594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,185100,53209243,485,485,485,485,697
|
|
20240422,185000,53209243,485,485,485,485,0
|
|
20240422,184900,53209243,485,485,485,485,0
|
|
20240422,184800,53209243,485,485,485,485,0
|
|
20240422,184700,53209243,485,485,485,485,0
|
|
20240422,184600,53209243,485,485,485,485,0
|
|
20240422,184500,53209243,485,485,485,485,0
|
|
20240422,184400,53209243,485,485,485,485,0
|
|
20240422,184300,53209243,485,485,485,485,0
|
|
20240422,184200,53209243,485,485,485,485,0
|
|
20240422,184100,53209243,485,485,485,485,0
|
|
20240422,184000,53209243,485,485,485,485,0
|
|
20240422,183900,53209243,485,485,485,485,0
|
|
20240422,183800,53209243,485,485,485,485,0
|
|
20240422,183700,53209243,485,485,485,485,0
|
|
20240422,183600,53209243,485,485,485,485,0
|
|
20240422,183500,53209243,485,485,485,485,0
|
|
20240422,183400,53209243,485,485,485,485,0
|
|
20240422,183300,53209243,485,485,485,485,0
|
|
20240422,183200,53209243,485,485,485,485,0
|
|
20240422,183100,53209243,485,485,485,485,0
|
|
20240422,183000,53209243,485,485,485,485,0
|
|
20240422,182900,53209243,485,485,485,485,0
|
|
20240422,182800,53209243,485,485,485,485,0
|
|
20240422,182700,53209243,485,485,485,485,0
|
|
20240422,182600,53209243,485,485,485,485,0
|
|
20240422,182500,53209243,485,485,485,485,0
|
|
20240422,182400,53209243,485,485,485,485,0
|
|
20240422,182300,53209243,485,485,485,485,0
|
|
20240422,182200,53209243,485,485,485,485,0
|
|
20240422,182100,53209243,485,485,485,485,697
|
|
20240422,182000,53209243,485,485,485,485,0
|
|
20240422,181900,53209243,485,485,485,485,0
|
|
20240422,181800,53209243,485,485,485,485,0
|
|
20240422,181700,53209243,485,485,485,485,0
|
|
20240422,181600,53209243,485,485,485,485,0
|
|
20240422,181500,53209243,485,485,485,485,0
|
|
20240422,181400,53209243,485,485,485,485,0
|
|
20240422,181300,53209243,485,485,485,485,0
|
|
20240422,181200,53209243,485,485,485,485,0
|
|
20240422,181100,53209243,485,485,485,485,0
|
|
20240422,181000,53209243,485,485,485,485,0
|
|
20240422,180900,53209243,485,485,485,485,0
|
|
20240422,180800,53209243,485,485,485,485,0
|
|
20240422,180700,53209243,485,485,485,485,0
|
|
20240422,180600,53209243,485,485,485,485,0
|
|
20240422,180500,53209243,485,485,485,485,0
|
|
20240422,180400,53209243,485,485,485,485,0
|
|
20240422,180300,53209243,485,485,485,485,0
|
|
20240422,180200,53209243,485,485,485,485,0
|
|
20240422,180100,53209243,485,485,485,485,0
|
|
20240422,180000,53209243,485,485,485,485,0
|
|
20240422,175900,53209243,485,485,485,485,0
|
|
20240422,175800,53209243,485,485,485,485,0
|
|
20240422,175700,53209243,485,485,485,485,0
|
|
20240422,175600,53209243,485,485,485,485,0
|
|
20240422,175500,53209243,485,485,485,485,0
|
|
20240422,175400,53209243,485,485,485,485,0
|
|
20240422,175300,53209243,485,485,485,485,0
|
|
20240422,175200,53209243,485,485,485,485,0
|
|
20240422,175100,53209243,485,485,485,485,697
|
|
20240422,175000,53209243,485,485,485,485,0
|
|
20240422,174900,53209243,485,485,485,485,0
|
|
20240422,174800,53209243,485,485,485,485,0
|
|
20240422,174700,53209243,485,485,485,485,0
|
|
20240422,174600,53209243,485,485,485,485,0
|
|
20240422,174500,53209243,485,485,485,485,0
|
|
20240422,174400,53209243,485,485,485,485,0
|
|
20240422,174300,53209243,485,485,485,485,0
|
|
20240422,174200,53209243,485,485,485,485,0
|
|
20240422,174100,53209243,485,485,485,485,0
|
|
20240422,174000,53209243,485,485,485,485,0
|
|
20240422,173900,53209243,485,485,485,485,0
|
|
