586 lines
25 KiB
CSV
586 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,184300,110816119,430,430,430,430,12352
|
|
20240422,184200,110816119,430,430,430,430,0
|
|
20240422,184100,110816119,430,430,430,430,0
|
|
20240422,184000,110816119,430,430,430,430,0
|
|
20240422,183900,110816119,430,430,430,430,0
|
|
20240422,183800,110816119,430,430,430,430,0
|
|
20240422,183700,110816119,430,430,430,430,0
|
|
20240422,183600,110816119,430,430,430,430,0
|
|
20240422,183500,110816119,430,430,430,430,0
|
|
20240422,183400,110816119,430,430,430,430,0
|
|
20240422,183300,110816119,430,430,430,430,0
|
|
20240422,183200,110816119,430,430,430,430,0
|
|
20240422,183100,110816119,430,430,430,430,0
|
|
20240422,183000,110816119,430,430,430,430,0
|
|
20240422,182900,110816119,430,430,430,430,0
|
|
20240422,182800,110816119,430,430,430,430,0
|
|
20240422,182700,110816119,430,430,430,430,0
|
|
20240422,182600,110816119,430,430,430,430,0
|
|
20240422,182500,110816119,430,430,430,430,0
|
|
20240422,182400,110816119,430,430,430,430,0
|
|
20240422,182300,110816119,430,430,430,430,0
|
|
20240422,182200,110816119,430,430,430,430,0
|
|
20240422,182100,110816119,430,430,430,430,0
|
|
20240422,182000,110816119,430,430,430,430,0
|
|
20240422,181900,110816119,430,430,430,430,0
|
|
20240422,181800,110816119,430,430,430,430,0
|
|
20240422,181700,110816119,430,430,430,430,0
|
|
20240422,181600,110816119,430,430,430,430,0
|
|
20240422,181500,110816119,430,430,430,430,0
|
|
20240422,181400,110816119,430,430,430,430,0
|
|
20240422,181300,110816119,430,430,430,430,12352
|
|
20240422,181200,110816119,430,430,430,430,0
|
|
20240422,181100,110816119,430,430,430,430,0
|
|
20240422,181000,110816119,430,430,430,430,0
|
|
20240422,180900,110816119,430,430,430,430,0
|
|
20240422,180800,110816119,430,430,430,430,0
|
|
20240422,180700,110816119,430,430,430,430,0
|
|
20240422,180600,110816119,430,430,430,430,0
|
|
20240422,180500,110816119,430,430,430,430,0
|
|
20240422,180400,110816119,430,430,430,430,0
|
|
20240422,180300,110816119,430,430,430,430,0
|
|
20240422,180200,110816119,430,430,430,430,0
|
|
20240422,180100,110816119,430,430,430,430,0
|
|
20240422,180000,110816119,430,430,430,430,0
|
|
20240422,175900,110816119,430,430,430,430,0
|
|
20240422,175800,110816119,430,430,430,430,0
|
|
20240422,175700,110816119,430,430,430,430,0
|
|
20240422,175600,110816119,430,430,430,430,0
|
|
20240422,175500,110816119,430,430,430,430,0
|
|
20240422,175400,110816119,430,430,430,430,0
|
|
20240422,175300,110816119,430,430,430,430,0
|
|
20240422,175200,110816119,430,430,430,430,0
|
|
20240422,175100,110816119,430,430,430,430,0
|
|
20240422,175000,110816119,430,430,430,430,0
|
|
20240422,174900,110816119,430,430,430,430,0
|
|
20240422,174800,110816119,430,430,430,430,0
|
|
20240422,174700,110816119,430,430,430,430,0
|
|
20240422,174600,110816119,430,430,430,430,0
|
|
20240422,174500,110816119,430,430,430,430,0
|
|
20240422,174400,110816119,430,430,430,430,0
|
|
20240422,174300,110816119,430,430,430,430,12352
|
|
20240422,174200,110816119,430,430,430,430,0
|
|
20240422,174100,110816119,430,430,430,430,0
|
|
20240422,174000,110816119,430,430,430,430,0
|
|
20240422,173900,110816119,430,430,430,430,0
|
|
20240422,173800,110816119,430,430,430,430,0
|
|
20240422,173700,110816119,430,430,430,430,0
|
|
20240422,173600,110816119,430,430,430,430,0
|
|
20240422,173500,110816119,430,430,430,430,0
|
|
20240422,173400,110816119,430,430,430,430,0
|
|
20240422,173300,110816119,430,430,430,430,0
|
|
