579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,183600,59326436,564,564,564,564,9757
|
|
20240412,183500,59326436,564,564,564,564,0
|
|
20240412,183400,59326436,564,564,564,564,0
|
|
20240412,183300,59326436,564,564,564,564,0
|
|
20240412,183200,59326436,564,564,564,564,0
|
|
20240412,183100,59326436,564,564,564,564,0
|
|
20240412,183000,59326436,564,564,564,564,0
|
|
20240412,182900,59326436,564,564,564,564,0
|
|
20240412,182800,59326436,564,564,564,564,0
|
|
20240412,182700,59326436,564,564,564,564,0
|
|
20240412,182600,59326436,564,564,564,564,0
|
|
20240412,182500,59326436,564,564,564,564,0
|
|
20240412,182400,59326436,564,564,564,564,0
|
|
20240412,182300,59326436,564,564,564,564,0
|
|
20240412,182200,59326436,564,564,564,564,0
|
|
20240412,182100,59326436,564,564,564,564,0
|
|
20240412,182000,59326436,564,564,564,564,0
|
|
20240412,181900,59326436,564,564,564,564,0
|
|
20240412,181800,59326436,564,564,564,564,0
|
|
20240412,181700,59326436,564,564,564,564,0
|
|
20240412,181600,59326436,564,564,564,564,0
|
|
20240412,181500,59326436,564,564,564,564,0
|
|
20240412,181400,59326436,564,564,564,564,0
|
|
20240412,181300,59326436,564,564,564,564,0
|
|
20240412,181200,59326436,564,564,564,564,0
|
|
20240412,181100,59326436,564,564,564,564,0
|
|
20240412,181000,59326436,564,564,564,564,0
|
|
20240412,180900,59326436,564,564,564,564,0
|
|
20240412,180800,59326436,564,564,564,564,0
|
|
20240412,180700,59326436,564,564,564,564,0
|
|
20240412,180600,59326436,564,564,564,564,9757
|
|
20240412,180500,59326436,564,564,564,564,0
|
|
20240412,180400,59326436,564,564,564,564,0
|
|
20240412,180300,59326436,564,564,564,564,0
|
|
20240412,180200,59326436,564,564,564,564,0
|
|
20240412,180100,59326436,564,564,564,564,0
|
|
20240412,180000,59326436,564,564,564,564,0
|
|
20240412,175900,59326436,564,564,564,564,0
|
|
20240412,175800,59326436,564,564,564,564,0
|
|
20240412,175700,59326436,564,564,564,564,0
|
|
20240412,175600,59326436,564,564,564,564,0
|
|
20240412,175500,59326436,564,564,564,564,0
|
|
20240412,175400,59326436,564,564,564,564,0
|
|
20240412,175300,59326436,564,564,564,564,0
|
|
20240412,175200,59326436,564,564,564,564,0
|
|
20240412,175100,59326436,564,564,564,564,0
|
|
20240412,175000,59326436,564,564,564,564,0
|
|
20240412,174900,59326436,564,564,564,564,0
|
|
20240412,174800,59326436,564,564,564,564,0
|
|
20240412,174700,59326436,564,564,564,564,0
|
|
20240412,174600,59326436,564,564,564,564,0
|
|
20240412,174500,59326436,564,564,564,564,0
|
|
20240412,174400,59326436,564,564,564,564,0
|
|
20240412,174300,59326436,564,564,564,564,0
|
|
20240412,174200,59326436,564,564,564,564,0
|
|
20240412,174100,59326436,564,564,564,564,0
|
|
20240412,174000,59326436,564,564,564,564,0
|
|
20240412,173900,59326436,564,564,564,564,0
|
|
20240412,173800,59326436,564,564,564,564,0
|
|
20240412,173700,59326436,564,564,564,564,0
|
|
20240412,173600,59326436,564,564,564,564,9757
|
|
20240412,173500,59326436,564,564,564,564,0
|
|
20240412,173400,59326436,564,564,564,564,0
|
|
20240412,173300,59326436,564,564,564,564,0
|
|
20240412,173200,59326436,564,564,564,564,0
|
|
20240412,173100,59326436,564,564,564,564,0
|
|
20240412,173000,59326436,564,564,564,564,0
|
|
20240412,172900,59326436,564,564,564,564,0
|
|
20240412,172800,59326436,564,564,564,564,0
|
|
20240412,172700,59326436,564,564,564,564,0
|
|
20240412,172600,59326436,564,564,564,564,0
|
|
20240412,172500,59326436,564,564,564,564,0
