580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,183700,146332794,530,530,530,530,16150
|
|
20240422,183600,146332794,530,530,530,530,0
|
|
20240422,183500,146332794,530,530,530,530,0
|
|
20240422,183400,146332794,530,530,530,530,0
|
|
20240422,183300,146332794,530,530,530,530,0
|
|
20240422,183200,146332794,530,530,530,530,0
|
|
20240422,183100,146332794,530,530,530,530,0
|
|
20240422,183000,146332794,530,530,530,530,0
|
|
20240422,182900,146332794,530,530,530,530,0
|
|
20240422,182800,146332794,530,530,530,530,0
|
|
20240422,182700,146332794,530,530,530,530,0
|
|
20240422,182600,146332794,530,530,530,530,0
|
|
20240422,182500,146332794,530,530,530,530,0
|
|
20240422,182400,146332794,530,530,530,530,0
|
|
20240422,182300,146332794,530,530,530,530,0
|
|
20240422,182200,146332794,530,530,530,530,0
|
|
20240422,182100,146332794,530,530,530,530,0
|
|
20240422,182000,146332794,530,530,530,530,0
|
|
20240422,181900,146332794,530,530,530,530,0
|
|
20240422,181800,146332794,530,530,530,530,0
|
|
20240422,181700,146332794,530,530,530,530,0
|
|
20240422,181600,146332794,530,530,530,530,0
|
|
20240422,181500,146332794,530,530,530,530,0
|
|
20240422,181400,146332794,530,530,530,530,0
|
|
20240422,181300,146332794,530,530,530,530,0
|
|
20240422,181200,146332794,530,530,530,530,0
|
|
20240422,181100,146332794,530,530,530,530,0
|
|
20240422,181000,146332794,530,530,530,530,0
|
|
20240422,180900,146332794,530,530,530,530,0
|
|
20240422,180800,146332794,530,530,530,530,0
|
|
20240422,180700,146332794,530,530,530,530,16150
|
|
20240422,180600,146332794,530,530,530,530,0
|
|
20240422,180500,146332794,530,530,530,530,0
|
|
20240422,180400,146332794,530,530,530,530,0
|
|
20240422,180300,146332794,530,530,530,530,0
|
|
20240422,180200,146332794,530,530,530,530,0
|
|
20240422,180100,146332794,530,530,530,530,0
|
|
20240422,180000,146332794,530,530,530,530,0
|
|
20240422,175900,146332794,530,530,530,530,0
|
|
20240422,175800,146332794,530,530,530,530,0
|
|
20240422,175700,146332794,530,530,530,530,0
|
|
20240422,175600,146332794,530,530,530,530,0
|
|
20240422,175500,146332794,530,530,530,530,0
|
|
20240422,175400,146332794,530,530,530,530,0
|
|
20240422,175300,146332794,530,530,530,530,0
|
|
20240422,175200,146332794,530,530,530,530,0
|
|
20240422,175100,146332794,530,530,530,530,0
|
|
20240422,175000,146332794,530,530,530,530,0
|
|
20240422,174900,146332794,530,530,530,530,0
|
|
20240422,174800,146332794,530,530,530,530,0
|
|
20240422,174700,146332794,530,530,530,530,0
|
|
20240422,174600,146332794,530,530,530,530,0
|
|
20240422,174500,146332794,530,530,530,530,0
|
|
20240422,174400,146332794,530,530,530,530,0
|
|
20240422,174300,146332794,530,530,530,530,0
|
|
20240422,174200,146332794,530,530,530,530,0
|
|
20240422,174100,146332794,530,530,530,530,0
|
|
20240422,174000,146332794,530,530,530,530,0
|
|
20240422,173900,146332794,530,530,530,530,0
|
|
20240422,173800,146332794,530,530,530,530,0
|
|
20240422,173700,146332794,530,530,530,530,16150
|
|
20240422,173600,146332794,530,530,530,530,0
|
|
20240422,173500,146332794,530,530,530,530,0
|
|
20240422,173400,146332794,530,530,530,530,0
|
|
20240422,173300,146332794,530,530,530,530,0
|
|
20240422,173200,146332794,530,530,530,530,0
|
|
20240422,173100,146332794,530,530,530,530,0
|
|
20240422,173000,146332794,530,530,530,530,0
|
|
20240422,172900,146332794,530,530,530,530,0
|
|
20240422,172800,146332794,530,530,530,530,0
|
|
20240422,172700,146332794,530,530,530,530,0
|
|
20240422,172600,146332794,530,530,530,530,0