20240422,173800,53209243,485,485,485,485,0
|
|
20240422,173700,53209243,485,485,485,485,0
|
|
20240422,173600,53209243,485,485,485,485,0
|
|
20240422,173500,53209243,485,485,485,485,0
|
|
20240422,173400,53209243,485,485,485,485,0
|
|
20240422,173300,53209243,485,485,485,485,0
|
|
20240422,173200,53209243,485,485,485,485,0
|
|
20240422,173100,53209243,485,485,485,485,0
|
|
20240422,173000,53209243,485,485,485,485,0
|
|
20240422,172900,53209243,485,485,485,485,0
|
|
20240422,172800,53209243,485,485,485,485,0
|
|
20240422,172700,53209243,485,485,485,485,0
|
|
20240422,172600,53209243,485,485,485,485,0
|
|
20240422,172500,53209243,485,485,485,485,0
|
|
20240422,172400,53209243,485,485,485,485,0
|
|
20240422,172300,53209243,485,485,485,485,0
|
|
20240422,172200,53209243,485,485,485,485,0
|
|
20240422,172100,53209243,485,485,485,485,697
|
|
20240422,172000,53209243,485,485,485,485,0
|
|
20240422,171900,53209243,485,485,485,485,0
|
|
20240422,171800,53209243,485,485,485,485,0
|
|
20240422,171700,53209243,485,485,485,485,0
|
|
20240422,171600,53209243,485,485,485,485,0
|
|
20240422,171500,53209243,485,485,485,485,0
|
|
20240422,171400,53209243,485,485,485,485,0
|
|
20240422,171300,53209243,485,485,485,485,0
|
|
20240422,171200,53209243,485,485,485,485,0
|
|
20240422,171100,53209243,485,485,485,485,0
|
|
20240422,171000,53209243,485,485,485,485,0
|
|
20240422,170900,53209243,485,485,485,485,0
|
|
20240422,170800,53209243,485,485,485,485,0
|
|
20240422,170700,53209243,485,485,485,485,0
|
|
20240422,170600,53209243,485,485,485,485,0
|
|
20240422,170500,53209243,485,485,485,485,0
|
|
20240422,170400,53209243,485,485,485,485,0
|
|
20240422,170300,53209243,485,485,485,485,0
|
|
20240422,170200,53209243,485,485,485,485,0
|
|
20240422,170100,53209243,485,485,485,485,0
|
|
20240422,170000,53209243,485,485,485,485,0
|
|
20240422,165900,53209243,485,485,485,485,0
|
|
20240422,165800,53209243,485,485,485,485,0
|
|
20240422,165700,53209243,485,485,485,485,0
|
|
20240422,165600,53209243,485,485,485,485,0
|
|
20240422,165500,53209243,485,485,485,485,0
|
|
20240422,165400,53209243,485,485,485,485,0
|
|
20240422,165300,53209243,485,485,485,485,0
|
|
20240422,165200,53209243,485,485,485,485,0
|
|
20240422,165100,53209243,485,485,485,485,697
|
|
20240422,165000,53209243,485,485,485,485,0
|
|
20240422,164900,53209243,485,485,485,485,0
|
|
20240422,164800,53209243,485,485,485,485,0
|
|
20240422,164700,53209243,485,485,485,485,0
|
|
20240422,164600,53209243,485,485,485,485,0
|
|
20240422,164500,53209243,485,485,485,485,0
|
|
20240422,164400,53209243,485,485,485,485,0
|
|
20240422,164300,53209243,485,485,485,485,0
|
|
20240422,164200,53209243,485,485,485,485,0
|
|
20240422,164100,53209243,485,485,485,485,0
|
|
20240422,164000,53209243,485,485,485,485,0
|
|
20240422,163900,53209243,485,485,485,485,0
|
|
20240422,163800,53209243,485,485,485,485,0
|
|
20240422,163700,53209243,485,485,485,485,0
|
|
20240422,163600,53209243,485,485,485,485,0
|
|
20240422,163500,53209243,485,485,485,485,0
|
|
20240422,163400,53209243,485,485,485,485,0
|
|
20240422,163300,53209243,485,485,485,485,0
|
|
20240422,163200,53209243,485,485,485,485,0
|
|
20240422,163100,53209243,485,485,485,485,0
|
|
20240422,163000,53209243,485,485,485,485,0
|
|
20240422,162900,53209243,485,485,485,485,0
|
|
20240422,162800,53209243,485,485,485,485,0
|
|
20240422,162700,53209243,485,485,485,485,0
|
|
20240422,162600,53209243,485,485,485,485,0
|
|
20240422,162500,53209243,485,485,485,485,0
|
|
20240422,162400,53209243,485,485,485,485,0