|
|
20240412,172400,59326436,564,564,564,564,0
|
|
20240412,172300,59326436,564,564,564,564,0
|
|
20240412,172200,59326436,564,564,564,564,0
|
|
20240412,172100,59326436,564,564,564,564,0
|
|
20240412,172000,59326436,564,564,564,564,0
|
|
20240412,171900,59326436,564,564,564,564,0
|
|
20240412,171800,59326436,564,564,564,564,0
|
|
20240412,171700,59326436,564,564,564,564,0
|
|
20240412,171600,59326436,564,564,564,564,0
|
|
20240412,171500,59326436,564,564,564,564,0
|
|
20240412,171400,59326436,564,564,564,564,0
|
|
20240412,171300,59326436,564,564,564,564,0
|
|
20240412,171200,59326436,564,564,564,564,0
|
|
20240412,171100,59326436,564,564,564,564,0
|
|
20240412,171000,59326436,564,564,564,564,0
|
|
20240412,170900,59326436,564,564,564,564,0
|
|
20240412,170800,59326436,564,564,564,564,0
|
|
20240412,170700,59326436,564,564,564,564,0
|
|
20240412,170600,59326436,564,564,564,564,9757
|
|
20240412,170500,59326436,564,564,564,564,0
|
|
20240412,170400,59326436,564,564,564,564,0
|
|
20240412,170300,59326436,564,564,564,564,0
|
|
20240412,170200,59326436,564,564,564,564,0
|
|
20240412,170100,59326436,564,564,564,564,0
|
|
20240412,170000,59326436,564,564,564,564,0
|
|
20240412,165900,59326436,564,564,564,564,0
|
|
20240412,165800,59326436,564,564,564,564,0
|
|
20240412,165700,59326436,564,564,564,564,0
|
|
20240412,165600,59326436,564,564,564,564,0
|
|
20240412,165500,59326436,564,564,564,564,0
|
|
20240412,165400,59326436,564,564,564,564,0
|
|
20240412,165300,59326436,564,564,564,564,0
|
|
20240412,165200,59326436,564,564,564,564,0
|
|
20240412,165100,59326436,564,564,564,564,0
|
|
20240412,165000,59326436,564,564,564,564,0
|
|
20240412,164900,59326436,564,564,564,564,0
|
|
20240412,164800,59326436,564,564,564,564,0
|
|
20240412,164700,59326436,564,564,564,564,0
|
|
20240412,164600,59326436,564,564,564,564,0
|
|
20240412,164500,59326436,564,564,564,564,0
|
|
20240412,164400,59326436,564,564,564,564,0
|
|
20240412,164300,59326436,564,564,564,564,0
|
|
20240412,164200,59326436,564,564,564,564,0
|
|
20240412,164100,59326436,564,564,564,564,0
|
|
20240412,164000,59326436,564,564,564,564,0
|
|
20240412,163900,59326436,564,564,564,564,0
|
|
20240412,163800,59326436,564,564,564,564,0
|
|
20240412,163700,59326436,564,564,564,564,0
|
|
20240412,163600,59326436,564,564,564,564,9757
|
|
20240412,163500,59326436,564,564,564,564,0
|
|
20240412,163400,59326436,564,564,564,564,0
|
|
20240412,163300,59326436,564,564,564,564,0
|
|
20240412,163200,59326436,564,564,564,564,0
|
|
20240412,163100,59326436,564,564,564,564,0
|
|
20240412,163000,59326436,564,564,564,564,0
|
|
20240412,162900,59326436,564,564,564,564,0
|
|
20240412,162800,59326436,564,564,564,564,0
|
|
20240412,162700,59326436,564,564,564,564,0
|
|
20240412,162600,59326436,564,564,564,564,0
|
|
20240412,162500,59326436,564,564,564,564,0
|
|
20240412,162400,59326436,564,564,564,564,0
|
|
20240412,162300,59326436,564,564,564,564,0
|
|
20240412,162200,59326436,564,564,564,564,0
|
|
20240412,162100,59326436,564,564,564,564,0
|
|
20240412,162000,59326436,564,564,564,564,0
|
|
20240412,161900,59326436,564,564,564,564,0
|
|
20240412,161800,59326436,564,564,564,564,0
|
|
20240412,161700,59326436,564,564,564,564,0
|
|
20240412,161600,59326436,564,564,564,564,0
|
|
20240412,161500,59326436,564,564,564,564,0
|
|
20240412,161400,59326436,564,564,564,564,0
|
|
20240412,161300,59326436,564,564,564,564,0
|
|
