580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240425,183700,16680107,532,532,532,532,300
|
|
20240425,183600,16680107,532,532,532,532,0
|
|
20240425,183500,16680107,532,532,532,532,0
|
|
20240425,183400,16680107,532,532,532,532,0
|
|
20240425,183300,16680107,532,532,532,532,0
|
|
20240425,183200,16680107,532,532,532,532,0
|
|
20240425,183100,16680107,532,532,532,532,0
|
|
20240425,183000,16680107,532,532,532,532,0
|
|
20240425,182900,16680107,532,532,532,532,0
|
|
20240425,182800,16680107,532,532,532,532,0
|
|
20240425,182700,16680107,532,532,532,532,0
|
|
20240425,182600,16680107,532,532,532,532,0
|
|
20240425,182500,16680107,532,532,532,532,0
|
|
20240425,182400,16680107,532,532,532,532,0
|
|
20240425,182300,16680107,532,532,532,532,0
|
|
20240425,182200,16680107,532,532,532,532,0
|
|
20240425,182100,16680107,532,532,532,532,0
|
|
20240425,182000,16680107,532,532,532,532,0
|
|
20240425,181900,16680107,532,532,532,532,0
|
|
20240425,181800,16680107,532,532,532,532,0
|
|
20240425,181700,16680107,532,532,532,532,0
|
|
20240425,181600,16680107,532,532,532,532,0
|
|
20240425,181500,16680107,532,532,532,532,0
|
|
20240425,181400,16680107,532,532,532,532,0
|
|
20240425,181300,16680107,532,532,532,532,0
|
|
20240425,181200,16680107,532,532,532,532,0
|
|
20240425,181100,16680107,532,532,532,532,0
|
|
20240425,181000,16680107,532,532,532,532,0
|
|
20240425,180900,16680107,532,532,532,532,0
|
|
20240425,180800,16680107,532,532,532,532,0
|
|
20240425,180700,16680107,532,532,532,532,300
|
|
20240425,180600,16680107,532,532,532,532,0
|
|
20240425,180500,16680107,532,532,532,532,0
|
|
20240425,180400,16680107,532,532,532,532,0
|
|
20240425,180300,16680107,532,532,532,532,0
|
|
20240425,180200,16680107,532,532,532,532,0
|
|
20240425,180100,16680107,532,532,532,532,0
|
|
20240425,180000,16680107,532,532,532,532,0
|
|
20240425,175900,16680107,532,532,532,532,0
|
|
20240425,175800,16680107,532,532,532,532,0
|
|
20240425,175700,16680107,532,532,532,532,0
|
|
20240425,175600,16680107,532,532,532,532,0
|
|
20240425,175500,16680107,532,532,532,532,0
|
|
20240425,175400,16680107,532,532,532,532,0
|
|
20240425,175300,16680107,532,532,532,532,0
|
|
20240425,175200,16680107,532,532,532,532,0
|
|
20240425,175100,16680107,532,532,532,532,0
|
|
20240425,175000,16680107,532,532,532,532,0
|
|
20240425,174900,16680107,532,532,532,532,0
|
|
20240425,174800,16680107,532,532,532,532,0
|
|
20240425,174700,16680107,532,532,532,532,0
|
|
20240425,174600,16680107,532,532,532,532,0
|
|
20240425,174500,16680107,532,532,532,532,0
|
|
20240425,174400,16680107,532,532,532,532,0
|
|
20240425,174300,16680107,532,532,532,532,0
|
|
20240425,174200,16680107,532,532,532,532,0
|
|
20240425,174100,16680107,532,532,532,532,0
|
|
20240425,174000,16680107,532,532,532,532,0
|
|
20240425,173900,16680107,532,532,532,532,0
|
|
20240425,173800,16680107,532,532,532,532,0
|
|
20240425,173700,16680107,532,532,532,532,300
|
|
20240425,173600,16680107,532,532,532,532,0
|
|
20240425,173500,16680107,532,532,532,532,0
|
|
20240425,173400,16680107,532,532,532,532,0
|
|
20240425,173300,16680107,532,532,532,532,0
|
|
20240425,173200,16680107,532,532,532,532,0
|
|
20240425,173100,16680107,532,532,532,532,0
|
|
20240425,173000,16680107,532,532,532,532,0
|
|
20240425,172900,16680107,532,532,532,532,0
|
|
20240425,172800,16680107,532,532,532,532,0
|
|
20240425,172700,16680107,532,532,532,532,0