|
|
20240422,162300,53209243,485,485,485,485,0
|
|
20240422,162200,53209243,485,485,485,485,0
|
|
20240422,162100,53209243,485,485,485,485,697
|
|
20240422,162000,53209243,485,485,485,485,0
|
|
20240422,161900,53209243,485,485,485,485,0
|
|
20240422,161800,53209243,485,485,485,485,0
|
|
20240422,161700,53209243,485,485,485,485,0
|
|
20240422,161600,53209243,485,485,485,485,0
|
|
20240422,161500,53209243,485,485,485,485,0
|
|
20240422,161400,53209243,485,485,485,485,0
|
|
20240422,161300,53209243,485,485,485,485,0
|
|
20240422,161200,53209243,485,485,485,485,0
|
|
20240422,161100,53209243,485,485,485,485,0
|
|
20240422,161000,53209243,485,485,485,485,0
|
|
20240422,160900,53209243,485,485,485,485,0
|
|
20240422,160800,53209243,485,485,485,485,0
|
|
20240422,160700,53209243,485,485,485,485,0
|
|
20240422,160600,53209243,485,485,485,485,0
|
|
20240422,160500,53209243,485,485,485,485,0
|
|
20240422,160400,53209243,485,485,485,485,0
|
|
20240422,160300,53209243,485,485,485,485,0
|
|
20240422,160200,53209243,485,485,485,485,0
|
|
20240422,160100,53209243,485,485,485,485,0
|
|
20240422,160000,53209243,485,485,485,485,0
|
|
20240422,155900,53209243,485,485,485,485,0
|
|
20240422,155800,53209243,485,485,485,485,0
|
|
20240422,155700,53209243,485,485,485,485,0
|
|
20240422,155600,53209243,485,485,485,485,0
|
|
20240422,155500,53209243,485,485,485,485,0
|
|
20240422,155400,53209243,485,485,485,485,0
|
|
20240422,155300,53209243,485,485,485,485,0
|
|
20240422,155200,53209243,485,485,485,485,0
|
|
20240422,155100,53209243,485,485,485,485,697
|
|
20240422,155000,53209243,485,485,485,485,0
|
|
20240422,154900,53209243,485,485,485,485,0
|
|
20240422,154800,53209243,485,485,485,485,0
|
|
20240422,154700,53209243,485,485,485,485,0
|
|
20240422,154600,53209243,485,485,485,485,0
|
|
20240422,154500,53209243,485,485,485,485,0
|
|
20240422,154400,53209243,485,485,485,485,0
|
|
20240422,154300,53209243,485,485,485,485,0
|
|
20240422,154200,53209243,485,485,485,485,0
|
|
20240422,154100,53209243,485,485,485,485,0
|
|
20240422,154000,53209243,485,485,485,485,0
|
|
20240422,153900,53209243,485,485,485,485,0
|
|
20240422,153800,53209243,485,485,485,485,0
|
|
20240422,153700,53209243,485,485,485,485,0
|
|
20240422,153600,53209243,485,485,485,485,0
|
|
20240422,153500,53209243,485,485,485,485,0
|
|
20240422,153400,53209243,485,485,485,485,0
|
|
20240422,153300,53209243,485,485,485,485,0
|
|
20240422,153200,53209243,485,485,485,485,0
|
|
20240422,153100,53209243,485,485,485,485,0
|
|
20240422,153000,53209243,485,485,485,485,697
|
|
20240422,152900,52871198,488,488,488,488,0
|
|
20240422,152800,52871198,488,488,488,488,0
|
|
20240422,152700,52871198,488,488,488,488,0
|
|
20240422,152600,52871198,488,488,488,488,0
|
|
20240422,152500,52871198,488,488,488,488,0
|
|
20240422,152400,52871198,488,488,488,488,0
|
|
20240422,152300,52871198,488,488,488,488,0
|
|
20240422,152200,52871198,488,488,488,488,0
|
|
20240422,152100,52871198,488,488,488,488,0
|
|
20240422,152000,52871198,488,488,488,488,0
|
|
20240422,151900,52871198,488,488,488,488,14
|
|
20240422,151800,52864366,488,488,488,488,0
|
|
20240422,151700,52864366,488,487,488,487,1043
|
|
20240422,151600,52355719,486,486,486,486,127
|
|
20240422,151500,52293997,487,487,487,487,0
|
|
20240422,151400,52293997,487,487,487,487,3
|
|
20240422,151300,52292536,487,487,487,487,0
|
|
20240422,151200,52292536,487,487,487,487,98
|
|
20240422,151100,52244810,487,487,487,487,101
|
|
20240422,151000,52195623,488,488,488,488,1
