580 lines
25 KiB
CSV
580 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,183700,84659160,527,527,527,527,8741
|
|
20240423,183600,84659160,527,527,527,527,0
|
|
20240423,183500,84659160,527,527,527,527,0
|
|
20240423,183400,84659160,527,527,527,527,0
|
|
20240423,183300,84659160,527,527,527,527,0
|
|
20240423,183200,84659160,527,527,527,527,0
|
|
20240423,183100,84659160,527,527,527,527,0
|
|
20240423,183000,84659160,527,527,527,527,0
|
|
20240423,182900,84659160,527,527,527,527,0
|
|
20240423,182800,84659160,527,527,527,527,0
|
|
20240423,182700,84659160,527,527,527,527,0
|
|
20240423,182600,84659160,527,527,527,527,0
|
|
20240423,182500,84659160,527,527,527,527,0
|
|
20240423,182400,84659160,527,527,527,527,0
|
|
20240423,182300,84659160,527,527,527,527,0
|
|
20240423,182200,84659160,527,527,527,527,0
|
|
20240423,182100,84659160,527,527,527,527,0
|
|
20240423,182000,84659160,527,527,527,527,0
|
|
20240423,181900,84659160,527,527,527,527,0
|
|
20240423,181800,84659160,527,527,527,527,0
|
|
20240423,181700,84659160,527,527,527,527,0
|
|
20240423,181600,84659160,527,527,527,527,0
|
|
20240423,181500,84659160,527,527,527,527,0
|
|
20240423,181400,84659160,527,527,527,527,0
|
|
20240423,181300,84659160,527,527,527,527,0
|
|
20240423,181200,84659160,527,527,527,527,0
|
|
20240423,181100,84659160,527,527,527,527,0
|
|
20240423,181000,84659160,527,527,527,527,0
|
|
20240423,180900,84659160,527,527,527,527,0
|
|
20240423,180800,84659160,527,527,527,527,0
|
|
20240423,180700,84659160,527,527,527,527,8741
|
|
20240423,180600,84659160,527,527,527,527,0
|
|
20240423,180500,84659160,527,527,527,527,0
|
|
20240423,180400,84659160,527,527,527,527,0
|
|
20240423,180300,84659160,527,527,527,527,0
|
|
20240423,180200,84659160,527,527,527,527,0
|
|
20240423,180100,84659160,527,527,527,527,0
|
|
20240423,180000,84659160,527,527,527,527,0
|
|
20240423,175900,84659160,527,527,527,527,0
|
|
20240423,175800,84659160,527,527,527,527,0
|
|
20240423,175700,84659160,527,527,527,527,0
|
|
20240423,175600,84659160,527,527,527,527,0
|
|
20240423,175500,84659160,527,527,527,527,0
|
|
20240423,175400,84659160,527,527,527,527,0
|
|
20240423,175300,84659160,527,527,527,527,0
|
|
20240423,175200,84659160,527,527,527,527,0
|
|
20240423,175100,84659160,527,527,527,527,0
|
|
20240423,175000,84659160,527,527,527,527,0
|
|
20240423,174900,84659160,527,527,527,527,0
|
|
20240423,174800,84659160,527,527,527,527,0
|
|
20240423,174700,84659160,527,527,527,527,0
|
|
20240423,174600,84659160,527,527,527,527,0
|
|
20240423,174500,84659160,527,527,527,527,0
|
|
20240423,174400,84659160,527,527,527,527,0
|
|
20240423,174300,84659160,527,527,527,527,0
|
|
20240423,174200,84659160,527,527,527,527,0
|
|
20240423,174100,84659160,527,527,527,527,0
|
|
20240423,174000,84659160,527,527,527,527,0
|
|
20240423,173900,84659160,527,527,527,527,0
|
|
20240423,173800,84659160,527,527,527,527,0
|
|
20240423,173700,84659160,527,527,527,527,8741
|
|
20240423,173600,84659160,527,527,527,527,0
|
|
20240423,173500,84659160,527,527,527,527,0
|
|
20240423,173400,84659160,527,527,527,527,0
|
|
20240423,173300,84659160,527,527,527,527,0
|
|
20240423,173200,84659160,527,527,527,527,0
|
|
20240423,173100,84659160,527,527,527,527,0
|
|
20240423,173000,84659160,527,527,527,527,0
|
|
20240423,172900,84659160,527,527,527,527,0
|
|
20240423,172800,84659160,527,527,527,527,0
|
|
20240423,172700,84659160,527,527,527,527,0
|
|