|
|
20240425,172600,16680107,532,532,532,532,0
|
|
20240425,172500,16680107,532,532,532,532,0
|
|
20240425,172400,16680107,532,532,532,532,0
|
|
20240425,172300,16680107,532,532,532,532,0
|
|
20240425,172200,16680107,532,532,532,532,0
|
|
20240425,172100,16680107,532,532,532,532,0
|
|
20240425,172000,16680107,532,532,532,532,0
|
|
20240425,171900,16680107,532,532,532,532,0
|
|
20240425,171800,16680107,532,532,532,532,0
|
|
20240425,171700,16680107,532,532,532,532,0
|
|
20240425,171600,16680107,532,532,532,532,0
|
|
20240425,171500,16680107,532,532,532,532,0
|
|
20240425,171400,16680107,532,532,532,532,0
|
|
20240425,171300,16680107,532,532,532,532,0
|
|
20240425,171200,16680107,532,532,532,532,0
|
|
20240425,171100,16680107,532,532,532,532,0
|
|
20240425,171000,16680107,532,532,532,532,0
|
|
20240425,170900,16680107,532,532,532,532,0
|
|
20240425,170800,16680107,532,532,532,532,0
|
|
20240425,170700,16680107,532,532,532,532,300
|
|
20240425,170600,16680107,532,532,532,532,0
|
|
20240425,170500,16680107,532,532,532,532,0
|
|
20240425,170400,16680107,532,532,532,532,0
|
|
20240425,170300,16680107,532,532,532,532,0
|
|
20240425,170200,16680107,532,532,532,532,0
|
|
20240425,170100,16680107,532,532,532,532,0
|
|
20240425,170000,16680107,532,532,532,532,0
|
|
20240425,165900,16680107,532,532,532,532,0
|
|
20240425,165800,16680107,532,532,532,532,0
|
|
20240425,165700,16680107,532,532,532,532,0
|
|
20240425,165600,16680107,532,532,532,532,0
|
|
20240425,165500,16680107,532,532,532,532,0
|
|
20240425,165400,16680107,532,532,532,532,0
|
|
20240425,165300,16680107,532,532,532,532,0
|
|
20240425,165200,16680107,532,532,532,532,0
|
|
20240425,165100,16680107,532,532,532,532,0
|
|
20240425,165000,16680107,532,532,532,532,0
|
|
20240425,164900,16680107,532,532,532,532,0
|
|
20240425,164800,16680107,532,532,532,532,0
|
|
20240425,164700,16680107,532,532,532,532,0
|
|
20240425,164600,16680107,532,532,532,532,0
|
|
20240425,164500,16680107,532,532,532,532,0
|
|
20240425,164400,16680107,532,532,532,532,0
|
|
20240425,164300,16680107,532,532,532,532,0
|
|
20240425,164200,16680107,532,532,532,532,0
|
|
20240425,164100,16680107,532,532,532,532,0
|
|
20240425,164000,16680107,532,532,532,532,0
|
|
20240425,163900,16680107,532,532,532,532,0
|
|
20240425,163800,16680107,532,532,532,532,0
|
|
20240425,163700,16680107,532,532,532,532,300
|
|
20240425,163600,16680107,532,532,532,532,0
|
|
20240425,163500,16680107,532,532,532,532,0
|
|
20240425,163400,16680107,532,532,532,532,0
|
|
20240425,163300,16680107,532,532,532,532,0
|
|
20240425,163200,16680107,532,532,532,532,0
|
|
20240425,163100,16680107,532,532,532,532,0
|
|
20240425,163000,16680107,532,532,532,532,0
|
|
20240425,162900,16680107,532,532,532,532,0
|
|
20240425,162800,16680107,532,532,532,532,0
|
|
20240425,162700,16680107,532,532,532,532,0
|
|
20240425,162600,16680107,532,532,532,532,0
|
|
20240425,162500,16680107,532,532,532,532,0
|
|
20240425,162400,16680107,532,532,532,532,0
|
|
20240425,162300,16680107,532,532,532,532,0
|
|
20240425,162200,16680107,532,532,532,532,0
|
|
20240425,162100,16680107,532,532,532,532,0
|
|
20240425,162000,16680107,532,532,532,532,0
|
|
20240425,161900,16680107,532,532,532,532,0
|
|
20240425,161800,16680107,532,532,532,532,0
|
|
20240425,161700,16680107,532,532,532,532,0
|
|
20240425,161600,16680107,532,532,532,532,0
|
|
20240425,161500,16680107,532,532,532,532,0
