579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,183600,120884716,546,546,546,546,14109
|
|
20240415,183500,120884716,546,546,546,546,0
|
|
20240415,183400,120884716,546,546,546,546,0
|
|
20240415,183300,120884716,546,546,546,546,0
|
|
20240415,183200,120884716,546,546,546,546,0
|
|
20240415,183100,120884716,546,546,546,546,0
|
|
20240415,183000,120884716,546,546,546,546,0
|
|
20240415,182900,120884716,546,546,546,546,0
|
|
20240415,182800,120884716,546,546,546,546,0
|
|
20240415,182700,120884716,546,546,546,546,0
|
|
20240415,182600,120884716,546,546,546,546,0
|
|
20240415,182500,120884716,546,546,546,546,0
|
|
20240415,182400,120884716,546,546,546,546,0
|
|
20240415,182300,120884716,546,546,546,546,0
|
|
20240415,182200,120884716,546,546,546,546,0
|
|
20240415,182100,120884716,546,546,546,546,0
|
|
20240415,182000,120884716,546,546,546,546,0
|
|
20240415,181900,120884716,546,546,546,546,0
|
|
20240415,181800,120884716,546,546,546,546,0
|
|
20240415,181700,120884716,546,546,546,546,0
|
|
20240415,181600,120884716,546,546,546,546,0
|
|
20240415,181500,120884716,546,546,546,546,0
|
|
20240415,181400,120884716,546,546,546,546,0
|
|
20240415,181300,120884716,546,546,546,546,0
|
|
20240415,181200,120884716,546,546,546,546,0
|
|
20240415,181100,120884716,546,546,546,546,0
|
|
20240415,181000,120884716,546,546,546,546,0
|
|
20240415,180900,120884716,546,546,546,546,0
|
|
20240415,180800,120884716,546,546,546,546,0
|
|
20240415,180700,120884716,546,546,546,546,0
|
|
20240415,180600,120884716,546,546,546,546,14109
|
|
20240415,180500,120884716,546,546,546,546,0
|
|
20240415,180400,120884716,546,546,546,546,0
|
|
20240415,180300,120884716,546,546,546,546,0
|
|
20240415,180200,120884716,546,546,546,546,0
|
|
20240415,180100,120884716,546,546,546,546,0
|
|
20240415,180000,120884716,546,546,546,546,0
|
|
20240415,175900,120884716,546,546,546,546,0
|
|
20240415,175800,120884716,546,546,546,546,0
|
|
20240415,175700,120884716,546,546,546,546,0
|
|
20240415,175600,120884716,546,546,546,546,0
|
|
20240415,175500,120884716,546,546,546,546,0
|
|
20240415,175400,120884716,546,546,546,546,0
|
|
20240415,175300,120884716,546,546,546,546,0
|
|
20240415,175200,120884716,546,546,546,546,0
|
|
20240415,175100,120884716,546,546,546,546,0
|
|
20240415,175000,120884716,546,546,546,546,0
|
|
20240415,174900,120884716,546,546,546,546,0
|
|
20240415,174800,120884716,546,546,546,546,0
|
|
20240415,174700,120884716,546,546,546,546,0
|
|
20240415,174600,120884716,546,546,546,546,0
|
|
20240415,174500,120884716,546,546,546,546,0
|
|
20240415,174400,120884716,546,546,546,546,0
|
|
20240415,174300,120884716,546,546,546,546,0
|
|
20240415,174200,120884716,546,546,546,546,0
|
|
20240415,174100,120884716,546,546,546,546,0
|
|
20240415,174000,120884716,546,546,546,546,0
|
|
20240415,173900,120884716,546,546,546,546,0
|
|
20240415,173800,120884716,546,546,546,546,0
|
|
20240415,173700,120884716,546,546,546,546,0
|
|
20240415,173600,120884716,546,546,546,546,14109
|
|
20240415,173500,120884716,546,546,546,546,0
|
|
20240415,173400,120884716,546,546,546,546,0
|
|
20240415,173300,120884716,546,546,546,546,0
|
|
20240415,173200,120884716,546,546,546,546,0
|
|
20240415,173100,120884716,546,546,546,546,0
|
|
20240415,173000,120884716,546,546,546,546,0
|
|
20240415,172900,120884716,546,546,546,546,0
|
|
20240415,172800,120884716,546,546,546,546,0
|
|
20240415,172700,120884716,546,546,546,546,0
|
|
20240415,172600,120884716,546,546,546,546,0
|
|
