594 lines
25 KiB
CSV
594 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,185100,59796620,486,486,486,486,1830
|
|
20240424,185000,59796620,486,486,486,486,0
|
|
20240424,184900,59796620,486,486,486,486,0
|
|
20240424,184800,59796620,486,486,486,486,0
|
|
20240424,184700,59796620,486,486,486,486,0
|
|
20240424,184600,59796620,486,486,486,486,0
|
|
20240424,184500,59796620,486,486,486,486,0
|
|
20240424,184400,59796620,486,486,486,486,0
|
|
20240424,184300,59796620,486,486,486,486,0
|
|
20240424,184200,59796620,486,486,486,486,0
|
|
20240424,184100,59796620,486,486,486,486,0
|
|
20240424,184000,59796620,486,486,486,486,0
|
|
20240424,183900,59796620,486,486,486,486,0
|
|
20240424,183800,59796620,486,486,486,486,0
|
|
20240424,183700,59796620,486,486,486,486,0
|
|
20240424,183600,59796620,486,486,486,486,0
|
|
20240424,183500,59796620,486,486,486,486,0
|
|
20240424,183400,59796620,486,486,486,486,0
|
|
20240424,183300,59796620,486,486,486,486,0
|
|
20240424,183200,59796620,486,486,486,486,0
|
|
20240424,183100,59796620,486,486,486,486,0
|
|
20240424,183000,59796620,486,486,486,486,0
|
|
20240424,182900,59796620,486,486,486,486,0
|
|
20240424,182800,59796620,486,486,486,486,0
|
|
20240424,182700,59796620,486,486,486,486,0
|
|
20240424,182600,59796620,486,486,486,486,0
|
|
20240424,182500,59796620,486,486,486,486,0
|
|
20240424,182400,59796620,486,486,486,486,0
|
|
20240424,182300,59796620,486,486,486,486,0
|
|
20240424,182200,59796620,486,486,486,486,0
|
|
20240424,182100,59796620,486,486,486,486,1830
|
|
20240424,182000,59796620,486,486,486,486,0
|
|
20240424,181900,59796620,486,486,486,486,0
|
|
20240424,181800,59796620,486,486,486,486,0
|
|
20240424,181700,59796620,486,486,486,486,0
|
|
20240424,181600,59796620,486,486,486,486,0
|
|
20240424,181500,59796620,486,486,486,486,0
|
|
20240424,181400,59796620,486,486,486,486,0
|
|
20240424,181300,59796620,486,486,486,486,0
|
|
20240424,181200,59796620,486,486,486,486,0
|
|
20240424,181100,59796620,486,486,486,486,0
|
|
20240424,181000,59796620,486,486,486,486,0
|
|
20240424,180900,59796620,486,486,486,486,0
|
|
20240424,180800,59796620,486,486,486,486,0
|
|
20240424,180700,59796620,486,486,486,486,0
|
|
20240424,180600,59796620,486,486,486,486,0
|
|
20240424,180500,59796620,486,486,486,486,0
|
|
20240424,180400,59796620,486,486,486,486,0
|
|
20240424,180300,59796620,486,486,486,486,0
|
|
20240424,180200,59796620,486,486,486,486,0
|
|
20240424,180100,59796620,486,486,486,486,0
|
|
20240424,180000,59796620,486,486,486,486,0
|
|
20240424,175900,59796620,486,486,486,486,0
|
|
20240424,175800,59796620,486,486,486,486,0
|
|
20240424,175700,59796620,486,486,486,486,0
|
|
20240424,175600,59796620,486,486,486,486,0
|
|
20240424,175500,59796620,486,486,486,486,0
|
|
20240424,175400,59796620,486,486,486,486,0
|
|
20240424,175300,59796620,486,486,486,486,0
|
|
20240424,175200,59796620,486,486,486,486,0
|
|
20240424,175100,59796620,486,486,486,486,1830
|
|
20240424,175000,59796620,486,486,486,486,0
|
|
20240424,174900,59796620,486,486,486,486,0
|
|
20240424,174800,59796620,486,486,486,486,0
|
|
20240424,174700,59796620,486,486,486,486,0
|
|
20240424,174600,59796620,486,486,486,486,0
|
|
20240424,174500,59796620,486,486,486,486,0
|
|
20240424,174400,59796620,486,486,486,486,0
|
|
20240424,174300,59796620,486,486,486,486,0
|
|
20240424,174200,59796620,486,486,486,486,0
|
|