|
|
20240425,161400,16680107,532,532,532,532,0
|
|
20240425,161300,16680107,532,532,532,532,0
|
|
20240425,161200,16680107,532,532,532,532,0
|
|
20240425,161100,16680107,532,532,532,532,0
|
|
20240425,161000,16680107,532,532,532,532,0
|
|
20240425,160900,16680107,532,532,532,532,0
|
|
20240425,160800,16680107,532,532,532,532,0
|
|
20240425,160700,16680107,532,532,532,532,300
|
|
20240425,160600,16680107,532,532,532,532,0
|
|
20240425,160500,16680107,532,532,532,532,0
|
|
20240425,160400,16680107,532,532,532,532,0
|
|
20240425,160300,16680107,532,532,532,532,0
|
|
20240425,160200,16680107,532,532,532,532,0
|
|
20240425,160100,16680107,532,532,532,532,0
|
|
20240425,160000,16680107,532,532,532,532,0
|
|
20240425,155900,16680107,532,532,532,532,0
|
|
20240425,155800,16680107,532,532,532,532,0
|
|
20240425,155700,16680107,532,532,532,532,0
|
|
20240425,155600,16680107,532,532,532,532,0
|
|
20240425,155500,16680107,532,532,532,532,0
|
|
20240425,155400,16680107,532,532,532,532,0
|
|
20240425,155300,16680107,532,532,532,532,0
|
|
20240425,155200,16680107,532,532,532,532,0
|
|
20240425,155100,16680107,532,532,532,532,0
|
|
20240425,155000,16680107,532,532,532,532,0
|
|
20240425,154900,16680107,532,532,532,532,0
|
|
20240425,154800,16680107,532,532,532,532,0
|
|
20240425,154700,16680107,532,532,532,532,0
|
|
20240425,154600,16680107,532,532,532,532,0
|
|
20240425,154500,16680107,532,532,532,532,0
|
|
20240425,154400,16680107,532,532,532,532,0
|
|
20240425,154300,16680107,532,532,532,532,0
|
|
20240425,154200,16680107,532,532,532,532,0
|
|
20240425,154100,16680107,532,532,532,532,0
|
|
20240425,154000,16680107,532,532,532,532,0
|
|
20240425,153900,16680107,532,532,532,532,0
|
|
20240425,153800,16680107,532,532,532,532,0
|
|
20240425,153700,16680107,532,532,532,532,300
|
|
20240425,153600,16680107,532,532,532,532,0
|
|
20240425,153500,16680107,532,532,532,532,0
|
|
20240425,153400,16680107,532,532,532,532,0
|
|
20240425,153300,16680107,532,532,532,532,0
|
|
20240425,153200,16680107,532,532,532,532,0
|
|
20240425,153100,16680107,532,532,532,532,0
|
|
20240425,153000,16680107,532,532,532,532,300
|
|
20240425,152900,16520507,531,531,531,531,0
|
|
20240425,152800,16520507,531,531,531,531,0
|
|
20240425,152700,16520507,531,531,531,531,0
|
|
20240425,152600,16520507,531,531,531,531,0
|
|
20240425,152500,16520507,531,531,531,531,0
|
|
20240425,152400,16520507,531,531,531,531,0
|
|
20240425,152300,16520507,531,531,531,531,0
|
|
20240425,152200,16520507,531,531,531,531,0
|
|
20240425,152100,16520507,531,531,531,531,0
|
|
20240425,152000,16520507,531,531,531,531,0
|
|
20240425,151900,16520507,531,531,531,531,10
|
|
20240425,151800,16515197,530,530,530,530,1
|
|
20240425,151700,16514667,531,531,531,531,0
|
|
20240425,151600,16514667,531,531,531,531,0
|
|
20240425,151500,16514667,531,531,531,531,0
|
|
20240425,151400,16514667,531,531,531,531,0
|
|
20240425,151300,16514667,531,531,531,531,0
|
|
20240425,151200,16514667,531,531,531,531,0
|
|
20240425,151100,16514667,531,531,531,531,0
|
|
20240425,151000,16514667,531,531,531,531,0
|
|
20240425,150900,16514667,531,531,531,531,0
|
|
20240425,150800,16514667,531,531,531,531,0
|
|
20240425,150700,16514667,531,531,531,531,309
|
|
20240425,150600,16350588,531,531,531,531,0
|
|
20240425,150500,16350588,531,531,531,531,10
|
|
20240425,150400,16345278,532,532,532,532,0
|
|
20240425,150300,16345278,532,532,532,532,0