20240423,172600,84659160,527,527,527,527,0
|
|
20240423,172500,84659160,527,527,527,527,0
|
|
20240423,172400,84659160,527,527,527,527,0
|
|
20240423,172300,84659160,527,527,527,527,0
|
|
20240423,172200,84659160,527,527,527,527,0
|
|
20240423,172100,84659160,527,527,527,527,0
|
|
20240423,172000,84659160,527,527,527,527,0
|
|
20240423,171900,84659160,527,527,527,527,0
|
|
20240423,171800,84659160,527,527,527,527,0
|
|
20240423,171700,84659160,527,527,527,527,0
|
|
20240423,171600,84659160,527,527,527,527,0
|
|
20240423,171500,84659160,527,527,527,527,0
|
|
20240423,171400,84659160,527,527,527,527,0
|
|
20240423,171300,84659160,527,527,527,527,0
|
|
20240423,171200,84659160,527,527,527,527,0
|
|
20240423,171100,84659160,527,527,527,527,0
|
|
20240423,171000,84659160,527,527,527,527,0
|
|
20240423,170900,84659160,527,527,527,527,0
|
|
20240423,170800,84659160,527,527,527,527,0
|
|
20240423,170700,84659160,527,527,527,527,8741
|
|
20240423,170600,84659160,527,527,527,527,0
|
|
20240423,170500,84659160,527,527,527,527,0
|
|
20240423,170400,84659160,527,527,527,527,0
|
|
20240423,170300,84659160,527,527,527,527,0
|
|
20240423,170200,84659160,527,527,527,527,0
|
|
20240423,170100,84659160,527,527,527,527,0
|
|
20240423,170000,84659160,527,527,527,527,0
|
|
20240423,165900,84659160,527,527,527,527,0
|
|
20240423,165800,84659160,527,527,527,527,0
|
|
20240423,165700,84659160,527,527,527,527,0
|
|
20240423,165600,84659160,527,527,527,527,0
|
|
20240423,165500,84659160,527,527,527,527,0
|
|
20240423,165400,84659160,527,527,527,527,0
|
|
20240423,165300,84659160,527,527,527,527,0
|
|
20240423,165200,84659160,527,527,527,527,0
|
|
20240423,165100,84659160,527,527,527,527,0
|
|
20240423,165000,84659160,527,527,527,527,0
|
|
20240423,164900,84659160,527,527,527,527,0
|
|
20240423,164800,84659160,527,527,527,527,0
|
|
20240423,164700,84659160,527,527,527,527,0
|
|
20240423,164600,84659160,527,527,527,527,0
|
|
20240423,164500,84659160,527,527,527,527,0
|
|
20240423,164400,84659160,527,527,527,527,0
|
|
20240423,164300,84659160,527,527,527,527,0
|
|
20240423,164200,84659160,527,527,527,527,0
|
|
20240423,164100,84659160,527,527,527,527,0
|
|
20240423,164000,84659160,527,527,527,527,0
|
|
20240423,163900,84659160,527,527,527,527,0
|
|
20240423,163800,84659160,527,527,527,527,0
|
|
20240423,163700,84659160,527,527,527,527,8741
|
|
20240423,163600,84659160,527,527,527,527,0
|
|
20240423,163500,84659160,527,527,527,527,0
|
|
20240423,163400,84659160,527,527,527,527,0
|
|
20240423,163300,84659160,527,527,527,527,0
|
|
20240423,163200,84659160,527,527,527,527,0
|
|
20240423,163100,84659160,527,527,527,527,0
|
|
20240423,163000,84659160,527,527,527,527,0
|
|
20240423,162900,84659160,527,527,527,527,0
|
|
20240423,162800,84659160,527,527,527,527,0
|
|
20240423,162700,84659160,527,527,527,527,0
|
|
20240423,162600,84659160,527,527,527,527,0
|
|
20240423,162500,84659160,527,527,527,527,0
|
|
20240423,162400,84659160,527,527,527,527,0
|
|
20240423,162300,84659160,527,527,527,527,0
|
|
20240423,162200,84659160,527,527,527,527,0
|
|
20240423,162100,84659160,527,527,527,527,0
|
|
20240423,162000,84659160,527,527,527,527,0
|
|
20240423,161900,84659160,527,527,527,527,0
|
|
20240423,161800,84659160,527,527,527,527,0
|
|
20240423,161700,84659160,527,527,527,527,0
|
|
20240423,161600,84659160,527,527,527,527,0
|
|
20240423,161500,84659160,527,527,527,527,0
|
|
20240423,161400,84659160,527,527,527,527,0
|
|