20240415,172500,120884716,546,546,546,546,0
|
|
20240415,172400,120884716,546,546,546,546,0
|
|
20240415,172300,120884716,546,546,546,546,0
|
|
20240415,172200,120884716,546,546,546,546,0
|
|
20240415,172100,120884716,546,546,546,546,0
|
|
20240415,172000,120884716,546,546,546,546,0
|
|
20240415,171900,120884716,546,546,546,546,0
|
|
20240415,171800,120884716,546,546,546,546,0
|
|
20240415,171700,120884716,546,546,546,546,0
|
|
20240415,171600,120884716,546,546,546,546,0
|
|
20240415,171500,120884716,546,546,546,546,0
|
|
20240415,171400,120884716,546,546,546,546,0
|
|
20240415,171300,120884716,546,546,546,546,0
|
|
20240415,171200,120884716,546,546,546,546,0
|
|
20240415,171100,120884716,546,546,546,546,0
|
|
20240415,171000,120884716,546,546,546,546,0
|
|
20240415,170900,120884716,546,546,546,546,0
|
|
20240415,170800,120884716,546,546,546,546,0
|
|
20240415,170700,120884716,546,546,546,546,0
|
|
20240415,170600,120884716,546,546,546,546,14109
|
|
20240415,170500,120884716,546,546,546,546,0
|
|
20240415,170400,120884716,546,546,546,546,0
|
|
20240415,170300,120884716,546,546,546,546,0
|
|
20240415,170200,120884716,546,546,546,546,0
|
|
20240415,170100,120884716,546,546,546,546,0
|
|
20240415,170000,120884716,546,546,546,546,0
|
|
20240415,165900,120884716,546,546,546,546,0
|
|
20240415,165800,120884716,546,546,546,546,0
|
|
20240415,165700,120884716,546,546,546,546,0
|
|
20240415,165600,120884716,546,546,546,546,0
|
|
20240415,165500,120884716,546,546,546,546,0
|
|
20240415,165400,120884716,546,546,546,546,0
|
|
20240415,165300,120884716,546,546,546,546,0
|
|
20240415,165200,120884716,546,546,546,546,0
|
|
20240415,165100,120884716,546,546,546,546,0
|
|
20240415,165000,120884716,546,546,546,546,0
|
|
20240415,164900,120884716,546,546,546,546,0
|
|
20240415,164800,120884716,546,546,546,546,0
|
|
20240415,164700,120884716,546,546,546,546,0
|
|
20240415,164600,120884716,546,546,546,546,0
|
|
20240415,164500,120884716,546,546,546,546,0
|
|
20240415,164400,120884716,546,546,546,546,0
|
|
20240415,164300,120884716,546,546,546,546,0
|
|
20240415,164200,120884716,546,546,546,546,0
|
|
20240415,164100,120884716,546,546,546,546,0
|
|
20240415,164000,120884716,546,546,546,546,0
|
|
20240415,163900,120884716,546,546,546,546,0
|
|
20240415,163800,120884716,546,546,546,546,0
|
|
20240415,163700,120884716,546,546,546,546,0
|
|
20240415,163600,120884716,546,546,546,546,14109
|
|
20240415,163500,120884716,546,546,546,546,0
|
|
20240415,163400,120884716,546,546,546,546,0
|
|
20240415,163300,120884716,546,546,546,546,0
|
|
20240415,163200,120884716,546,546,546,546,0
|
|
20240415,163100,120884716,546,546,546,546,0
|
|
20240415,163000,120884716,546,546,546,546,0
|
|
20240415,162900,120884716,546,546,546,546,0
|
|
20240415,162800,120884716,546,546,546,546,0
|
|
20240415,162700,120884716,546,546,546,546,0
|
|
20240415,162600,120884716,546,546,546,546,0
|
|
20240415,162500,120884716,546,546,546,546,0
|
|
20240415,162400,120884716,546,546,546,546,0
|
|
20240415,162300,120884716,546,546,546,546,0
|
|
20240415,162200,120884716,546,546,546,546,0
|
|
20240415,162100,120884716,546,546,546,546,0
|
|
20240415,162000,120884716,546,546,546,546,0
|
|
20240415,161900,120884716,546,546,546,546,0
|
|
20240415,161800,120884716,546,546,546,546,0
|
|
20240415,161700,120884716,546,546,546,546,0
|
|
20240415,161600,120884716,546,546,546,546,0
|
|
20240415,161500,120884716,546,546,546,546,0
|
|
20240415,161400,120884716,546,546,546,546,0
|
|