20240424,174100,59796620,486,486,486,486,0
|
|
20240424,174000,59796620,486,486,486,486,0
|
|
20240424,173900,59796620,486,486,486,486,0
|
|
20240424,173800,59796620,486,486,486,486,0
|
|
20240424,173700,59796620,486,486,486,486,0
|
|
20240424,173600,59796620,486,486,486,486,0
|
|
20240424,173500,59796620,486,486,486,486,0
|
|
20240424,173400,59796620,486,486,486,486,0
|
|
20240424,173300,59796620,486,486,486,486,0
|
|
20240424,173200,59796620,486,486,486,486,0
|
|
20240424,173100,59796620,486,486,486,486,0
|
|
20240424,173000,59796620,486,486,486,486,0
|
|
20240424,172900,59796620,486,486,486,486,0
|
|
20240424,172800,59796620,486,486,486,486,0
|
|
20240424,172700,59796620,486,486,486,486,0
|
|
20240424,172600,59796620,486,486,486,486,0
|
|
20240424,172500,59796620,486,486,486,486,0
|
|
20240424,172400,59796620,486,486,486,486,0
|
|
20240424,172300,59796620,486,486,486,486,0
|
|
20240424,172200,59796620,486,486,486,486,0
|
|
20240424,172100,59796620,486,486,486,486,1830
|
|
20240424,172000,59796620,486,486,486,486,0
|
|
20240424,171900,59796620,486,486,486,486,0
|
|
20240424,171800,59796620,486,486,486,486,0
|
|
20240424,171700,59796620,486,486,486,486,0
|
|
20240424,171600,59796620,486,486,486,486,0
|
|
20240424,171500,59796620,486,486,486,486,0
|
|
20240424,171400,59796620,486,486,486,486,0
|
|
20240424,171300,59796620,486,486,486,486,0
|
|
20240424,171200,59796620,486,486,486,486,0
|
|
20240424,171100,59796620,486,486,486,486,0
|
|
20240424,171000,59796620,486,486,486,486,0
|
|
20240424,170900,59796620,486,486,486,486,0
|
|
20240424,170800,59796620,486,486,486,486,0
|
|
20240424,170700,59796620,486,486,486,486,0
|
|
20240424,170600,59796620,486,486,486,486,0
|
|
20240424,170500,59796620,486,486,486,486,0
|
|
20240424,170400,59796620,486,486,486,486,0
|
|
20240424,170300,59796620,486,486,486,486,0
|
|
20240424,170200,59796620,486,486,486,486,0
|
|
20240424,170100,59796620,486,486,486,486,0
|
|
20240424,170000,59796620,486,486,486,486,0
|
|
20240424,165900,59796620,486,486,486,486,0
|
|
20240424,165800,59796620,486,486,486,486,0
|
|
20240424,165700,59796620,486,486,486,486,0
|
|
20240424,165600,59796620,486,486,486,486,0
|
|
20240424,165500,59796620,486,486,486,486,0
|
|
20240424,165400,59796620,486,486,486,486,0
|
|
20240424,165300,59796620,486,486,486,486,0
|
|
20240424,165200,59796620,486,486,486,486,0
|
|
20240424,165100,59796620,486,486,486,486,1830
|
|
20240424,165000,59796620,486,486,486,486,0
|
|
20240424,164900,59796620,486,486,486,486,0
|
|
20240424,164800,59796620,486,486,486,486,0
|
|
20240424,164700,59796620,486,486,486,486,0
|
|
20240424,164600,59796620,486,486,486,486,0
|
|
20240424,164500,59796620,486,486,486,486,0
|
|
20240424,164400,59796620,486,486,486,486,0
|
|
20240424,164300,59796620,486,486,486,486,0
|
|
20240424,164200,59796620,486,486,486,486,0
|
|
20240424,164100,59796620,486,486,486,486,0
|
|
20240424,164000,59796620,486,486,486,486,0
|
|
20240424,163900,59796620,486,486,486,486,0
|
|
20240424,163800,59796620,486,486,486,486,0
|
|
20240424,163700,59796620,486,486,486,486,0
|
|
20240424,163600,59796620,486,486,486,486,0
|
|
20240424,163500,59796620,486,486,486,486,0
|
|
20240424,163400,59796620,486,486,486,486,0
|
|
20240424,163300,59796620,486,486,486,486,0
|
|
20240424,163200,59796620,486,486,486,486,0
|
|
20240424,163100,59796620,486,486,486,486,0
|
|
20240424,163000,59796620,486,486,486,486,0