|
|
20240422,172500,146332794,530,530,530,530,0
|
|
20240422,172400,146332794,530,530,530,530,0
|
|
20240422,172300,146332794,530,530,530,530,0
|
|
20240422,172200,146332794,530,530,530,530,0
|
|
20240422,172100,146332794,530,530,530,530,0
|
|
20240422,172000,146332794,530,530,530,530,0
|
|
20240422,171900,146332794,530,530,530,530,0
|
|
20240422,171800,146332794,530,530,530,530,0
|
|
20240422,171700,146332794,530,530,530,530,0
|
|
20240422,171600,146332794,530,530,530,530,0
|
|
20240422,171500,146332794,530,530,530,530,0
|
|
20240422,171400,146332794,530,530,530,530,0
|
|
20240422,171300,146332794,530,530,530,530,0
|
|
20240422,171200,146332794,530,530,530,530,0
|
|
20240422,171100,146332794,530,530,530,530,0
|
|
20240422,171000,146332794,530,530,530,530,0
|
|
20240422,170900,146332794,530,530,530,530,0
|
|
20240422,170800,146332794,530,530,530,530,0
|
|
20240422,170700,146332794,530,530,530,530,16150
|
|
20240422,170600,146332794,530,530,530,530,0
|
|
20240422,170500,146332794,530,530,530,530,0
|
|
20240422,170400,146332794,530,530,530,530,0
|
|
20240422,170300,146332794,530,530,530,530,0
|
|
20240422,170200,146332794,530,530,530,530,0
|
|
20240422,170100,146332794,530,530,530,530,0
|
|
20240422,170000,146332794,530,530,530,530,0
|
|
20240422,165900,146332794,530,530,530,530,0
|
|
20240422,165800,146332794,530,530,530,530,0
|
|
20240422,165700,146332794,530,530,530,530,0
|
|
20240422,165600,146332794,530,530,530,530,0
|
|
20240422,165500,146332794,530,530,530,530,0
|
|
20240422,165400,146332794,530,530,530,530,0
|
|
20240422,165300,146332794,530,530,530,530,0
|
|
20240422,165200,146332794,530,530,530,530,0
|
|
20240422,165100,146332794,530,530,530,530,0
|
|
20240422,165000,146332794,530,530,530,530,0
|
|
20240422,164900,146332794,530,530,530,530,0
|
|
20240422,164800,146332794,530,530,530,530,0
|
|
20240422,164700,146332794,530,530,530,530,0
|
|
20240422,164600,146332794,530,530,530,530,0
|
|
20240422,164500,146332794,530,530,530,530,0
|
|
20240422,164400,146332794,530,530,530,530,0
|
|
20240422,164300,146332794,530,530,530,530,0
|
|
20240422,164200,146332794,530,530,530,530,0
|
|
20240422,164100,146332794,530,530,530,530,0
|
|
20240422,164000,146332794,530,530,530,530,0
|
|
20240422,163900,146332794,530,530,530,530,0
|
|
20240422,163800,146332794,530,530,530,530,0
|
|
20240422,163700,146332794,530,530,530,530,16150
|
|
20240422,163600,146332794,530,530,530,530,0
|
|
20240422,163500,146332794,530,530,530,530,0
|
|
20240422,163400,146332794,530,530,530,530,0
|
|
20240422,163300,146332794,530,530,530,530,0
|
|
20240422,163200,146332794,530,530,530,530,0
|
|
20240422,163100,146332794,530,530,530,530,0
|
|
20240422,163000,146332794,530,530,530,530,0
|
|
20240422,162900,146332794,530,530,530,530,0
|
|
20240422,162800,146332794,530,530,530,530,0
|
|
20240422,162700,146332794,530,530,530,530,0
|
|
20240422,162600,146332794,530,530,530,530,0
|
|
20240422,162500,146332794,530,530,530,530,0
|
|
20240422,162400,146332794,530,530,530,530,0
|
|
20240422,162300,146332794,530,530,530,530,0
|
|
20240422,162200,146332794,530,530,530,530,0
|
|
20240422,162100,146332794,530,530,530,530,0
|
|
20240422,162000,146332794,530,530,530,530,0
|
|
20240422,161900,146332794,530,530,530,530,0
|
|
20240422,161800,146332794,530,530,530,530,0
|
|
20240422,161700,146332794,530,530,530,530,0
|
|
20240422,161600,146332794,530,530,530,530,0
|
|
20240422,161500,146332794,530,530,530,530,0
|
|
20240422,161400,146332794,530,530,530,530,0
|
|