20240415,161300,120884716,546,546,546,546,0
|
|
20240415,161200,120884716,546,546,546,546,0
|
|
20240415,161100,120884716,546,546,546,546,0
|
|
20240415,161000,120884716,546,546,546,546,0
|
|
20240415,160900,120884716,546,546,546,546,0
|
|
20240415,160800,120884716,546,546,546,546,0
|
|
20240415,160700,120884716,546,546,546,546,0
|
|
20240415,160600,120884716,546,546,546,546,14109
|
|
20240415,160500,120884716,546,546,546,546,0
|
|
20240415,160400,120884716,546,546,546,546,0
|
|
20240415,160300,120884716,546,546,546,546,0
|
|
20240415,160200,120884716,546,546,546,546,0
|
|
20240415,160100,120884716,546,546,546,546,0
|
|
20240415,160000,120884716,546,546,546,546,0
|
|
20240415,155900,120884716,546,546,546,546,0
|
|
20240415,155800,120884716,546,546,546,546,0
|
|
20240415,155700,120884716,546,546,546,546,0
|
|
20240415,155600,120884716,546,546,546,546,0
|
|
20240415,155500,120884716,546,546,546,546,0
|
|
20240415,155400,120884716,546,546,546,546,0
|
|
20240415,155300,120884716,546,546,546,546,0
|
|
20240415,155200,120884716,546,546,546,546,0
|
|
20240415,155100,120884716,546,546,546,546,0
|
|
20240415,155000,120884716,546,546,546,546,0
|
|
20240415,154900,120884716,546,546,546,546,0
|
|
20240415,154800,120884716,546,546,546,546,0
|
|
20240415,154700,120884716,546,546,546,546,0
|
|
20240415,154600,120884716,546,546,546,546,0
|
|
20240415,154500,120884716,546,546,546,546,0
|
|
20240415,154400,120884716,546,546,546,546,0
|
|
20240415,154300,120884716,546,546,546,546,0
|
|
20240415,154200,120884716,546,546,546,546,0
|
|
20240415,154100,120884716,546,546,546,546,0
|
|
20240415,154000,120884716,546,546,546,546,0
|
|
20240415,153900,120884716,546,546,546,546,0
|
|
20240415,153800,120884716,546,546,546,546,0
|
|
20240415,153700,120884716,546,546,546,546,0
|
|
20240415,153600,120884716,546,546,546,546,14109
|
|
20240415,153500,120884716,546,546,546,546,0
|
|
20240415,153400,120884716,546,546,546,546,0
|
|
20240415,153300,120884716,546,546,546,546,0
|
|
20240415,153200,120884716,546,546,546,546,0
|
|
20240415,153100,120884716,546,546,546,546,0
|
|
20240415,153000,120884716,546,546,546,546,14109
|
|
20240415,152900,113181202,548,548,548,548,0
|
|
20240415,152800,113181202,548,548,548,548,0
|
|
20240415,152700,113181202,548,548,548,548,0
|
|
20240415,152600,113181202,548,548,548,548,0
|
|
20240415,152500,113181202,548,548,548,548,0
|
|
20240415,152400,113181202,548,548,548,548,0
|
|
20240415,152300,113181202,548,548,548,548,0
|
|
20240415,152200,113181202,548,548,548,548,0
|
|
20240415,152100,113181202,548,548,548,548,0
|
|
20240415,152000,113181202,548,548,548,548,0
|
|
20240415,151900,113181202,548,548,548,548,2000
|
|
20240415,151800,112085202,548,548,548,548,0
|
|
20240415,151700,112085202,548,548,548,548,0
|
|
20240415,151600,112085202,548,548,548,548,0
|
|
20240415,151500,112085202,548,547,548,547,81
|
|
20240415,151400,112040855,547,547,547,547,196
|
|
20240415,151300,111933643,547,547,547,547,110
|
|
20240415,151200,111873473,547,545,547,545,568
|
|
20240415,151100,111562783,547,547,547,547,50
|
|
20240415,151000,111535433,547,546,547,546,37
|
|
20240415,150900,111515201,546,546,546,546,0
|
|
20240415,150800,111515201,546,546,546,546,0
|
|
20240415,150700,111515201,546,546,546,546,1852
|
|
20240415,150600,110504009,545,545,545,545,0
|
|
20240415,150500,110504009,545,545,545,545,0
|
|
20240415,150400,110504009,545,545,545,545,0
|
|
20240415,150300,110504009,545,545,545,545,0
|
|
20240415,150200,110504009,545,545,545,545,0
|
|