|
|
20240425,150200,16345278,532,532,532,532,0
|
|
20240425,150100,16345278,532,532,532,532,20
|
|
20240425,150000,16334638,529,529,529,529,0
|
|
20240425,145900,16334638,529,529,529,529,0
|
|
20240425,145800,16334638,529,529,529,529,0
|
|
20240425,145700,16334638,529,529,529,529,0
|
|
20240425,145600,16334638,529,529,529,529,0
|
|
20240425,145500,16334638,529,529,529,529,0
|
|
20240425,145400,16334638,529,529,529,529,0
|
|
20240425,145300,16334638,529,529,529,529,0
|
|
20240425,145200,16334638,529,529,529,529,0
|
|
20240425,145100,16334638,529,530,530,529,1000
|
|
20240425,145000,15805629,530,530,530,530,0
|
|
20240425,144900,15805629,530,530,530,530,0
|
|
20240425,144800,15805629,530,530,530,530,0
|
|
20240425,144700,15805629,530,530,530,530,0
|
|
20240425,144600,15805629,530,530,530,530,0
|
|
20240425,144500,15805629,530,530,530,530,1
|
|
20240425,144400,15805099,532,532,532,532,30
|
|
20240425,144300,15789139,532,532,532,532,20
|
|
20240425,144200,15778499,529,529,529,529,0
|
|
20240425,144100,15778499,529,529,529,529,0
|
|
20240425,144000,15778499,529,529,529,529,0
|
|
20240425,143900,15778499,529,529,529,529,0
|
|
20240425,143800,15778499,529,529,529,529,0
|
|
20240425,143700,15778499,529,529,529,529,0
|
|
20240425,143600,15778499,529,529,529,529,0
|
|
20240425,143500,15778499,529,529,529,529,0
|
|
20240425,143400,15778499,529,529,529,529,0
|
|
20240425,143300,15778499,529,530,530,529,1000
|
|
20240425,143200,15248975,530,531,531,530,680
|
|
20240425,143100,14888425,532,532,532,532,0
|
|
20240425,143000,14888425,532,532,532,532,0
|
|
20240425,142900,14888425,532,532,532,532,0
|
|
20240425,142800,14888425,532,532,532,532,0
|
|
20240425,142700,14888425,532,532,532,532,0
|
|
20240425,142600,14888425,532,532,532,532,0
|
|
20240425,142500,14888425,532,532,532,532,505
|
|
20240425,142400,14619765,532,532,532,532,0
|
|
20240425,142300,14619765,532,532,532,532,0
|
|
20240425,142200,14619765,532,532,532,532,7
|
|
20240425,142100,14616041,533,533,533,533,0
|
|
20240425,142000,14616041,533,533,533,533,0
|
|
20240425,141900,14616041,533,533,533,533,187
|
|
20240425,141800,14516370,532,532,532,532,0
|
|
20240425,141700,14516370,532,532,532,532,0
|
|
20240425,141600,14516370,532,532,532,532,0
|
|
20240425,141500,14516370,532,532,532,532,0
|
|
20240425,141400,14516370,532,532,532,532,6
|
|
20240425,141300,14513178,533,533,533,533,0
|
|
20240425,141200,14513178,533,533,533,533,100
|
|
20240425,141100,14459878,533,533,533,533,0
|
|
20240425,141000,14459878,533,533,533,533,0
|
|
20240425,140900,14459878,533,533,533,533,0
|
|
20240425,140800,14459878,533,533,533,533,663
|
|
20240425,140700,14106499,533,533,533,533,0
|
|
20240425,140600,14106499,533,533,533,533,100
|
|
20240425,140500,14053199,533,533,533,533,1000
|
|
20240425,140400,13520199,533,533,533,533,50
|
|
20240425,140300,13493549,533,533,533,533,1000
|
|
20240425,140200,12960549,532,532,532,532,0
|
|
20240425,140100,12960549,532,532,532,532,2
|
|
20240425,140000,12959485,533,533,533,533,0
|
|
20240425,135900,12959485,533,533,533,533,0
|
|
20240425,135800,12959485,533,533,533,533,0
|
|
20240425,135700,12959485,533,533,533,533,0
|
|
20240425,135600,12959485,533,533,533,533,0
|
|
20240425,135500,12959485,533,533,533,533,0
|
|
20240425,135400,12959485,533,533,533,533,500
|
|
20240425,135300,12692985,533,533,533,533,0
|
|
20240425,135200,12692985,533,533,533,533,0
|
|