20240422,161300,146332794,530,530,530,530,0
|
|
20240422,161200,146332794,530,530,530,530,0
|
|
20240422,161100,146332794,530,530,530,530,0
|
|
20240422,161000,146332794,530,530,530,530,0
|
|
20240422,160900,146332794,530,530,530,530,0
|
|
20240422,160800,146332794,530,530,530,530,0
|
|
20240422,160700,146332794,530,530,530,530,16150
|
|
20240422,160600,146332794,530,530,530,530,0
|
|
20240422,160500,146332794,530,530,530,530,0
|
|
20240422,160400,146332794,530,530,530,530,0
|
|
20240422,160300,146332794,530,530,530,530,0
|
|
20240422,160200,146332794,530,530,530,530,0
|
|
20240422,160100,146332794,530,530,530,530,0
|
|
20240422,160000,146332794,530,530,530,530,0
|
|
20240422,155900,146332794,530,530,530,530,0
|
|
20240422,155800,146332794,530,530,530,530,0
|
|
20240422,155700,146332794,530,530,530,530,0
|
|
20240422,155600,146332794,530,530,530,530,0
|
|
20240422,155500,146332794,530,530,530,530,0
|
|
20240422,155400,146332794,530,530,530,530,0
|
|
20240422,155300,146332794,530,530,530,530,0
|
|
20240422,155200,146332794,530,530,530,530,0
|
|
20240422,155100,146332794,530,530,530,530,0
|
|
20240422,155000,146332794,530,530,530,530,0
|
|
20240422,154900,146332794,530,530,530,530,0
|
|
20240422,154800,146332794,530,530,530,530,0
|
|
20240422,154700,146332794,530,530,530,530,0
|
|
20240422,154600,146332794,530,530,530,530,0
|
|
20240422,154500,146332794,530,530,530,530,0
|
|
20240422,154400,146332794,530,530,530,530,0
|
|
20240422,154300,146332794,530,530,530,530,0
|
|
20240422,154200,146332794,530,530,530,530,0
|
|
20240422,154100,146332794,530,530,530,530,0
|
|
20240422,154000,146332794,530,530,530,530,0
|
|
20240422,153900,146332794,530,530,530,530,0
|
|
20240422,153800,146332794,530,530,530,530,0
|
|
20240422,153700,146332794,530,530,530,530,16150
|
|
20240422,153600,146332794,530,530,530,530,0
|
|
20240422,153500,146332794,530,530,530,530,0
|
|
20240422,153400,146332794,530,530,530,530,0
|
|
20240422,153300,146332794,530,530,530,530,0
|
|
20240422,153200,146332794,530,530,530,530,0
|
|
20240422,153100,146332794,530,530,530,530,0
|
|
20240422,153000,146332794,530,530,530,530,16150
|
|
20240422,152900,137773294,531,531,531,531,0
|
|
20240422,152800,137773294,531,531,531,531,0
|
|
20240422,152700,137773294,531,531,531,531,0
|
|
20240422,152600,137773294,531,531,531,531,0
|
|
20240422,152500,137773294,531,531,531,531,0
|
|
20240422,152400,137773294,531,531,531,531,0
|
|
20240422,152300,137773294,531,531,531,531,0
|
|
20240422,152200,137773294,531,531,531,531,0
|
|
20240422,152100,137773294,531,531,531,531,0
|
|
20240422,152000,137773294,531,531,531,531,0
|
|
20240422,151900,137773294,531,531,531,531,0
|
|
20240422,151800,137773294,531,531,531,531,0
|
|
20240422,151700,137773294,531,531,531,531,0
|
|
20240422,151600,137773294,531,531,531,531,13
|
|
20240422,151500,137766391,531,531,531,531,1
|
|
20240422,151400,137765860,530,530,530,530,73
|
|
20240422,151300,137727170,530,530,530,530,2024
|
|
20240422,151200,136654450,530,530,530,530,277
|
|
20240422,151100,136507640,530,530,530,530,129
|
|
20240422,151000,136439270,530,530,530,530,103
|
|
20240422,150900,136384680,530,530,530,530,124
|
|
20240422,150800,136318960,530,530,530,530,0
|
|
20240422,150700,136318960,530,530,530,530,24
|
|
20240422,150600,136306240,530,530,530,530,1003
|
|
20240422,150500,135774650,530,530,530,530,1114
|
|
20240422,150400,135184230,530,529,530,529,246
|
|
20240422,150300,135053973,530,530,530,530,25
|
|
20240422,150200,135040723,530,530,530,530,1000
|
|