20240423,161300,84659160,527,527,527,527,0
|
|
20240423,161200,84659160,527,527,527,527,0
|
|
20240423,161100,84659160,527,527,527,527,0
|
|
20240423,161000,84659160,527,527,527,527,0
|
|
20240423,160900,84659160,527,527,527,527,0
|
|
20240423,160800,84659160,527,527,527,527,0
|
|
20240423,160700,84659160,527,527,527,527,8741
|
|
20240423,160600,84659160,527,527,527,527,0
|
|
20240423,160500,84659160,527,527,527,527,0
|
|
20240423,160400,84659160,527,527,527,527,0
|
|
20240423,160300,84659160,527,527,527,527,0
|
|
20240423,160200,84659160,527,527,527,527,0
|
|
20240423,160100,84659160,527,527,527,527,0
|
|
20240423,160000,84659160,527,527,527,527,0
|
|
20240423,155900,84659160,527,527,527,527,0
|
|
20240423,155800,84659160,527,527,527,527,0
|
|
20240423,155700,84659160,527,527,527,527,0
|
|
20240423,155600,84659160,527,527,527,527,0
|
|
20240423,155500,84659160,527,527,527,527,0
|
|
20240423,155400,84659160,527,527,527,527,0
|
|
20240423,155300,84659160,527,527,527,527,0
|
|
20240423,155200,84659160,527,527,527,527,0
|
|
20240423,155100,84659160,527,527,527,527,0
|
|
20240423,155000,84659160,527,527,527,527,0
|
|
20240423,154900,84659160,527,527,527,527,0
|
|
20240423,154800,84659160,527,527,527,527,0
|
|
20240423,154700,84659160,527,527,527,527,0
|
|
20240423,154600,84659160,527,527,527,527,0
|
|
20240423,154500,84659160,527,527,527,527,0
|
|
20240423,154400,84659160,527,527,527,527,0
|
|
20240423,154300,84659160,527,527,527,527,0
|
|
20240423,154200,84659160,527,527,527,527,0
|
|
20240423,154100,84659160,527,527,527,527,0
|
|
20240423,154000,84659160,527,527,527,527,0
|
|
20240423,153900,84659160,527,527,527,527,0
|
|
20240423,153800,84659160,527,527,527,527,0
|
|
20240423,153700,84659160,527,527,527,527,8741
|
|
20240423,153600,84659160,527,527,527,527,0
|
|
20240423,153500,84659160,527,527,527,527,0
|
|
20240423,153400,84659160,527,527,527,527,0
|
|
20240423,153300,84659160,527,527,527,527,0
|
|
20240423,153200,84659160,527,527,527,527,0
|
|
20240423,153100,84659160,527,527,527,527,0
|
|
20240423,153000,84659160,527,527,527,527,8741
|
|
20240423,152900,80052653,530,530,530,530,0
|
|
20240423,152800,80052653,530,530,530,530,0
|
|
20240423,152700,80052653,530,530,530,530,0
|
|
20240423,152600,80052653,530,530,530,530,0
|
|
20240423,152500,80052653,530,530,530,530,0
|
|
20240423,152400,80052653,530,530,530,530,0
|
|
20240423,152300,80052653,530,530,530,530,0
|
|
20240423,152200,80052653,530,530,530,530,0
|
|
20240423,152100,80052653,530,530,530,530,0
|
|
20240423,152000,80052653,530,530,530,530,0
|
|
20240423,151900,80052653,530,530,530,530,0
|
|
20240423,151800,80052653,530,530,530,530,600
|
|
20240423,151700,79734653,528,528,528,528,2000
|
|
20240423,151600,78678653,530,530,530,530,53
|
|
20240423,151500,78650563,528,528,528,528,0
|
|
20240423,151400,78650563,528,528,528,528,0
|
|
20240423,151300,78650563,528,529,529,528,409
|
|
20240423,151200,78434394,529,529,529,529,9
|
|
20240423,151100,78429633,530,529,530,529,26
|
|
20240423,151000,78415855,529,529,529,529,6
|
|
20240423,150900,78412681,530,530,530,530,13
|
|
20240423,150800,78405791,530,530,530,530,0
|
|
20240423,150700,78405791,530,530,530,530,0
|
|
20240423,150600,78405791,530,530,530,530,0
|
|
20240423,150500,78405791,530,530,530,530,0
|
|
20240423,150400,78405791,530,530,530,530,0
|
|
20240423,150300,78405791,530,530,530,530,0
|
|
20240423,150200,78405791,530,530,530,530,0
|
|
20240423,150100,78405791,530,530,530,530,0
