,111140974,585,585,585,585,0
|
|
20240409,180900,111140974,585,585,585,585,0
|
|
20240409,180800,111140974,585,585,585,585,0
|
|
20240409,180700,111140974,585,585,585,585,0
|
|
20240409,180600,111140974,585,585,585,585,21771
|
|
20240409,180500,111140974,585,585,585,585,0
|
|
20240409,180400,111140974,585,585,585,585,0
|
|
20240409,180300,111140974,585,585,585,585,0
|
|
20240409,180200,111140974,585,585,585,585,0
|
|
20240409,180100,111140974,585,585,585,585,0
|
|
20240409,180000,111140974,585,585,585,585,0
|
|
20240409,175900,111140974,585,585,585,585,0
|
|
20240409,175800,111140974,585,585,585,585,0
|
|
20240409,175700,111140974,585,585,585,585,0
|
|
20240409,175600,111140974,585,585,585,585,0
|
|
20240409,175500,111140974,585,585,585,585,0
|
|
20240409,175400,111140974,585,585,585,585,0
|
|
20240409,175300,111140974,585,585,585,585,0
|
|
20240409,175200,111140974,585,585,585,585,0
|
|
20240409,175100,111140974,585,585,585,585,0
|
|
20240409,175000,111140974,585,585,585,585,0
|
|
20240409,174900,111140974,585,585,585,585,0
|
|
20240409,174800,111140974,585,585,585,585,0
|
|
20240409,174700,111140974,585,585,585,585,0
|
|
20240409,174600,111140974,585,585,585,585,0
|
|
20240409,174500,111140974,585,585,585,585,0
|
|
20240409,174400,111140974,585,585,585,585,0
|
|
20240409,174300,111140974,585,585,585,585,0
|
|
20240409,174200,111140974,585,585,585,585,0
|
|
20240409,174100,111140974,585,585,585,585,0
|
|
20240409,174000,111140974,585,585,585,585,0
|
|
20240409,173900,111140974,585,585,585,585,0
|
|
20240409,173800,111140974,585,585,585,585,0
|
|
20240409,173700,111140974,585,585,585,585,0
|
|
20240409,173600,111140974,585,585,585,585,21771
|
|
20240409,173500,111140974,585,585,585,585,0
|
|
20240409,173400,111140974,585,585,585,585,0
|
|
20240409,173300,111140974,585,585,585,585,0
|
|
20240409,173200,111140974,585,585,585,585,0
|
|
20240409,173100,111140974,585,585,585,585,0
|
|
20240409,173000,111140974,585,585,585,585,0
|
|
20240409,172900,111140974,585,585,585,585,0
|
|
20240409,172800,111140974,585,585,585,585,0
|
|
20240409,172700,111140974,585,585,585,585,0
|
|
20240409,172600,111140974,585,585,585,585,0
|
|
20240409,172500,111140974,585,585,585,585,0
|
|
20240409,172400,111140974,585,585,585,585,0
|
|
20240409,172300,111140974,585,585,585,585,0
|
|
20240409,172200,111140974,585,585,585,585,0
|
|
20240409,172100,111140974,585,585,585,585,0
|
|
20240409,172000,111140974,585,585,585,585,0
|
|
20240409,171900,111140974,585,585,585,585,0
|
|
20240409,171800,111140974,585,585,585,585,0
|
|
20240409,171700,111140974,585,585,585,585,0
|
|
20240409,171600,111140974,585,585,585,585,0
|
|
20240409,171500,111140974,585,585,585,585,0
|
|
20240409,171400,111140974,585,585,585,585,0
|
|
20240409,171300,111140974,585,585,585,585,0
|
|
20240409,171200,111140974,585,585,585,585,0
|
|
20240409,171100,111140974,585,585,585,585,0
|
|
20240409,171000,111140974,585,585,585,585,0
|
|
20240409,170900,111140974,585,585,585,585,0
|
|
20240409,170800,111140974,585,585,585,585,0
|
|
20240409,170700,111140974,585,585,585,585,0
|
|
20240409,170600,111140974,585,585,585,585,21771
|
|
20240409,170500,111140974,585,585,585,585,0
|
|
20240409,170400,111140974,585,585,585,585,0
|
|
20240409,170300,111140974,585,585,585,585,0
|
|
20240409,170200,111140974,585,585,585,585,0