20240422,150100,134510723,530,530,530,530,1397
|
|
20240422,150000,133770313,530,530,530,530,330
|
|
20240422,145900,133595413,530,530,530,530,24
|
|
20240422,145800,133582693,529,530,530,529,3794
|
|
20240422,145700,131574525,531,531,531,531,0
|
|
20240422,145600,131574525,531,531,531,531,2
|
|
20240422,145500,131573463,531,531,531,531,24
|
|
20240422,145400,131560719,531,531,531,531,0
|
|
20240422,145300,131560719,531,531,531,531,24
|
|
20240422,145200,131547975,531,531,531,531,1
|
|
20240422,145100,131547444,530,531,531,530,1024
|
|
20240422,145000,131004700,531,531,531,531,0
|
|
20240422,144900,131004700,531,531,531,531,224
|
|
20240422,144800,130885756,531,531,531,531,36
|
|
20240422,144700,130866640,531,531,531,531,2524
|
|
20240422,144600,129526396,531,531,531,531,2
|
|
20240422,144500,129525334,531,531,531,531,24
|
|
20240422,144400,129512590,531,531,531,531,0
|
|
20240422,144300,129512590,531,531,531,531,5034
|
|
20240422,144200,126839536,531,531,531,531,313
|
|
20240422,144100,126673333,531,531,531,531,149
|
|
20240422,144000,126594214,531,531,531,531,101
|
|
20240422,143900,126540583,531,531,531,531,124
|
|
20240422,143800,126474739,531,531,531,531,2
|
|
20240422,143700,126473677,531,531,531,531,1010
|
|
20240422,143600,125937367,531,531,531,531,0
|
|
20240422,143500,125937367,531,531,531,531,24
|
|
20240422,143400,125924623,530,530,530,530,0
|
|
20240422,143300,125924623,530,530,530,530,201
|
|
20240422,143200,125818093,531,531,531,531,0
|
|
20240422,143100,125818093,531,531,531,531,867
|
|
20240422,143000,125357716,531,531,531,531,0
|
|
20240422,142900,125357716,531,531,531,531,24
|
|
20240422,142800,125344972,531,531,531,531,0
|
|
20240422,142700,125344972,531,531,531,531,24
|
|
20240422,142600,125332228,531,531,531,531,0
|
|
20240422,142500,125332228,531,531,531,530,4622
|
|
20240422,142400,122882543,530,530,530,530,0
|
|
20240422,142300,122882543,530,530,530,530,0
|
|
20240422,142200,122882543,530,530,530,530,839
|
|
20240422,142100,122437873,530,530,530,530,0
|
|
20240422,142000,122437873,530,530,530,530,0
|
|
20240422,141900,122437873,530,530,530,530,0
|
|
20240422,141800,122437873,530,530,530,530,0
|
|
20240422,141700,122437873,530,530,530,530,0
|
|
20240422,141600,122437873,530,530,530,530,0
|
|
20240422,141500,122437873,530,530,530,530,0
|
|
20240422,141400,122437873,530,530,530,530,0
|
|
20240422,141300,122437873,530,530,530,530,0
|
|
20240422,141200,122437873,530,530,530,530,0
|
|
20240422,141100,122437873,530,531,531,530,140
|
|
20240422,141000,122363570,534,534,534,534,500
|
|
20240422,140900,122096570,534,534,534,534,0
|
|
20240422,140800,122096570,534,534,534,534,1
|
|
20240422,140700,122096036,534,534,534,534,0
|
|
20240422,140600,122096036,534,534,534,534,0
|
|
20240422,140500,122096036,534,534,534,534,0
|
|
20240422,140400,122096036,534,534,534,534,5
|
|
20240422,140300,122093366,534,534,534,534,0
|
|
20240422,140200,122093366,534,534,534,534,0
|
|
20240422,140100,122093366,534,534,534,534,10
|
|
20240422,140000,122088026,530,534,534,530,12002
|
|
20240422,135900,115721692,534,534,534,534,0
|
|
20240422,135800,115721692,534,534,534,534,0
|
|
20240422,135700,115721692,534,534,534,534,374
|
|
20240422,135600,115521976,534,534,534,534,0
|
|
20240422,135500,115521976,534,534,534,534,0
|
|
20240422,135400,115521976,534,534,534,534,165
|
|
20240422,135300,115433866,534,534,534,534,1
|
|
20240422,135200,115433332,534,534,534,534,3
|
|
20240422,135100,115431730,534,534,534,534,0
|
|
20240422,135000,115431730,534,534,534,534,1