|
|
20240424,162900,59796620,486,486,486,486,0
|
|
20240424,162800,59796620,486,486,486,486,0
|
|
20240424,162700,59796620,486,486,486,486,0
|
|
20240424,162600,59796620,486,486,486,486,0
|
|
20240424,162500,59796620,486,486,486,486,0
|
|
20240424,162400,59796620,486,486,486,486,0
|
|
20240424,162300,59796620,486,486,486,486,0
|
|
20240424,162200,59796620,486,486,486,486,0
|
|
20240424,162100,59796620,486,486,486,486,1830
|
|
20240424,162000,59796620,486,486,486,486,0
|
|
20240424,161900,59796620,486,486,486,486,0
|
|
20240424,161800,59796620,486,486,486,486,0
|
|
20240424,161700,59796620,486,486,486,486,0
|
|
20240424,161600,59796620,486,486,486,486,0
|
|
20240424,161500,59796620,486,486,486,486,0
|
|
20240424,161400,59796620,486,486,486,486,0
|
|
20240424,161300,59796620,486,486,486,486,0
|
|
20240424,161200,59796620,486,486,486,486,0
|
|
20240424,161100,59796620,486,486,486,486,0
|
|
20240424,161000,59796620,486,486,486,486,0
|
|
20240424,160900,59796620,486,486,486,486,0
|
|
20240424,160800,59796620,486,486,486,486,0
|
|
20240424,160700,59796620,486,486,486,486,0
|
|
20240424,160600,59796620,486,486,486,486,0
|
|
20240424,160500,59796620,486,486,486,486,0
|
|
20240424,160400,59796620,486,486,486,486,0
|
|
20240424,160300,59796620,486,486,486,486,0
|
|
20240424,160200,59796620,486,486,486,486,0
|
|
20240424,160100,59796620,486,486,486,486,0
|
|
20240424,160000,59796620,486,486,486,486,0
|
|
20240424,155900,59796620,486,486,486,486,0
|
|
20240424,155800,59796620,486,486,486,486,0
|
|
20240424,155700,59796620,486,486,486,486,0
|
|
20240424,155600,59796620,486,486,486,486,0
|
|
20240424,155500,59796620,486,486,486,486,0
|
|
20240424,155400,59796620,486,486,486,486,0
|
|
20240424,155300,59796620,486,486,486,486,0
|
|
20240424,155200,59796620,486,486,486,486,0
|
|
20240424,155100,59796620,486,486,486,486,1830
|
|
20240424,155000,59796620,486,486,486,486,0
|
|
20240424,154900,59796620,486,486,486,486,0
|
|
20240424,154800,59796620,486,486,486,486,0
|
|
20240424,154700,59796620,486,486,486,486,0
|
|
20240424,154600,59796620,486,486,486,486,0
|
|
20240424,154500,59796620,486,486,486,486,0
|
|
20240424,154400,59796620,486,486,486,486,0
|
|
20240424,154300,59796620,486,486,486,486,0
|
|
20240424,154200,59796620,486,486,486,486,0
|
|
20240424,154100,59796620,486,486,486,486,0
|
|
20240424,154000,59796620,486,486,486,486,0
|
|
20240424,153900,59796620,486,486,486,486,0
|
|
20240424,153800,59796620,486,486,486,486,0
|
|
20240424,153700,59796620,486,486,486,486,0
|
|
20240424,153600,59796620,486,486,486,486,0
|
|
20240424,153500,59796620,486,486,486,486,0
|
|
20240424,153400,59796620,486,486,486,486,0
|
|
20240424,153300,59796620,486,486,486,486,0
|
|
20240424,153200,59796620,486,486,486,486,0
|
|
20240424,153100,59796620,486,486,486,486,0
|
|
20240424,153000,59796620,486,486,486,486,1830
|
|
20240424,152900,58907240,488,488,488,488,0
|
|
20240424,152800,58907240,488,488,488,488,0
|
|
20240424,152700,58907240,488,488,488,488,0
|
|
20240424,152600,58907240,488,488,488,488,0
|
|
20240424,152500,58907240,488,488,488,488,0
|
|
20240424,152400,58907240,488,488,488,488,0
|
|
20240424,152300,58907240,488,488,488,488,0
|
|
20240424,152200,58907240,488,488,488,488,0
|
|
20240424,152100,58907240,488,488,488,488,0
|
|
20240424,152000,58907240,488,488,488,488,0
|
|
20240424,151900,58907240,488,488,488,488,0
|
|