|
|
20240409,170100,111140974,585,585,585,585,0
|
|
20240409,170000,111140974,585,585,585,585,0
|
|
20240409,165900,111140974,585,585,585,585,0
|
|
20240409,165800,111140974,585,585,585,585,0
|
|
20240409,165700,111140974,585,585,585,585,0
|
|
20240409,165600,111140974,585,585,585,585,0
|
|
20240409,165500,111140974,585,585,585,585,0
|
|
20240409,165400,111140974,585,585,585,585,0
|
|
20240409,165300,111140974,585,585,585,585,0
|
|
20240409,165200,111140974,585,585,585,585,0
|
|
20240409,165100,111140974,585,585,585,585,0
|
|
20240409,165000,111140974,585,585,585,585,0
|
|
20240409,164900,111140974,585,585,585,585,0
|
|
20240409,164800,111140974,585,585,585,585,0
|
|
20240409,164700,111140974,585,585,585,585,0
|
|
20240409,164600,111140974,585,585,585,585,0
|
|
20240409,164500,111140974,585,585,585,585,0
|
|
20240409,164400,111140974,585,585,585,585,0
|
|
20240409,164300,111140974,585,585,585,585,0
|
|
20240409,164200,111140974,585,585,585,585,0
|
|
20240409,164100,111140974,585,585,585,585,0
|
|
20240409,164000,111140974,585,585,585,585,0
|
|
20240409,163900,111140974,585,585,585,585,0
|
|
20240409,163800,111140974,585,585,585,585,0
|
|
20240409,163700,111140974,585,585,585,585,0
|
|
20240409,163600,111140974,585,585,585,585,21771
|
|
20240409,163500,111140974,585,585,585,585,0
|
|
20240409,163400,111140974,585,585,585,585,0
|
|
20240409,163300,111140974,585,585,585,585,0
|
|
20240409,163200,111140974,585,585,585,585,0
|
|
20240409,163100,111140974,585,585,585,585,0
|
|
20240409,163000,111140974,585,585,585,585,0
|
|
20240409,162900,111140974,585,585,585,585,0
|
|
20240409,162800,111140974,585,585,585,585,0
|
|
20240409,162700,111140974,585,585,585,585,0
|
|
20240409,162600,111140974,585,585,585,585,0
|
|
20240409,162500,111140974,585,585,585,585,0
|
|
20240409,162400,111140974,585,585,585,585,0
|
|
20240409,162300,111140974,585,585,585,585,0
|
|
20240409,162200,111140974,585,585,585,585,0
|
|
20240409,162100,111140974,585,585,585,585,0
|
|
20240409,162000,111140974,585,585,585,585,0
|
|
20240409,161900,111140974,585,585,585,585,0
|
|
20240409,161800,111140974,585,585,585,585,0
|
|
20240409,161700,111140974,585,585,585,585,0
|
|
20240409,161600,111140974,585,585,585,585,0
|
|
20240409,161500,111140974,585,585,585,585,0
|
|
20240409,161400,111140974,585,585,585,585,0
|
|
20240409,161300,111140974,585,585,585,585,0
|
|
20240409,161200,111140974,585,585,585,585,0
|
|
20240409,161100,111140974,585,585,585,585,0
|
|
20240409,161000,111140974,585,585,585,585,0
|
|
20240409,160900,111140974,585,585,585,585,0
|
|
20240409,160800,111140974,585,585,585,585,0
|
|
20240409,160700,111140974,585,585,585,585,0
|
|
20240409,160600,111140974,585,585,585,585,21771
|
|
20240409,160500,111140974,585,585,585,585,0
|
|
20240409,160400,111140974,585,585,585,585,0
|
|
20240409,160300,111140974,585,585,585,585,0
|
|
20240409,160200,111140974,585,585,585,585,0
|
|
20240409,160100,111140974,585,585,585,585,0
|
|
20240409,160000,111140974,585,585,585,585,0
|
|
20240409,155900,111140974,585,585,585,585,0
|
|
20240409,155800,111140974,585,585,585,585,0
|
|
20240409,155700,111140974,585,585,585,585,0
|
|
20240409,155600,111140974,585,585,585,585,0
|
|
20240409,155500,111140974,585,585,585,585,0
|
|
20240409,155400,111140974,585,585,585,585,0