20240415,150100,110504009,545,545,545,545,0
|
|
20240415,150000,110504009,545,545,545,545,0
|
|
20240415,145900,110504009,545,545,545,545,0
|
|
20240415,145800,110504009,545,545,545,545,0
|
|
20240415,145700,110504009,545,545,545,545,0
|
|
20240415,145600,110504009,545,545,545,545,0
|
|
20240415,145500,110504009,545,545,545,545,50
|
|
20240415,145400,110476759,545,545,545,545,0
|
|
20240415,145300,110476759,545,545,545,545,300
|
|
20240415,145200,110313259,547,547,547,547,0
|
|
20240415,145100,110313259,547,547,547,547,0
|
|
20240415,145000,110313259,547,547,547,547,0
|
|
20240415,144900,110313259,547,547,547,547,1
|
|
20240415,144800,110312712,545,545,545,545,0
|
|
20240415,144700,110312712,545,545,545,545,0
|
|
20240415,144600,110312712,545,545,545,545,0
|
|
20240415,144500,110312712,545,545,545,545,0
|
|
20240415,144400,110312712,545,545,545,545,0
|
|
20240415,144300,110312712,545,547,547,545,80
|
|
20240415,144200,110269051,546,546,546,546,110
|
|
20240415,144100,110208991,546,546,546,546,0
|
|
20240415,144000,110208991,546,546,546,546,508
|
|
20240415,143900,109931623,546,545,546,545,223
|
|
20240415,143800,109810083,546,546,546,546,10
|
|
20240415,143700,109804623,545,546,546,545,10
|
|
20240415,143600,109799168,545,545,545,545,0
|
|
20240415,143500,109799168,545,545,545,545,0
|
|
20240415,143400,109799168,545,545,545,545,0
|
|
20240415,143300,109799168,545,545,545,545,6
|
|
20240415,143200,109795898,545,545,545,545,15
|
|
20240415,143100,109787723,546,546,546,546,0
|
|
20240415,143000,109787723,546,546,546,546,0
|
|
20240415,142900,109787723,546,546,546,546,0
|
|
20240415,142800,109787723,546,546,546,545,6
|
|
20240415,142700,109784449,546,546,546,546,10
|
|
20240415,142600,109778989,546,545,546,545,4882
|
|
20240415,142500,107117923,545,545,545,545,0
|
|
20240415,142400,107117923,545,545,545,545,101
|
|
20240415,142300,107062878,545,545,545,545,1
|
|
20240415,142200,107062333,545,545,545,545,2
|
|
20240415,142100,107061243,545,545,545,545,1
|
|
20240415,142000,107060698,545,545,545,545,0
|
|
20240415,141900,107060698,545,545,545,545,1000
|
|
20240415,141800,106515698,545,545,545,545,0
|
|
20240415,141700,106515698,545,545,545,545,0
|
|
20240415,141600,106515698,545,545,545,545,0
|
|
20240415,141500,106515698,545,545,545,545,10
|
|
20240415,141400,106510248,545,545,545,545,10
|
|
20240415,141300,106504798,544,544,544,544,0
|
|
20240415,141200,106504798,544,545,545,544,6863
|
|
20240415,141100,102769754,545,545,545,545,0
|
|
20240415,141000,102769754,545,545,545,545,5000
|
|
20240415,140900,100044754,546,546,546,546,34
|
|
20240415,140800,100026190,546,546,546,546,993
|
|
20240415,140700,99484012,546,546,546,545,438
|
|
20240415,140600,99244868,546,546,546,545,205
|
|
20240415,140500,99132942,546,546,546,546,0
|
|
20240415,140400,99132942,546,546,546,546,0
|
|
20240415,140300,99132942,546,546,546,546,4
|
|
20240415,140200,99130758,545,546,546,545,117
|
|
20240415,140100,99066991,546,546,546,546,10
|
|
20240415,140000,99061531,546,546,546,546,612
|
|
20240415,135900,98727379,546,546,546,546,2202
|
|
20240415,135800,97525087,546,546,546,546,0
|
|
20240415,135700,97525087,546,546,546,546,0
|
|
20240415,135600,97525087,546,546,546,546,0
|
|
20240415,135500,97525087,546,546,546,546,0
|
|
20240415,135400,97525087,546,546,546,546,92
|
|
20240415,135300,97474855,546,546,546,546,0
|
|
20240415,135200,97474855,546,546,546,546,1161
|
|
20240415,135100,96840949,546,546,546,546,2657
|
|
20240415,135000,95390227,546,546,546,546,20