|
|
20240423,150000,78405791,530,530,530,530,0
|
|
20240423,145900,78405791,530,530,530,530,0
|
|
20240423,145800,78405791,530,530,530,530,8
|
|
20240423,145700,78401551,530,530,530,530,1
|
|
20240423,145600,78401021,530,530,530,530,0
|
|
20240423,145500,78401021,530,530,530,530,0
|
|
20240423,145400,78401021,530,530,530,530,0
|
|
20240423,145300,78401021,530,530,530,530,0
|
|
20240423,145200,78401021,530,530,530,530,0
|
|
20240423,145100,78401021,530,530,530,530,0
|
|
20240423,145000,78401021,530,530,530,530,0
|
|
20240423,144900,78401021,530,530,530,530,0
|
|
20240423,144800,78401021,530,530,530,530,0
|
|
20240423,144700,78401021,530,530,530,530,0
|
|
20240423,144600,78401021,530,530,530,530,0
|
|
20240423,144500,78401021,530,530,530,530,0
|
|
20240423,144400,78401021,530,530,530,530,0
|
|
20240423,144300,78401021,530,530,530,530,0
|
|
20240423,144200,78401021,530,530,530,530,1
|
|
20240423,144100,78400491,528,528,528,528,0
|
|
20240423,144000,78400491,528,528,528,528,0
|
|
20240423,143900,78400491,528,528,528,528,0
|
|
20240423,143800,78400491,528,528,528,528,3
|
|
20240423,143700,78398907,531,531,531,531,0
|
|
20240423,143600,78398907,531,531,531,531,0
|
|
20240423,143500,78398907,531,531,531,531,0
|
|
20240423,143400,78398907,531,531,531,531,0
|
|
20240423,143300,78398907,531,531,531,531,0
|
|
20240423,143200,78398907,531,531,531,531,0
|
|
20240423,143100,78398907,531,531,531,531,0
|
|
20240423,143000,78398907,531,531,531,531,0
|
|
20240423,142900,78398907,531,531,531,531,0
|
|
20240423,142800,78398907,531,531,531,531,1
|
|
20240423,142700,78398376,531,531,531,531,1
|
|
20240423,142600,78397845,527,527,527,527,21
|
|
20240423,142500,78386778,527,527,527,527,0
|
|
20240423,142400,78386778,527,530,530,527,5160
|
|
20240423,142300,75667111,530,530,530,530,36
|
|
20240423,142200,75648031,530,530,530,530,0
|
|
20240423,142100,75648031,530,530,530,530,1
|
|
20240423,142000,75647501,531,531,531,531,0
|
|
20240423,141900,75647501,531,531,531,531,0
|
|
20240423,141800,75647501,531,531,531,531,0
|
|
20240423,141700,75647501,531,531,531,531,10
|
|
20240423,141600,75642191,531,531,531,531,0
|
|
20240423,141500,75642191,531,531,531,531,33
|
|
20240423,141400,75624668,531,531,531,531,0
|
|
20240423,141300,75624668,531,531,531,531,0
|
|
20240423,141200,75624668,531,531,531,531,0
|
|
20240423,141100,75624668,531,531,531,531,0
|
|
20240423,141000,75624668,531,531,531,531,0
|
|
20240423,140900,75624668,531,531,531,531,0
|
|
20240423,140800,75624668,531,531,531,531,0
|
|
20240423,140700,75624668,531,531,531,531,0
|
|
20240423,140600,75624668,531,531,531,531,0
|
|
20240423,140500,75624668,531,531,531,531,0
|
|
20240423,140400,75624668,531,531,531,531,0
|
|
20240423,140300,75624668,531,531,531,531,5
|
|
20240423,140200,75622013,531,531,531,531,0
|
|
20240423,140100,75622013,531,531,531,531,0
|
|
20240423,140000,75622013,531,531,531,531,0
|
|
20240423,135900,75622013,531,531,531,531,0
|
|
20240423,135800,75622013,531,531,531,531,1
|
|
20240423,135700,75621482,531,531,531,531,0
|
|
20240423,135600,75621482,531,531,531,531,0
|
|
20240423,135500,75621482,531,531,531,531,0
|
|
20240423,135400,75621482,531,531,531,531,0
|
|
20240423,135300,75621482,531,531,531,531,0
|
|
20240423,135200,75621482,531,531,531,531,1
|
|
20240423,135100,75620951,527,530,530,527,9090
|
|
20240423,135000,70817255,530,531,531,530,1000
|
|
20240423,134900,70287254,530,530,530,530,0
|
|