|
|
20240409,155300,111140974,585,585,585,585,0
|
|
20240409,155200,111140974,585,585,585,585,0
|
|
20240409,155100,111140974,585,585,585,585,0
|
|
20240409,155000,111140974,585,585,585,585,0
|
|
20240409,154900,111140974,585,585,585,585,0
|
|
20240409,154800,111140974,585,585,585,585,0
|
|
20240409,154700,111140974,585,585,585,585,0
|
|
20240409,154600,111140974,585,585,585,585,0
|
|
20240409,154500,111140974,585,585,585,585,0
|
|
20240409,154400,111140974,585,585,585,585,0
|
|
20240409,154300,111140974,585,585,585,585,0
|
|
20240409,154200,111140974,585,585,585,585,0
|
|
20240409,154100,111140974,585,585,585,585,0
|
|
20240409,154000,111140974,585,585,585,585,0
|
|
20240409,153900,111140974,585,585,585,585,0
|
|
20240409,153800,111140974,585,585,585,585,0
|
|
20240409,153700,111140974,585,585,585,585,0
|
|
20240409,153600,111140974,585,585,585,585,21771
|
|
20240409,153500,111140974,585,585,585,585,0
|
|
20240409,153400,111140974,585,585,585,585,0
|
|
20240409,153300,111140974,585,585,585,585,0
|
|
20240409,153200,111140974,585,585,585,585,0
|
|
20240409,153100,111140974,585,585,585,585,0
|
|
20240409,153000,111140974,585,585,585,585,21771
|
|
20240409,152900,98404939,585,585,585,585,0
|
|
20240409,152800,98404939,585,585,585,585,0
|
|
20240409,152700,98404939,585,585,585,585,0
|
|
20240409,152600,98404939,585,585,585,585,0
|
|
20240409,152500,98404939,585,585,585,585,0
|
|
20240409,152400,98404939,585,585,585,585,0
|
|
20240409,152300,98404939,585,585,585,585,0
|
|
20240409,152200,98404939,585,585,585,585,0
|
|
20240409,152100,98404939,585,585,585,585,0
|
|
20240409,152000,98404939,585,585,585,585,0
|
|
20240409,151900,98404939,585,583,585,583,580
|
|
20240409,151800,98065788,583,583,583,583,10
|
|
20240409,151700,98059958,583,585,585,583,964
|
|
20240409,151600,97496035,585,585,585,585,700
|
|
20240409,151500,97086535,585,585,585,585,1000
|
|
20240409,151400,96501535,584,584,584,584,0
|
|
20240409,151300,96501535,584,584,584,584,3270
|
|
20240409,151200,94591855,583,584,584,583,884
|
|
20240409,151100,94076469,584,584,584,584,0
|
|
20240409,151000,94076469,584,584,584,584,3
|
|
20240409,150900,94074717,584,584,584,584,0
|
|
20240409,150800,94074717,584,584,584,584,1913
|
|
20240409,150700,92957525,584,584,584,584,387
|
|
20240409,150600,92731517,584,584,584,584,0
|
|
20240409,150500,92731517,584,584,584,584,0
|
|
20240409,150400,92731517,584,584,584,584,0
|
|
20240409,150300,92731517,584,584,584,584,0
|
|
20240409,150200,92731517,584,584,584,584,0
|
|
20240409,150100,92731517,584,584,584,584,0
|
|
20240409,150000,92731517,584,581,585,581,5493
|
|
20240409,145900,89518924,581,581,581,581,0
|
|
20240409,145800,89518924,581,581,581,581,0
|
|
20240409,145700,89518924,581,581,581,581,18
|
|
20240409,145600,89508466,580,580,580,580,786
|
|
20240409,145500,89052586,580,580,580,580,0
|
|
20240409,145400,89052586,580,580,580,580,0
|
|
20240409,145300,89052586,580,580,580,580,0
|
|
20240409,145200,89052586,580,580,580,580,0
|
|
20240409,145100,89052586,580,580,580,580,0
|
|
20240409,145000,89052586,580,580,580,580,0
|
|
20240409,144900,89052586,580,580,580,580,1
|
|
20240409,144800,89052006,580,580,580,580,60
|
|
20240409,144700,89017206,579,579,579,579,0
|
|
20240409,144600,89017206,579,579,579,579,0
|
|
20240409,144500,89017206,579,581,581,579,3098
