580 lines
24 KiB
CSV
580 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240430,183700,47938827,522,522,522,522,16961
|
|
20240430,183600,47938827,522,522,522,522,0
|
|
20240430,183500,47938827,522,522,522,522,0
|
|
20240430,183400,47938827,522,522,522,522,0
|
|
20240430,183300,47938827,522,522,522,522,0
|
|
20240430,183200,47938827,522,522,522,522,0
|
|
20240430,183100,47938827,522,522,522,522,0
|
|
20240430,183000,47938827,522,522,522,522,0
|
|
20240430,182900,47938827,522,522,522,522,0
|
|
20240430,182800,47938827,522,522,522,522,0
|
|
20240430,182700,47938827,522,522,522,522,0
|
|
20240430,182600,47938827,522,522,522,522,0
|
|
20240430,182500,47938827,522,522,522,522,0
|
|
20240430,182400,47938827,522,522,522,522,0
|
|
20240430,182300,47938827,522,522,522,522,0
|
|
20240430,182200,47938827,522,522,522,522,0
|
|
20240430,182100,47938827,522,522,522,522,0
|
|
20240430,182000,47938827,522,522,522,522,0
|
|
20240430,181900,47938827,522,522,522,522,0
|
|
20240430,181800,47938827,522,522,522,522,0
|
|
20240430,181700,47938827,522,522,522,522,0
|
|
20240430,181600,47938827,522,522,522,522,0
|
|
20240430,181500,47938827,522,522,522,522,0
|
|
20240430,181400,47938827,522,522,522,522,0
|
|
20240430,181300,47938827,522,522,522,522,0
|
|
20240430,181200,47938827,522,522,522,522,0
|
|
20240430,181100,47938827,522,522,522,522,0
|
|
20240430,181000,47938827,522,522,522,522,0
|
|
20240430,180900,47938827,522,522,522,522,0
|
|
20240430,180800,47938827,522,522,522,522,0
|
|
20240430,180700,47938827,522,522,522,522,16961
|
|
20240430,180600,47938827,522,522,522,522,0
|
|
20240430,180500,47938827,522,522,522,522,0
|
|
20240430,180400,47938827,522,522,522,522,0
|
|
20240430,180300,47938827,522,522,522,522,0
|
|
20240430,180200,47938827,522,522,522,522,0
|
|
20240430,180100,47938827,522,522,522,522,0
|
|
20240430,180000,47938827,522,522,522,522,0
|
|
20240430,175900,47938827,522,522,522,522,0
|
|
20240430,175800,47938827,522,522,522,522,0
|
|
20240430,175700,47938827,522,522,522,522,0
|
|
20240430,175600,47938827,522,522,522,522,0
|
|
20240430,175500,47938827,522,522,522,522,0
|
|
20240430,175400,47938827,522,522,522,522,0
|
|
20240430,175300,47938827,522,522,522,522,0
|
|
20240430,175200,47938827,522,522,522,522,0
|
|
20240430,175100,47938827,522,522,522,522,0
|
|
20240430,175000,47938827,522,522,522,522,0
|
|
20240430,174900,47938827,522,522,522,522,0
|
|
20240430,174800,47938827,522,522,522,522,0
|
|
20240430,174700,47938827,522,522,522,522,0
|
|
20240430,174600,47938827,522,522,522,522,0
|
|
20240430,174500,47938827,522,522,522,522,0
|
|
20240430,174400,47938827,522,522,522,522,0
|
|
20240430,174300,47938827,522,522,522,522,0
|
|
20240430,174200,47938827,522,522,522,522,0
|
|
20240430,174100,47938827,522,522,522,522,0
|
|
20240430,174000,47938827,522,522,522,522,0
|
|
20240430,173900,47938827,522,522,522,522,0
|
|
20240430,173800,47938827,522,522,522,522,0
|
|
20240430,173700,47938827,522,522,522,522,16961
|
|
20240430,173600,47938827,522,522,522,522,0
|
|
20240430,173500,47938827,522,522,522,522,0
|
|
20240430,173400,47938827,522,522,522,522,0
|
|
20240430,173300,47938827,522,522,522,522,0
|
|
20240430,173200,47938827,522,522,522,522,0
|
|
20240430,173100,47938827,522,522,522,522,0
|
|
20240430,173000,47938827,522,522,522,522,0
|
|
20240430,172900,47938827,522,522,522,522,0
|
|
20240430,172800,47938827,522,522,522,522,0
|
|
20240430,172700,47938827,522,522,522,522,0