|
|
20240422,134900,115431196,534,534,534,534,0
|
|
20240422,134800,115431196,534,534,534,534,0
|
|
20240422,134700,115431196,534,534,534,534,0
|
|
20240422,134600,115431196,534,534,534,534,25
|
|
20240422,134500,115417846,534,534,534,534,0
|
|
20240422,134400,115417846,534,534,534,534,47
|
|
20240422,134300,115392748,534,534,534,534,0
|
|
20240422,134200,115392748,534,534,534,534,0
|
|
20240422,134100,115392748,534,534,534,534,0
|
|
20240422,134000,115392748,534,534,534,534,2
|
|
20240422,133900,115391680,534,534,534,534,1
|
|
20240422,133800,115391146,534,534,534,534,0
|
|
20240422,133700,115391146,534,534,534,534,0
|
|
20240422,133600,115391146,534,534,534,534,0
|
|
20240422,133500,115391146,534,534,534,534,108
|
|
20240422,133400,115333474,534,534,534,534,0
|
|
20240422,133300,115333474,534,534,534,534,0
|
|
20240422,133200,115333474,534,534,534,534,0
|
|
20240422,133100,115333474,534,534,534,534,725
|
|
20240422,133000,114946324,534,534,534,534,0
|
|
20240422,132900,114946324,534,534,534,534,29
|
|
20240422,132800,114930838,534,534,534,534,110
|
|
20240422,132700,114872098,534,534,534,534,0
|
|
20240422,132600,114872098,534,534,534,534,0
|
|
20240422,132500,114872098,534,534,534,534,24
|
|
20240422,132400,114859282,534,534,534,534,0
|
|
20240422,132300,114859282,534,534,534,534,0
|
|
20240422,132200,114859282,534,534,534,534,0
|
|
20240422,132100,114859282,534,534,534,534,24
|
|
20240422,132000,114846466,534,534,534,534,0
|
|
20240422,131900,114846466,534,534,534,534,24
|
|
20240422,131800,114833650,533,533,533,533,12
|
|
20240422,131700,114827254,533,533,533,533,0
|
|
20240422,131600,114827254,533,533,533,533,0
|
|
20240422,131500,114827254,533,533,533,533,0
|
|
20240422,131400,114827254,533,533,533,533,0
|
|
20240422,131300,114827254,533,533,533,533,1
|
|
20240422,131200,114826721,533,533,533,533,10
|
|
20240422,131100,114821391,533,533,533,533,30
|
|
20240422,131000,114805401,533,533,533,533,0
|
|
20240422,130900,114805401,533,533,533,533,1025
|
|
20240422,130800,114259076,533,533,533,533,1000
|
|
20240422,130700,113726076,533,533,533,533,24
|
|
20240422,130600,113713284,533,533,533,533,25
|
|
20240422,130500,113699959,534,534,534,534,144
|
|
20240422,130400,113623063,534,534,534,534,0
|
|
20240422,130300,113623063,534,534,534,534,25
|
|
20240422,130200,113609713,534,534,534,534,0
|
|
20240422,130100,113609713,534,534,534,534,48
|
|
20240422,130000,113584081,534,534,534,534,546
|
|
20240422,125900,113292517,534,534,534,534,24
|
|
20240422,125800,113279701,532,532,532,532,0
|
|
20240422,125700,113279701,532,532,532,532,0
|
|
20240422,125600,113279701,532,532,532,532,0
|
|
20240422,125500,113279701,532,532,532,532,0
|
|
20240422,125400,113279701,532,532,532,532,0
|
|
20240422,125300,113279701,532,532,532,532,0
|
|
20240422,125200,113279701,532,532,532,532,0
|
|
20240422,125100,113279701,532,532,532,532,0
|
|
20240422,125000,113279701,532,532,532,532,0
|
|
20240422,124900,113279701,532,532,532,532,1
|
|
20240422,124800,113279169,534,534,534,534,100
|
|
20240422,124700,113225769,534,534,534,534,0
|
|
20240422,124600,113225769,534,534,534,534,0
|
|
20240422,124500,113225769,534,534,534,534,0
|
|
20240422,124400,113225769,534,534,534,534,100
|
|
20240422,124300,113172369,534,534,534,534,0
|
|
20240422,124200,113172369,534,534,534,534,0
|
|
20240422,124100,113172369,534,534,534,534,0
|
|
20240422,124000,113172369,534,534,534,534,4
|
|
20240422,123900,113170233,534,534,534,534,0
|
|
20240422,123800,113170233,534,534,534,534,0