20240424,151800,58907240,488,488,488,488,1
|
|
20240424,151700,58906752,488,488,488,488,0
|
|
20240424,151600,58906752,488,486,488,486,136
|
|
20240424,151500,58840654,487,487,487,487,300
|
|
20240424,151400,58694554,488,488,488,488,0
|
|
20240424,151300,58694554,488,488,488,488,40
|
|
20240424,151200,58675034,488,488,488,488,0
|
|
20240424,151100,58675034,488,488,488,488,0
|
|
20240424,151000,58675034,488,488,488,488,0
|
|
20240424,150900,58675034,488,488,488,488,1
|
|
20240424,150800,58674546,487,487,487,487,22
|
|
20240424,150700,58663832,488,488,488,488,0
|
|
20240424,150600,58663832,488,488,488,488,0
|
|
20240424,150500,58663832,488,488,488,488,0
|
|
20240424,150400,58663832,488,488,488,488,0
|
|
20240424,150300,58663832,488,488,488,488,0
|
|
20240424,150200,58663832,488,488,488,488,0
|
|
20240424,150100,58663832,488,488,488,488,0
|
|
20240424,150000,58663832,488,488,488,488,1
|
|
20240424,145900,58663344,488,488,488,488,0
|
|
20240424,145800,58663344,488,488,488,488,0
|
|
20240424,145700,58663344,488,488,488,488,1
|
|
20240424,145600,58662856,488,488,488,488,250
|
|
20240424,145500,58540856,487,487,487,487,1500
|
|
20240424,145400,57810356,487,487,487,487,0
|
|
20240424,145300,57810356,487,487,487,487,0
|
|
20240424,145200,57810356,487,487,487,487,0
|
|
20240424,145100,57810356,487,487,487,487,0
|
|
20240424,145000,57810356,487,487,487,487,0
|
|
20240424,144900,57810356,487,487,487,487,0
|
|
20240424,144800,57810356,487,487,487,487,0
|
|
20240424,144700,57810356,487,487,487,487,0
|
|
20240424,144600,57810356,487,487,487,487,0
|
|
20240424,144500,57810356,487,487,487,487,0
|
|
20240424,144400,57810356,487,487,487,487,2111
|
|
20240424,144300,56782299,487,487,487,487,10
|
|
20240424,144200,56777429,487,487,487,487,1
|
|
20240424,144100,56776942,487,487,487,487,0
|
|
20240424,144000,56776942,487,487,487,487,0
|
|
20240424,143900,56776942,487,487,487,487,0
|
|
20240424,143800,56776942,487,487,487,487,0
|
|
20240424,143700,56776942,487,487,487,487,101
|
|
20240424,143600,56727755,487,487,487,487,0
|
|
20240424,143500,56727755,487,487,487,487,0
|
|
20240424,143400,56727755,487,487,487,487,0
|
|
20240424,143300,56727755,487,487,487,487,16
|
|
20240424,143200,56719963,487,487,487,487,115
|
|
20240424,143100,56663958,487,487,487,487,20
|
|
20240424,143000,56654218,487,487,487,487,0
|
|
20240424,142900,56654218,487,487,487,487,0
|
|
20240424,142800,56654218,487,487,487,487,0
|
|
20240424,142700,56654218,487,487,487,487,1
|
|
20240424,142600,56653731,486,486,486,486,130
|
|
20240424,142500,56590551,487,487,487,487,0
|
|
20240424,142400,56590551,487,487,487,487,0
|
|
20240424,142300,56590551,487,487,487,487,0
|
|
20240424,142200,56590551,487,487,487,487,81
|
|
20240424,142100,56551104,488,488,488,488,0
|
|
20240424,142000,56551104,488,488,488,488,1
|
|
20240424,141900,56550616,488,488,488,488,0
|
|
20240424,141800,56550616,488,488,488,488,87
|
|
20240424,141700,56508160,488,488,488,488,0
|
|
20240424,141600,56508160,488,488,488,488,0
|
|
20240424,141500,56508160,488,488,488,488,0
|
|
20240424,141400,56508160,488,488,488,488,0
|
|
20240424,141300,56508160,488,488,488,488,21
|
|
20240424,141200,56497912,488,488,488,488,0
|
|
20240424,141100,56497912,488,488,488,488,0
|
|
20240424,141000,56497912,488,488,488,488,0
|
|
20240424,140900,56497912,488,488,488,488,0
|
|
20240424,140800,56497912,488,488,488,488,0
|
|
20240424,140700,56497912,488,488,488,488,5