|
|
20240430,172600,47938827,522,522,522,522,0
|
|
20240430,172500,47938827,522,522,522,522,0
|
|
20240430,172400,47938827,522,522,522,522,0
|
|
20240430,172300,47938827,522,522,522,522,0
|
|
20240430,172200,47938827,522,522,522,522,0
|
|
20240430,172100,47938827,522,522,522,522,0
|
|
20240430,172000,47938827,522,522,522,522,0
|
|
20240430,171900,47938827,522,522,522,522,0
|
|
20240430,171800,47938827,522,522,522,522,0
|
|
20240430,171700,47938827,522,522,522,522,0
|
|
20240430,171600,47938827,522,522,522,522,0
|
|
20240430,171500,47938827,522,522,522,522,0
|
|
20240430,171400,47938827,522,522,522,522,0
|
|
20240430,171300,47938827,522,522,522,522,0
|
|
20240430,171200,47938827,522,522,522,522,0
|
|
20240430,171100,47938827,522,522,522,522,0
|
|
20240430,171000,47938827,522,522,522,522,0
|
|
20240430,170900,47938827,522,522,522,522,0
|
|
20240430,170800,47938827,522,522,522,522,0
|
|
20240430,170700,47938827,522,522,522,522,16961
|
|
20240430,170600,47938827,522,522,522,522,0
|
|
20240430,170500,47938827,522,522,522,522,0
|
|
20240430,170400,47938827,522,522,522,522,0
|
|
20240430,170300,47938827,522,522,522,522,0
|
|
20240430,170200,47938827,522,522,522,522,0
|
|
20240430,170100,47938827,522,522,522,522,0
|
|
20240430,170000,47938827,522,522,522,522,0
|
|
20240430,165900,47938827,522,522,522,522,0
|
|
20240430,165800,47938827,522,522,522,522,0
|
|
20240430,165700,47938827,522,522,522,522,0
|
|
20240430,165600,47938827,522,522,522,522,0
|
|
20240430,165500,47938827,522,522,522,522,0
|
|
20240430,165400,47938827,522,522,522,522,0
|
|
20240430,165300,47938827,522,522,522,522,0
|
|
20240430,165200,47938827,522,522,522,522,0
|
|
20240430,165100,47938827,522,522,522,522,0
|
|
20240430,165000,47938827,522,522,522,522,0
|
|
20240430,164900,47938827,522,522,522,522,0
|
|
20240430,164800,47938827,522,522,522,522,0
|
|
20240430,164700,47938827,522,522,522,522,0
|
|
20240430,164600,47938827,522,522,522,522,0
|
|
20240430,164500,47938827,522,522,522,522,0
|
|
20240430,164400,47938827,522,522,522,522,0
|
|
20240430,164300,47938827,522,522,522,522,0
|
|
20240430,164200,47938827,522,522,522,522,0
|
|
20240430,164100,47938827,522,522,522,522,0
|
|
20240430,164000,47938827,522,522,522,522,0
|
|
20240430,163900,47938827,522,522,522,522,0
|
|
20240430,163800,47938827,522,522,522,522,0
|
|
20240430,163700,47938827,522,522,522,522,16961
|
|
20240430,163600,47938827,522,522,522,522,0
|
|
20240430,163500,47938827,522,522,522,522,0
|
|
20240430,163400,47938827,522,522,522,522,0
|
|
20240430,163300,47938827,522,522,522,522,0
|
|
20240430,163200,47938827,522,522,522,522,0
|
|
20240430,163100,47938827,522,522,522,522,0
|
|
20240430,163000,47938827,522,522,522,522,0
|
|
20240430,162900,47938827,522,522,522,522,0
|
|
20240430,162800,47938827,522,522,522,522,0
|
|
20240430,162700,47938827,522,522,522,522,0
|
|
20240430,162600,47938827,522,522,522,522,0
|
|
20240430,162500,47938827,522,522,522,522,0
|
|
20240430,162400,47938827,522,522,522,522,0
|
|
20240430,162300,47938827,522,522,522,522,0
|
|
20240430,162200,47938827,522,522,522,522,0
|
|
20240430,162100,47938827,522,522,522,522,0
|
|
20240430,162000,47938827,522,522,522,522,0
|
|
20240430,161900,47938827,522,522,522,522,0
|
|
20240430,161800,47938827,522,522,522,522,0
|
|
20240430,161700,47938827,522,522,522,522,0
|
|
20240430,161600,47938827,522,522,522,522,0
|
|
20240430,161500,47938827,522,522,522,522,0
|
|