|
|
20240422,123700,113170233,534,534,534,534,0
|
|
20240422,123600,113170233,534,534,534,534,0
|
|
20240422,123500,113170233,534,534,534,534,1
|
|
20240422,123400,113169699,534,534,534,534,0
|
|
20240422,123300,113169699,534,534,534,534,0
|
|
20240422,123200,113169699,534,534,534,534,1
|
|
20240422,123100,113169165,534,534,534,534,0
|
|
20240422,123000,113169165,534,534,534,534,1
|
|
20240422,122900,113168631,534,534,534,534,0
|
|
20240422,122800,113168631,534,534,534,534,1000
|
|
20240422,122700,112634631,534,534,534,534,0
|
|
20240422,122600,112634631,534,534,534,534,0
|
|
20240422,122500,112634631,534,534,534,534,0
|
|
20240422,122400,112634631,534,534,534,534,6
|
|
20240422,122300,112631427,534,534,534,534,0
|
|
20240422,122200,112631427,534,534,534,534,0
|
|
20240422,122100,112631427,534,534,534,534,0
|
|
20240422,122000,112631427,534,534,534,534,1
|
|
20240422,121900,112630893,534,534,534,534,0
|
|
20240422,121800,112630893,534,534,534,534,0
|
|
20240422,121700,112630893,534,534,534,534,0
|
|
20240422,121600,112630893,534,534,534,534,0
|
|
20240422,121500,112630893,534,534,534,534,7479
|
|
20240422,121400,108637107,534,534,534,534,0
|
|
20240422,121300,108637107,534,534,534,534,1
|
|
20240422,121200,108636573,534,534,534,534,0
|
|
20240422,121100,108636573,534,534,534,534,0
|
|
20240422,121000,108636573,534,534,534,534,1
|
|
20240422,120900,108636039,534,534,534,534,0
|
|
20240422,120800,108636039,534,534,534,534,0
|
|
20240422,120700,108636039,534,534,534,534,0
|
|
20240422,120600,108636039,534,534,534,534,0
|
|
20240422,120500,108636039,534,534,534,534,10
|
|
20240422,120400,108630699,534,534,534,534,0
|
|
20240422,120300,108630699,534,534,534,534,0
|
|
20240422,120200,108630699,534,534,534,534,1
|
|
20240422,120100,108630165,530,530,530,530,0
|
|
20240422,120000,108630165,530,530,530,530,0
|
|
20240422,115900,108630165,530,530,530,530,0
|
|
20240422,115800,108630165,530,530,530,530,0
|
|
20240422,115700,108630165,530,530,530,530,0
|
|
20240422,115600,108630165,530,530,530,530,0
|
|
20240422,115500,108630165,530,532,532,530,5000
|
|
20240422,115400,105978665,534,534,534,534,1
|
|
20240422,115300,105978131,530,530,530,530,0
|
|
20240422,115200,105978131,530,534,534,530,10016
|
|
20240422,115100,100669587,534,534,534,534,0
|
|
20240422,115000,100669587,534,534,534,534,1
|
|
20240422,114900,100669053,534,534,534,534,1
|
|
20240422,114800,100668519,534,534,534,534,0
|
|
20240422,114700,100668519,534,534,534,534,11
|
|
20240422,114600,100662645,534,534,534,534,47
|
|
20240422,114500,100637547,530,530,530,530,0
|
|
20240422,114400,100637547,530,530,530,530,20000
|
|
20240422,114300,90037547,534,534,534,534,1
|
|
20240422,114200,90037013,534,534,534,534,0
|
|
20240422,114100,90037013,534,534,534,534,5
|
|
20240422,114000,90034343,534,534,534,534,1
|
|
20240422,113900,90033809,530,531,531,530,693
|
|
20240422,113800,89666008,534,534,534,534,0
|
|
20240422,113700,89666008,534,534,534,534,0
|
|
20240422,113600,89666008,534,534,534,534,0
|
|
20240422,113500,89666008,534,534,534,534,0
|
|
20240422,113400,89666008,534,534,534,534,0
|
|
20240422,113300,89666008,534,534,534,534,0
|
|
20240422,113200,89666008,534,534,534,534,624
|
|
20240422,113100,89332792,534,534,534,534,0
|
|
20240422,113000,89332792,534,534,534,534,0
|
|
20240422,112900,89332792,534,534,534,534,0
|
|
20240422,112800,89332792,534,534,534,534,0
|
|
20240422,112700,89332792,534,533,534,533,2000
|
|
20240422,112600,88264997,531,531,531,531,0
|
|