|
|
20240409,144400,87220580,580,580,580,580,0
|
|
20240409,144300,87220580,580,581,581,580,3731
|
|
20240409,144200,85056188,585,585,585,585,0
|
|
20240409,144100,85056188,585,585,585,585,0
|
|
20240409,144000,85056188,585,585,585,585,0
|
|
20240409,143900,85056188,585,585,585,585,0
|
|
20240409,143800,85056188,585,585,585,585,0
|
|
20240409,143700,85056188,585,585,585,585,1
|
|
20240409,143600,85055603,581,584,584,581,1001
|
|
20240409,143500,84474019,581,581,581,581,11
|
|
20240409,143400,84467628,580,580,580,580,0
|
|
20240409,143300,84467628,580,580,580,580,0
|
|
20240409,143200,84467628,580,580,580,580,0
|
|
20240409,143100,84467628,580,580,580,580,0
|
|
20240409,143000,84467628,580,580,580,580,0
|
|
20240409,142900,84467628,580,584,584,580,1832
|
|
20240409,142800,83402827,584,584,584,584,20
|
|
20240409,142700,83391147,583,583,583,583,20
|
|
20240409,142600,83379487,584,584,584,584,0
|
|
20240409,142500,83379487,584,584,584,584,0
|
|
20240409,142400,83379487,584,584,584,584,0
|
|
20240409,142300,83379487,584,584,584,584,0
|
|
20240409,142200,83379487,584,584,584,584,0
|
|
20240409,142100,83379487,584,584,584,584,0
|
|
20240409,142000,83379487,584,584,584,584,0
|
|
20240409,141900,83379487,584,584,584,584,1164
|
|
20240409,141800,82699711,584,584,584,584,0
|
|
20240409,141700,82699711,584,584,584,584,0
|
|
20240409,141600,82699711,584,584,584,584,0
|
|
20240409,141500,82699711,584,584,584,584,0
|
|
20240409,141400,82699711,584,584,584,584,0
|
|
20240409,141300,82699711,584,584,584,584,0
|
|
20240409,141200,82699711,584,584,584,584,0
|
|
20240409,141100,82699711,584,584,584,584,0
|
|
20240409,141000,82699711,584,584,584,584,1524
|
|
20240409,140900,81809695,584,584,584,584,9
|
|
20240409,140800,81804439,584,584,584,584,160
|
|
20240409,140700,81710999,583,583,583,583,0
|
|
20240409,140600,81710999,583,583,583,583,0
|
|
20240409,140500,81710999,583,583,583,583,56
|
|
20240409,140400,81678351,581,581,581,581,0
|
|
20240409,140300,81678351,581,582,582,581,8831
|
|
20240409,140200,76540016,582,582,582,582,0
|
|
20240409,140100,76540016,582,582,582,582,0
|
|
20240409,140000,76540016,582,583,583,582,439
|
|
20240409,135900,76284129,583,583,583,583,1611
|
|
20240409,135800,75344916,583,583,583,583,0
|
|
20240409,135700,75344916,583,583,583,583,0
|
|
20240409,135600,75344916,583,583,583,583,0
|
|
20240409,135500,75344916,583,583,583,583,0
|
|
20240409,135400,75344916,583,583,583,583,5
|
|
20240409,135300,75342001,583,583,583,583,0
|
|
20240409,135200,75342001,583,583,583,583,0
|
|
20240409,135100,75342001,583,583,583,583,0
|
|
20240409,135000,75342001,583,583,583,583,0
|
|
20240409,134900,75342001,583,583,583,583,100
|
|
20240409,134800,75283701,583,583,583,583,0
|
|
20240409,134700,75283701,583,583,583,583,0
|
|
20240409,134600,75283701,583,583,583,583,0
|
|
20240409,134500,75283701,583,583,583,583,0
|
|
20240409,134400,75283701,583,583,583,583,0
|
|
20240409,134300,75283701,583,583,583,583,0
|
|
20240409,134200,75283701,583,583,583,583,29
|
|
20240409,134100,75266794,583,583,583,583,0
|
|
20240409,134000,75266794,583,583,583,583,100
|
|
20240409,133900,75208494,585,585,585,585,0
|
|
20240409,133800,75208494,585,585,585,585,2
|
|
20240409,133700,75207324,583,583,583,583,0
|
|
20240409,133600,75207324,583,583,583,583,0