20240425,135100,12692985,533,533,533,533,22
|
|
20240425,135000,12681259,533,533,533,533,0
|
|
20240425,134900,12681259,533,533,533,533,0
|
|
20240425,134800,12681259,533,533,533,533,0
|
|
20240425,134700,12681259,533,533,533,533,0
|
|
20240425,134600,12681259,533,533,533,533,22
|
|
20240425,134500,12669533,533,533,533,533,0
|
|
20240425,134400,12669533,533,533,533,533,0
|
|
20240425,134300,12669533,533,533,533,533,0
|
|
20240425,134200,12669533,533,533,533,533,0
|
|
20240425,134100,12669533,533,533,533,533,22
|
|
20240425,134000,12657807,532,532,532,532,0
|
|
20240425,133900,12657807,532,532,532,532,0
|
|
20240425,133800,12657807,532,532,532,532,52
|
|
20240425,133700,12630143,532,532,532,532,0
|
|
20240425,133600,12630143,532,532,532,532,0
|
|
20240425,133500,12630143,532,532,532,532,0
|
|
20240425,133400,12630143,532,532,532,532,49
|
|
20240425,133300,12604075,533,533,533,533,0
|
|
20240425,133200,12604075,533,533,533,533,0
|
|
20240425,133100,12604075,533,533,533,533,7
|
|
20240425,133000,12600344,532,532,532,532,0
|
|
20240425,132900,12600344,532,532,532,532,0
|
|
20240425,132800,12600344,532,532,532,532,1
|
|
20240425,132700,12599812,533,533,533,533,0
|
|
20240425,132600,12599812,533,533,533,533,24
|
|
20240425,132500,12587020,532,532,532,532,0
|
|
20240425,132400,12587020,532,532,532,532,33
|
|
20240425,132300,12569464,532,532,532,532,0
|
|
20240425,132200,12569464,532,532,532,532,0
|
|
20240425,132100,12569464,532,532,532,532,0
|
|
20240425,132000,12569464,532,532,532,532,0
|
|
20240425,131900,12569464,532,532,532,532,0
|
|
20240425,131800,12569464,532,532,532,532,23
|
|
20240425,131700,12557228,531,532,532,531,277
|
|
20240425,131600,12410114,532,532,532,532,0
|
|
20240425,131500,12410114,532,532,532,532,0
|
|
20240425,131400,12410114,532,532,532,532,0
|
|
20240425,131300,12410114,532,532,532,532,0
|
|
20240425,131200,12410114,532,532,532,532,0
|
|
20240425,131100,12410114,532,532,532,532,1
|
|
20240425,131000,12409582,533,533,533,533,0
|
|
20240425,130900,12409582,533,533,533,533,1
|
|
20240425,130800,12409049,533,533,533,533,0
|
|
20240425,130700,12409049,533,533,533,533,0
|
|
20240425,130600,12409049,533,533,533,533,0
|
|
20240425,130500,12409049,533,533,533,533,0
|
|
20240425,130400,12409049,533,533,533,533,0
|
|
20240425,130300,12409049,533,533,533,533,0
|
|
20240425,130200,12409049,533,533,533,533,0
|
|
20240425,130100,12409049,533,533,533,533,0
|
|
20240425,130000,12409049,533,533,533,533,0
|
|
20240425,125900,12409049,533,533,533,533,50
|
|
20240425,125800,12382399,533,533,533,533,0
|
|
20240425,125700,12382399,533,532,533,532,10
|
|
20240425,125600,12377076,530,530,530,530,0
|
|
20240425,125500,12377076,530,530,530,530,28
|
|
20240425,125400,12362236,530,530,530,530,0
|
|
20240425,125300,12362236,530,530,530,530,2090
|
|
20240425,125200,11254536,532,532,532,532,0
|
|
20240425,125100,11254536,532,532,532,532,0
|
|
20240425,125000,11254536,532,532,532,532,0
|
|
20240425,124900,11254536,532,532,532,532,0
|
|
20240425,124800,11254536,532,532,532,532,0
|
|
20240425,124700,11254536,532,532,532,532,0
|
|
20240425,124600,11254536,532,532,532,532,0
|
|
20240425,124500,11254536,532,532,532,532,0
|
|
20240425,124400,11254536,532,532,532,532,1
|
|
20240425,124300,11254004,532,532,532,532,0
|
|
20240425,124200,11254004,532,532,532,532,0
|
|
20240425,124100,11254004,532,532,532,532,0
|
|
20240425,124000,11254004,532,532,532,532,0
|
|