|
|
20240424,140600,56495472,488,488,488,486,1874
|
|
20240424,140500,55581560,487,487,487,487,0
|
|
20240424,140400,55581560,487,487,487,487,1329
|
|
20240424,140300,54934337,487,487,487,487,0
|
|
20240424,140200,54934337,487,487,487,487,0
|
|
20240424,140100,54934337,487,487,487,487,0
|
|
20240424,140000,54934337,487,487,487,487,40
|
|
20240424,135900,54914857,487,487,487,487,0
|
|
20240424,135800,54914857,487,487,487,487,0
|
|
20240424,135700,54914857,487,487,487,487,0
|
|
20240424,135600,54914857,487,487,487,487,0
|
|
20240424,135500,54914857,487,486,487,486,2
|
|
20240424,135400,54913884,486,486,486,486,690
|
|
20240424,135300,54578544,487,487,487,487,0
|
|
20240424,135200,54578544,487,487,487,487,0
|
|
20240424,135100,54578544,487,487,487,487,0
|
|
20240424,135000,54578544,487,487,487,487,13
|
|
20240424,134900,54572213,487,487,487,487,1112
|
|
20240424,134800,54030669,488,488,488,488,100
|
|
20240424,134700,53981869,488,488,488,488,0
|
|
20240424,134600,53981869,488,488,488,488,0
|
|
20240424,134500,53981869,488,488,488,488,0
|
|
20240424,134400,53981869,488,488,488,488,3
|
|
20240424,134300,53980405,487,487,487,487,4500
|
|
20240424,134200,51788905,487,487,487,487,0
|
|
20240424,134100,51788905,487,487,487,487,0
|
|
20240424,134000,51788905,487,487,487,487,0
|
|
20240424,133900,51788905,487,487,487,487,881
|
|
20240424,133800,51359858,487,487,487,487,1121
|
|
20240424,133700,50813931,487,487,487,487,0
|
|
20240424,133600,50813931,487,488,488,487,2
|
|
20240424,133500,50812956,488,488,488,488,8
|
|
20240424,133400,50809052,488,488,488,488,0
|
|
20240424,133300,50809052,488,488,488,488,0
|
|
20240424,133200,50809052,488,488,488,488,10
|
|
20240424,133100,50804172,487,487,487,487,0
|
|
20240424,133000,50804172,487,487,487,487,888
|
|
20240424,132900,50371716,487,487,487,487,0
|
|
20240424,132800,50371716,487,487,487,487,0
|
|
20240424,132700,50371716,487,487,487,487,0
|
|
20240424,132600,50371716,487,487,487,487,886
|
|
20240424,132500,49940234,487,487,487,487,0
|
|
20240424,132400,49940234,487,487,487,487,6
|
|
20240424,132300,49937312,486,486,486,486,9
|
|
20240424,132200,49932938,487,487,487,487,0
|
|
20240424,132100,49932938,487,487,487,487,0
|
|
20240424,132000,49932938,487,487,487,487,0
|
|
20240424,131900,49932938,487,487,487,487,100
|
|
20240424,131800,49884238,487,487,487,487,10
|
|
20240424,131700,49879368,486,486,486,486,90
|
|
20240424,131600,49835628,486,486,486,486,910
|
|
20240424,131500,49393368,486,486,486,486,0
|
|
20240424,131400,49393368,486,486,486,486,0
|
|
20240424,131300,49393368,486,486,486,486,0
|
|
20240424,131200,49393368,486,486,486,486,110
|
|
20240424,131100,49339908,486,486,486,486,0
|
|
20240424,131000,49339908,486,486,486,486,0
|
|
20240424,130900,49339908,486,486,486,486,91
|
|
20240424,130800,49295682,486,486,486,486,0
|
|
20240424,130700,49295682,486,486,486,486,2
|
|
20240424,130600,49294710,486,486,486,486,0
|
|
20240424,130500,49294710,486,486,486,486,446
|
|
20240424,130400,49077954,486,486,486,486,8
|
|
20240424,130300,49074066,486,487,487,486,116
|
|
20240424,130200,49017689,487,487,487,487,115
|
|
20240424,130100,48961684,487,487,487,487,0
|
|
20240424,130000,48961684,487,487,487,487,0
|
|
20240424,125900,48961684,487,487,487,487,0
|
|
20240424,125800,48961684,487,487,487,487,8
|
|
20240424,125700,48957788,487,487,487,487,17
|
|
20240424,125600,48949509,487,487,487,487,9