20240430,161400,47938827,522,522,522,522,0
|
|
20240430,161300,47938827,522,522,522,522,0
|
|
20240430,161200,47938827,522,522,522,522,0
|
|
20240430,161100,47938827,522,522,522,522,0
|
|
20240430,161000,47938827,522,522,522,522,0
|
|
20240430,160900,47938827,522,522,522,522,0
|
|
20240430,160800,47938827,522,522,522,522,0
|
|
20240430,160700,47938827,522,522,522,522,16961
|
|
20240430,160600,47938827,522,522,522,522,0
|
|
20240430,160500,47938827,522,522,522,522,0
|
|
20240430,160400,47938827,522,522,522,522,0
|
|
20240430,160300,47938827,522,522,522,522,0
|
|
20240430,160200,47938827,522,522,522,522,0
|
|
20240430,160100,47938827,522,522,522,522,0
|
|
20240430,160000,47938827,522,522,522,522,0
|
|
20240430,155900,47938827,522,522,522,522,0
|
|
20240430,155800,47938827,522,522,522,522,0
|
|
20240430,155700,47938827,522,522,522,522,0
|
|
20240430,155600,47938827,522,522,522,522,0
|
|
20240430,155500,47938827,522,522,522,522,0
|
|
20240430,155400,47938827,522,522,522,522,0
|
|
20240430,155300,47938827,522,522,522,522,0
|
|
20240430,155200,47938827,522,522,522,522,0
|
|
20240430,155100,47938827,522,522,522,522,0
|
|
20240430,155000,47938827,522,522,522,522,0
|
|
20240430,154900,47938827,522,522,522,522,0
|
|
20240430,154800,47938827,522,522,522,522,0
|
|
20240430,154700,47938827,522,522,522,522,0
|
|
20240430,154600,47938827,522,522,522,522,0
|
|
20240430,154500,47938827,522,522,522,522,0
|
|
20240430,154400,47938827,522,522,522,522,0
|
|
20240430,154300,47938827,522,522,522,522,0
|
|
20240430,154200,47938827,522,522,522,522,0
|
|
20240430,154100,47938827,522,522,522,522,0
|
|
20240430,154000,47938827,522,522,522,522,0
|
|
20240430,153900,47938827,522,522,522,522,0
|
|
20240430,153800,47938827,522,522,522,522,0
|
|
20240430,153700,47938827,522,522,522,522,16961
|
|
20240430,153600,47938827,522,522,522,522,0
|
|
20240430,153500,47938827,522,522,522,522,0
|
|
20240430,153400,47938827,522,522,522,522,0
|
|
20240430,153300,47938827,522,522,522,522,0
|
|
20240430,153200,47938827,522,522,522,522,0
|
|
20240430,153100,47938827,522,522,522,522,0
|
|
20240430,153000,47938827,522,522,522,522,16961
|
|
20240430,152900,39085185,523,523,523,523,0
|
|
20240430,152800,39085185,523,523,523,523,0
|
|
20240430,152700,39085185,523,523,523,523,0
|
|
20240430,152600,39085185,523,523,523,523,0
|
|
20240430,152500,39085185,523,523,523,523,0
|
|
20240430,152400,39085185,523,523,523,523,0
|
|
20240430,152300,39085185,523,523,523,523,0
|
|
20240430,152200,39085185,523,523,523,523,0
|
|
20240430,152100,39085185,523,523,523,523,0
|
|
20240430,152000,39085185,523,523,523,523,0
|
|
20240430,151900,39085185,523,525,525,523,10015
|
|
20240430,151800,33840415,526,526,526,526,171
|
|
20240430,151700,33750469,525,525,525,525,0
|
|
20240430,151600,33750469,525,525,525,525,0
|
|
20240430,151500,33750469,525,525,525,525,0
|
|
20240430,151400,33750469,525,525,525,525,0
|
|
20240430,151300,33750469,525,525,525,525,0
|
|
20240430,151200,33750469,525,525,525,525,0
|
|
20240430,151100,33750469,525,525,525,525,0
|
|
20240430,151000,33750469,525,525,525,525,0
|
|
20240430,150900,33750469,525,525,525,525,0
|
|
20240430,150800,33750469,525,525,525,525,500
|
|
20240430,150700,33487969,525,525,525,525,0
|
|
20240430,150600,33487969,525,525,525,525,0
|
|
20240430,150500,33487969,525,526,526,525,659
|
|
20240430,150400,33141348,526,526,526,526,2354
|
|
20240430,150300,31903144,526,526,526,526,0
|
|