20240425,123900,11254004,532,532,532,532,160
|
|
20240425,123800,11168884,532,532,532,532,0
|
|
20240425,123700,11168884,532,532,532,532,0
|
|
20240425,123600,11168884,532,532,532,532,0
|
|
20240425,123500,11168884,532,532,532,532,0
|
|
20240425,123400,11168884,532,532,532,532,0
|
|
20240425,123300,11168884,532,532,532,532,0
|
|
20240425,123200,11168884,532,532,532,532,37
|
|
20240425,123100,11149200,530,530,530,530,0
|
|
20240425,123000,11149200,530,530,530,530,0
|
|
20240425,122900,11149200,530,530,530,530,0
|
|
20240425,122800,11149200,530,530,530,530,0
|
|
20240425,122700,11149200,530,530,530,530,1
|
|
20240425,122600,11148670,530,530,530,530,0
|
|
20240425,122500,11148670,530,530,530,530,0
|
|
20240425,122400,11148670,530,530,530,530,1
|
|
20240425,122300,11148140,530,530,530,530,0
|
|
20240425,122200,11148140,530,530,530,530,0
|
|
20240425,122100,11148140,530,530,530,530,0
|
|
20240425,122000,11148140,530,530,530,530,0
|
|
20240425,121900,11148140,530,530,530,530,0
|
|
20240425,121800,11148140,530,530,530,530,0
|
|
20240425,121700,11148140,530,530,530,530,0
|
|
20240425,121600,11148140,530,530,530,530,0
|
|
20240425,121500,11148140,530,530,530,530,0
|
|
20240425,121400,11148140,530,530,530,530,0
|
|
20240425,121300,11148140,530,530,530,530,0
|
|
20240425,121200,11148140,530,530,530,530,0
|
|
20240425,121100,11148140,530,530,530,530,1
|
|
20240425,121000,11147610,530,530,530,530,0
|
|
20240425,120900,11147610,530,530,530,530,0
|
|
20240425,120800,11147610,530,530,530,530,0
|
|
20240425,120700,11147610,530,530,530,530,0
|
|
20240425,120600,11147610,530,530,530,530,0
|
|
20240425,120500,11147610,530,530,530,530,0
|
|
20240425,120400,11147610,530,530,530,530,0
|
|
20240425,120300,11147610,530,530,530,530,0
|
|
20240425,120200,11147610,530,530,530,530,0
|
|
20240425,120100,11147610,530,530,530,530,0
|
|
20240425,120000,11147610,530,530,530,530,0
|
|
20240425,115900,11147610,530,530,530,530,0
|
|
20240425,115800,11147610,530,530,530,530,0
|
|
20240425,115700,11147610,530,530,530,530,0
|
|
20240425,115600,11147610,530,530,530,530,0
|
|
20240425,115500,11147610,530,530,530,530,0
|
|
20240425,115400,11147610,530,530,530,530,0
|
|
20240425,115300,11147610,530,530,530,530,0
|
|
20240425,115200,11147610,530,530,530,530,467
|
|
20240425,115100,10900100,531,531,531,531,0
|
|
20240425,115000,10900100,531,531,531,531,1126
|
|
20240425,114900,10302194,533,533,533,533,0
|
|
20240425,114800,10302194,533,533,533,533,30
|
|
20240425,114700,10286204,533,533,533,533,0
|
|
20240425,114600,10286204,533,533,533,533,0
|
|
20240425,114500,10286204,533,533,533,533,0
|
|
20240425,114400,10286204,533,533,533,533,0
|
|
20240425,114300,10286204,533,533,533,533,0
|
|
20240425,114200,10286204,533,533,533,533,0
|
|
20240425,114100,10286204,533,533,533,533,0
|
|
20240425,114000,10286204,533,533,533,533,0
|
|
20240425,113900,10286204,533,533,533,533,0
|
|
20240425,113800,10286204,533,533,533,533,0
|
|
20240425,113700,10286204,533,533,533,533,0
|
|
20240425,113600,10286204,533,533,533,533,0
|
|
20240425,113500,10286204,533,533,533,533,1
|
|
20240425,113400,10285671,533,533,533,533,655
|
|
20240425,113300,9936556,534,534,534,534,2
|
|
20240425,113200,9935488,533,533,533,533,30
|
|
20240425,113100,9919498,534,534,534,534,0
|
|
20240425,113000,9919498,534,534,534,534,0
|
|
20240425,112900,9919498,534,534,534,534,0
|
|
20240425,112800,9919498,534,534,534,534,0
|
|