20240412,161200,59326436,564,564,564,564,0
|
|
20240412,161100,59326436,564,564,564,564,0
|
|
20240412,161000,59326436,564,564,564,564,0
|
|
20240412,160900,59326436,564,564,564,564,0
|
|
20240412,160800,59326436,564,564,564,564,0
|
|
20240412,160700,59326436,564,564,564,564,0
|
|
20240412,160600,59326436,564,564,564,564,9757
|
|
20240412,160500,59326436,564,564,564,564,0
|
|
20240412,160400,59326436,564,564,564,564,0
|
|
20240412,160300,59326436,564,564,564,564,0
|
|
20240412,160200,59326436,564,564,564,564,0
|
|
20240412,160100,59326436,564,564,564,564,0
|
|
20240412,160000,59326436,564,564,564,564,0
|
|
20240412,155900,59326436,564,564,564,564,0
|
|
20240412,155800,59326436,564,564,564,564,0
|
|
20240412,155700,59326436,564,564,564,564,0
|
|
20240412,155600,59326436,564,564,564,564,0
|
|
20240412,155500,59326436,564,564,564,564,0
|
|
20240412,155400,59326436,564,564,564,564,0
|
|
20240412,155300,59326436,564,564,564,564,0
|
|
20240412,155200,59326436,564,564,564,564,0
|
|
20240412,155100,59326436,564,564,564,564,0
|
|
20240412,155000,59326436,564,564,564,564,0
|
|
20240412,154900,59326436,564,564,564,564,0
|
|
20240412,154800,59326436,564,564,564,564,0
|
|
20240412,154700,59326436,564,564,564,564,0
|
|
20240412,154600,59326436,564,564,564,564,0
|
|
20240412,154500,59326436,564,564,564,564,0
|
|
20240412,154400,59326436,564,564,564,564,0
|
|
20240412,154300,59326436,564,564,564,564,0
|
|
20240412,154200,59326436,564,564,564,564,0
|
|
20240412,154100,59326436,564,564,564,564,0
|
|
20240412,154000,59326436,564,564,564,564,0
|
|
20240412,153900,59326436,564,564,564,564,0
|
|
20240412,153800,59326436,564,564,564,564,0
|
|
20240412,153700,59326436,564,564,564,564,0
|
|
20240412,153600,59326436,564,564,564,564,9757
|
|
20240412,153500,59326436,564,564,564,564,0
|
|
20240412,153400,59326436,564,564,564,564,0
|
|
20240412,153300,59326436,564,564,564,564,0
|
|
20240412,153200,59326436,564,564,564,564,0
|
|
20240412,153100,59326436,564,564,564,564,0
|
|
20240412,153000,59326436,564,564,564,564,9757
|
|
20240412,152900,53823488,564,564,564,564,0
|
|
20240412,152800,53823488,564,564,564,564,0
|
|
20240412,152700,53823488,564,564,564,564,0
|
|
20240412,152600,53823488,564,564,564,564,0
|
|
20240412,152500,53823488,564,564,564,564,0
|
|
20240412,152400,53823488,564,564,564,564,0
|
|
20240412,152300,53823488,564,564,564,564,0
|
|
20240412,152200,53823488,564,564,564,564,0
|
|
20240412,152100,53823488,564,564,564,564,0
|
|
20240412,152000,53823488,564,564,564,564,0
|
|
20240412,151900,53823488,564,564,564,564,339
|
|
20240412,151800,53632292,567,567,567,567,0
|
|
20240412,151700,53632292,567,564,567,564,511
|
|
20240412,151600,53344082,564,564,564,564,0
|
|
20240412,151500,53344082,564,564,564,564,0
|
|
20240412,151400,53344082,564,564,564,564,0
|
|
20240412,151300,53344082,564,566,566,564,2991
|
|
20240412,151200,51657156,566,566,566,566,0
|
|
20240412,151100,51657156,566,566,566,566,254
|
|
20240412,151000,51513392,567,566,567,566,129
|
|
20240412,150900,51440323,567,566,567,566,1755
|
|
20240412,150800,50445493,566,565,566,565,963
|
|
20240412,150700,49901227,564,564,564,564,0
|
|
20240412,150600,49901227,564,564,564,564,255
|
|
20240412,150500,49757407,565,565,565,565,1
|
|
20240412,150400,49756842,564,564,564,564,255
|
|
20240412,150300,49613022,565,565,565,565,0
|
|
20240412,150200,49613022,565,565,565,565,0
|
|
20240412,150100,49613022,565,565,565,565,739
|
|
20240412,150000,49195487,565,565,565,565,0