20240422,173200,110816119,430,430,430,430,0
|
|
20240422,173100,110816119,430,430,430,430,0
|
|
20240422,173000,110816119,430,430,430,430,0
|
|
20240422,172900,110816119,430,430,430,430,0
|
|
20240422,172800,110816119,430,430,430,430,0
|
|
20240422,172700,110816119,430,430,430,430,0
|
|
20240422,172600,110816119,430,430,430,430,0
|
|
20240422,172500,110816119,430,430,430,430,0
|
|
20240422,172400,110816119,430,430,430,430,0
|
|
20240422,172300,110816119,430,430,430,430,0
|
|
20240422,172200,110816119,430,430,430,430,0
|
|
20240422,172100,110816119,430,430,430,430,0
|
|
20240422,172000,110816119,430,430,430,430,0
|
|
20240422,171900,110816119,430,430,430,430,0
|
|
20240422,171800,110816119,430,430,430,430,0
|
|
20240422,171700,110816119,430,430,430,430,0
|
|
20240422,171600,110816119,430,430,430,430,0
|
|
20240422,171500,110816119,430,430,430,430,0
|
|
20240422,171400,110816119,430,430,430,430,0
|
|
20240422,171300,110816119,430,430,430,430,12352
|
|
20240422,171200,110816119,430,430,430,430,0
|
|
20240422,171100,110816119,430,430,430,430,0
|
|
20240422,171000,110816119,430,430,430,430,0
|
|
20240422,170900,110816119,430,430,430,430,0
|
|
20240422,170800,110816119,430,430,430,430,0
|
|
20240422,170700,110816119,430,430,430,430,0
|
|
20240422,170600,110816119,430,430,430,430,0
|
|
20240422,170500,110816119,430,430,430,430,0
|
|
20240422,170400,110816119,430,430,430,430,0
|
|
20240422,170300,110816119,430,430,430,430,0
|
|
20240422,170200,110816119,430,430,430,430,0
|
|
20240422,170100,110816119,430,430,430,430,0
|
|
20240422,170000,110816119,430,430,430,430,0
|
|
20240422,165900,110816119,430,430,430,430,0
|
|
20240422,165800,110816119,430,430,430,430,0
|
|
20240422,165700,110816119,430,430,430,430,0
|
|
20240422,165600,110816119,430,430,430,430,0
|
|
20240422,165500,110816119,430,430,430,430,0
|
|
20240422,165400,110816119,430,430,430,430,0
|
|
20240422,165300,110816119,430,430,430,430,0
|
|
20240422,165200,110816119,430,430,430,430,0
|
|
20240422,165100,110816119,430,430,430,430,0
|
|
20240422,165000,110816119,430,430,430,430,0
|
|
20240422,164900,110816119,430,430,430,430,0
|
|
20240422,164800,110816119,430,430,430,430,0
|
|
20240422,164700,110816119,430,430,430,430,0
|
|
20240422,164600,110816119,430,430,430,430,0
|
|
20240422,164500,110816119,430,430,430,430,0
|
|
20240422,164400,110816119,430,430,430,430,0
|
|
20240422,164300,110816119,430,430,430,430,12352
|
|
20240422,164200,110816119,430,430,430,430,0
|
|
20240422,164100,110816119,430,430,430,430,0
|
|
20240422,164000,110816119,430,430,430,430,0
|
|
20240422,163900,110816119,430,430,430,430,0
|
|
20240422,163800,110816119,430,430,430,430,0
|
|
20240422,163700,110816119,430,430,430,430,0
|
|
20240422,163600,110816119,430,430,430,430,0
|
|
20240422,163500,110816119,430,430,430,430,0
|
|
20240422,163400,110816119,430,430,430,430,0
|
|
20240422,163300,110816119,430,430,430,430,0
|
|
20240422,163200,110816119,430,430,430,430,0
|
|
20240422,163100,110816119,430,430,430,430,0
|
|
20240422,163000,110816119,430,430,430,430,0
|
|
20240422,162900,110816119,430,430,430,430,0
|
|
20240422,162800,110816119,430,430,430,430,0
|
|
20240422,162700,110816119,430,430,430,430,0
|
|
20240422,162600,110816119,430,430,430,430,0
|
|
20240422,162500,110816119,430,430,430,430,0
|
|
20240422,162400,110816119,430,430,430,430,0
|
|
20240422,162300,110816119,430,430,430,430,0
|
|
20240422,162200,110816119,430,430,430,430,0
|
|
20240422,162100,110816119,430,430,430,430,0
|
|
20240422,162000,110816119,430,430,430,430,0