|
|
20240415,134900,95379307,546,546,546,546,50
|
|
20240415,134800,95352007,546,546,546,546,184
|
|
20240415,134700,95251543,546,546,546,546,0
|
|
20240415,134600,95251543,546,546,546,546,142
|
|
20240415,134500,95174011,546,546,546,546,286
|
|
20240415,134400,95017855,546,546,546,546,0
|
|
20240415,134300,95017855,546,546,546,546,0
|
|
20240415,134200,95017855,546,546,546,546,510
|
|
20240415,134100,94739395,546,546,546,546,300
|
|
20240415,134000,94575595,546,546,546,546,1
|
|
20240415,133900,94575049,546,546,546,546,0
|
|
20240415,133800,94575049,546,546,546,546,0
|
|
20240415,133700,94575049,546,546,546,546,1
|
|
20240415,133600,94574503,545,545,545,545,0
|
|
20240415,133500,94574503,545,545,545,545,2573
|
|
20240415,133400,93172218,545,545,545,545,0
|
|
20240415,133300,93172218,545,545,545,545,0
|
|
20240415,133200,93172218,545,545,545,545,0
|
|
20240415,133100,93172218,545,545,545,545,100
|
|
20240415,133000,93117718,545,545,545,545,0
|
|
20240415,132900,93117718,545,545,545,545,0
|
|
20240415,132800,93117718,545,545,545,545,0
|
|
20240415,132700,93117718,545,545,545,545,0
|
|
20240415,132600,93117718,545,545,545,545,2800
|
|
20240415,132500,91591718,546,546,546,546,1
|
|
20240415,132400,91591172,546,546,546,546,1010
|
|
20240415,132300,91039712,546,546,546,546,100
|
|
20240415,132200,90985112,546,546,546,546,2
|
|
20240415,132100,90984020,546,546,546,546,18
|
|
20240415,132000,90974192,546,546,546,546,1000
|
|
20240415,131900,90428192,545,545,545,545,0
|
|
20240415,131800,90428192,545,545,545,545,0
|
|
20240415,131700,90428192,545,545,545,545,0
|
|
20240415,131600,90428192,545,545,545,545,0
|
|
20240415,131500,90428192,545,545,545,545,0
|
|
20240415,131400,90428192,545,545,545,545,0
|
|
20240415,131300,90428192,545,545,545,545,292
|
|
20240415,131200,90269052,545,546,546,545,2020
|
|
20240415,131100,89168132,546,546,546,546,24
|
|
20240415,131000,89155028,545,545,545,545,16
|
|
20240415,130900,89146308,546,546,546,546,1
|
|
20240415,130800,89145762,546,546,546,546,1
|
|
20240415,130700,89145216,546,546,546,546,0
|
|
20240415,130600,89145216,546,546,546,546,53
|
|
20240415,130500,89116278,546,546,546,546,0
|
|
20240415,130400,89116278,546,546,546,546,0
|
|
20240415,130300,89116278,546,546,546,546,24
|
|
20240415,130200,89103174,545,545,545,545,97
|
|
20240415,130100,89050309,546,546,546,546,0
|
|
20240415,130000,89050309,546,546,546,546,0
|
|
20240415,125900,89050309,546,546,546,546,28
|
|
20240415,125800,89035021,546,546,546,546,5
|
|
20240415,125700,89032291,546,546,546,546,0
|
|
20240415,125600,89032291,546,546,546,546,0
|
|
20240415,125500,89032291,546,546,546,546,0
|
|
20240415,125400,89032291,546,546,546,546,1002
|
|
20240415,125300,88485199,546,546,546,546,24
|
|
20240415,125200,88472095,545,545,545,545,0
|
|
20240415,125100,88472095,545,546,546,545,73
|
|
20240415,125000,88432285,546,545,546,545,246
|
|
20240415,124900,88298092,545,545,545,544,9
|
|
20240415,124800,88293192,546,545,546,544,5286
|
|
20240415,124700,85416644,545,546,546,545,10563
|
|
20240415,124600,79659197,546,546,546,546,0
|
|
20240415,124500,79659197,546,546,546,546,158
|
|
20240415,124400,79572929,546,547,547,546,15227
|
|
20240415,124300,71253460,548,548,548,548,24
|
|
20240415,124200,71240308,547,547,547,547,0
|
|
20240415,124100,71240308,547,548,548,547,73
|
|
20240415,124000,71200353,547,547,547,547,0
|
|
20240415,123900,71200353,547,548,548,547,242
|
|
20240415,123800,71067884,548,548,548,548,0
|
|