|
|
20240422,150900,52195135,486,488,488,485,3511
|
|
20240422,150800,50490450,489,489,489,489,0
|
|
20240422,150700,50490450,489,489,489,489,0
|
|
20240422,150600,50490450,489,489,489,489,0
|
|
20240422,150500,50490450,489,489,489,489,0
|
|
20240422,150400,50490450,489,489,489,489,0
|
|
20240422,150300,50490450,489,488,489,488,215
|
|
20240422,150200,50385477,489,489,489,489,5
|
|
20240422,150100,50383032,489,489,489,489,0
|
|
20240422,150000,50383032,489,489,489,489,0
|
|
20240422,145900,50383032,489,489,489,489,0
|
|
20240422,145800,50383032,489,489,489,489,0
|
|
20240422,145700,50383032,489,489,489,489,42
|
|
20240422,145600,50362494,489,489,489,489,10
|
|
20240422,145500,50357604,489,489,489,489,0
|
|
20240422,145400,50357604,489,489,489,489,0
|
|
20240422,145300,50357604,489,489,489,489,16
|
|
20240422,145200,50349780,489,489,489,489,1
|
|
20240422,145100,50349291,489,489,489,489,0
|
|
20240422,145000,50349291,489,489,489,489,0
|
|
20240422,144900,50349291,489,489,489,489,0
|
|
20240422,144800,50349291,489,489,489,489,0
|
|
20240422,144700,50349291,489,489,489,489,0
|
|
20240422,144600,50349291,489,489,489,489,0
|
|
20240422,144500,50349291,489,489,489,489,0
|
|
20240422,144400,50349291,489,489,489,489,122
|
|
20240422,144300,50289633,490,490,490,490,10
|
|
20240422,144200,50284733,490,490,490,490,0
|
|
20240422,144100,50284733,490,490,490,490,0
|
|
20240422,144000,50284733,490,490,490,490,0
|
|
20240422,143900,50284733,490,490,490,490,40
|
|
20240422,143800,50265133,490,490,490,490,0
|
|
20240422,143700,50265133,490,490,490,490,0
|
|
20240422,143600,50265133,490,490,490,490,1
|
|
20240422,143500,50264643,490,490,490,490,0
|
|
20240422,143400,50264643,490,490,490,490,51
|
|
20240422,143300,50239653,490,490,490,490,0
|
|
20240422,143200,50239653,490,490,490,490,0
|
|
20240422,143100,50239653,490,490,490,490,0
|
|
20240422,143000,50239653,490,490,490,490,0
|
|
20240422,142900,50239653,490,490,490,490,0
|
|
20240422,142800,50239653,490,490,490,490,61
|
|
20240422,142700,50209763,490,490,490,490,0
|
|
20240422,142600,50209763,490,490,490,490,0
|
|
20240422,142500,50209763,490,490,490,490,0
|
|
20240422,142400,50209763,490,490,490,490,0
|
|
20240422,142300,50209763,490,490,490,490,0
|
|
20240422,142200,50209763,490,490,490,490,0
|
|
20240422,142100,50209763,490,490,490,490,0
|
|
20240422,142000,50209763,490,490,490,490,0
|
|
20240422,141900,50209763,490,488,490,488,357
|
|
20240422,141800,50034934,488,488,488,488,0
|
|
20240422,141700,50034934,488,488,488,488,0
|
|
20240422,141600,50034934,488,488,488,488,0
|
|
20240422,141500,50034934,488,488,488,488,1
|
|
20240422,141400,50034446,489,488,489,488,2
|
|
20240422,141300,50033469,486,486,486,486,0
|
|
20240422,141200,50033469,486,486,486,486,0
|
|
20240422,141100,50033469,486,487,487,486,8765
|
|
20240422,141000,45770984,488,491,491,488,6354
|
|
20240422,140900,42662608,492,492,492,492,0
|
|
20240422,140800,42662608,492,492,492,492,0
|
|
20240422,140700,42662608,492,492,492,492,0
|
|
20240422,140600,42662608,492,492,492,492,1
|
|
20240422,140500,42662116,492,492,492,492,0
|
|
20240422,140400,42662116,492,492,492,492,0
|
|
20240422,140300,42662116,492,492,492,492,0
|
|
20240422,140200,42662116,492,492,492,492,0
|
|
20240422,140100,42662116,492,492,492,492,0
|
|
20240422,140000,42662116,492,492,492,492,0
|
|
20240422,135900,42662116,492,492,492,492,0
|
|
20240422,135800,42662116,492,492,492,492,0
|
|
20240422,135700,42662116,492,492,492,492,91
|
|
20240422,135600,42617344,492,492,492,492,0