20240430,150200,31903144,526,526,526,526,0
|
|
20240430,150100,31903144,526,526,526,526,0
|
|
20240430,150000,31903144,526,526,526,526,0
|
|
20240430,145900,31903144,526,526,526,526,0
|
|
20240430,145800,31903144,526,526,526,526,10
|
|
20240430,145700,31897884,526,526,526,526,0
|
|
20240430,145600,31897884,526,526,526,526,0
|
|
20240430,145500,31897884,526,526,526,526,0
|
|
20240430,145400,31897884,526,526,526,526,0
|
|
20240430,145300,31897884,526,526,526,526,0
|
|
20240430,145200,31897884,526,526,526,526,272
|
|
20240430,145100,31754812,526,526,526,526,0
|
|
20240430,145000,31754812,526,526,526,526,766
|
|
20240430,144900,31351896,526,526,526,526,0
|
|
20240430,144800,31351896,526,526,526,526,0
|
|
20240430,144700,31351896,526,526,526,526,0
|
|
20240430,144600,31351896,526,526,526,526,0
|
|
20240430,144500,31351896,526,526,526,526,69
|
|
20240430,144400,31315602,527,527,527,527,0
|
|
20240430,144300,31315602,527,527,527,527,0
|
|
20240430,144200,31315602,527,527,527,527,100
|
|
20240430,144100,31262902,527,527,527,527,0
|
|
20240430,144000,31262902,527,527,527,527,1
|
|
20240430,143900,31262375,527,527,527,527,3
|
|
20240430,143800,31260794,527,527,527,527,0
|
|
20240430,143700,31260794,527,527,527,527,2
|
|
20240430,143600,31259740,526,526,526,526,0
|
|
20240430,143500,31259740,526,526,526,526,0
|
|
20240430,143400,31259740,526,526,526,526,0
|
|
20240430,143300,31259740,526,526,526,526,0
|
|
20240430,143200,31259740,526,526,526,526,0
|
|
20240430,143100,31259740,526,526,526,526,0
|
|
20240430,143000,31259740,526,526,526,526,0
|
|
20240430,142900,31259740,526,526,526,526,0
|
|
20240430,142800,31259740,526,526,526,526,0
|
|
20240430,142700,31259740,526,526,526,526,0
|
|
20240430,142600,31259740,526,526,526,526,1000
|
|
20240430,142500,30733740,527,527,527,527,0
|
|
20240430,142400,30733740,527,527,527,527,0
|
|
20240430,142300,30733740,527,527,527,527,0
|
|
20240430,142200,30733740,527,527,527,527,0
|
|
20240430,142100,30733740,527,527,527,527,6
|
|
20240430,142000,30730578,526,526,526,526,0
|
|
20240430,141900,30730578,526,526,526,526,0
|
|
20240430,141800,30730578,526,526,526,526,0
|
|
20240430,141700,30730578,526,526,526,526,0
|
|
20240430,141600,30730578,526,526,526,526,103
|
|
20240430,141500,30676400,527,527,527,527,0
|
|
20240430,141400,30676400,527,527,527,527,0
|
|
20240430,141300,30676400,527,527,527,527,0
|
|
20240430,141200,30676400,527,527,527,527,0
|
|
20240430,141100,30676400,527,527,527,527,0
|
|
20240430,141000,30676400,527,527,527,527,0
|
|
20240430,140900,30676400,527,527,527,527,0
|
|
20240430,140800,30676400,527,527,527,527,0
|
|
20240430,140700,30676400,527,527,527,527,0
|
|
20240430,140600,30676400,527,527,527,527,13
|
|
20240430,140500,30669549,525,525,525,525,1
|
|
20240430,140400,30669024,527,527,527,527,0
|
|
20240430,140300,30669024,527,527,527,527,20
|
|
20240430,140200,30658484,527,527,527,527,1
|
|
20240430,140100,30657957,524,524,524,524,0
|
|
20240430,140000,30657957,524,524,524,524,0
|
|
20240430,135900,30657957,524,524,524,524,0
|
|
20240430,135800,30657957,524,524,524,524,0
|
|
20240430,135700,30657957,524,524,524,524,0
|
|
20240430,135600,30657957,524,524,524,524,0
|
|
20240430,135500,30657957,524,524,524,524,0
|
|
20240430,135400,30657957,524,524,524,524,0
|
|
20240430,135300,30657957,524,524,524,524,0
|
|
20240430,135200,30657957,524,524,524,524,0
|
|
20240430,135100,30657957,524,525,525,524,1697
|
|
20240430,135000,29767137,525,525,525,525,0