20240415,123700,71067884,548,548,548,548,0
|
|
20240415,123600,71067884,548,548,548,548,160
|
|
20240415,123500,70980204,548,548,548,548,48
|
|
20240415,123400,70953900,548,548,548,548,0
|
|
20240415,123300,70953900,548,548,548,548,0
|
|
20240415,123200,70953900,548,548,548,548,4
|
|
20240415,123100,70951708,548,548,548,548,1
|
|
20240415,123000,70951160,548,548,548,548,1
|
|
20240415,122900,70950612,548,548,548,548,10
|
|
20240415,122800,70945132,548,548,548,548,968
|
|
20240415,122700,70414668,548,548,548,548,0
|
|
20240415,122600,70414668,548,548,548,548,0
|
|
20240415,122500,70414668,548,548,548,548,0
|
|
20240415,122400,70414668,548,548,548,548,41
|
|
20240415,122300,70392200,548,548,548,548,7
|
|
20240415,122200,70388364,548,548,548,548,0
|
|
20240415,122100,70388364,548,548,548,548,1
|
|
20240415,122000,70387816,549,548,549,548,101
|
|
20240415,121900,70332462,548,548,548,548,0
|
|
20240415,121800,70332462,548,548,548,548,0
|
|
20240415,121700,70332462,548,548,548,548,0
|
|
20240415,121600,70332462,548,547,548,547,64
|
|
20240415,121500,70297439,547,548,548,547,10
|
|
20240415,121400,70291964,548,548,548,548,152
|
|
20240415,121300,70208668,548,548,548,548,0
|
|
20240415,121200,70208668,548,548,548,548,0
|
|
20240415,121100,70208668,548,548,548,548,49
|
|
20240415,121000,70181816,548,548,548,548,0
|
|
20240415,120900,70181816,548,548,548,548,0
|
|
20240415,120800,70181816,548,549,549,548,660
|
|
20240415,120700,69820135,548,548,548,548,0
|
|
20240415,120600,69820135,548,548,548,548,0
|
|
20240415,120500,69820135,548,548,548,548,0
|
|
20240415,120400,69820135,548,548,548,548,0
|
|
20240415,120300,69820135,548,548,548,548,0
|
|
20240415,120200,69820135,548,548,548,548,378
|
|
20240415,120100,69612991,548,548,548,548,0
|
|
20240415,120000,69612991,548,548,548,548,282
|
|
20240415,115900,69458455,549,549,549,549,0
|
|
20240415,115800,69458455,549,549,549,549,1
|
|
20240415,115700,69457906,550,550,550,550,0
|
|
20240415,115600,69457906,550,548,550,548,3048
|
|
20240415,115500,67781974,548,548,548,548,0
|
|
20240415,115400,67781974,548,548,548,548,791
|
|
20240415,115300,67348506,548,548,548,548,0
|
|
20240415,115200,67348506,548,548,548,548,0
|
|
20240415,115100,67348506,548,548,548,548,20
|
|
20240415,115000,67337546,549,549,549,549,0
|
|
20240415,114900,67337546,549,549,549,549,0
|
|
20240415,114800,67337546,549,549,549,549,0
|
|
20240415,114700,67337546,549,549,549,549,0
|
|
20240415,114600,67337546,549,549,549,549,911
|
|
20240415,114500,66837407,548,548,548,548,0
|
|
20240415,114400,66837407,548,548,548,548,0
|
|
20240415,114300,66837407,548,547,549,547,547
|
|
20240415,114200,66537635,548,547,548,547,100
|
|
20240415,114100,66482933,548,548,548,548,0
|
|
20240415,114000,66482933,548,548,548,548,0
|
|
20240415,113900,66482933,548,548,548,548,0
|
|
20240415,113800,66482933,548,548,548,548,100
|
|
20240415,113700,66428133,548,548,548,548,0
|
|
20240415,113600,66428133,548,548,548,548,108
|
|
20240415,113500,66368949,548,547,548,547,1032
|
|
20240415,113400,65804417,548,548,548,548,49
|
|
20240415,113300,65777565,548,548,548,548,0
|
|
20240415,113200,65777565,548,548,548,548,2
|
|
20240415,113100,65776469,547,547,547,547,2000
|
|
20240415,113000,64682469,547,548,548,547,7010
|
|
20240415,112900,60846324,548,548,548,548,0
|
|
20240415,112800,60846324,548,548,548,548,0
|
|
20240415,112700,60846324,548,548,548,548,219
|
|
20240415,112600,60726312,548,548,548,548,291
|
|
20240415,112500,60566844,549,549,549,549,1
|