|
|
20240412,145900,49195487,565,566,566,565,305
|
|
20240412,145800,49023112,565,565,565,565,0
|
|
20240412,145700,49023112,565,565,565,565,0
|
|
20240412,145600,49023112,565,566,566,565,328
|
|
20240412,145500,48837791,566,566,566,566,1
|
|
20240412,145400,48837225,565,565,565,565,255
|
|
20240412,145300,48693150,565,565,565,565,0
|
|
20240412,145200,48693150,565,565,565,565,0
|
|
20240412,145100,48693150,565,565,565,565,254
|
|
20240412,145000,48549640,565,565,565,565,850
|
|
20240412,144900,48069390,565,565,565,565,255
|
|
20240412,144800,47925315,565,565,565,565,0
|
|
20240412,144700,47925315,565,565,565,565,0
|
|
20240412,144600,47925315,565,565,565,565,255
|
|
20240412,144500,47781240,565,565,565,565,0
|
|
20240412,144400,47781240,565,565,565,565,256
|
|
20240412,144300,47636600,565,565,565,565,0
|
|
20240412,144200,47636600,565,565,565,565,0
|
|
20240412,144100,47636600,565,565,565,565,254
|
|
20240412,144000,47493090,565,565,565,565,0
|
|
20240412,143900,47493090,565,565,565,565,255
|
|
20240412,143800,47349015,565,565,565,565,0
|
|
20240412,143700,47349015,565,565,565,565,0
|
|
20240412,143600,47349015,565,565,565,565,255
|
|
20240412,143500,47204940,565,565,565,565,0
|
|
20240412,143400,47204940,565,565,565,565,255
|
|
20240412,143300,47060865,566,566,566,566,1
|
|
20240412,143200,47060299,565,565,565,565,0
|
|
20240412,143100,47060299,565,565,565,565,254
|
|
20240412,143000,46916789,565,565,565,565,0
|
|
20240412,142900,46916789,565,565,565,565,0
|
|
20240412,142800,46916789,565,565,565,565,255
|
|
20240412,142700,46772714,566,566,566,566,32
|
|
20240412,142600,46754602,565,565,565,565,0
|
|
20240412,142500,46754602,565,565,565,565,0
|
|
20240412,142400,46754602,565,565,565,565,0
|
|
20240412,142300,46754602,565,566,566,565,637
|
|
20240412,142200,46394497,565,565,565,565,0
|
|
20240412,142100,46394497,565,565,565,565,254
|
|
20240412,142000,46250987,566,566,566,566,135
|
|
20240412,141900,46174577,566,566,566,566,0
|
|
20240412,141800,46174577,566,566,566,566,188
|
|
20240412,141700,46068169,567,567,567,567,0
|
|
20240412,141600,46068169,567,566,567,566,754
|
|
20240412,141500,45641355,566,566,566,566,258
|
|
20240412,141400,45495327,566,566,566,566,200
|
|
20240412,141300,45382127,565,565,565,565,255
|
|
20240412,141200,45238052,566,566,566,566,0
|
|
20240412,141100,45238052,566,566,566,566,50
|
|
20240412,141000,45209752,565,567,567,565,3154
|
|
20240412,140900,43427640,568,568,568,568,0
|
|
20240412,140800,43427640,568,568,568,568,29
|
|
20240412,140700,43411168,568,568,568,568,116
|
|
20240412,140600,43345280,566,565,566,565,256
|
|
20240412,140500,43200639,565,565,565,565,0
|
|
20240412,140400,43200639,565,565,565,565,0
|
|
20240412,140300,43200639,565,566,566,565,412
|
|
20240412,140200,42967702,565,565,565,565,0
|
|
20240412,140100,42967702,565,565,565,565,254
|
|
20240412,140000,42824192,565,565,565,565,0
|
|
20240412,135900,42824192,565,565,565,565,0
|
|
20240412,135800,42824192,565,565,565,565,255
|
|
20240412,135700,42680117,566,566,566,566,1
|
|
20240412,135600,42679551,565,565,565,565,255
|
|
20240412,135500,42535476,565,565,565,565,0
|
|
20240412,135400,42535476,565,565,565,565,0
|
|
20240412,135300,42535476,565,566,566,565,261
|
|
20240412,135200,42388005,566,566,566,566,0
|
|
20240412,135100,42388005,566,566,566,566,89
|
|
20240412,135000,42337631,567,567,567,567,6
|
|
20240412,134900,42334229,567,567,567,567,0
|
|