|
|
20240422,161900,110816119,430,430,430,430,0
|
|
20240422,161800,110816119,430,430,430,430,0
|
|
20240422,161700,110816119,430,430,430,430,0
|
|
20240422,161600,110816119,430,430,430,430,0
|
|
20240422,161500,110816119,430,430,430,430,0
|
|
20240422,161400,110816119,430,430,430,430,0
|
|
20240422,161300,110816119,430,430,430,430,12352
|
|
20240422,161200,110816119,430,430,430,430,0
|
|
20240422,161100,110816119,430,430,430,430,0
|
|
20240422,161000,110816119,430,430,430,430,0
|
|
20240422,160900,110816119,430,430,430,430,0
|
|
20240422,160800,110816119,430,430,430,430,0
|
|
20240422,160700,110816119,430,430,430,430,0
|
|
20240422,160600,110816119,430,430,430,430,0
|
|
20240422,160500,110816119,430,430,430,430,0
|
|
20240422,160400,110816119,430,430,430,430,0
|
|
20240422,160300,110816119,430,430,430,430,0
|
|
20240422,160200,110816119,430,430,430,430,0
|
|
20240422,160100,110816119,430,430,430,430,0
|
|
20240422,160000,110816119,430,430,430,430,0
|
|
20240422,155900,110816119,430,430,430,430,0
|
|
20240422,155800,110816119,430,430,430,430,0
|
|
20240422,155700,110816119,430,430,430,430,0
|
|
20240422,155600,110816119,430,430,430,430,0
|
|
20240422,155500,110816119,430,430,430,430,0
|
|
20240422,155400,110816119,430,430,430,430,0
|
|
20240422,155300,110816119,430,430,430,430,0
|
|
20240422,155200,110816119,430,430,430,430,0
|
|
20240422,155100,110816119,430,430,430,430,0
|
|
20240422,155000,110816119,430,430,430,430,0
|
|
20240422,154900,110816119,430,430,430,430,0
|
|
20240422,154800,110816119,430,430,430,430,0
|
|
20240422,154700,110816119,430,430,430,430,0
|
|
20240422,154600,110816119,430,430,430,430,0
|
|
20240422,154500,110816119,430,430,430,430,0
|
|
20240422,154400,110816119,430,430,430,430,0
|
|
20240422,154300,110816119,430,430,430,430,12352
|
|
20240422,154200,110816119,430,430,430,430,0
|
|
20240422,154100,110816119,430,430,430,430,0
|
|
20240422,154000,110816119,430,430,430,430,0
|
|
20240422,153900,110816119,430,430,430,430,0
|
|
20240422,153800,110816119,430,430,430,430,0
|
|
20240422,153700,110816119,430,430,430,430,0
|
|
20240422,153600,110816119,430,430,430,430,0
|
|
20240422,153500,110816119,430,430,430,430,0
|
|
20240422,153400,110816119,430,430,430,430,0
|
|
20240422,153300,110816119,430,430,430,430,0
|
|
20240422,153200,110816119,430,430,430,430,0
|
|
20240422,153100,110816119,430,430,430,430,0
|
|
20240422,153000,110816119,430,430,430,430,12352
|
|
20240422,152900,105504759,429,429,429,429,0
|
|
20240422,152800,105504759,429,429,429,429,0
|
|
20240422,152700,105504759,429,429,429,429,0
|
|
20240422,152600,105504759,429,429,429,429,0
|
|
20240422,152500,105504759,429,429,429,429,0
|
|
20240422,152400,105504759,429,429,429,429,0
|
|
20240422,152300,105504759,429,429,429,429,0
|
|
20240422,152200,105504759,429,429,429,429,0
|
|
20240422,152100,105504759,429,429,429,429,0
|
|
20240422,152000,105504759,429,429,429,429,0
|
|
20240422,151900,105504759,429,429,429,429,239
|
|
20240422,151800,105402228,429,429,429,429,900
|
|
20240422,151700,105016128,429,429,429,429,1
|
|
20240422,151600,105015699,429,429,429,429,10
|
|
20240422,151500,105011409,429,429,429,429,0
|
|
20240422,151400,105011409,429,429,429,429,0
|
|
20240422,151300,105011409,429,427,429,427,1732
|
|
20240422,151200,104270381,427,428,428,427,1000
|
|
20240422,151100,103843371,427,428,428,427,1000
|
|
20240422,151000,103416370,427,427,427,427,0
|
|
20240422,150900,103416370,427,427,427,427,0
|
|
20240422,150800,103416370,427,428,428,427,2218
|
|