|
20240415,112400,60566295,549,549,549,549,1
|
|
20240415,112300,60565746,548,548,548,548,5478
|
|
20240415,112200,57563802,549,549,549,549,3
|
|
20240415,112100,57562155,548,548,548,548,49
|
|
20240415,112000,57535303,549,549,549,549,0
|
|
20240415,111900,57535303,549,549,549,549,0
|
|
20240415,111800,57535303,549,549,549,549,21
|
|
20240415,111700,57523774,549,549,549,549,132
|
|
20240415,111600,57451306,550,550,550,550,0
|
|
20240415,111500,57451306,550,550,550,550,228
|
|
20240415,111400,57325906,548,548,548,548,0
|
|
20240415,111300,57325906,548,548,548,548,0
|
|
20240415,111200,57325906,548,549,549,548,3092
|
|
20240415,111100,55629580,550,550,550,550,6
|
|
20240415,111000,55626280,550,550,550,550,12
|
|
20240415,110900,55619680,549,549,549,549,0
|
|
20240415,110800,55619680,549,549,549,549,0
|
|
20240415,110700,55619680,549,549,549,549,0
|
|
20240415,110600,55619680,549,549,549,549,49
|
|
20240415,110500,55592779,549,549,549,549,0
|
|
20240415,110400,55592779,549,549,549,549,0
|
|
20240415,110300,55592779,549,549,550,549,55
|
|
20240415,110200,55562583,550,550,550,550,100
|
|
20240415,110100,55507583,550,550,550,550,1
|
|
20240415,110000,55507033,550,550,550,550,0
|
|
20240415,105900,55507033,550,550,550,550,236
|
|
20240415,105800,55377233,550,550,550,550,1
|
|
20240415,105700,55376683,549,549,549,549,0
|
|
20240415,105600,55376683,549,549,549,549,48
|
|
20240415,105500,55350331,549,549,549,549,0
|
|
20240415,105400,55350331,549,550,550,549,311
|
|
20240415,105300,55179491,550,550,550,550,15
|
|
20240415,105200,55171241,549,549,549,549,0
|
|
20240415,105100,55171241,549,550,550,549,72
|
|
20240415,105000,55131689,548,548,548,548,0
|
|
20240415,104900,55131689,548,548,548,548,0
|
|
20240415,104800,55131689,548,548,548,548,0
|
|
20240415,104700,55131689,548,548,548,548,0
|
|
20240415,104600,55131689,548,548,548,548,0
|
|
20240415,104500,55131689,548,548,548,548,0
|
|
20240415,104400,55131689,548,548,548,548,1000
|
|
20240415,104300,54583689,547,547,547,547,0
|
|
20240415,104200,54583689,547,547,547,547,0
|
|
20240415,104100,54583689,547,549,549,547,5351
|
|
20240415,104000,51651973,549,549,549,549,0
|
|
20240415,103900,51651973,549,549,549,549,0
|
|
20240415,103800,51651973,549,550,550,549,5222
|
|
20240415,103700,48784873,550,550,550,550,7032
|
|
20240415,103600,44917273,550,550,550,550,2000
|
|
20240415,103500,43817273,550,550,550,550,0
|
|
20240415,103400,43817273,550,550,550,550,0
|
|
20240415,103300,43817273,550,550,550,550,0
|
|
20240415,103200,43817273,550,550,550,550,30
|
|
20240415,103100,43800773,549,549,549,549,49
|
|
20240415,103000,43773872,549,549,549,549,39
|
|
20240415,102900,43752461,550,549,550,549,7
|
|
20240415,102800,43748612,549,550,550,549,259
|
|
20240415,102700,43606211,550,550,550,550,0
|
|
20240415,102600,43606211,550,550,550,550,0
|
|
20240415,102500,43606211,550,550,550,550,100
|
|
20240415,102400,43551211,549,549,549,549,0
|
|
20240415,102300,43551211,549,549,549,549,49
|
|
20240415,102200,43524310,550,550,550,550,10
|
|
20240415,102100,43518810,550,550,550,550,103
|
|
20240415,102000,43462160,549,549,549,549,1
|
|
20240415,101900,43461611,549,549,549,549,1000
|
|
20240415,101800,42912611,549,549,549,549,0
|
|
20240415,101700,42912611,549,549,549,549,0
|
|
20240415,101600,42912611,549,550,550,549,50
|
|
20240415,101500,42885160,550,550,550,550,0
|
|
20240415,101400,42885160,550,550,550,550,0
|
|
20240415,101300,42885160,550,549,550,549,31
|
|
20240415,101200,42868111,549,549,549,549,1000