|
|
20240424,125500,48945126,487,487,487,487,0
|
|
20240424,125400,48945126,487,487,487,487,0
|
|
20240424,125300,48945126,487,487,487,487,0
|
|
20240424,125200,48945126,487,487,487,487,7
|
|
20240424,125100,48941717,487,487,487,487,0
|
|
20240424,125000,48941717,487,487,487,487,3
|
|
20240424,124900,48940256,487,487,487,487,0
|
|
20240424,124800,48940256,487,487,487,487,33
|
|
20240424,124700,48924185,487,487,487,487,1
|
|
20240424,124600,48923698,487,487,487,487,6
|
|
20240424,124500,48920776,487,487,487,487,13
|
|
20240424,124400,48914445,487,487,487,487,0
|
|
20240424,124300,48914445,487,487,487,487,100
|
|
20240424,124200,48865745,487,487,487,487,0
|
|
20240424,124100,48865745,487,487,487,487,0
|
|
20240424,124000,48865745,487,487,487,487,0
|
|
20240424,123900,48865745,487,486,487,486,10
|
|
20240424,123800,48860877,486,486,486,486,0
|
|
20240424,123700,48860877,486,486,486,486,0
|
|
20240424,123600,48860877,486,486,486,486,0
|
|
20240424,123500,48860877,486,486,486,486,0
|
|
20240424,123400,48860877,486,486,486,486,818
|
|
20240424,123300,48463329,486,486,486,486,0
|
|
20240424,123200,48463329,486,486,486,486,0
|
|
20240424,123100,48463329,486,486,486,486,64
|
|
20240424,123000,48432225,486,486,486,486,17
|
|
20240424,122900,48423963,486,486,486,486,17
|
|
20240424,122800,48415701,486,486,486,486,17
|
|
20240424,122700,48407439,486,486,486,486,3
|
|
20240424,122600,48405981,486,486,486,486,5
|
|
20240424,122500,48403551,486,486,486,486,12
|
|
20240424,122400,48397719,486,486,486,486,6
|
|
20240424,122300,48394803,486,486,486,486,1
|
|
20240424,122200,48394317,486,486,486,486,16
|
|
20240424,122100,48386541,486,486,486,486,23
|
|
20240424,122000,48375363,486,486,486,486,7
|
|
20240424,121900,48371961,486,486,486,486,106
|
|
20240424,121800,48320445,486,486,486,486,0
|
|
20240424,121700,48320445,486,486,486,486,0
|
|
20240424,121600,48320445,486,486,486,486,1
|
|
20240424,121500,48319959,486,486,486,486,2
|
|
20240424,121400,48318987,485,485,485,485,0
|
|
20240424,121300,48318987,485,485,485,485,0
|
|
20240424,121200,48318987,485,485,485,485,203
|
|
20240424,121100,48220532,485,485,485,485,10
|
|
20240424,121000,48215682,485,485,485,485,0
|
|
20240424,120900,48215682,485,485,485,485,0
|
|
20240424,120800,48215682,485,485,485,485,73
|
|
20240424,120700,48180277,485,485,485,485,0
|
|
20240424,120600,48180277,485,485,485,485,13
|
|
20240424,120500,48173972,485,485,485,485,0
|
|
20240424,120400,48173972,485,485,485,485,0
|
|
20240424,120300,48173972,485,485,485,485,0
|
|
20240424,120200,48173972,485,485,485,485,0
|
|
20240424,120100,48173972,485,485,485,485,0
|
|
20240424,120000,48173972,485,485,485,485,0
|
|
20240424,115900,48173972,485,485,485,485,0
|
|
20240424,115800,48173972,485,485,485,485,0
|
|
20240424,115700,48173972,485,485,485,485,0
|
|
20240424,115600,48173972,485,485,485,485,0
|
|
20240424,115500,48173972,485,485,485,485,0
|
|
20240424,115400,48173972,485,484,485,484,3
|
|
20240424,115300,48172518,482,482,482,482,0
|
|
20240424,115200,48172518,482,482,482,482,1
|
|
20240424,115100,48172036,485,484,485,484,21
|
|
20240424,115000,48161857,484,484,484,484,3
|
|
20240424,114900,48160405,484,484,484,484,0
|
|
20240424,114800,48160405,484,484,484,484,0
|
|
20240424,114700,48160405,484,484,484,484,6
|
|
20240424,114600,48157501,484,484,485,484,21
|
|
20240424,114500,48147322,484,484,484,484,6