|
|
20240430,134900,29767137,525,525,525,525,0
|
|
20240430,134800,29767137,525,525,525,525,0
|
|
20240430,134700,29767137,525,525,525,525,0
|
|
20240430,134600,29767137,525,525,525,525,14
|
|
20240430,134500,29759787,525,525,525,525,0
|
|
20240430,134400,29759787,525,525,525,525,0
|
|
20240430,134300,29759787,525,525,525,525,0
|
|
20240430,134200,29759787,525,525,525,525,0
|
|
20240430,134100,29759787,525,525,525,525,0
|
|
20240430,134000,29759787,525,525,525,525,0
|
|
20240430,133900,29759787,525,525,525,525,0
|
|
20240430,133800,29759787,525,525,525,525,0
|
|
20240430,133700,29759787,525,525,525,525,26
|
|
20240430,133600,29746137,525,525,525,525,0
|
|
20240430,133500,29746137,525,525,525,525,376
|
|
20240430,133400,29548737,525,525,525,525,10
|
|
20240430,133300,29543487,525,525,525,525,0
|
|
20240430,133200,29543487,525,525,525,525,0
|
|
20240430,133100,29543487,525,525,525,525,0
|
|
20240430,133000,29543487,525,525,525,525,0
|
|
20240430,132900,29543487,525,525,525,525,0
|
|
20240430,132800,29543487,525,525,525,525,0
|
|
20240430,132700,29543487,525,525,525,525,0
|
|
20240430,132600,29543487,525,525,525,525,15
|
|
20240430,132500,29535612,524,524,524,524,0
|
|
20240430,132400,29535612,524,524,524,524,0
|
|
20240430,132300,29535612,524,524,524,524,0
|
|
20240430,132200,29535612,524,524,524,524,0
|
|
20240430,132100,29535612,524,524,524,524,0
|
|
20240430,132000,29535612,524,524,524,524,0
|
|
20240430,131900,29535612,524,524,524,524,0
|
|
20240430,131800,29535612,524,524,524,524,0
|
|
20240430,131700,29535612,524,524,524,524,0
|
|
20240430,131600,29535612,524,524,524,524,0
|
|
20240430,131500,29535612,524,524,524,524,0
|
|
20240430,131400,29535612,524,524,524,524,0
|
|
20240430,131300,29535612,524,524,524,524,2850
|
|
20240430,131200,28042212,524,524,524,524,0
|
|
20240430,131100,28042212,524,524,524,524,0
|
|
20240430,131000,28042212,524,524,524,524,0
|
|
20240430,130900,28042212,524,524,524,524,0
|
|
20240430,130800,28042212,524,524,524,524,0
|
|
20240430,130700,28042212,524,524,524,524,0
|
|
20240430,130600,28042212,524,524,524,524,0
|
|
20240430,130500,28042212,524,524,524,524,0
|
|
20240430,130400,28042212,524,524,524,524,0
|
|
20240430,130300,28042212,524,524,524,524,0
|
|
20240430,130200,28042212,524,524,524,524,0
|
|
20240430,130100,28042212,524,524,524,524,0
|
|
20240430,130000,28042212,524,524,524,524,0
|
|
20240430,125900,28042212,524,524,524,524,0
|
|
20240430,125800,28042212,524,524,524,524,0
|
|
20240430,125700,28042212,524,524,524,524,0
|
|
20240430,125600,28042212,524,524,524,524,201
|
|
20240430,125500,27936888,524,524,524,524,0
|
|
20240430,125400,27936888,524,524,524,524,0
|
|
20240430,125300,27936888,524,524,524,524,1543
|
|
20240430,125200,27128356,524,525,525,524,11569
|
|
20240430,125100,21062353,527,527,527,527,0
|
|
20240430,125000,21062353,527,527,527,527,0
|
|
20240430,124900,21062353,527,527,527,527,0
|
|
20240430,124800,21062353,527,527,527,527,0
|
|
20240430,124700,21062353,527,527,527,527,0
|
|
20240430,124600,21062353,527,527,527,527,0
|
|
20240430,124500,21062353,527,527,527,527,0
|
|
20240430,124400,21062353,527,527,527,527,0
|
|
20240430,124300,21062353,527,527,527,527,0
|
|
20240430,124200,21062353,527,527,527,527,0
|
|
20240430,124100,21062353,527,527,527,527,0
|
|
20240430,124000,21062353,527,527,527,527,0
|
|
20240430,123900,21062353,527,527,527,527,0
|
|
20240430,123800,21062353,527,527,527,527,0