20240422,150700,102469184,429,429,429,429,100
|
|
20240422,150600,102426284,427,428,428,427,3278
|
|
20240422,150500,101026477,428,428,428,428,0
|
|
20240422,150400,101026477,428,428,428,428,0
|
|
20240422,150300,101026477,428,428,428,428,0
|
|
20240422,150200,101026477,428,428,428,428,150
|
|
20240422,150100,100962277,428,426,428,425,3977
|
|
20240422,150000,99272048,425,427,427,425,5000
|
|
20240422,145900,97142016,429,429,429,429,0
|
|
20240422,145800,97142016,429,429,429,429,0
|
|
20240422,145700,97142016,429,429,429,429,18
|
|
20240422,145600,97134294,429,429,429,429,0
|
|
20240422,145500,97134294,429,429,429,429,3
|
|
20240422,145400,97133007,425,428,428,425,6312
|
|
20240422,145300,94445357,429,428,429,428,6015
|
|
20240422,145200,91865136,428,428,428,428,100
|
|
20240422,145100,91822336,428,428,428,428,11
|
|
20240422,145000,91817628,428,428,428,428,0
|
|
20240422,144900,91817628,428,428,428,428,0
|
|
20240422,144800,91817628,428,428,428,428,5000
|
|
20240422,144700,89677628,428,428,428,428,20
|
|
20240422,144600,89669068,428,428,428,428,0
|
|
20240422,144500,89669068,428,427,428,426,8537
|
|
20240422,144400,86032221,427,427,427,427,0
|
|
20240422,144300,86032221,427,427,427,427,0
|
|
20240422,144200,86032221,427,427,427,427,353
|
|
20240422,144100,85881490,427,427,427,427,80
|
|
20240422,144000,85847330,427,427,427,427,5526
|
|
20240422,143900,83487728,427,427,427,427,1005
|
|
20240422,143800,83058593,427,427,427,427,13036
|
|
20240422,143700,77492221,428,428,428,428,14618
|
|
20240422,143600,71235717,429,429,429,429,14209
|
|
20240422,143500,65140056,429,429,429,429,1000
|
|
20240422,143400,64711056,429,429,429,429,1000
|
|
20240422,143300,64282056,429,429,429,429,0
|
|
20240422,143200,64282056,429,430,430,429,22447
|
|
20240422,143100,54629946,430,432,432,430,200
|
|
20240422,143000,54543743,433,433,433,433,258
|
|
20240422,142900,54432029,433,433,433,433,5
|
|
20240422,142800,54429864,433,433,433,433,0
|
|
20240422,142700,54429864,433,433,433,433,101
|
|
20240422,142600,54386131,433,433,433,433,0
|
|
20240422,142500,54386131,433,433,433,433,0
|
|
20240422,142400,54386131,433,433,433,433,0
|
|
20240422,142300,54386131,433,433,433,433,4800
|
|
20240422,142200,52307731,431,431,431,431,1414
|
|
20240422,142100,51698297,431,431,431,431,68
|
|
20240422,142000,51668989,431,431,431,431,0
|
|
20240422,141900,51668989,431,431,431,431,456
|
|
20240422,141800,51472453,431,431,431,431,3430
|
|
20240422,141700,49994123,431,431,431,431,2
|
|
20240422,141600,49993261,431,431,431,431,0
|
|
20240422,141500,49993261,431,431,431,431,0
|
|
20240422,141400,49993261,431,432,432,431,24630
|
|
20240422,141300,39374786,432,432,432,432,0
|
|
20240422,141200,39374786,432,432,432,432,1
|
|
20240422,141100,39374354,433,433,433,433,0
|
|
20240422,141000,39374354,433,433,433,433,0
|
|
20240422,140900,39374354,433,433,433,433,0
|
|
20240422,140800,39374354,433,433,433,433,0
|
|
20240422,140700,39374354,433,433,433,433,0
|
|
20240422,140600,39374354,433,433,433,433,0
|
|
20240422,140500,39374354,433,433,433,433,0
|
|
20240422,140400,39374354,433,433,433,433,46
|
|
20240422,140300,39354436,433,433,433,433,0
|
|
20240422,140200,39354436,433,433,433,433,2030
|
|
20240422,140100,38475446,434,434,434,434,0
|
|
20240422,140000,38475446,434,434,434,434,0
|
|
20240422,135900,38475446,434,434,434,434,0
|
|
20240422,135800,38475446,434,434,434,434,60
|
|
20240422,135700,38449406,434,434,434,434,0
|
|
20240422,135600,38449406,434,434,434,434,0
|
|
20240422,135500,38449406,434,434,434,434,0