20240423,134800,70287254,530,530,530,530,0
|
|
20240423,134700,70287254,530,530,530,530,0
|
|
20240423,134600,70287254,530,530,530,530,2000
|
|
20240423,134500,69227254,532,532,532,532,0
|
|
20240423,134400,69227254,532,532,532,532,0
|
|
20240423,134300,69227254,532,532,532,532,0
|
|
20240423,134200,69227254,532,532,532,532,0
|
|
20240423,134100,69227254,532,532,532,532,0
|
|
20240423,134000,69227254,532,532,532,532,0
|
|
20240423,133900,69227254,532,532,532,532,0
|
|
20240423,133800,69227254,532,532,532,532,10
|
|
20240423,133700,69221934,530,530,530,530,0
|
|
20240423,133600,69221934,530,530,530,530,0
|
|
20240423,133500,69221934,530,530,530,530,325
|
|
20240423,133400,69049684,530,530,530,530,4001
|
|
20240423,133300,66929154,530,530,530,530,0
|
|
20240423,133200,66929154,530,530,530,530,142
|
|
20240423,133100,66853894,530,530,530,530,10
|
|
20240423,133000,66848594,530,530,530,530,1
|
|
20240423,132900,66848064,529,529,529,529,500
|
|
20240423,132800,66583564,530,530,530,530,100
|
|
20240423,132700,66530564,530,530,530,530,0
|
|
20240423,132600,66530564,530,530,530,530,0
|
|
20240423,132500,66530564,530,530,530,530,0
|
|
20240423,132400,66530564,530,530,530,530,0
|
|
20240423,132300,66530564,530,530,530,530,0
|
|
20240423,132200,66530564,530,530,530,530,0
|
|
20240423,132100,66530564,530,530,530,530,1
|
|
20240423,132000,66530034,530,530,530,530,0
|
|
20240423,131900,66530034,530,530,530,530,0
|
|
20240423,131800,66530034,530,530,530,530,69
|
|
20240423,131700,66493464,530,530,530,530,163
|
|
20240423,131600,66407074,530,530,530,530,162
|
|
20240423,131500,66321214,530,530,530,530,54
|
|
20240423,131400,66292594,530,531,531,530,5171
|
|
20240423,131300,63551910,531,531,531,531,0
|
|
20240423,131200,63551910,531,531,531,531,0
|
|
20240423,131100,63551910,531,531,531,531,0
|
|
20240423,131000,63551910,531,531,531,531,0
|
|
20240423,130900,63551910,531,531,531,531,0
|
|
20240423,130800,63551910,531,531,531,531,39
|
|
20240423,130700,63531201,531,531,531,531,0
|
|
20240423,130600,63531201,531,531,531,531,1961
|
|
20240423,130500,62489910,532,532,532,532,2
|
|
20240423,130400,62488846,531,531,531,531,0
|
|
20240423,130300,62488846,531,531,531,531,0
|
|
20240423,130200,62488846,531,531,531,531,0
|
|
20240423,130100,62488846,531,531,531,531,0
|
|
20240423,130000,62488846,531,531,531,531,0
|
|
20240423,125900,62488846,531,531,531,531,0
|
|
20240423,125800,62488846,531,532,532,531,141
|
|
20240423,125700,62413973,532,532,532,532,340
|
|
20240423,125600,62233093,532,532,532,532,2
|
|
20240423,125500,62232029,532,532,532,532,0
|
|
20240423,125400,62232029,532,532,532,532,0
|
|
20240423,125300,62232029,532,532,532,532,0
|
|
20240423,125200,62232029,532,532,532,532,1
|
|
20240423,125100,62231497,532,532,532,532,0
|
|
20240423,125000,62231497,532,533,533,532,2902
|
|
20240423,124900,60687533,533,533,533,533,0
|
|
20240423,124800,60687533,533,533,533,533,1
|
|
20240423,124700,60687000,533,533,533,533,2
|
|
20240423,124600,60685934,533,533,533,533,652
|
|
20240423,124500,60338418,533,533,533,533,0
|
|
20240423,124400,60338418,533,533,533,533,176
|
|
20240423,124300,60244610,533,533,533,533,1
|
|
20240423,124200,60244077,533,533,533,533,0
|
|
20240423,124100,60244077,533,533,533,533,0
|
|
20240423,124000,60244077,533,533,533,533,0
|
|
20240423,123900,60244077,533,533,533,533,0
|
|
20240423,123800,60244077,533,533,533,533,1
|
|
20240423,123700,60243544,533,533,533,533,0
|
|
20240423,123600,60243544,533,533,533,533,0