|
|
20240422,135500,42617344,492,492,492,492,0
|
|
20240422,135400,42617344,492,492,492,492,0
|
|
20240422,135300,42617344,492,492,492,492,0
|
|
20240422,135200,42617344,492,492,492,492,0
|
|
20240422,135100,42617344,492,492,492,492,0
|
|
20240422,135000,42617344,492,492,492,492,0
|
|
20240422,134900,42617344,492,492,492,492,1
|
|
20240422,134800,42616852,492,492,492,492,1
|
|
20240422,134700,42616360,491,491,491,491,0
|
|
20240422,134600,42616360,491,491,491,491,0
|
|
20240422,134500,42616360,491,491,491,491,0
|
|
20240422,134400,42616360,491,491,491,491,0
|
|
20240422,134300,42616360,491,491,491,491,0
|
|
20240422,134200,42616360,491,491,491,491,0
|
|
20240422,134100,42616360,491,491,491,491,0
|
|
20240422,134000,42616360,491,491,491,491,0
|
|
20240422,133900,42616360,491,491,491,491,0
|
|
20240422,133800,42616360,491,491,491,491,0
|
|
20240422,133700,42616360,491,491,491,491,0
|
|
20240422,133600,42616360,491,491,491,491,0
|
|
20240422,133500,42616360,491,491,491,491,0
|
|
20240422,133400,42616360,491,490,491,490,6
|
|
20240422,133300,42613415,490,490,490,490,1
|
|
20240422,133200,42612925,492,492,492,492,0
|
|
20240422,133100,42612925,492,492,492,492,0
|
|
20240422,133000,42612925,492,492,492,492,0
|
|
20240422,132900,42612925,492,492,492,492,0
|
|
20240422,132800,42612925,492,492,492,492,0
|
|
20240422,132700,42612925,492,492,492,492,0
|
|
20240422,132600,42612925,492,492,492,492,0
|
|
20240422,132500,42612925,492,492,492,492,0
|
|
20240422,132400,42612925,492,492,492,492,0
|
|
20240422,132300,42612925,492,492,492,492,0
|
|
20240422,132200,42612925,492,492,492,492,1
|
|
20240422,132100,42612433,490,490,490,490,0
|
|
20240422,132000,42612433,490,490,490,490,0
|
|
20240422,131900,42612433,490,490,490,490,0
|
|
20240422,131800,42612433,490,490,490,490,0
|
|
20240422,131700,42612433,490,491,491,490,106
|
|
20240422,131600,42560393,491,491,491,491,1
|
|
20240422,131500,42559902,490,489,490,489,2
|
|
20240422,131400,42558923,488,489,489,488,3795
|
|
20240422,131300,40706382,490,490,490,490,1
|
|
20240422,131200,40705892,490,490,490,490,921
|
|
20240422,131100,40254602,491,491,491,491,783
|
|
20240422,131000,39870149,491,491,491,491,0
|
|
20240422,130900,39870149,491,491,491,491,21
|
|
20240422,130800,39859838,491,491,491,491,0
|
|
20240422,130700,39859838,491,491,491,491,0
|
|
20240422,130600,39859838,491,491,491,491,4199
|
|
20240422,130500,37798129,491,491,491,491,0
|
|
20240422,130400,37798129,491,492,492,491,76
|
|
20240422,130300,37760812,492,492,492,492,0
|
|
20240422,130200,37760812,492,491,492,491,2095
|
|
20240422,130100,36732164,492,492,492,490,41
|
|
20240422,130000,36712066,492,492,492,492,1
|
|
20240422,125900,36711574,492,492,492,492,0
|
|
20240422,125800,36711574,492,492,492,492,3
|
|
20240422,125700,36710098,492,492,492,492,4
|
|
20240422,125600,36708130,492,492,492,492,1
|
|
20240422,125500,36707638,490,490,490,490,0
|
|
20240422,125400,36707638,490,490,490,490,0
|
|
20240422,125300,36707638,490,490,490,490,0
|
|
20240422,125200,36707638,490,490,490,490,0
|
|
20240422,125100,36707638,490,490,490,490,0
|
|
20240422,125000,36707638,490,490,490,490,1000
|
|
20240422,124900,36217638,491,491,491,491,0
|
|
20240422,124800,36217638,491,491,491,491,0
|
|
20240422,124700,36217638,491,491,491,491,0
|
|
20240422,124600,36217638,491,491,491,491,0
|
|
20240422,124500,36217638,491,491,491,491,91
|
|
20240422,124400,36172957,491,491,491,491,0
|
|
20240422,124300,36172957,491,491,491,491,0
|
|
20240422,124200,36172957,491,491,491,491,100