20240412,134800,42334229,567,566,567,566,256
|
|
20240412,134700,42189332,567,567,567,567,6
|
|
20240412,134600,42185930,567,567,567,567,0
|
|
20240412,134500,42185930,567,567,567,566,266
|
|
20240412,134400,42035363,567,567,567,567,1
|
|
20240412,134300,42034796,566,566,566,566,255
|
|
20240412,134200,41890466,566,566,566,566,344
|
|
20240412,134100,41695762,565,565,565,565,0
|
|
20240412,134000,41695762,565,565,565,565,254
|
|
20240412,133900,41552252,566,566,566,566,10
|
|
20240412,133800,41546592,565,565,565,565,255
|
|
20240412,133700,41402517,566,566,566,566,44
|
|
20240412,133600,41377613,566,566,566,566,78
|
|
20240412,133500,41333465,566,566,566,565,20013
|
|
20240412,133400,30018580,566,566,566,566,0
|
|
20240412,133300,30018580,566,566,566,566,255
|
|
20240412,133200,29874250,567,567,567,567,2888
|
|
20240412,133100,28236754,567,567,567,567,0
|
|
20240412,133000,28236754,567,567,567,567,9
|
|
20240412,132900,28231651,567,567,567,567,0
|
|
20240412,132800,28231651,567,567,567,567,29
|
|
20240412,132700,28215208,567,567,567,567,0
|
|
20240412,132600,28215208,567,567,567,567,0
|
|
20240412,132500,28215208,567,567,567,567,176
|
|
20240412,132400,28115416,567,567,567,567,0
|
|
20240412,132300,28115416,567,567,567,567,239
|
|
20240412,132200,27979903,567,567,567,567,0
|
|
20240412,132100,27979903,567,567,567,567,0
|
|
20240412,132000,27979903,567,568,568,567,242
|
|
20240412,131900,27842687,568,568,568,568,0
|
|
20240412,131800,27842687,568,568,568,568,5
|
|
20240412,131700,27839847,568,568,568,568,0
|
|
20240412,131600,27839847,568,568,568,568,995
|
|
20240412,131500,27274687,568,568,568,568,295
|
|
20240412,131400,27107127,568,568,568,568,134
|
|
20240412,131300,27031015,568,567,568,567,811
|
|
20240412,131200,26570607,568,568,568,568,4
|
|
20240412,131100,26568335,568,568,568,568,0
|
|
20240412,131000,26568335,568,568,568,568,0
|
|
20240412,130900,26568335,568,568,568,568,0
|
|
20240412,130800,26568335,568,568,568,568,830
|
|
20240412,130700,26096895,568,568,568,568,0
|
|
20240412,130600,26096895,568,568,568,568,0
|
|
20240412,130500,26096895,568,568,568,568,240
|
|
20240412,130400,25960575,568,568,568,568,0
|
|
20240412,130300,25960575,568,568,568,568,0
|
|
20240412,130200,25960575,568,568,568,568,240
|
|
20240412,130100,25824255,568,568,568,568,0
|
|
20240412,130000,25824255,568,568,568,568,1241
|
|
20240412,125900,25119367,569,569,569,569,0
|
|
20240412,125800,25119367,569,569,569,569,0
|
|
20240412,125700,25119367,569,570,570,569,3710
|
|
20240412,125600,23008371,570,570,570,570,0
|
|
20240412,125500,23008371,570,570,570,570,0
|
|
20240412,125400,23008371,570,570,570,570,0
|
|
20240412,125300,23008371,570,570,570,570,0
|
|
20240412,125200,23008371,570,570,570,570,0
|
|
20240412,125100,23008371,570,570,570,570,0
|
|
20240412,125000,23008371,570,570,570,570,132
|
|
20240412,124900,22933131,570,570,570,570,0
|
|
20240412,124800,22933131,570,570,570,570,0
|
|
20240412,124700,22933131,570,570,570,570,231
|
|
20240412,124600,22801461,570,570,570,570,775
|
|
20240412,124500,22359711,569,569,569,569,137
|
|
20240412,124400,22281758,569,569,569,569,0
|
|
20240412,124300,22281758,569,569,569,569,0
|
|
20240412,124200,22281758,569,569,569,569,229
|
|
20240412,124100,22151457,569,569,569,569,0
|
|
20240412,124000,22151457,569,569,569,569,457
|
|
20240412,123900,21891424,569,569,569,569,0
|
|
20240412,123800,21891424,569,569,569,569,0
|
|
20240412,123700,21891424,569,569,569,569,0