|
|
20240409,133500,75207324,583,584,584,583,1034
|
|
20240409,133400,74604487,585,585,585,585,0
|
|
20240409,133300,74604487,585,585,585,585,0
|
|
20240409,133200,74604487,585,585,585,585,0
|
|
20240409,133100,74604487,585,585,585,585,20
|
|
20240409,133000,74592787,585,585,585,585,0
|
|
20240409,132900,74592787,585,585,585,585,10
|
|
20240409,132800,74586937,585,585,585,585,0
|
|
20240409,132700,74586937,585,584,585,584,2400
|
|
20240409,132600,73182997,583,583,583,583,0
|
|
20240409,132500,73182997,583,583,583,583,0
|
|
20240409,132400,73182997,583,583,583,583,0
|
|
20240409,132300,73182997,583,583,583,583,0
|
|
20240409,132200,73182997,583,583,583,583,150
|
|
20240409,132100,73095547,583,583,583,583,3
|
|
20240409,132000,73093798,583,583,583,583,0
|
|
20240409,131900,73093798,583,583,583,583,0
|
|
20240409,131800,73093798,583,583,583,583,10
|
|
20240409,131700,73087968,583,583,583,583,0
|
|
20240409,131600,73087968,583,583,583,583,0
|
|
20240409,131500,73087968,583,583,583,583,0
|
|
20240409,131400,73087968,583,583,583,583,0
|
|
20240409,131300,73087968,583,583,583,583,1
|
|
20240409,131200,73087385,583,583,583,583,62
|
|
20240409,131100,73051239,584,584,584,584,0
|
|
20240409,131000,73051239,584,584,584,584,0
|
|
20240409,130900,73051239,584,584,584,584,0
|
|
20240409,130800,73051239,584,584,584,584,0
|
|
20240409,130700,73051239,584,584,584,584,937
|
|
20240409,130600,72504031,584,584,584,584,0
|
|
20240409,130500,72504031,584,584,584,584,0
|
|
20240409,130400,72504031,584,584,584,584,6
|
|
20240409,130300,72500527,584,584,584,584,8
|
|
20240409,130200,72495855,584,584,584,584,0
|
|
20240409,130100,72495855,584,584,584,584,1
|
|
20240409,130000,72495271,585,585,585,585,0
|
|
20240409,125900,72495271,585,585,585,585,0
|
|
20240409,125800,72495271,585,585,585,585,0
|
|
20240409,125700,72495271,585,584,585,584,100
|
|
20240409,125600,72436774,584,584,584,584,67
|
|
20240409,125500,72397646,584,583,584,583,2087
|
|
20240409,125400,71179743,582,582,582,582,110
|
|
20240409,125300,71115723,583,583,583,583,0
|
|
20240409,125200,71115723,583,583,583,583,0
|
|
20240409,125100,71115723,583,583,583,583,0
|
|
20240409,125000,71115723,583,583,583,583,1000
|
|
20240409,124900,70532723,583,583,583,583,0
|
|
20240409,124800,70532723,583,583,583,583,0
|
|
20240409,124700,70532723,583,582,583,582,1000
|
|
20240409,124600,69950720,582,582,582,582,3
|
|
20240409,124500,69948974,582,582,582,582,0
|
|
20240409,124400,69948974,582,582,582,582,23
|
|
20240409,124300,69935588,583,583,583,583,0
|
|
20240409,124200,69935588,583,580,583,580,44
|
|
20240409,124100,69909995,582,580,582,580,71
|
|
20240409,124000,69868715,580,580,580,579,762
|
|
20240409,123900,69426778,580,580,580,580,0
|
|
20240409,123800,69426778,580,580,580,580,452
|
|
20240409,123700,69164618,580,580,580,580,60
|
|
20240409,123600,69129818,580,580,580,580,0
|
|
20240409,123500,69129818,580,580,580,580,0
|
|
20240409,123400,69129818,580,580,580,580,24
|
|
20240409,123300,69115898,581,581,581,581,0
|
|
20240409,123200,69115898,581,581,581,581,0
|
|
20240409,123100,69115898,581,581,581,581,0
|
|
20240409,123000,69115898,581,581,581,581,0
|
|
20240409,122900,69115898,581,581,581,581,0
|
|
20240409,122800,69115898,581,581,581,581,0
|
|
20240409,122700,69115898,581,581,581,581,0