20240425,112700,9919498,534,534,534,534,4
|
|
20240425,112600,9917362,534,534,534,534,0
|
|
20240425,112500,9917362,534,534,534,534,0
|
|
20240425,112400,9917362,534,534,534,534,0
|
|
20240425,112300,9917362,534,533,534,533,466
|
|
20240425,112200,9668834,531,531,531,531,0
|
|
20240425,112100,9668834,531,531,531,531,0
|
|
20240425,112000,9668834,531,531,531,531,0
|
|
20240425,111900,9668834,531,531,531,531,0
|
|
20240425,111800,9668834,531,531,531,531,725
|
|
20240425,111700,9283859,531,531,531,531,1
|
|
20240425,111600,9283328,531,531,531,531,0
|
|
20240425,111500,9283328,531,532,532,531,420
|
|
20240425,111400,9060301,533,533,533,533,25
|
|
20240425,111300,9046976,533,533,533,533,5
|
|
20240425,111200,9044311,533,533,533,533,0
|
|
20240425,111100,9044311,533,533,533,533,1
|
|
20240425,111000,9043778,533,533,533,533,0
|
|
20240425,110900,9043778,533,533,533,533,0
|
|
20240425,110800,9043778,533,533,533,533,0
|
|
20240425,110700,9043778,533,533,533,533,0
|
|
20240425,110600,9043778,533,533,533,533,2
|
|
20240425,110500,9042712,533,533,533,533,0
|
|
20240425,110400,9042712,533,533,533,533,0
|
|
20240425,110300,9042712,533,533,533,533,0
|
|
20240425,110200,9042712,533,533,533,533,0
|
|
20240425,110100,9042712,533,533,533,533,0
|
|
20240425,110000,9042712,533,533,533,533,0
|
|
20240425,105900,9042712,533,533,533,533,17
|
|
20240425,105800,9033651,531,531,531,531,10
|
|
20240425,105700,9028341,531,531,531,531,1
|
|
20240425,105600,9027810,531,531,531,531,0
|
|
20240425,105500,9027810,531,532,532,531,3481
|
|
20240425,105400,7179396,531,531,531,531,0
|
|
20240425,105300,7179396,531,531,531,531,0
|
|
20240425,105200,7179396,531,531,531,531,0
|
|
20240425,105100,7179396,531,531,531,531,0
|
|
20240425,105000,7179396,531,532,533,531,4001
|
|
20240425,104900,5048752,532,532,532,532,1
|
|
20240425,104800,5048220,532,532,532,532,564
|
|
20240425,104700,4748172,531,531,531,531,0
|
|
20240425,104600,4748172,531,531,531,531,0
|
|
20240425,104500,4748172,531,531,531,531,0
|
|
20240425,104400,4748172,531,531,531,531,1
|
|
20240425,104300,4747641,531,531,531,531,0
|
|
20240425,104200,4747641,531,531,531,531,0
|
|
20240425,104100,4747641,531,531,531,531,0
|
|
20240425,104000,4747641,531,531,531,531,0
|
|
20240425,103900,4747641,531,531,531,531,0
|
|
20240425,103800,4747641,531,531,531,531,0
|
|
20240425,103700,4747641,531,531,531,531,1324
|
|
20240425,103600,4044597,531,531,531,531,0
|
|
20240425,103500,4044597,531,531,531,531,0
|
|
20240425,103400,4044597,531,531,531,531,0
|
|
20240425,103300,4044597,531,531,531,531,0
|
|
20240425,103200,4044597,531,531,531,531,0
|
|
20240425,103100,4044597,531,531,531,531,0
|
|
20240425,103000,4044597,531,531,531,531,1124
|
|
20240425,102900,3447753,532,532,532,532,3
|
|
20240425,102800,3446157,532,532,532,532,0
|
|
20240425,102700,3446157,532,532,532,532,30
|
|
20240425,102600,3430197,531,531,531,531,0
|
|
20240425,102500,3430197,531,531,531,531,0
|
|
20240425,102400,3430197,531,531,531,531,0
|
|
20240425,102300,3430197,531,531,531,531,0
|
|
20240425,102200,3430197,531,531,531,531,0
|
|
20240425,102100,3430197,531,531,531,531,0
|
|
20240425,102000,3430197,531,531,531,531,0
|
|
20240425,101900,3430197,531,531,531,531,0
|
|
20240425,101800,3430197,531,531,531,531,0
|
|
20240425,101700,3430197,531,531,531,531,0
|
|
20240425,101600,3430197,531,531,531,531,0
|
|
20240425,101500,3430197,531,531,531,531,0
|
|