|
|
20240412,123600,21891424,569,569,569,569,545
|
|
20240412,123500,21581319,570,570,570,570,0
|
|
20240412,123400,21581319,570,570,570,570,2
|
|
20240412,123300,21580179,571,571,571,571,0
|
|
20240412,123200,21580179,571,571,571,571,9
|
|
20240412,123100,21575040,571,571,571,571,0
|
|
20240412,123000,21575040,571,567,571,567,329
|
|
20240412,122900,21388357,568,568,568,568,772
|
|
20240412,122800,20949861,569,568,569,568,351
|
|
20240412,122700,20750371,568,568,568,568,0
|
|
20240412,122600,20750371,568,568,568,568,1
|
|
20240412,122500,20749803,568,568,568,568,498
|
|
20240412,122400,20466939,568,568,568,568,2
|
|
20240412,122300,20465803,568,568,568,568,75
|
|
20240412,122200,20423203,568,567,568,567,309
|
|
20240412,122100,20247920,567,567,567,567,0
|
|
20240412,122000,20247920,567,568,568,567,73
|
|
20240412,121900,20206457,568,568,568,568,18
|
|
20240412,121800,20196233,568,568,568,568,182
|
|
20240412,121700,20092857,567,567,567,567,514
|
|
20240412,121600,19801419,567,567,567,567,1354
|
|
20240412,121500,19033701,567,567,567,567,0
|
|
20240412,121400,19033701,567,567,567,567,229
|
|
20240412,121300,18903858,567,567,567,567,0
|
|
20240412,121200,18903858,567,567,567,567,230
|
|
20240412,121100,18773448,568,568,568,568,0
|
|
20240412,121000,18773448,568,568,568,568,0
|
|
20240412,120900,18773448,568,569,569,568,49
|
|
20240412,120800,18745615,568,568,568,568,4718
|
|
20240412,120700,16065791,568,567,568,567,206
|
|
20240412,120600,15948988,568,568,568,568,40
|
|
20240412,120500,15926268,568,568,568,568,475
|
|
20240412,120400,15656468,567,567,567,567,170
|
|
20240412,120300,15560078,567,567,567,567,500
|
|
20240412,120200,15276578,567,567,567,567,67
|
|
20240412,120100,15238589,568,567,568,567,2
|
|
20240412,120000,15237454,567,567,567,567,216
|
|
20240412,115900,15114982,567,567,567,567,1
|
|
20240412,115800,15114415,567,567,567,567,0
|
|
20240412,115700,15114415,567,567,567,567,4
|
|
20240412,115600,15112147,567,567,567,567,0
|
|
20240412,115500,15112147,567,567,567,567,0
|
|
20240412,115400,15112147,567,567,567,567,13
|
|
20240412,115300,15104776,567,567,567,567,0
|
|
20240412,115200,15104776,567,567,567,567,42
|
|
20240412,115100,15080962,568,568,568,568,0
|
|
20240412,115000,15080962,568,568,568,568,0
|
|
20240412,114900,15080962,568,568,568,568,0
|
|
20240412,114800,15080962,568,568,568,568,512
|
|
20240412,114700,14790146,568,568,568,568,348
|
|
20240412,114600,14592482,569,569,569,569,136
|
|
20240412,114500,14515098,568,568,568,568,0
|
|
20240412,114400,14515098,568,568,568,568,25
|
|
20240412,114300,14500898,568,568,568,568,0
|
|
20240412,114200,14500898,568,568,568,568,84
|
|
20240412,114100,14453186,568,569,569,568,236
|
|
20240412,114000,14319002,568,568,568,568,0
|
|
20240412,113900,14319002,568,568,568,568,42
|
|
20240412,113800,14295146,569,569,569,569,136
|
|
20240412,113700,14217762,568,568,568,568,5
|
|
20240412,113600,14214922,568,568,568,568,0
|
|
20240412,113500,14214922,568,568,568,568,0
|
|
20240412,113400,14214922,568,568,568,568,18
|
|
20240412,113300,14204698,568,568,568,568,0
|
|
20240412,113200,14204698,568,568,568,568,0
|
|
20240412,113100,14204698,568,569,569,568,195
|
|
20240412,113000,14093802,568,568,568,568,1
|
|
20240412,112900,14093234,568,568,568,568,58
|
|
20240412,112800,14060290,569,569,569,569,136
|
|
20240412,112700,13982906,568,568,568,568,0
|
|
20240412,112600,13982906,568,569,569,568,62
|
|