|
|
20240415,101100,42319111,549,549,549,549,170
|
|
20240415,101000,42225781,550,550,550,550,0
|
|
20240415,100900,42225781,550,550,550,550,24
|
|
20240415,100800,42212581,549,549,549,549,0
|
|
20240415,100700,42212581,549,550,550,549,92
|
|
20240415,100600,42162039,550,550,550,550,20
|
|
20240415,100500,42151039,550,550,550,550,0
|
|
20240415,100400,42151039,550,550,550,550,1050
|
|
20240415,100300,41573539,550,550,550,548,8784
|
|
20240415,100200,36756617,549,549,549,549,123
|
|
20240415,100100,36689090,549,549,549,549,49
|
|
20240415,100000,36662189,550,550,550,550,0
|
|
20240415,095900,36662189,550,550,550,550,25
|
|
20240415,095800,36648439,550,550,550,550,30
|
|
20240415,095700,36631939,550,553,553,550,26158
|
|
20240415,095600,22234847,552,552,552,552,48
|
|
20240415,095500,22208351,553,553,553,553,17
|
|
20240415,095400,22198950,552,552,552,552,48
|
|
20240415,095300,22172454,553,553,553,553,16
|
|
20240415,095200,22163606,553,553,553,553,6
|
|
20240415,095100,22160288,553,553,553,553,16
|
|
20240415,095000,22151440,553,553,553,553,3
|
|
20240415,094900,22149781,553,553,553,553,26
|
|
20240415,094800,22135403,553,553,553,553,17
|
|
20240415,094700,22126002,553,553,553,553,6
|
|
20240415,094600,22122684,552,553,553,552,90
|
|
20240415,094500,22072963,553,553,553,553,19
|
|
20240415,094400,22062456,553,553,553,553,10
|
|
20240415,094300,22056926,553,554,554,553,105
|
|
20240415,094200,21998845,554,554,554,554,22
|
|
20240415,094100,21986657,554,554,554,554,2
|
|
20240415,094000,21985549,554,553,555,553,431
|
|
20240415,093900,21746799,550,551,551,550,123
|
|
20240415,093800,21679137,550,550,550,550,0
|
|
20240415,093700,21679137,550,550,550,550,0
|
|
20240415,093600,21679137,550,550,550,550,0
|
|
20240415,093500,21679137,550,550,551,550,1772
|
|
20240415,093400,20703934,550,551,551,550,2700
|
|
20240415,093300,19217561,551,551,551,551,200
|
|
20240415,093200,19107361,555,555,555,555,0
|
|
20240415,093100,19107361,555,554,555,554,62
|
|
20240415,093000,19073011,554,554,554,550,91
|
|
20240415,092900,19022601,554,554,554,554,0
|
|
20240415,092800,19022601,554,554,554,554,0
|
|
20240415,092700,19022601,554,554,554,554,0
|
|
20240415,092600,19022601,554,555,555,554,1007
|
|
20240415,092500,18464716,555,555,555,555,35
|
|
20240415,092400,18445291,555,552,555,548,15303
|
|
20240415,092300,10017943,552,552,552,552,0
|
|
20240415,092200,10017943,552,553,553,552,1799
|
|
20240415,092100,9024839,553,556,556,553,1059
|
|
20240415,092000,8438135,556,556,556,553,1753
|
|
20240415,091900,7466484,556,556,556,556,416
|
|
20240415,091800,7235188,557,557,557,557,601
|
|
20240415,091700,6900431,557,557,557,557,994
|
|
20240415,091600,6346773,557,558,558,557,1243
|
|
20240415,091500,5654301,558,558,558,558,0
|
|
20240415,091400,5654301,558,558,558,558,0
|
|
20240415,091300,5654301,558,558,558,558,104
|
|
20240415,091200,5596269,561,561,561,561,0
|
|
20240415,091100,5596269,561,561,561,561,399
|
|
20240415,091000,5372430,562,562,562,562,0
|
|
20240415,090900,5372430,562,562,562,558,293
|
|
20240415,090800,5207848,562,562,562,562,4000
|
|
20240415,090700,2959848,561,561,561,561,1600
|
|
20240415,090600,2062248,561,561,561,561,500
|
|
20240415,090500,1781748,557,557,557,557,200
|
|
20240415,090400,1670348,563,563,563,563,0
|
|
20240415,090300,1670348,563,563,563,563,0
|
|
20240415,090200,1670348,563,563,563,563,0
|
|
20240415,090100,1670348,563,560,563,560,181
|
|
20240415,090000,1568985,555,555,555,555,2827
|