|
|
20240409,122600,69115898,581,581,581,581,634
|
|
20240409,122500,68747544,581,581,581,581,0
|
|
20240409,122400,68747544,581,581,581,581,0
|
|
20240409,122300,68747544,581,581,581,581,0
|
|
20240409,122200,68747544,581,582,582,581,367
|
|
20240409,122100,68534316,582,582,582,582,0
|
|
20240409,122000,68534316,582,582,582,582,0
|
|
20240409,121900,68534316,582,582,582,582,0
|
|
20240409,121800,68534316,582,582,582,582,0
|
|
20240409,121700,68534316,582,582,582,582,0
|
|
20240409,121600,68534316,582,582,582,582,0
|
|
20240409,121500,68534316,582,582,582,582,1
|
|
20240409,121400,68533734,581,581,581,581,0
|
|
20240409,121300,68533734,581,581,581,581,0
|
|
20240409,121200,68533734,581,581,581,581,0
|
|
20240409,121100,68533734,581,581,581,581,603
|
|
20240409,121000,68183391,581,581,581,581,0
|
|
20240409,120900,68183391,581,581,581,581,0
|
|
20240409,120800,68183391,581,581,581,581,0
|
|
20240409,120700,68183391,581,581,581,581,0
|
|
20240409,120600,68183391,581,581,581,581,0
|
|
20240409,120500,68183391,581,581,581,581,0
|
|
20240409,120400,68183391,581,581,581,581,0
|
|
20240409,120300,68183391,581,581,581,581,5
|
|
20240409,120200,68180486,583,583,583,583,0
|
|
20240409,120100,68180486,583,583,583,583,0
|
|
20240409,120000,68180486,583,583,583,583,0
|
|
20240409,115900,68180486,583,583,583,583,0
|
|
20240409,115800,68180486,583,583,583,583,0
|
|
20240409,115700,68180486,583,583,583,583,0
|
|
20240409,115600,68180486,583,583,583,583,7
|
|
20240409,115500,68176405,583,583,583,583,0
|
|
20240409,115400,68176405,583,583,583,583,46
|
|
20240409,115300,68149587,584,584,584,584,0
|
|
20240409,115200,68149587,584,584,584,584,0
|
|
20240409,115100,68149587,584,584,584,584,0
|
|
20240409,115000,68149587,584,584,584,584,0
|
|
20240409,114900,68149587,584,584,584,584,0
|
|
20240409,114800,68149587,584,584,584,584,0
|
|
20240409,114700,68149587,584,584,584,584,5
|
|
20240409,114600,68146667,584,584,584,584,36
|
|
20240409,114500,68125643,585,585,585,585,0
|
|
20240409,114400,68125643,585,585,585,585,0
|
|
20240409,114300,68125643,585,585,585,585,0
|
|
20240409,114200,68125643,585,585,585,585,0
|
|
20240409,114100,68125643,585,585,585,585,0
|
|
20240409,114000,68125643,585,585,585,585,0
|
|
20240409,113900,68125643,585,585,585,585,0
|
|
20240409,113800,68125643,585,585,585,585,57
|
|
20240409,113700,68092298,585,583,585,583,35
|
|
20240409,113600,68071880,584,584,584,584,0
|
|
20240409,113500,68071880,584,584,584,584,13
|
|
20240409,113400,68064288,580,583,583,580,1339
|
|
20240409,113300,67286065,583,583,583,583,0
|
|
20240409,113200,67286065,583,583,583,583,0
|
|
20240409,113100,67286065,583,583,583,583,0
|
|
20240409,113000,67286065,583,583,583,583,181
|
|
20240409,112900,67180542,585,585,585,585,1
|
|
20240409,112800,67179957,583,584,584,583,200
|
|
20240409,112700,67063346,584,584,584,584,0
|
|
20240409,112600,67063346,584,584,584,584,0
|
|
20240409,112500,67063346,584,584,584,584,0
|
|
20240409,112400,67063346,584,584,584,584,0
|
|
20240409,112300,67063346,584,584,584,584,0
|
|
20240409,112200,67063346,584,584,584,584,0
|
|
20240409,112100,67063346,584,584,584,584,50
|
|
20240409,112000,67034146,584,584,584,584,0
|
|
20240409,111900,67034146,584,584,584,584,50
|
|
20240409,111800,67004946,585,585,585,585,0
|
|