20240412,112500,13947686,569,569,569,569,100
|
|
20240412,112400,13890786,568,568,568,568,89
|
|
20240412,112300,13840234,568,568,568,568,0
|
|
20240412,112200,13840234,568,568,568,568,0
|
|
20240412,112100,13840234,568,568,569,568,607
|
|
20240412,112000,13495322,568,568,568,568,0
|
|
20240412,111900,13495322,568,567,568,567,352
|
|
20240412,111800,13295443,567,567,567,567,0
|
|
20240412,111700,13295443,567,567,567,567,0
|
|
20240412,111600,13295443,567,567,568,567,187
|
|
20240412,111500,13189277,567,567,567,567,0
|
|
20240412,111400,13189277,567,567,567,567,84
|
|
20240412,111300,13141649,567,567,567,567,8
|
|
20240412,111200,13137113,567,567,567,567,5
|
|
20240412,111100,13134278,567,568,568,567,330
|
|
20240412,111000,12947031,568,568,568,568,0
|
|
20240412,110900,12947031,568,568,568,568,167
|
|
20240412,110800,12852175,568,568,568,568,0
|
|
20240412,110700,12852175,568,568,568,568,0
|
|
20240412,110600,12852175,568,569,569,568,332
|
|
20240412,110500,12663461,568,569,569,568,51
|
|
20240412,110400,12634492,568,569,569,568,330
|
|
20240412,110300,12446915,569,569,569,569,9
|
|
20240412,110200,12441794,569,569,569,569,0
|
|
20240412,110100,12441794,569,569,569,569,136
|
|
20240412,110000,12364410,571,571,571,571,0
|
|
20240412,105900,12364410,571,571,571,571,0
|
|
20240412,105800,12364410,571,571,571,571,0
|
|
20240412,105700,12364410,571,571,571,571,1285
|
|
20240412,105600,11630675,573,569,573,569,100
|
|
20240412,105500,11573687,569,569,569,569,5
|
|
20240412,105400,11570842,569,568,569,568,2037
|
|
20240412,105300,10411826,568,568,568,568,0
|
|
20240412,105200,10411826,568,568,568,568,0
|
|
20240412,105100,10411826,568,569,569,568,258
|
|
20240412,105000,10265146,569,569,569,569,217
|
|
20240412,104900,10141673,569,569,569,569,55
|
|
20240412,104800,10110378,568,568,568,568,0
|
|
20240412,104700,10110378,568,568,568,568,0
|
|
20240412,104600,10110378,568,568,568,568,1
|
|
20240412,104500,10109810,568,568,568,568,0
|
|
20240412,104400,10109810,568,568,568,568,0
|
|
20240412,104300,10109810,568,568,568,568,0
|
|
20240412,104200,10109810,568,568,568,568,0
|
|
20240412,104100,10109810,568,568,568,568,0
|
|
20240412,104000,10109810,568,570,570,568,140
|
|
20240412,103900,10030183,570,570,570,570,0
|
|
20240412,103800,10030183,570,570,570,570,43
|
|
20240412,103700,10005673,571,571,571,571,0
|
|
20240412,103600,10005673,571,570,571,570,141
|
|
20240412,103500,9925167,570,570,570,570,0
|
|
20240412,103400,9925167,570,570,570,570,1
|
|
20240412,103300,9924597,570,570,570,570,64
|
|
20240412,103200,9888117,570,570,570,570,1
|
|
20240412,103100,9887547,569,569,569,569,9
|
|
20240412,103000,9882426,569,569,569,569,68
|
|
20240412,102900,9843734,569,569,569,569,90
|
|
20240412,102800,9792524,569,569,569,569,0
|
|
20240412,102700,9792524,569,569,569,569,2
|
|
20240412,102600,9791386,570,570,570,570,0
|
|
20240412,102500,9791386,570,570,570,570,20
|
|
20240412,102400,9779986,570,570,570,570,41
|
|
20240412,102300,9756616,569,569,569,569,181
|
|
20240412,102200,9653627,569,569,569,569,0
|
|
20240412,102100,9653627,569,569,569,569,256
|
|
20240412,102000,9507963,569,569,569,569,0
|
|
20240412,101900,9507963,569,569,569,569,0
|
|
20240412,101800,9507963,569,569,569,569,177
|
|
20240412,101700,9407250,570,570,570,570,0
|
|
20240412,101600,9407250,570,571,571,569,187
|
|
20240412,101500,9300676,569,569,569,569,0
|
|
20240412,101400,9300676,569,569,569,569,355
|
|