|
|
20240430,123700,21062353,527,527,527,527,0
|
|
20240430,123600,21062353,527,527,527,527,0
|
|
20240430,123500,21062353,527,527,527,527,0
|
|
20240430,123400,21062353,527,527,527,527,1
|
|
20240430,123300,21061826,524,524,524,524,0
|
|
20240430,123200,21061826,524,524,524,524,0
|
|
20240430,123100,21061826,524,524,524,524,0
|
|
20240430,123000,21061826,524,524,524,524,0
|
|
20240430,122900,21061826,524,524,524,524,0
|
|
20240430,122800,21061826,524,524,524,524,0
|
|
20240430,122700,21061826,524,524,524,524,10
|
|
20240430,122600,21056586,524,524,524,524,0
|
|
20240430,122500,21056586,524,524,524,524,0
|
|
20240430,122400,21056586,524,524,524,524,0
|
|
20240430,122300,21056586,524,524,524,524,0
|
|
20240430,122200,21056586,524,524,524,524,0
|
|
20240430,122100,21056586,524,524,524,524,0
|
|
20240430,122000,21056586,524,524,524,524,0
|
|
20240430,121900,21056586,524,524,524,524,0
|
|
20240430,121800,21056586,524,524,524,524,0
|
|
20240430,121700,21056586,524,524,524,524,0
|
|
20240430,121600,21056586,524,524,524,524,0
|
|
20240430,121500,21056586,524,526,526,524,4306
|
|
20240430,121400,18797898,526,526,526,526,0
|
|
20240430,121300,18797898,526,526,526,526,0
|
|
20240430,121200,18797898,526,526,526,526,0
|
|
20240430,121100,18797898,526,526,526,526,0
|
|
20240430,121000,18797898,526,526,526,526,0
|
|
20240430,120900,18797898,526,526,526,526,0
|
|
20240430,120800,18797898,526,526,526,526,0
|
|
20240430,120700,18797898,526,526,526,526,0
|
|
20240430,120600,18797898,526,526,526,526,0
|
|
20240430,120500,18797898,526,526,526,526,0
|
|
20240430,120400,18797898,526,526,526,526,2000
|
|
20240430,120300,17745898,527,527,527,527,0
|
|
20240430,120200,17745898,527,527,527,527,0
|
|
20240430,120100,17745898,527,527,527,527,0
|
|
20240430,120000,17745898,527,527,527,527,1000
|
|
20240430,115900,17218898,527,527,527,527,1
|
|
20240430,115800,17218371,527,527,527,527,0
|
|
20240430,115700,17218371,527,527,527,527,40
|
|
20240430,115600,17197291,526,526,526,526,0
|
|
20240430,115500,17197291,526,526,526,526,7
|
|
20240430,115400,17193609,526,526,526,526,0
|
|
20240430,115300,17193609,526,526,526,526,0
|
|
20240430,115200,17193609,526,526,526,526,0
|
|
20240430,115100,17193609,526,526,526,526,0
|
|
20240430,115000,17193609,526,526,526,526,0
|
|
20240430,114900,17193609,526,526,526,526,500
|
|
20240430,114800,16930609,527,527,527,527,0
|
|
20240430,114700,16930609,527,527,527,527,15
|
|
20240430,114600,16922704,527,527,527,527,0
|
|
20240430,114500,16922704,527,527,527,527,0
|
|
20240430,114400,16922704,527,527,527,527,0
|
|
20240430,114300,16922704,527,527,527,527,321
|
|
20240430,114200,16753537,527,527,527,527,1000
|
|
20240430,114100,16226537,528,528,528,528,0
|
|
20240430,114000,16226537,528,528,528,528,0
|
|
20240430,113900,16226537,528,528,528,528,0
|
|
20240430,113800,16226537,528,528,528,528,11
|
|
20240430,113700,16220729,527,527,527,527,0
|
|
20240430,113600,16220729,527,527,527,527,0
|
|
20240430,113500,16220729,527,527,527,527,2380
|
|
20240430,113400,14966469,527,527,527,527,992
|
|
20240430,113300,14443685,527,527,527,527,0
|
|
20240430,113200,14443685,527,527,527,527,0
|
|
20240430,113100,14443685,527,527,527,527,1118
|
|
20240430,113000,13854499,527,527,527,527,0
|
|
20240430,112900,13854499,527,527,527,527,0
|
|
20240430,112800,13854499,527,527,527,527,0
|
|
20240430,112700,13854499,527,527,527,527,20
|
|
20240430,112600,13843959,527,527,527,527,0