20240422,112500,88264997,531,531,531,531,0
|
|
20240422,112400,88264997,531,531,531,531,0
|
|
20240422,112300,88264997,531,532,532,530,3552
|
|
20240422,112200,86382422,532,532,532,532,0
|
|
20240422,112100,86382422,532,532,532,532,0
|
|
20240422,112000,86382422,532,532,532,532,0
|
|
20240422,111900,86382422,532,530,535,530,22613
|
|
20240422,111800,74394612,529,533,533,529,28000
|
|
20240422,111700,59535812,533,534,534,533,1012
|
|
20240422,111600,58996353,534,534,534,534,0
|
|
20240422,111500,58996353,534,534,534,534,0
|
|
20240422,111400,58996353,534,535,535,534,441
|
|
20240422,111300,58760826,535,535,535,535,0
|
|
20240422,111200,58760826,535,537,537,535,1585
|
|
20240422,111100,57912844,537,537,537,537,0
|
|
20240422,111000,57912844,537,537,537,537,0
|
|
20240422,110900,57912844,537,537,537,537,0
|
|
20240422,110800,57912844,537,537,537,537,0
|
|
20240422,110700,57912844,537,537,537,537,0
|
|
20240422,110600,57912844,537,537,537,537,0
|
|
20240422,110500,57912844,537,537,537,537,0
|
|
20240422,110400,57912844,537,537,537,537,0
|
|
20240422,110300,57912844,537,537,537,537,71
|
|
20240422,110200,57874717,537,537,537,537,0
|
|
20240422,110100,57874717,537,537,537,537,24
|
|
20240422,110000,57861829,536,536,536,536,0
|
|
20240422,105900,57861829,536,536,536,536,0
|
|
20240422,105800,57861829,536,536,536,536,0
|
|
20240422,105700,57861829,536,536,536,536,0
|
|
20240422,105600,57861829,536,536,536,536,23
|
|
20240422,105500,57849501,537,537,537,537,0
|
|
20240422,105400,57849501,537,537,537,537,0
|
|
20240422,105300,57849501,537,537,537,537,1
|
|
20240422,105200,57848964,537,537,537,537,7
|
|
20240422,105100,57845205,537,535,537,533,10932
|
|
20240422,105000,52012949,538,535,538,535,336
|
|
20240422,104900,51833087,533,537,537,533,600
|
|
20240422,104800,51512999,538,538,538,538,0
|
|
20240422,104700,51512999,538,538,538,538,0
|
|
20240422,104600,51512999,538,538,538,538,0
|
|
20240422,104500,51512999,538,538,538,538,0
|
|
20240422,104400,51512999,538,538,538,538,0
|
|
20240422,104300,51512999,538,538,538,538,0
|
|
20240422,104200,51512999,538,538,538,538,0
|
|
20240422,104100,51512999,538,538,538,538,20
|
|
20240422,104000,51502239,538,538,538,538,1
|
|
20240422,103900,51501701,538,538,538,538,1
|
|
20240422,103800,51501163,535,536,538,535,271
|
|
20240422,103700,51356092,536,536,536,536,1550
|
|
20240422,103600,50525292,538,538,538,538,0
|
|
20240422,103500,50525292,538,538,538,538,1
|
|
20240422,103400,50524754,538,538,538,538,1
|
|
20240422,103300,50524216,538,538,538,538,0
|
|
20240422,103200,50524216,538,538,538,538,0
|
|
20240422,103100,50524216,538,538,538,538,0
|
|
20240422,103000,50524216,538,538,538,538,2
|
|
20240422,102900,50523140,539,539,539,539,0
|
|
20240422,102800,50523140,539,538,539,538,2748
|
|
20240422,102700,49044216,537,537,537,537,4628
|
|
20240422,102600,46558980,537,536,537,536,1024
|
|
20240422,102500,46009116,534,534,534,534,0
|
|
20240422,102400,46009116,534,534,534,534,0
|
|
20240422,102300,46009116,534,534,534,534,401
|
|
20240422,102200,45794982,534,534,534,534,0
|
|
20240422,102100,45794982,534,534,534,534,0
|
|
20240422,102000,45794982,534,534,534,534,0
|
|
20240422,101900,45794982,534,534,534,534,337
|
|
20240422,101800,45615024,534,534,534,534,1000
|
|
20240422,101700,45081024,534,535,535,533,1126
|
|
20240422,101600,44479904,536,536,536,536,10
|
|
20240422,101500,44474544,537,537,537,537,0
|
|
20240422,101400,44474544,537,537,537,537,1
|
|
20240422,101300,44474007,537,535,538,535,10714
|
|