|
|
20240422,135400,38449406,434,434,434,434,0
|
|
20240422,135300,38449406,434,434,434,434,40
|
|
20240422,135200,38432046,434,434,434,434,0
|
|
20240422,135100,38432046,434,434,434,434,1
|
|
20240422,135000,38431612,434,434,434,434,0
|
|
20240422,134900,38431612,434,434,434,434,1
|
|
20240422,134800,38431178,434,434,434,434,0
|
|
20240422,134700,38431178,434,434,434,434,0
|
|
20240422,134600,38431178,434,434,434,434,0
|
|
20240422,134500,38431178,434,434,434,434,22
|
|
20240422,134400,38421630,434,434,434,434,0
|
|
20240422,134300,38421630,434,434,434,434,0
|
|
20240422,134200,38421630,434,434,434,434,0
|
|
20240422,134100,38421630,434,434,434,434,0
|
|
20240422,134000,38421630,434,434,434,434,0
|
|
20240422,133900,38421630,434,434,434,434,0
|
|
20240422,133800,38421630,434,434,434,434,0
|
|
20240422,133700,38421630,434,434,434,434,0
|
|
20240422,133600,38421630,434,434,434,434,0
|
|
20240422,133500,38421630,434,434,434,434,0
|
|
20240422,133400,38421630,434,434,434,434,0
|
|
20240422,133300,38421630,434,434,434,434,0
|
|
20240422,133200,38421630,434,434,434,434,0
|
|
20240422,133100,38421630,434,434,434,434,0
|
|
20240422,133000,38421630,434,434,434,434,0
|
|
20240422,132900,38421630,434,434,434,434,0
|
|
20240422,132800,38421630,434,434,434,434,0
|
|
20240422,132700,38421630,434,434,434,434,0
|
|
20240422,132600,38421630,434,434,434,434,0
|
|
20240422,132500,38421630,434,434,434,434,300
|
|
20240422,132400,38291430,434,434,434,434,0
|
|
20240422,132300,38291430,434,434,434,434,0
|
|
20240422,132200,38291430,434,434,434,434,0
|
|
20240422,132100,38291430,434,434,434,434,0
|
|
20240422,132000,38291430,434,433,434,433,185
|
|
20240422,131900,38211320,433,433,433,433,20
|
|
20240422,131800,38202660,433,433,433,433,1
|
|
20240422,131700,38202227,433,433,433,433,4
|
|
20240422,131600,38200495,433,433,433,433,0
|
|
20240422,131500,38200495,433,433,433,433,0
|
|
20240422,131400,38200495,433,433,433,433,0
|
|
20240422,131300,38200495,433,433,433,433,0
|
|
20240422,131200,38200495,433,433,433,433,0
|
|
20240422,131100,38200495,433,433,433,433,0
|
|
20240422,131000,38200495,433,433,433,433,0
|
|
20240422,130900,38200495,433,433,433,433,0
|
|
20240422,130800,38200495,433,433,433,433,0
|
|
20240422,130700,38200495,433,433,433,433,0
|
|
20240422,130600,38200495,433,433,433,433,0
|
|
20240422,130500,38200495,433,434,434,433,24
|
|
20240422,130400,38190099,434,434,434,434,0
|
|
20240422,130300,38190099,434,434,434,434,0
|
|
20240422,130200,38190099,434,434,434,434,0
|
|
20240422,130100,38190099,434,434,434,434,0
|
|
20240422,130000,38190099,434,434,434,434,0
|
|
20240422,125900,38190099,434,434,434,434,598
|
|
20240422,125800,37930567,433,433,433,433,0
|
|
20240422,125700,37930567,433,433,433,433,0
|
|
20240422,125600,37930567,433,433,433,433,0
|
|
20240422,125500,37930567,433,433,433,433,0
|
|
20240422,125400,37930567,433,433,433,433,0
|
|
20240422,125300,37930567,433,433,433,433,0
|
|
20240422,125200,37930567,433,433,433,433,0
|
|
20240422,125100,37930567,433,433,433,433,2402
|
|
20240422,125000,36890501,433,433,433,433,0
|
|
20240422,124900,36890501,433,433,433,433,0
|
|
20240422,124800,36890501,433,433,433,433,0
|
|
20240422,124700,36890501,433,433,433,433,0
|
|
20240422,124600,36890501,433,433,433,433,3
|
|
20240422,124500,36889202,433,433,433,433,0
|
|
20240422,124400,36889202,433,433,433,433,1
|
|
20240422,124300,36888769,433,433,433,433,0
|
|
20240422,124200,36888769,433,433,433,433,0
|
|
20240422,124100,36888769,433,433,433,433,3