|
|
20240430,112500,13843959,527,527,527,527,30
|
|
20240430,112400,13828149,526,526,526,526,0
|
|
20240430,112300,13828149,526,526,526,526,0
|
|
20240430,112200,13828149,526,526,526,526,0
|
|
20240430,112100,13828149,526,526,526,526,0
|
|
20240430,112000,13828149,526,526,526,526,0
|
|
20240430,111900,13828149,526,526,526,526,0
|
|
20240430,111800,13828149,526,526,526,526,0
|
|
20240430,111700,13828149,526,526,526,526,0
|
|
20240430,111600,13828149,526,526,526,526,0
|
|
20240430,111500,13828149,526,526,526,526,0
|
|
20240430,111400,13828149,526,526,526,526,0
|
|
20240430,111300,13828149,526,526,526,526,0
|
|
20240430,111200,13828149,526,526,526,526,0
|
|
20240430,111100,13828149,526,526,526,526,20
|
|
20240430,111000,13817629,527,527,527,527,0
|
|
20240430,110900,13817629,527,527,527,527,1542
|
|
20240430,110800,13004995,527,527,527,527,0
|
|
20240430,110700,13004995,527,527,527,527,0
|
|
20240430,110600,13004995,527,527,527,527,0
|
|
20240430,110500,13004995,527,527,527,527,0
|
|
20240430,110400,13004995,527,527,527,527,0
|
|
20240430,110300,13004995,527,527,527,527,0
|
|
20240430,110200,13004995,527,527,527,527,0
|
|
20240430,110100,13004995,527,527,528,527,105
|
|
20240430,110000,12949560,527,527,527,527,0
|
|
20240430,105900,12949560,527,527,527,527,0
|
|
20240430,105800,12949560,527,527,527,527,0
|
|
20240430,105700,12949560,527,527,527,527,0
|
|
20240430,105600,12949560,527,527,527,527,0
|
|
20240430,105500,12949560,527,527,527,527,0
|
|
20240430,105400,12949560,527,527,527,527,0
|
|
20240430,105300,12949560,527,527,527,527,0
|
|
20240430,105200,12949560,527,527,527,527,0
|
|
20240430,105100,12949560,527,527,527,527,2000
|
|
20240430,105000,11895560,528,528,528,528,0
|
|
20240430,104900,11895560,528,528,528,528,19
|
|
20240430,104800,11885528,527,527,527,527,0
|
|
20240430,104700,11885528,527,527,527,527,0
|
|
20240430,104600,11885528,527,527,527,527,269
|
|
20240430,104500,11743765,527,527,527,527,2000
|
|
20240430,104400,10689765,526,526,526,526,0
|
|
20240430,104300,10689765,526,526,526,526,1678
|
|
20240430,104200,9807137,524,525,525,524,29
|
|
20240430,104100,9791921,526,526,526,526,0
|
|
20240430,104000,9791921,526,526,526,526,0
|
|
20240430,103900,9791921,526,526,526,526,10
|
|
20240430,103800,9786661,527,527,527,527,0
|
|
20240430,103700,9786661,527,527,527,527,45
|
|
20240430,103600,9762946,527,527,527,527,0
|
|
20240430,103500,9762946,527,527,527,527,0
|
|
20240430,103400,9762946,527,527,527,527,0
|
|
20240430,103300,9762946,527,527,527,527,0
|
|
20240430,103200,9762946,527,527,527,527,0
|
|
20240430,103100,9762946,527,527,527,527,10
|
|
20240430,103000,9757676,527,527,527,527,0
|
|
20240430,102900,9757676,527,527,527,527,0
|
|
20240430,102800,9757676,527,527,527,527,30
|
|
20240430,102700,9741866,524,524,524,524,0
|
|
20240430,102600,9741866,524,525,525,524,370
|
|
20240430,102500,9547826,527,527,527,527,0
|
|
20240430,102400,9547826,527,527,527,527,0
|
|
20240430,102300,9547826,527,527,527,527,0
|
|
20240430,102200,9547826,527,527,527,527,7
|
|
20240430,102100,9544137,527,527,527,527,449
|
|
20240430,102000,9307514,527,527,527,527,0
|
|
20240430,101900,9307514,527,526,527,526,1963
|
|
20240430,101800,8273453,524,524,524,524,0
|
|
20240430,101700,8273453,524,524,524,524,0
|
|
20240430,101600,8273453,524,524,524,524,0
|
|
20240430,101500,8273453,524,524,524,524,0
|
|
20240430,101400,8273453,524,524,524,524,0
|
|