20240409,111700,67004946,585,585,585,585,0
|
|
20240409,111600,67004946,585,585,585,585,40
|
|
20240409,111500,66981546,585,585,585,585,0
|
|
20240409,111400,66981546,585,586,586,585,135
|
|
20240409,111300,66902446,586,586,586,586,0
|
|
20240409,111200,66902446,586,586,586,586,0
|
|
20240409,111100,66902446,586,583,586,583,2822
|
|
20240409,111000,65251265,583,586,587,583,16613
|
|
20240409,110900,55519045,586,586,586,586,7144
|
|
20240409,110800,51332661,583,583,583,583,0
|
|
20240409,110700,51332661,583,583,583,583,1
|
|
20240409,110600,51332078,582,582,582,582,111
|
|
20240409,110500,51267476,583,586,586,582,5627
|
|
20240409,110400,47990165,584,583,586,583,6747
|
|
20240409,110300,44045451,583,582,583,582,1000
|
|
20240409,110200,43462457,581,580,581,580,1074
|
|
20240409,110100,42838464,580,578,581,578,2934
|
|
20240409,110000,41137030,578,578,578,578,0
|
|
20240409,105900,41137030,578,579,579,578,51
|
|
20240409,105800,41107502,578,578,578,578,0
|
|
20240409,105700,41107502,578,578,578,578,2346
|
|
20240409,105600,39751514,578,578,578,578,0
|
|
20240409,105500,39751514,578,578,578,578,0
|
|
20240409,105400,39751514,578,578,578,578,100
|
|
20240409,105300,39693714,577,577,577,577,0
|
|
20240409,105200,39693714,577,577,577,577,0
|
|
20240409,105100,39693714,577,577,577,577,40
|
|
20240409,105000,39670634,578,578,578,578,0
|
|
20240409,104900,39670634,578,578,578,578,1111
|
|
20240409,104800,39028476,578,578,578,578,0
|
|
20240409,104700,39028476,578,578,578,578,0
|
|
20240409,104600,39028476,578,577,578,577,11
|
|
20240409,104500,39022128,578,578,578,578,0
|
|
20240409,104400,39022128,578,578,578,578,0
|
|
20240409,104300,39022128,578,578,578,578,1990
|
|
20240409,104200,37871908,578,577,578,577,3333
|
|
20240409,104100,35946864,577,576,577,576,1300
|
|
20240409,104000,35196810,575,575,575,575,3
|
|
20240409,103900,35195085,575,575,575,575,0
|
|
20240409,103800,35195085,575,575,575,575,0
|
|
20240409,103700,35195085,575,575,575,575,0
|
|
20240409,103600,35195085,575,575,575,575,0
|
|
20240409,103500,35195085,575,575,575,575,0
|
|
20240409,103400,35195085,575,575,575,575,0
|
|
20240409,103300,35195085,575,575,575,575,173
|
|
20240409,103200,35095610,576,576,576,576,4
|
|
20240409,103100,35093306,577,577,577,576,68
|
|
20240409,103000,35054094,576,576,576,576,128
|
|
20240409,102900,34980366,576,576,576,576,0
|
|
20240409,102800,34980366,576,576,576,576,285
|
|
20240409,102700,34816206,577,577,577,577,0
|
|
20240409,102600,34816206,577,577,577,577,30
|
|
20240409,102500,34798896,576,576,576,576,20
|
|
20240409,102400,34787376,577,577,577,577,16
|
|
20240409,102300,34778144,577,578,578,577,1381
|
|
20240409,102200,33980212,578,578,578,578,0
|
|
20240409,102100,33980212,578,578,578,578,98
|
|
20240409,102000,33923568,578,578,578,578,0
|
|
20240409,101900,33923568,578,578,578,578,0
|
|
20240409,101800,33923568,578,578,578,578,10
|
|
20240409,101700,33917788,578,578,578,578,0
|
|
20240409,101600,33917788,578,578,578,578,0
|
|
20240409,101500,33917788,578,578,578,578,0
|
|
20240409,101400,33917788,578,578,578,578,0
|
|
20240409,101300,33917788,578,578,578,578,358
|
|
20240409,101200,33710864,578,578,578,578,0
|
|
20240409,101100,33710864,578,578,578,578,0
|
|
20240409,101000,33710864,578,578,578,578,0
|
|
20240409,100900,33710864,578,578,578,578,0