|
|
20240423,123500,60243544,533,533,533,533,0
|
|
20240423,123400,60243544,533,533,533,533,0
|
|
20240423,123300,60243544,533,533,533,533,0
|
|
20240423,123200,60243544,533,533,533,533,0
|
|
20240423,123100,60243544,533,533,533,533,10000
|
|
20240423,123000,54913544,532,532,532,532,2761
|
|
20240423,122900,53444692,532,532,532,532,7
|
|
20240423,122800,53440968,532,532,532,532,0
|
|
20240423,122700,53440968,532,532,532,532,0
|
|
20240423,122600,53440968,532,532,532,532,0
|
|
20240423,122500,53440968,532,532,532,532,0
|
|
20240423,122400,53440968,532,532,532,532,121
|
|
20240423,122300,53376596,532,532,532,532,0
|
|
20240423,122200,53376596,532,532,532,532,0
|
|
20240423,122100,53376596,532,532,532,532,0
|
|
20240423,122000,53376596,532,532,532,532,1
|
|
20240423,121900,53376064,532,532,532,532,0
|
|
20240423,121800,53376064,532,532,532,532,0
|
|
20240423,121700,53376064,532,532,532,532,0
|
|
20240423,121600,53376064,532,532,532,532,0
|
|
20240423,121500,53376064,532,532,532,532,0
|
|
20240423,121400,53376064,532,532,532,532,0
|
|
20240423,121300,53376064,532,532,532,532,6
|
|
20240423,121200,53372872,532,532,532,532,0
|
|
20240423,121100,53372872,532,532,532,532,0
|
|
20240423,121000,53372872,532,532,532,532,0
|
|
20240423,120900,53372872,532,532,532,532,0
|
|
20240423,120800,53372872,532,532,532,532,0
|
|
20240423,120700,53372872,532,532,532,532,20
|
|
20240423,120600,53362232,532,532,532,532,287
|
|
20240423,120500,53209548,532,532,532,532,0
|
|
20240423,120400,53209548,532,532,532,532,0
|
|
20240423,120300,53209548,532,532,532,532,0
|
|
20240423,120200,53209548,532,532,532,532,0
|
|
20240423,120100,53209548,532,532,532,532,0
|
|
20240423,120000,53209548,532,532,532,532,0
|
|
20240423,115900,53209548,532,532,532,532,0
|
|
20240423,115800,53209548,532,532,532,532,0
|
|
20240423,115700,53209548,532,532,532,532,0
|
|
20240423,115600,53209548,532,532,532,532,0
|
|
20240423,115500,53209548,532,532,532,532,0
|
|
20240423,115400,53209548,532,532,532,532,0
|
|
20240423,115300,53209548,532,532,532,532,0
|
|
20240423,115200,53209548,532,532,532,532,0
|
|
20240423,115100,53209548,532,532,532,532,0
|
|
20240423,115000,53209548,532,532,532,532,0
|
|
20240423,114900,53209548,532,532,532,532,0
|
|
20240423,114800,53209548,532,532,532,532,0
|
|
20240423,114700,53209548,532,532,532,532,0
|
|
20240423,114600,53209548,532,532,532,532,0
|
|
20240423,114500,53209548,532,532,532,532,0
|
|
20240423,114400,53209548,532,532,532,532,0
|
|
20240423,114300,53209548,532,532,532,532,2001
|
|
20240423,114200,52145016,532,532,532,532,0
|
|
20240423,114100,52145016,532,532,532,532,0
|
|
20240423,114000,52145016,532,532,532,532,0
|
|
20240423,113900,52145016,532,532,532,532,0
|
|
20240423,113800,52145016,532,532,532,532,0
|
|
20240423,113700,52145016,532,532,532,532,0
|
|
20240423,113600,52145016,532,532,532,532,1
|
|
20240423,113500,52144484,532,532,532,532,0
|
|
20240423,113400,52144484,532,532,532,532,0
|
|
20240423,113300,52144484,532,532,532,532,0
|
|
20240423,113200,52144484,532,532,532,532,0
|
|
20240423,113100,52144484,532,532,532,532,0
|
|
20240423,113000,52144484,532,532,532,532,0
|
|
20240423,112900,52144484,532,532,532,532,1
|
|
20240423,112800,52143952,531,531,531,531,0
|
|
20240423,112700,52143952,531,531,531,531,0
|
|
20240423,112600,52143952,531,531,531,531,307
|
|
20240423,112500,51980935,531,531,531,531,0
|
|
20240423,112400,51980935,531,531,531,531,0
|
|