20240430,101300,8273453,524,524,524,524,0
|
|
20240430,101200,8273453,524,524,524,524,0
|
|
20240430,101100,8273453,524,524,524,524,0
|
|
20240430,101000,8273453,524,524,524,524,0
|
|
20240430,100900,8273453,524,524,524,524,0
|
|
20240430,100800,8273453,524,524,524,524,0
|
|
20240430,100700,8273453,524,524,524,524,36
|
|
20240430,100600,8254589,523,523,523,523,0
|
|
20240430,100500,8254589,523,523,523,523,0
|
|
20240430,100400,8254589,523,523,523,523,0
|
|
20240430,100300,8254589,523,523,523,523,0
|
|
20240430,100200,8254589,523,523,523,523,0
|
|
20240430,100100,8254589,523,524,525,523,503
|
|
20240430,100000,7990982,524,524,524,524,0
|
|
20240430,095900,7990982,524,524,524,524,701
|
|
20240430,095800,7623658,524,524,524,524,0
|
|
20240430,095700,7623658,524,524,524,524,1325
|
|
20240430,095600,6929358,525,525,525,525,1019
|
|
20240430,095500,6394383,525,525,525,525,1100
|
|
20240430,095400,5816883,525,525,525,525,120
|
|
20240430,095300,5753883,526,526,526,526,0
|
|
20240430,095200,5753883,526,526,526,526,0
|
|
20240430,095100,5753883,526,526,526,526,26
|
|
20240430,095000,5740207,525,526,526,525,63
|
|
20240430,094900,5707129,525,526,526,525,308
|
|
20240430,094800,5545321,527,527,527,527,0
|
|
20240430,094700,5545321,527,527,527,527,1
|
|
20240430,094600,5544794,527,527,527,527,0
|
|
20240430,094500,5544794,527,527,527,527,0
|
|
20240430,094400,5544794,527,527,527,527,0
|
|
20240430,094300,5544794,527,527,527,527,0
|
|
20240430,094200,5544794,527,527,527,527,10
|
|
20240430,094100,5539524,527,527,527,527,0
|
|
20240430,094000,5539524,527,527,527,527,10
|
|
20240430,093900,5534254,527,527,527,527,529
|
|
20240430,093800,5255471,527,526,527,526,313
|
|
20240430,093700,5090645,526,526,526,526,185
|
|
20240430,093600,4993335,525,525,525,525,296
|
|
20240430,093500,4837935,525,525,525,525,52
|
|
20240430,093400,4810635,525,525,525,525,198
|
|
20240430,093300,4706685,525,525,525,525,0
|
|
20240430,093200,4706685,525,525,525,525,51
|
|
20240430,093100,4679910,525,525,525,525,283
|
|
20240430,093000,4531335,526,526,526,526,190
|
|
20240430,092900,4431395,526,526,526,526,0
|
|
20240430,092800,4431395,526,526,526,526,0
|
|
20240430,092700,4431395,526,526,526,526,0
|
|
20240430,092600,4431395,526,525,526,525,675
|
|
20240430,092500,4076445,525,525,525,525,4
|
|
20240430,092400,4074345,526,526,526,526,0
|
|
20240430,092300,4074345,526,526,526,526,2
|
|
20240430,092200,4073293,526,526,526,526,0
|
|
20240430,092100,4073293,526,526,526,526,0
|
|
20240430,092000,4073293,526,525,526,525,6227
|
|
20240430,091900,799891,524,524,524,524,228
|
|
20240430,091800,680419,523,523,523,523,0
|
|
20240430,091700,680419,523,523,523,523,7
|
|
20240430,091600,676758,523,523,523,523,0
|
|
20240430,091500,676758,523,524,524,523,530
|
|
20240430,091400,399050,524,524,524,524,350
|
|
20240430,091300,215650,524,524,524,524,0
|
|
20240430,091200,215650,524,524,524,524,5
|
|
20240430,091100,213030,526,526,526,526,0
|
|
20240430,091000,213030,526,526,526,526,0
|
|
20240430,090900,213030,526,526,526,526,35
|
|
20240430,090800,194620,526,526,526,526,0
|
|
20240430,090700,194620,526,526,526,526,190
|
|
20240430,090600,94680,526,526,526,526,0
|
|
20240430,090500,94680,526,526,526,526,1
|
|
20240430,090400,94154,526,526,526,526,0
|
|
20240430,090300,94154,526,526,526,526,7
|
|
20240430,090200,90472,526,526,526,526,0
|
|
20240430,090100,90472,526,526,526,526,0
|
|
20240430,090000,90472,526,526,526,526,172
|