|
|
20240422,124100,36123857,491,491,491,491,1
|
|
20240422,124000,36123366,491,491,491,491,200
|
|
20240422,123900,36025166,492,492,492,492,180
|
|
20240422,123800,35936606,491,491,491,491,0
|
|
20240422,123700,35936606,491,491,491,491,0
|
|
20240422,123600,35936606,491,491,491,491,0
|
|
20240422,123500,35936606,491,491,491,491,100
|
|
20240422,123400,35887506,492,492,492,492,0
|
|
20240422,123300,35887506,492,492,492,492,0
|
|
20240422,123200,35887506,492,492,492,492,0
|
|
20240422,123100,35887506,492,492,492,492,0
|
|
20240422,123000,35887506,492,492,492,492,0
|
|
20240422,122900,35887506,492,492,492,492,0
|
|
20240422,122800,35887506,492,492,492,492,30
|
|
20240422,122700,35872746,492,492,492,492,17
|
|
20240422,122600,35864382,492,492,492,492,0
|
|
20240422,122500,35864382,492,492,492,492,0
|
|
20240422,122400,35864382,492,492,492,492,1
|
|
20240422,122300,35863890,492,492,492,492,30
|
|
20240422,122200,35849130,492,492,492,492,10
|
|
20240422,122100,35844210,492,492,492,492,0
|
|
20240422,122000,35844210,492,492,492,492,0
|
|
20240422,121900,35844210,492,492,492,492,43
|
|
20240422,121800,35823054,492,492,492,492,0
|
|
20240422,121700,35823054,492,492,492,492,0
|
|
20240422,121600,35823054,492,492,492,492,0
|
|
20240422,121500,35823054,492,492,492,492,0
|
|
20240422,121400,35823054,492,492,492,492,0
|
|
20240422,121300,35823054,492,492,492,492,0
|
|
20240422,121200,35823054,492,492,492,492,0
|
|
20240422,121100,35823054,492,492,492,492,0
|
|
20240422,121000,35823054,492,492,492,492,0
|
|
20240422,120900,35823054,492,492,492,492,2189
|
|
20240422,120800,34746066,492,492,492,492,1
|
|
20240422,120700,34745574,490,490,490,490,0
|
|
20240422,120600,34745574,490,490,490,490,0
|
|
20240422,120500,34745574,490,490,490,490,0
|
|
20240422,120400,34745574,490,490,490,490,0
|
|
20240422,120300,34745574,490,490,490,490,0
|
|
20240422,120200,34745574,490,490,490,490,0
|
|
20240422,120100,34745574,490,490,490,490,0
|
|
20240422,120000,34745574,490,490,490,490,1
|
|
20240422,115900,34745084,491,491,491,491,0
|
|
20240422,115800,34745084,491,491,491,491,6
|
|
20240422,115700,34742138,491,491,491,491,0
|
|
20240422,115600,34742138,491,491,491,491,0
|
|
20240422,115500,34742138,491,492,492,491,50
|
|
20240422,115400,34717587,493,493,493,493,0
|
|
20240422,115300,34717587,493,493,493,493,0
|
|
20240422,115200,34717587,493,493,493,493,0
|
|
20240422,115100,34717587,493,493,493,493,0
|
|
20240422,115000,34717587,493,493,493,493,0
|
|
20240422,114900,34717587,493,496,496,493,8839
|
|
20240422,114800,30359772,497,497,497,497,0
|
|
20240422,114700,30359772,497,497,497,497,0
|
|
20240422,114600,30359772,497,497,497,497,0
|
|
20240422,114500,30359772,497,497,497,497,2
|
|
20240422,114400,30358778,496,496,496,496,0
|
|
20240422,114300,30358778,496,496,496,496,0
|
|
20240422,114200,30358778,496,496,496,496,4
|
|
20240422,114100,30356794,496,494,496,494,24
|
|
20240422,114000,30344931,494,494,494,494,180
|
|
20240422,113900,30256011,493,493,493,493,0
|
|
20240422,113800,30256011,493,493,493,493,0
|
|
20240422,113700,30256011,493,493,493,493,0
|
|
20240422,113600,30256011,493,492,493,492,19251
|
|
20240422,113500,20784518,491,491,491,491,0
|
|
20240422,113400,20784518,491,491,491,491,666
|
|
20240422,113300,20457512,491,491,491,491,39
|
|
20240422,113200,20438363,491,491,491,491,2
|
|
20240422,113100,20437381,491,490,491,490,2303
|
|
20240422,113000,19306934,490,490,490,490,0
|
|
20240422,112900,19306934,490,490,490,490,0
|
|
20240422,112800,19306934,490,490,490,490,0