20240412,101300,9098681,568,568,568,568,177
|
|
20240412,101200,8998145,568,568,568,568,40
|
|
20240412,101100,8975425,568,568,568,568,0
|
|
20240412,101000,8975425,568,568,568,568,0
|
|
20240412,100900,8975425,568,568,568,568,0
|
|
20240412,100800,8975425,568,568,568,568,0
|
|
20240412,100700,8975425,568,568,568,568,27
|
|
20240412,100600,8960089,568,568,568,568,333
|
|
20240412,100500,8770945,568,568,568,568,56
|
|
20240412,100400,8739137,568,568,568,568,0
|
|
20240412,100300,8739137,568,570,570,568,1162
|
|
20240412,100200,8079001,569,569,569,569,1
|
|
20240412,100100,8078432,569,569,569,569,1
|
|
20240412,100000,8077863,569,569,569,569,178
|
|
20240412,095900,7976581,570,570,570,570,0
|
|
20240412,095800,7976581,570,570,570,570,34
|
|
20240412,095700,7957201,570,571,571,570,14
|
|
20240412,095600,7949214,570,570,570,570,100
|
|
20240412,095500,7892214,569,569,569,569,178
|
|
20240412,095400,7790932,569,569,569,569,0
|
|
20240412,095300,7790932,569,569,569,569,177
|
|
20240412,095200,7690219,569,569,569,569,217
|
|
20240412,095100,7566746,569,569,569,569,0
|
|
20240412,095000,7566746,569,569,569,568,198
|
|
20240412,094900,7454262,568,568,568,568,0
|
|
20240412,094800,7454262,568,568,568,568,177
|
|
20240412,094700,7353726,569,569,569,569,0
|
|
20240412,094600,7353726,569,569,569,569,1
|
|
20240412,094500,7353157,567,567,567,567,11
|
|
20240412,094400,7346920,567,567,572,567,24
|
|
20240412,094300,7333263,567,569,569,567,420
|
|
20240412,094200,7094636,569,567,569,566,1007
|
|
20240412,094100,6523928,569,569,569,569,10
|
|
20240412,094000,6518238,567,570,570,567,5
|
|
20240412,093900,6515391,570,570,570,570,101
|
|
20240412,093800,6457821,567,567,567,567,0
|
|
20240412,093700,6457821,567,567,567,567,0
|
|
20240412,093600,6457821,567,567,567,567,532
|
|
20240412,093500,6156177,566,566,566,566,0
|
|
20240412,093400,6156177,566,566,566,566,0
|
|
20240412,093300,6156177,566,566,566,566,10
|
|
20240412,093200,6150517,566,566,566,566,0
|
|
20240412,093100,6150517,566,566,566,566,0
|
|
20240412,093000,6150517,566,566,566,566,525
|
|
20240412,092900,5853367,566,566,566,566,15
|
|
20240412,092800,5844877,565,565,565,565,178
|
|
20240412,092700,5744307,566,566,566,566,0
|
|
20240412,092600,5744307,566,566,566,566,22
|
|
20240412,092500,5731855,565,565,565,565,0
|
|
20240412,092400,5731855,565,565,565,565,0
|
|
20240412,092300,5731855,565,565,565,565,1500
|
|
20240412,092200,4884355,565,565,565,565,10
|
|
20240412,092100,4878705,570,570,570,570,0
|
|
20240412,092000,4878705,570,566,570,565,2128
|
|
20240412,091900,3676155,566,566,566,566,1900
|
|
20240412,091800,2600755,566,568,568,566,2884
|
|
20240412,091700,967022,569,572,572,569,550
|
|
20240412,091600,653472,572,572,572,572,1
|
|
20240412,091500,652900,575,575,575,575,0
|
|
20240412,091400,652900,575,575,575,575,0
|
|
20240412,091300,652900,575,568,575,568,900
|
|
20240412,091200,137988,567,568,568,567,9
|
|
20240412,091100,132884,567,567,567,567,0
|
|
20240412,091000,132884,567,567,567,567,27
|
|
20240412,090900,117575,567,567,567,567,0
|
|
20240412,090800,117575,567,567,567,567,0
|
|
20240412,090700,117575,567,567,567,567,0
|
|
20240412,090600,117575,567,567,567,567,0
|
|
20240412,090500,117575,567,567,567,567,1
|
|
20240412,090400,117008,568,568,568,568,102
|
|
20240412,090300,59072,568,568,568,568,0
|
|
20240412,090200,59072,568,568,568,568,7
|
|
20240412,090100,55096,568,568,568,568,0
|
|
20240412,090000,55096,568,568,568,568,97
|