20240423,112300,51980935,531,531,531,531,0
|
|
20240423,112200,51980935,531,531,531,531,7
|
|
20240423,112100,51977218,531,531,531,531,3000
|
|
20240423,112000,50384218,531,531,531,531,0
|
|
20240423,111900,50384218,531,531,531,531,0
|
|
20240423,111800,50384218,531,531,531,531,0
|
|
20240423,111700,50384218,531,530,531,530,980
|
|
20240423,111600,49864808,529,529,529,529,0
|
|
20240423,111500,49864808,529,529,529,529,0
|
|
20240423,111400,49864808,529,529,529,529,0
|
|
20240423,111300,49864808,529,529,529,529,0
|
|
20240423,111200,49864808,529,529,529,529,1
|
|
20240423,111100,49864279,529,529,529,529,0
|
|
20240423,111000,49864279,529,529,529,529,382
|
|
20240423,110900,49662201,529,529,529,529,24
|
|
20240423,110800,49649505,529,530,530,529,9594
|
|
20240423,110700,44573611,531,531,531,531,0
|
|
20240423,110600,44573611,531,531,531,531,3
|
|
20240423,110500,44572018,531,531,531,531,0
|
|
20240423,110400,44572018,531,531,531,531,0
|
|
20240423,110300,44572018,531,531,531,531,3
|
|
20240423,110200,44570425,531,531,531,531,3
|
|
20240423,110100,44568832,529,529,529,529,0
|
|
20240423,110000,44568832,529,531,531,529,11056
|
|
20240423,105900,38712620,531,531,531,531,2
|
|
20240423,105800,38711558,531,531,531,531,0
|
|
20240423,105700,38711558,531,531,531,531,0
|
|
20240423,105600,38711558,531,531,531,531,0
|
|
20240423,105500,38711558,531,531,531,531,0
|
|
20240423,105400,38711558,531,531,531,531,10
|
|
20240423,105300,38706248,531,531,531,531,30
|
|
20240423,105200,38690318,531,530,531,530,22
|
|
20240423,105100,38678652,531,531,531,531,711
|
|
20240423,105000,38301111,531,531,531,531,0
|
|
20240423,104900,38301111,531,531,531,531,0
|
|
20240423,104800,38301111,531,531,531,531,0
|
|
20240423,104700,38301111,531,531,531,531,0
|
|
20240423,104600,38301111,531,531,531,531,0
|
|
20240423,104500,38301111,531,531,531,531,1153
|
|
20240423,104400,37688868,532,532,532,532,0
|
|
20240423,104300,37688868,532,532,532,532,0
|
|
20240423,104200,37688868,532,532,532,532,1
|
|
20240423,104100,37688336,532,532,532,532,24
|
|
20240423,104000,37675568,532,532,532,532,0
|
|
20240423,103900,37675568,532,532,532,532,0
|
|
20240423,103800,37675568,532,532,532,532,20
|
|
20240423,103700,37664928,531,531,531,531,0
|
|
20240423,103600,37664928,531,531,531,531,657
|
|
20240423,103500,37316061,531,531,531,531,0
|
|
20240423,103400,37316061,531,531,531,531,1
|
|
20240423,103300,37315530,531,531,531,531,25
|
|
20240423,103200,37302255,530,530,530,530,700
|
|
20240423,103100,36931255,531,531,531,531,10
|
|
20240423,103000,36925945,530,530,530,530,0
|
|
20240423,102900,36925945,530,530,530,530,0
|
|
20240423,102800,36925945,530,530,530,530,236
|
|
20240423,102700,36800865,530,530,530,530,6764
|
|
20240423,102600,33215945,531,531,531,531,25
|
|
20240423,102500,33202670,531,531,531,531,0
|
|
20240423,102400,33202670,531,531,531,531,55
|
|
20240423,102300,33173465,531,531,531,531,1
|
|
20240423,102200,33172934,531,531,531,531,0
|
|
20240423,102100,33172934,531,531,531,531,0
|
|
20240423,102000,33172934,531,531,531,531,450
|
|
20240423,101900,32933984,531,531,531,531,100
|
|
20240423,101800,32880884,531,531,531,531,1
|
|
20240423,101700,32880353,531,531,531,531,0
|
|
20240423,101600,32880353,531,531,531,531,9
|
|
20240423,101500,32875574,531,531,531,531,0
|
|
20240423,101400,32875574,531,531,531,531,54
|
|
20240423,101300,32846900,531,531,531,531,0
|
|
20240423,101200,32846900,531,531,531,531,1
|
|