|
|
20240424,114400,48144418,484,484,484,484,0
|
|
20240424,114300,48144418,484,484,484,484,0
|
|
20240424,114200,48144418,484,484,484,484,0
|
|
20240424,114100,48144418,484,484,484,484,14
|
|
20240424,114000,48137642,485,485,485,485,0
|
|
20240424,113900,48137642,485,485,485,485,0
|
|
20240424,113800,48137642,485,485,485,485,0
|
|
20240424,113700,48137642,485,482,485,482,10
|
|
20240424,113600,48132808,482,483,483,482,930
|
|
20240424,113500,47684515,485,485,485,485,0
|
|
20240424,113400,47684515,485,485,485,485,8
|
|
20240424,113300,47680635,485,485,485,485,4
|
|
20240424,113200,47678695,485,485,485,485,1
|
|
20240424,113100,47678210,484,483,484,483,623
|
|
20240424,113000,47377248,485,484,485,484,21
|
|
20240424,112900,47367069,484,484,484,484,2
|
|
20240424,112800,47366101,482,482,482,482,0
|
|
20240424,112700,47366101,482,483,483,482,5000
|
|
20240424,112600,44954727,483,485,485,483,501
|
|
20240424,112500,44712742,485,485,485,485,0
|
|
20240424,112400,44712742,485,485,485,485,0
|
|
20240424,112300,44712742,485,485,485,485,0
|
|
20240424,112200,44712742,485,485,485,485,10
|
|
20240424,112100,44707892,485,485,485,485,0
|
|
20240424,112000,44707892,485,485,485,485,2
|
|
20240424,111900,44706922,483,483,483,483,0
|
|
20240424,111800,44706922,483,483,483,483,0
|
|
20240424,111700,44706922,483,483,483,483,0
|
|
20240424,111600,44706922,483,483,483,483,0
|
|
20240424,111500,44706922,483,483,483,483,0
|
|
20240424,111400,44706922,483,483,483,483,0
|
|
20240424,111300,44706922,483,483,483,483,1190
|
|
20240424,111200,44132152,482,482,482,482,0
|
|
20240424,111100,44132152,482,482,482,482,0
|
|
20240424,111000,44132152,482,482,482,482,0
|
|
20240424,110900,44132152,482,482,482,482,0
|
|
20240424,110800,44132152,482,482,482,482,0
|
|
20240424,110700,44132152,482,484,484,482,10000
|
|
20240424,110600,39307511,485,485,485,485,1
|
|
20240424,110500,39307026,483,483,483,483,0
|
|
20240424,110400,39307026,483,483,483,483,0
|
|
20240424,110300,39307026,483,485,485,483,2002
|
|
20240424,110200,38340056,485,485,485,485,0
|
|
20240424,110100,38340056,485,485,485,485,6
|
|
20240424,110000,38337146,483,483,483,483,1000
|
|
20240424,105900,37854146,483,483,483,483,1222
|
|
20240424,105800,37263920,483,483,483,483,2096
|
|
20240424,105700,36251552,485,485,485,485,51
|
|
20240424,105600,36226817,483,484,484,483,300
|
|
20240424,105500,36081817,485,485,485,485,0
|
|
20240424,105400,36081817,485,485,485,485,0
|
|
20240424,105300,36081817,485,485,485,485,0
|
|
20240424,105200,36081817,485,485,485,485,0
|
|
20240424,105100,36081817,485,485,485,485,0
|
|
20240424,105000,36081817,485,485,485,485,0
|
|
20240424,104900,36081817,485,485,485,485,0
|
|
20240424,104800,36081817,485,485,485,485,112
|
|
20240424,104700,36027497,485,485,485,485,100
|
|
20240424,104600,35978997,485,485,485,485,0
|
|
20240424,104500,35978997,485,485,485,485,0
|
|
20240424,104400,35978997,485,485,485,485,0
|
|
20240424,104300,35978997,485,485,485,485,0
|
|
20240424,104200,35978997,485,485,485,485,400
|
|
20240424,104100,35784997,485,485,485,485,3200
|
|
20240424,104000,34232997,484,484,484,484,0
|
|
20240424,103900,34232997,484,484,484,484,0
|
|
20240424,103800,34232997,484,484,484,484,0
|
|
20240424,103700,34232997,484,484,484,484,1
|
|
20240424,103600,34232513,484,484,484,484,1
|
|
20240424,103500,34232029,482,482,482,482,0
|
|
20240424,103400,34232029,482,482,482,482,0