|
|
20240422,112700,19306934,490,490,490,490,201
|
|
20240422,112600,19208444,490,490,490,490,0
|
|
20240422,112500,19208444,490,490,490,490,0
|
|
20240422,112400,19208444,490,490,490,490,4
|
|
20240422,112300,19206484,490,490,490,490,2
|
|
20240422,112200,19205504,490,490,490,490,1
|
|
20240422,112100,19205014,490,490,490,490,50
|
|
20240422,112000,19180514,490,489,490,489,2
|
|
20240422,111900,19179535,489,489,489,489,15
|
|
20240422,111800,19172200,489,489,489,489,0
|
|
20240422,111700,19172200,489,489,489,489,10
|
|
20240422,111600,19167310,489,489,490,489,34
|
|
20240422,111500,19150669,489,489,491,489,57
|
|
20240422,111400,19122700,489,488,491,487,4491
|
|
20240422,111300,16931491,489,489,489,489,5332
|
|
20240422,111200,14324143,489,489,489,489,404
|
|
20240422,111100,14126587,490,490,490,490,0
|
|
20240422,111000,14126587,490,490,490,490,0
|
|
20240422,110900,14126587,490,490,490,490,71
|
|
20240422,110800,14091797,490,490,490,490,379
|
|
20240422,110700,13906087,490,490,490,490,0
|
|
20240422,110600,13906087,490,490,490,490,0
|
|
20240422,110500,13906087,490,490,490,490,0
|
|
20240422,110400,13906087,490,490,490,490,0
|
|
20240422,110300,13906087,490,490,490,490,0
|
|
20240422,110200,13906087,490,490,490,490,0
|
|
20240422,110100,13906087,490,490,490,490,0
|
|
20240422,110000,13906087,490,490,490,490,0
|
|
20240422,105900,13906087,490,490,490,490,0
|
|
20240422,105800,13906087,490,490,490,490,0
|
|
20240422,105700,13906087,490,490,490,490,0
|
|
20240422,105600,13906087,490,490,490,490,0
|
|
20240422,105500,13906087,490,490,490,490,0
|
|
20240422,105400,13906087,490,490,490,490,0
|
|
20240422,105300,13906087,490,490,490,490,1
|
|
20240422,105200,13905597,490,490,490,490,0
|
|
20240422,105100,13905597,490,490,490,490,0
|
|
20240422,105000,13905597,490,490,490,490,1000
|
|
20240422,104900,13415597,491,491,491,491,0
|
|
20240422,104800,13415597,491,491,491,491,0
|
|
20240422,104700,13415597,491,491,491,491,0
|
|
20240422,104600,13415597,491,491,491,491,1
|
|
20240422,104500,13415106,490,490,490,490,0
|
|
20240422,104400,13415106,490,490,490,490,2
|
|
20240422,104300,13414126,490,490,490,490,0
|
|
20240422,104200,13414126,490,490,490,490,3766
|
|
20240422,104100,11568786,491,491,491,491,1
|
|
20240422,104000,11568295,491,491,491,491,0
|
|
20240422,103900,11568295,491,491,491,491,80
|
|
20240422,103800,11529015,491,491,491,491,0
|
|
20240422,103700,11529015,491,491,491,491,0
|
|
20240422,103600,11529015,491,491,491,491,590
|
|
20240422,103500,11239325,491,491,491,491,130
|
|
20240422,103400,11175495,491,491,491,491,0
|
|
20240422,103300,11175495,491,491,491,491,0
|
|
20240422,103200,11175495,491,491,491,491,0
|
|
20240422,103100,11175495,491,491,491,491,0
|
|
20240422,103000,11175495,491,491,491,491,0
|
|
20240422,102900,11175495,491,491,491,491,500
|
|
20240422,102800,10929995,491,491,491,491,0
|
|
20240422,102700,10929995,491,491,491,491,7
|
|
20240422,102600,10926558,491,491,491,491,0
|
|
20240422,102500,10926558,491,491,491,491,0
|
|
20240422,102400,10926558,491,491,491,491,15
|
|
20240422,102300,10919193,492,492,492,492,1
|
|
20240422,102200,10918701,492,492,492,492,5
|
|
20240422,102100,10916241,490,490,490,490,0
|
|
20240422,102000,10916241,490,490,490,490,0
|
|
20240422,101900,10916241,490,490,490,490,0
|
|
20240422,101800,10916241,490,490,490,490,0
|
|
20240422,101700,10916241,490,490,490,490,0
|
|
20240422,101600,10916241,490,490,490,490,0
|
|
20240422,101500,10916241,490,492,492,490,1002
|
|