20240423,101100,32846369,531,531,531,531,1
|
|
20240423,101000,32845838,529,529,529,529,0
|
|
20240423,100900,32845838,529,529,529,529,5
|
|
20240423,100800,32843193,529,530,530,529,3001
|
|
20240423,100700,31255266,531,531,531,531,10
|
|
20240423,100600,31249956,531,530,531,530,110
|
|
20240423,100500,31191646,531,531,531,531,0
|
|
20240423,100400,31191646,531,531,531,531,101
|
|
20240423,100300,31138015,531,531,531,531,0
|
|
20240423,100200,31138015,531,531,531,531,0
|
|
20240423,100100,31138015,531,531,531,531,1
|
|
20240423,100000,31137484,531,530,531,530,1982
|
|
20240423,095900,30087022,530,530,530,530,20
|
|
20240423,095800,30076422,530,530,530,530,625
|
|
20240423,095700,29745172,531,531,531,531,24
|
|
20240423,095600,29732428,530,530,530,530,0
|
|
20240423,095500,29732428,530,530,530,530,10000
|
|
20240423,095400,24432428,532,532,532,532,30
|
|
20240423,095300,24416468,532,531,532,530,20024
|
|
20240423,095200,13798744,532,532,532,532,0
|
|
20240423,095100,13798744,532,532,532,532,311
|
|
20240423,095000,13633292,533,533,533,533,0
|
|
20240423,094900,13633292,533,533,533,533,0
|
|
20240423,094800,13633292,533,533,533,533,12
|
|
20240423,094700,13626896,533,533,533,533,0
|
|
20240423,094600,13626896,533,533,533,533,255
|
|
20240423,094500,13490981,533,533,533,533,1
|
|
20240423,094400,13490448,533,533,533,533,0
|
|
20240423,094300,13490448,533,533,533,533,0
|
|
20240423,094200,13490448,533,533,533,533,29
|
|
20240423,094100,13474991,533,533,533,533,0
|
|
20240423,094000,13474991,533,533,533,533,0
|
|
20240423,093900,13474991,533,533,533,533,10
|
|
20240423,093800,13469661,533,533,533,533,17
|
|
20240423,093700,13460600,533,532,533,531,56
|
|
20240423,093600,13430819,533,533,533,533,85
|
|
20240423,093500,13385514,533,533,533,533,0
|
|
20240423,093400,13385514,533,533,533,533,1
|
|
20240423,093300,13384981,533,533,533,533,0
|
|
20240423,093200,13384981,533,533,533,533,21
|
|
20240423,093100,13373788,533,533,533,533,202
|
|
20240423,093000,13266122,533,533,533,533,0
|
|
20240423,092900,13266122,533,533,533,533,0
|
|
20240423,092800,13266122,533,533,533,533,1192
|
|
20240423,092700,12630786,533,533,533,533,2
|
|
20240423,092600,12629720,533,533,533,533,2
|
|
20240423,092500,12628654,533,533,533,533,1724
|
|
20240423,092400,11709762,533,533,533,533,0
|
|
20240423,092300,11709762,533,533,533,533,100
|
|
20240423,092200,11656462,533,533,533,533,186
|
|
20240423,092100,11557324,533,533,533,533,0
|
|
20240423,092000,11557324,533,533,533,533,1
|
|
20240423,091900,11556791,533,533,533,533,203
|
|
20240423,091800,11448592,534,534,534,534,1
|
|
20240423,091700,11448058,534,533,534,533,500
|
|
20240423,091600,11181308,533,533,533,533,300
|
|
20240423,091500,11021408,532,532,532,532,210
|
|
20240423,091400,10909688,534,534,534,534,0
|
|
20240423,091300,10909688,534,534,534,534,0
|
|
20240423,091200,10909688,534,534,534,534,60
|
|
20240423,091100,10877648,530,530,530,530,0
|
|
20240423,091000,10877648,530,530,530,530,0
|
|
20240423,090900,10877648,530,530,530,530,0
|
|
20240423,090800,10877648,530,530,530,530,694
|
|
20240423,090700,10509828,530,531,531,530,14895
|
|
20240423,090600,2612943,534,534,534,534,1173
|
|
20240423,090500,1986561,534,534,534,534,0
|
|
20240423,090400,1986561,534,533,534,533,1578
|
|
20240423,090300,1143929,531,531,531,531,935
|
|
20240423,090200,647444,532,532,532,532,1076
|
|
20240423,090100,75012,532,532,532,532,0
|
|
20240423,090000,75012,532,532,532,532,141
|