|
|
20240409,100800,33710864,578,578,578,578,0
|
|
20240409,100700,33710864,578,578,578,578,18
|
|
20240409,100600,33700460,579,579,579,579,0
|
|
20240409,100500,33700460,579,579,579,579,50
|
|
20240409,100400,33671510,579,579,579,579,3
|
|
20240409,100300,33669773,579,579,579,579,10
|
|
20240409,100200,33663983,578,578,578,578,0
|
|
20240409,100100,33663983,578,578,578,578,10
|
|
20240409,100000,33658203,578,578,578,578,0
|
|
20240409,095900,33658203,578,578,578,578,0
|
|
20240409,095800,33658203,578,578,578,578,0
|
|
20240409,095700,33658203,578,578,578,578,0
|
|
20240409,095600,33658203,578,578,578,578,0
|
|
20240409,095500,33658203,578,578,578,578,7
|
|
20240409,095400,33654157,579,579,579,579,101
|
|
20240409,095300,33595678,579,579,579,579,0
|
|
20240409,095200,33595678,579,579,579,579,1
|
|
20240409,095100,33595099,579,579,579,579,269
|
|
20240409,095000,33439348,580,579,580,579,233
|
|
20240409,094900,33304440,579,579,579,579,596
|
|
20240409,094800,32959356,579,579,579,579,0
|
|
20240409,094700,32959356,579,579,579,579,0
|
|
20240409,094600,32959356,579,579,579,579,0
|
|
20240409,094500,32959356,579,576,579,576,2511
|
|
20240409,094400,31506665,576,576,576,576,0
|
|
20240409,094300,31506665,576,576,576,576,1
|
|
20240409,094200,31506089,575,575,575,575,0
|
|
20240409,094100,31506089,575,575,575,575,0
|
|
20240409,094000,31506089,575,575,575,575,92
|
|
20240409,093900,31453189,575,575,575,575,18
|
|
20240409,093800,31442839,575,572,575,572,1005
|
|
20240409,093700,30867964,576,576,576,576,0
|
|
20240409,093600,30867964,576,576,576,576,10
|
|
20240409,093500,30862204,573,573,573,573,57
|
|
20240409,093400,30829543,573,573,573,573,8
|
|
20240409,093300,30824959,572,573,573,572,3000
|
|
20240409,093200,29108890,578,578,578,578,0
|
|
20240409,093100,29108890,578,577,578,577,1709
|
|
20240409,093000,28121108,578,578,578,578,0
|
|
20240409,092900,28121108,578,578,578,578,0
|
|
20240409,092800,28121108,578,576,578,576,2970
|
|
20240409,092700,26407224,576,575,576,575,2062
|
|
20240409,092600,25220404,576,576,576,576,0
|
|
20240409,092500,25220404,576,576,576,576,0
|
|
20240409,092400,25220404,576,576,576,576,0
|
|
20240409,092300,25220404,576,574,576,574,1000
|
|
20240409,092200,24644986,574,574,574,574,0
|
|
20240409,092100,24644986,574,574,574,574,1
|
|
20240409,092000,24644412,574,572,574,572,10
|
|
20240409,091900,24638682,568,567,568,567,10
|
|
20240409,091800,24633007,566,566,566,566,0
|
|
20240409,091700,24633007,566,566,566,566,0
|
|
20240409,091600,24633007,566,574,574,558,30006
|
|
20240409,091500,7778982,579,579,579,579,0
|
|
20240409,091400,7778982,579,579,579,579,0
|
|
20240409,091300,7778982,579,581,581,579,1051
|
|
20240409,091200,7170401,580,574,580,574,8501
|
|
20240409,091100,2258421,574,574,574,574,0
|
|
20240409,091000,2258421,574,574,574,574,0
|
|
20240409,090900,2258421,574,573,574,573,101
|
|
20240409,090800,2200547,574,573,574,573,2000
|
|
20240409,090700,1052816,573,573,573,573,0
|
|
20240409,090600,1052816,573,573,573,573,0
|
|
20240409,090500,1052816,573,567,573,567,930
|
|
20240409,090400,523619,567,567,567,567,1
|
|
20240409,090300,523052,567,567,567,567,10
|
|
20240409,090200,517382,567,568,568,567,13
|
|
20240409,090100,510000,568,568,568,568,0
|
|
20240409,090000,510000,568,566,568,566,901
|