20240422,101400,10425247,492,492,492,492,0
|
|
20240422,101300,10425247,492,492,492,492,0
|
|
20240422,101200,10425247,492,492,492,492,1
|
|
20240422,101100,10424755,492,492,492,492,0
|
|
20240422,101000,10424755,492,492,492,492,0
|
|
20240422,100900,10424755,492,492,492,492,0
|
|
20240422,100800,10424755,492,492,492,492,0
|
|
20240422,100700,10424755,492,492,492,492,25
|
|
20240422,100600,10412455,492,492,492,492,2
|
|
20240422,100500,10411471,492,492,492,492,0
|
|
20240422,100400,10411471,492,492,492,492,0
|
|
20240422,100300,10411471,492,492,492,492,0
|
|
20240422,100200,10411471,492,492,492,492,0
|
|
20240422,100100,10411471,492,492,492,492,1
|
|
20240422,100000,10410979,492,492,492,492,2
|
|
20240422,095900,10409995,492,492,492,492,2
|
|
20240422,095800,10409011,492,492,492,492,0
|
|
20240422,095700,10409011,492,492,492,492,18
|
|
20240422,095600,10400155,492,492,492,492,13
|
|
20240422,095500,10393759,492,492,492,492,5
|
|
20240422,095400,10391299,492,492,492,492,0
|
|
20240422,095300,10391299,492,492,492,492,0
|
|
20240422,095200,10391299,492,492,492,492,0
|
|
20240422,095100,10391299,492,492,492,492,3
|
|
20240422,095000,10389823,492,492,492,492,0
|
|
20240422,094900,10389823,492,492,492,492,5
|
|
20240422,094800,10387363,492,490,492,490,12
|
|
20240422,094700,10381477,489,490,490,489,2194
|
|
20240422,094600,9308606,490,490,490,490,0
|
|
20240422,094500,9308606,490,490,490,490,0
|
|
20240422,094400,9308606,490,490,490,490,0
|
|
20240422,094300,9308606,490,490,490,490,1
|
|
20240422,094200,9308116,490,490,490,490,11
|
|
20240422,094100,9302726,490,490,490,490,2
|
|
20240422,094000,9301746,490,490,490,490,1
|
|
20240422,093900,9301256,490,490,490,490,1
|
|
20240422,093800,9300766,490,490,490,490,10
|
|
20240422,093700,9295866,490,490,490,490,4
|
|
20240422,093600,9293906,490,490,490,490,833
|
|
20240422,093500,8885736,490,490,490,490,0
|
|
20240422,093400,8885736,490,490,490,490,1000
|
|
20240422,093300,8395736,491,491,491,491,1
|
|
20240422,093200,8395245,491,491,491,491,1448
|
|
20240422,093100,7684277,491,491,491,491,0
|
|
20240422,093000,7684277,491,493,493,491,9059
|
|
20240422,092900,3234085,493,493,493,493,0
|
|
20240422,092800,3234085,493,493,493,493,0
|
|
20240422,092700,3234085,493,493,493,493,0
|
|
20240422,092600,3234085,493,493,493,493,0
|
|
20240422,092500,3234085,493,494,494,493,508
|
|
20240422,092400,2983140,494,494,494,494,1301
|
|
20240422,092300,2340446,494,494,494,494,100
|
|
20240422,092200,2291046,492,493,493,492,21
|
|
20240422,092100,2280713,491,491,491,491,0
|
|
20240422,092000,2280713,491,491,491,491,1446
|
|
20240422,091900,1570727,492,492,492,492,101
|
|
20240422,091800,1521035,492,492,492,492,668
|
|
20240422,091700,1192379,491,491,491,491,0
|
|
20240422,091600,1192379,491,491,491,491,0
|
|
20240422,091500,1192379,491,491,491,491,0
|
|
20240422,091400,1192379,491,491,491,491,1
|
|
20240422,091300,1191888,491,493,494,491,51
|
|
20240422,091200,1166752,494,494,494,494,0
|
|
20240422,091100,1166752,494,494,494,494,0
|
|
20240422,091000,1166752,494,494,494,494,0
|
|
20240422,090900,1166752,494,494,494,494,0
|
|
20240422,090800,1166752,494,494,494,494,100
|
|
20240422,090700,1117352,494,494,494,494,0
|
|
20240422,090600,1117352,494,494,494,494,94
|
|
20240422,090500,1070916,494,494,494,494,5
|
|
20240422,090400,1068446,494,494,494,494,1
|
|
20240422,090300,1067952,491,492,492,491,2000
|
|
20240422,090200,85925,491,491,491,491,0
|
|
20240422,090100,85925,491,491,491,491,0
|
|
20240422,090000,85925,491,491,491,491,175
|