|
|
20240422,124000,36887470,433,433,433,433,0
|
|
20240422,123900,36887470,433,433,433,433,0
|
|
20240422,123800,36887470,433,433,433,433,0
|
|
20240422,123700,36887470,433,433,433,433,144
|
|
20240422,123600,36825118,433,433,433,433,0
|
|
20240422,123500,36825118,433,433,433,433,0
|
|
20240422,123400,36825118,433,433,433,433,0
|
|
20240422,123300,36825118,433,434,434,433,1050
|
|
20240422,123200,36370460,433,433,433,433,0
|
|
20240422,123100,36370460,433,433,433,433,0
|
|
20240422,123000,36370460,433,433,433,433,0
|
|
20240422,122900,36370460,433,433,433,433,0
|
|
20240422,122800,36370460,433,433,433,433,5
|
|
20240422,122700,36368295,433,433,433,433,15
|
|
20240422,122600,36361800,433,433,433,433,0
|
|
20240422,122500,36361800,433,435,435,433,11
|
|
20240422,122400,36357027,435,435,435,435,0
|
|
20240422,122300,36357027,435,435,435,435,0
|
|
20240422,122200,36357027,435,435,435,435,5
|
|
20240422,122100,36354852,435,435,435,435,0
|
|
20240422,122000,36354852,435,435,435,435,0
|
|
20240422,121900,36354852,435,435,435,435,0
|
|
20240422,121800,36354852,435,435,435,435,0
|
|
20240422,121700,36354852,435,435,435,435,0
|
|
20240422,121600,36354852,435,435,435,435,0
|
|
20240422,121500,36354852,435,435,435,435,0
|
|
20240422,121400,36354852,435,435,435,435,38
|
|
20240422,121300,36338322,433,433,433,433,39
|
|
20240422,121200,36321435,433,433,433,433,0
|
|
20240422,121100,36321435,433,433,433,433,0
|
|
20240422,121000,36321435,433,433,433,433,0
|
|
20240422,120900,36321435,433,433,433,433,0
|
|
20240422,120800,36321435,433,433,433,433,0
|
|
20240422,120700,36321435,433,433,433,433,0
|
|
20240422,120600,36321435,433,433,433,433,28
|
|
20240422,120500,36309311,433,433,433,433,0
|
|
20240422,120400,36309311,433,433,433,433,1389
|
|
20240422,120300,35707874,432,432,432,432,0
|
|
20240422,120200,35707874,432,432,432,432,0
|
|
20240422,120100,35707874,432,432,432,432,0
|
|
20240422,120000,35707874,432,434,434,432,3022
|
|
20240422,115900,34401637,434,434,434,434,2008
|
|
20240422,115800,33530165,435,435,435,435,0
|
|
20240422,115700,33530165,435,435,435,435,0
|
|
20240422,115600,33530165,435,435,435,435,0
|
|
20240422,115500,33530165,435,435,435,435,0
|
|
20240422,115400,33530165,435,435,435,435,1276
|
|
20240422,115300,32975105,435,435,435,435,0
|
|
20240422,115200,32975105,435,435,435,435,1
|
|
20240422,115100,32974670,435,435,435,435,0
|
|
20240422,115000,32974670,435,435,435,435,0
|
|
20240422,114900,32974670,435,435,435,435,0
|
|
20240422,114800,32974670,435,435,435,435,0
|
|
20240422,114700,32974670,435,435,435,435,23
|
|
20240422,114600,32964665,435,435,435,435,15
|
|
20240422,114500,32958140,435,435,435,435,100
|
|
20240422,114400,32914640,435,435,435,435,0
|
|
20240422,114300,32914640,435,435,435,435,0
|
|
20240422,114200,32914640,435,435,435,435,0
|
|
20240422,114100,32914640,435,435,435,435,0
|
|
20240422,114000,32914640,435,435,435,435,0
|
|
20240422,113900,32914640,435,435,435,435,115
|
|
20240422,113800,32864615,435,435,435,435,0
|
|
20240422,113700,32864615,435,435,435,435,5000
|
|
20240422,113600,30689615,435,435,435,435,0
|
|
20240422,113500,30689615,435,435,435,435,0
|
|
20240422,113400,30689615,435,435,435,435,0
|
|
20240422,113300,30689615,435,435,435,435,0
|
|
20240422,113200,30689615,435,435,435,435,1000
|
|
20240422,113100,30254615,435,435,435,435,0
|
|
20240422,113000,30254615,435,435,435,435,4
|
|
20240422,112900,30252875,433,433,433,433,2000
|
|
20240422,112800,29386875,433,433,433,433,0
|
|