20240422,101200,38731298,535,535,535,535,0
|
|
20240422,101100,38731298,535,535,535,535,0
|
|
20240422,101000,38731298,535,534,535,534,295
|
|
20240422,100900,38573481,535,535,535,535,0
|
|
20240422,100800,38573481,535,535,535,535,0
|
|
20240422,100700,38573481,535,535,535,535,0
|
|
20240422,100600,38573481,535,534,535,534,20
|
|
20240422,100500,38562784,533,533,533,533,0
|
|
20240422,100400,38562784,533,532,533,532,38
|
|
20240422,100300,38542544,530,530,530,530,0
|
|
20240422,100200,38542544,530,532,532,530,8600
|
|
20240422,100100,33979594,532,532,532,532,0
|
|
20240422,100000,33979594,532,532,532,532,168
|
|
20240422,095900,33890218,533,533,533,533,24
|
|
20240422,095800,33877426,533,533,533,533,23
|
|
20240422,095700,33865167,533,533,533,533,24
|
|
20240422,095600,33852375,532,533,533,532,1801
|
|
20240422,095500,32894242,533,534,534,533,4075
|
|
20240422,095400,30722113,534,534,534,534,5000
|
|
20240422,095300,28052113,534,534,534,534,29
|
|
20240422,095200,28036627,534,534,534,534,0
|
|
20240422,095100,28036627,534,534,534,533,148
|
|
20240422,095000,27957695,534,534,534,534,6
|
|
20240422,094900,27954491,534,534,534,534,406
|
|
20240422,094800,27737687,534,534,534,534,18
|
|
20240422,094700,27728075,534,534,534,534,47
|
|
20240422,094600,27702977,532,532,532,532,0
|
|
20240422,094500,27702977,532,532,532,532,0
|
|
20240422,094400,27702977,532,532,532,532,30
|
|
20240422,094300,27687017,534,534,534,534,1
|
|
20240422,094200,27686483,534,534,534,534,28
|
|
20240422,094100,27671531,534,534,534,534,1
|
|
20240422,094000,27670997,531,534,534,531,9400
|
|
20240422,093900,22673974,532,534,534,532,1726
|
|
20240422,093800,21755141,534,534,534,534,0
|
|
20240422,093700,21755141,534,534,534,534,32
|
|
20240422,093600,21738053,533,534,534,533,1324
|
|
20240422,093500,21032337,533,535,535,533,355
|
|
20240422,093400,20843102,534,534,534,534,48
|
|
20240422,093300,20817470,533,533,533,533,362
|
|
20240422,093200,20624524,533,535,535,533,6238
|
|
20240422,093100,17299438,533,533,533,533,1368
|
|
20240422,093000,16570294,535,535,535,535,1
|
|
20240422,092900,16569759,533,534,534,533,2100
|
|
20240422,092800,15450319,536,536,536,536,8
|
|
20240422,092700,15446031,535,535,535,534,1710
|
|
20240422,092600,14531692,534,534,534,534,922
|
|
20240422,092500,14039344,533,534,534,533,30
|
|
20240422,092400,14023332,535,535,535,535,0
|
|
20240422,092300,14023332,535,536,536,535,44
|
|
20240422,092200,13999772,534,534,534,534,2600
|
|
20240422,092100,12611372,535,535,535,535,1571
|
|
20240422,092000,11770887,533,533,533,533,1004
|
|
20240422,091900,11235755,533,533,533,533,3000
|
|
20240422,091800,9636755,533,534,534,533,810
|
|
20240422,091700,9205023,535,534,535,534,2032
|
|
20240422,091600,8119903,535,535,535,535,0
|
|
20240422,091500,8119903,535,535,535,535,5000
|
|
20240422,091400,5444903,535,534,535,534,1500
|
|
20240422,091300,4642906,534,534,534,534,0
|
|
20240422,091200,4642906,534,534,534,534,55
|
|
20240422,091100,4613536,534,534,534,534,58
|
|
20240422,091000,4582564,532,534,534,532,153
|
|
20240422,090900,4501044,534,534,534,534,874
|
|
20240422,090800,4034328,533,533,533,533,4
|
|
20240422,090700,4032196,533,534,538,533,3049
|
|
20240422,090600,2405761,539,539,539,539,0
|
|
20240422,090500,2405761,539,539,539,539,50
|
|
20240422,090400,2378811,533,535,540,533,3097
|
|
20240422,090300,721180,535,535,535,535,0
|
|
20240422,090200,721180,535,535,535,535,440
|
|
20240422,090100,485780,535,535,535,535,0
|
|
20240422,090000,485780,535,535,535,535,908
|