20240425,101400,3430197,531,531,531,531,0
|
|
20240425,101300,3430197,531,531,531,531,0
|
|
20240425,101200,3430197,531,531,531,531,0
|
|
20240425,101100,3430197,531,531,531,531,0
|
|
20240425,101000,3430197,531,531,531,531,0
|
|
20240425,100900,3430197,531,530,531,530,1711
|
|
20240425,100800,2521672,531,531,531,531,10
|
|
20240425,100700,2516362,531,531,531,531,0
|
|
20240425,100600,2516362,531,531,531,531,0
|
|
20240425,100500,2516362,531,531,531,531,0
|
|
20240425,100400,2516362,531,531,531,531,0
|
|
20240425,100300,2516362,531,531,531,531,0
|
|
20240425,100200,2516362,531,531,531,531,0
|
|
20240425,100100,2516362,531,531,531,531,0
|
|
20240425,100000,2516362,531,531,531,531,0
|
|
20240425,095900,2516362,531,531,531,531,1
|
|
20240425,095800,2515831,529,529,529,529,0
|
|
20240425,095700,2515831,529,530,530,529,1000
|
|
20240425,095600,1986809,529,529,529,529,0
|
|
20240425,095500,1986809,529,529,529,529,0
|
|
20240425,095400,1986809,529,529,529,529,0
|
|
20240425,095300,1986809,529,530,530,529,1218
|
|
20240425,095200,1341978,531,531,531,531,0
|
|
20240425,095100,1341978,531,531,531,531,22
|
|
20240425,095000,1330296,531,531,531,531,0
|
|
20240425,094900,1330296,531,531,531,531,0
|
|
20240425,094800,1330296,531,531,531,531,0
|
|
20240425,094700,1330296,531,531,531,531,11
|
|
20240425,094600,1324455,531,531,531,531,39
|
|
20240425,094500,1303746,531,531,531,531,38
|
|
20240425,094400,1283568,530,530,530,530,60
|
|
20240425,094300,1251768,530,530,530,530,0
|
|
20240425,094200,1251768,530,530,530,530,0
|
|
20240425,094100,1251768,530,530,530,530,10
|
|
20240425,094000,1246468,531,531,531,531,212
|
|
20240425,093900,1133896,531,531,531,531,0
|
|
20240425,093800,1133896,531,531,531,531,0
|
|
20240425,093700,1133896,531,531,531,531,47
|
|
20240425,093600,1108939,531,531,531,531,23
|
|
20240425,093500,1096726,529,529,529,529,0
|
|
20240425,093400,1096726,529,530,530,529,1900
|
|
20240425,093300,90635,531,531,531,531,1
|
|
20240425,093200,90104,531,531,531,531,1
|
|
20240425,093100,89573,531,531,531,531,69
|
|
20240425,093000,52934,530,530,530,530,0
|
|
20240425,092900,52934,530,530,530,530,0
|
|
20240425,092800,52934,530,530,530,530,0
|
|
20240425,092700,52934,530,530,530,530,2
|
|
20240425,092600,51874,530,530,530,530,0
|
|
20240425,092500,51874,530,530,530,530,0
|
|
20240425,092400,51874,530,530,530,530,0
|
|
20240425,092300,51874,530,530,530,530,17
|
|
20240425,092200,42864,530,530,530,530,0
|
|
20240425,092100,42864,530,530,530,530,0
|
|
20240425,092000,42864,530,530,530,530,12
|
|
20240425,091900,36504,530,530,530,530,0
|
|
20240425,091800,36504,530,530,530,530,0
|
|
20240425,091700,36504,530,530,530,530,0
|
|
20240425,091600,36504,530,530,530,530,0
|
|
20240425,091500,36504,530,530,530,530,0
|
|
20240425,091400,36504,530,530,530,530,0
|
|
20240425,091300,36504,530,530,530,530,0
|
|
20240425,091200,36504,530,530,530,530,0
|
|
20240425,091100,36504,530,530,530,530,3
|
|
20240425,091000,34914,529,529,529,529,0
|
|
20240425,090900,34914,529,529,529,529,0
|
|
20240425,090800,34914,529,529,529,529,0
|
|
20240425,090700,34914,529,529,529,529,0
|
|
20240425,090600,34914,529,529,529,529,0
|
|
20240425,090500,34914,529,529,529,529,2
|
|
20240425,090400,33856,529,529,529,529,0
|
|
20240425,090300,33856,529,529,529,529,6
|
|
20240425,090200,30682,529,529,529,529,0
|
|
20240425,090100,30682,529,529,529,529,0
|
|
20240425,090000,30682,529,529,529,529,58
|