20240422,112700,29386875,433,433,433,433,0
|
|
20240422,112600,29386875,433,433,433,433,0
|
|
20240422,112500,29386875,433,433,433,433,0
|
|
20240422,112400,29386875,433,433,433,433,0
|
|
20240422,112300,29386875,433,434,434,433,240
|
|
20240422,112200,29282954,432,432,432,432,0
|
|
20240422,112100,29282954,432,432,432,432,0
|
|
20240422,112000,29282954,432,432,432,432,0
|
|
20240422,111900,29282954,432,432,432,432,0
|
|
20240422,111800,29282954,432,432,432,432,0
|
|
20240422,111700,29282954,432,432,432,432,0
|
|
20240422,111600,29282954,432,432,432,432,587
|
|
20240422,111500,29029370,432,432,432,432,0
|
|
20240422,111400,29029370,432,432,432,432,0
|
|
20240422,111300,29029370,432,432,432,432,3953
|
|
20240422,111200,27321674,433,433,433,433,0
|
|
20240422,111100,27321674,433,433,433,433,968
|
|
20240422,111000,26902530,434,434,434,434,0
|
|
20240422,110900,26902530,434,434,434,434,94
|
|
20240422,110800,26861734,434,434,434,434,498
|
|
20240422,110700,26645602,435,435,435,435,6811
|
|
20240422,110600,23682817,435,435,435,435,0
|
|
20240422,110500,23682817,435,435,435,435,2
|
|
20240422,110400,23681947,436,436,436,436,0
|
|
20240422,110300,23681947,436,436,436,436,0
|
|
20240422,110200,23681947,436,436,436,436,0
|
|
20240422,110100,23681947,436,436,436,436,0
|
|
20240422,110000,23681947,436,436,436,436,0
|
|
20240422,105900,23681947,436,436,436,436,0
|
|
20240422,105800,23681947,436,436,436,436,0
|
|
20240422,105700,23681947,436,436,436,436,0
|
|
20240422,105600,23681947,436,436,436,436,0
|
|
20240422,105500,23681947,436,436,436,436,6
|
|
20240422,105400,23679331,435,435,435,435,0
|
|
20240422,105300,23679331,435,435,435,435,0
|
|
20240422,105200,23679331,435,435,435,435,0
|
|
20240422,105100,23679331,435,435,435,435,0
|
|
20240422,105000,23679331,435,435,435,435,0
|
|
20240422,104900,23679331,435,435,435,435,0
|
|
20240422,104800,23679331,435,435,435,435,0
|
|
20240422,104700,23679331,435,435,435,435,0
|
|
20240422,104600,23679331,435,435,435,435,0
|
|
20240422,104500,23679331,435,435,435,435,0
|
|
20240422,104400,23679331,435,435,435,435,0
|
|
20240422,104300,23679331,435,435,435,435,0
|
|
20240422,104200,23679331,435,435,435,435,0
|
|
20240422,104100,23679331,435,435,435,435,0
|
|
20240422,104000,23679331,435,435,435,435,0
|
|
20240422,103900,23679331,435,435,435,435,0
|
|
20240422,103800,23679331,435,435,435,435,0
|
|
20240422,103700,23679331,435,435,435,435,0
|
|
20240422,103600,23679331,435,435,435,435,0
|
|
20240422,103500,23679331,435,435,435,435,0
|
|
20240422,103400,23679331,435,435,435,435,0
|
|
20240422,103300,23679331,435,435,435,435,0
|
|
20240422,103200,23679331,435,435,435,435,0
|
|
20240422,103100,23679331,435,435,435,435,0
|
|
20240422,103000,23679331,435,435,435,435,0
|
|
20240422,102900,23679331,435,435,435,435,0
|
|
20240422,102800,23679331,435,435,435,435,60
|
|
20240422,102700,23653231,434,434,434,434,13
|
|
20240422,102600,23647589,433,433,433,433,0
|
|
20240422,102500,23647589,433,433,433,433,0
|
|
20240422,102400,23647589,433,433,433,433,0
|
|
20240422,102300,23647589,433,433,433,433,0
|
|
20240422,102200,23647589,433,433,433,433,0
|
|
20240422,102100,23647589,433,433,433,433,1000
|
|
20240422,102000,23214589,432,432,432,432,100
|
|
20240422,101900,23171389,431,431,431,431,0
|
|
20240422,101800,23171389,431,431,431,431,0
|
|
20240422,101700,23171389,431,433,433,431,11479
|
|
20240422,101600,18213122,433,435,435,433,6008
|
|
20240422,101500,15610057,435,435,435,435,2690
|
|
20240422,101400,14439907,435,439,439,435,282
|
|
20240422,101300,14316663,437,437,437,437,0
|
|
20240422,101200,14316663,437,437,437,437,0
|
|
20240422,101100,14316663,437,437,437,437,0
|
|
20240422,101000,14316663,437,437,437,437,0
|
|
20240422,100900,14316663,437,437,437,437,0
|
|
20240422,100800,14316663,437,437,437,437,0
|
|
20240422,100700,14316663,437,437,437,437,0
|
|
20240422,100600,14316663,437,437,437,437,0
|
|
20240422,100500,14316663,437,437,437,437,33
|
|
20240422,100400,14302242,439,439,439,439,1
|
|
20240422,100300,14301803,439,439,439,439,1
|
|
20240422,100200,14301364,437,437,437,437,0
|
|
20240422,100100,14301364,437,439,439,437,195
|
|
20240422,100000,14216041,439,439,439,439,1
|
|
20240422,095900,14215602,439,439,439,439,3
|
|
20240422,095800,14214285,439,439,439,439,0
|
|
20240422,095700,14214285,439,439,439,439,0
|
|
20240422,095600,14214285,439,439,439,439,10
|
|
20240422,095500,14209895,439,439,439,439,102
|
|
20240422,095400,14165117,438,438,438,438,0
|
|
20240422,095300,14165117,438,438,438,438,0
|
|
20240422,095200,14165117,438,438,438,438,0
|
|
20240422,095100,14165117,438,438,438,438,31
|
|
20240422,095000,14151539,439,439,439,439,2
|
|
20240422,094900,14150661,439,439,439,439,2
|
|
20240422,094800,14149783,439,439,439,439,9
|
|
20240422,094700,14145832,439,439,439,439,12
|
|
20240422,094600,14140564,439,439,439,439,20
|
|
20240422,094500,14131784,439,439,439,439,2
|
|
20240422,094400,14130906,439,439,439,439,237
|
|
20240422,094300,14026863,439,439,439,439,10
|
|
20240422,094200,14022473,439,439,439,439,0
|
|
20240422,094100,14022473,439,438,439,434,36
|
|
20240422,094000,14006744,434,434,434,434,0
|
|
20240422,093900,14006744,434,438,438,434,112
|
|
20240422,093800,13958073,438,438,438,438,13
|
|
20240422,093700,13952379,438,438,438,438,1
|
|
20240422,093600,13951941,439,439,439,439,2
|
|
20240422,093500,13951063,439,439,439,439,0
|
|
20240422,093400,13951063,439,437,439,437,773
|
|
20240422,093300,13611858,436,436,436,436,427
|
|
20240422,093200,13425686,436,436,436,436,0
|
|
20240422,093100,13425686,436,436,436,436,0
|
|
20240422,093000,13425686,436,436,436,436,0
|
|
20240422,092900,13425686,436,436,436,436,573
|
|
20240422,092800,13175858,436,436,436,436,0
|
|
20240422,092700,13175858,436,436,436,436,0
|
|
20240422,092600,13175858,436,436,436,433,7659
|
|
20240422,092500,9840592,435,435,435,435,0
|
|
20240422,092400,9840592,435,435,435,435,0
|
|
20240422,092300,9840592,435,435,435,435,0
|
|
20240422,092200,9840592,435,435,435,435,650
|
|
20240422,092100,9557842,435,435,435,435,18
|
|
20240422,092000,9550012,434,434,434,434,0
|
|
20240422,091900,9550012,434,434,434,434,0
|
|
20240422,091800,9550012,434,434,434,434,0
|
|
20240422,091700,9550012,434,434,434,434,0
|
|
20240422,091600,9550012,434,434,434,434,250
|
|
20240422,091500,9441512,436,436,436,436,0
|
|
20240422,091400,9441512,436,436,436,436,25
|
|
20240422,091300,9430612,436,435,436,435,551
|
|
20240422,091200,9190677,436,436,436,436,205
|
|
20240422,091100,9101297,436,436,436,436,0
|
|
20240422,091000,9101297,436,436,436,436,0
|
|
20240422,090900,9101297,436,436,436,436,0
|
|
20240422,090800,9101297,436,435,436,435,987
|
|
20240422,090700,8671852,435,435,435,435,51
|
|
20240422,090600,8649667,435,435,435,435,0
|
|
20240422,090500,8649667,435,435,435,435,12
|
|
20240422,090400,8644447,434,434,434,434,0
|
|
20240422,090300,8644447,434,434,434,434,44
|
|
20240422,090200,8625351,432,432,432,432,0
|
|
20240422,090100,8625351,432,432,432,432,5
|
|
20240422,090000,8623191,433,434,434,433,19899
|