|
|
20240424,103300,34232029,482,482,482,482,0
|
|
20240424,103200,34232029,482,482,482,482,0
|
|
20240424,103100,34232029,482,483,483,482,215
|
|
20240424,103000,34128256,483,483,483,483,0
|
|
20240424,102900,34128256,483,483,483,483,500
|
|
20240424,102800,33886756,485,485,485,485,0
|
|
20240424,102700,33886756,485,485,485,485,0
|
|
20240424,102600,33886756,485,485,485,485,2
|
|
20240424,102500,33885786,483,483,483,483,0
|
|
20240424,102400,33885786,483,483,483,483,0
|
|
20240424,102300,33885786,483,483,483,483,0
|
|
20240424,102200,33885786,483,483,483,483,0
|
|
20240424,102100,33885786,483,484,484,483,400
|
|
20240424,102000,33692501,485,485,485,485,84
|
|
20240424,101900,33651761,485,485,485,485,96
|
|
20240424,101800,33605201,485,485,485,485,0
|
|
20240424,101700,33605201,485,485,485,485,4
|
|
20240424,101600,33603261,485,485,485,485,0
|
|
20240424,101500,33603261,485,485,485,485,42
|
|
20240424,101400,33582891,485,483,485,483,50101
|
|
20240424,101300,9284539,483,484,484,483,400
|
|
20240424,101200,9091239,484,484,484,483,988
|
|
20240424,101100,8613413,485,485,485,485,0
|
|
20240424,101000,8613413,485,485,485,485,150
|
|
20240424,100900,8540663,485,485,485,485,200
|
|
20240424,100800,8443663,485,484,485,484,146
|
|
20240424,100700,8372854,484,484,484,484,0
|
|
20240424,100600,8372854,484,485,485,484,106
|
|
20240424,100500,8321445,485,485,485,485,25
|
|
20240424,100400,8309320,485,485,485,485,480
|
|
20240424,100300,8076520,486,486,486,486,31
|
|
20240424,100200,8061454,487,487,487,487,0
|
|
20240424,100100,8061454,487,487,487,487,0
|
|
20240424,100000,8061454,487,487,487,487,0
|
|
20240424,095900,8061454,487,487,487,487,0
|
|
20240424,095800,8061454,487,487,487,487,0
|
|
20240424,095700,8061454,487,487,487,487,5
|
|
20240424,095600,8059019,487,487,487,487,0
|
|
20240424,095500,8059019,487,487,487,487,0
|
|
20240424,095400,8059019,487,487,487,487,5
|
|
20240424,095300,8056584,483,483,483,483,0
|
|
20240424,095200,8056584,483,483,483,483,0
|
|
20240424,095100,8056584,483,486,486,483,4115
|
|
20240424,095000,6063014,487,487,487,487,0
|
|
20240424,094900,6063014,487,487,487,487,0
|
|
20240424,094800,6063014,487,487,487,487,0
|
|
20240424,094700,6063014,487,487,487,487,12
|
|
20240424,094600,6057170,487,487,487,487,7
|
|
20240424,094500,6053761,487,487,487,487,10
|
|
20240424,094400,6048891,487,487,487,487,133
|
|
20240424,094300,5984120,487,487,487,487,2
|
|
20240424,094200,5983146,487,487,487,487,1
|
|
20240424,094100,5982659,487,487,487,487,61
|
|
20240424,094000,5952952,486,486,486,486,2323
|
|
20240424,093900,4823974,486,486,486,486,767
|
|
20240424,093800,4451212,486,486,486,486,373
|
|
20240424,093700,4269934,486,486,486,486,0
|
|
20240424,093600,4269934,486,486,486,486,10
|
|
20240424,093500,4265074,486,486,486,486,112
|
|
20240424,093400,4210642,486,486,486,486,0
|
|
20240424,093300,4210642,486,486,486,486,2
|
|
20240424,093200,4209670,486,486,486,486,0
|
|
20240424,093100,4209670,486,486,486,486,0
|
|
20240424,093000,4209670,486,486,486,486,0
|
|
20240424,092900,4209670,486,486,486,486,0
|
|
20240424,092800,4209670,486,486,486,486,1100
|
|
20240424,092700,3675070,486,486,486,486,0
|
|
20240424,092600,3675070,486,486,486,486,0
|
|
20240424,092500,3675070,486,486,486,486,31
|
|
20240424,092400,3660004,486,486,486,486,0
|
|
20240424,092300,3660004,486,486,486,486,0
|
|
20240424,092200,3660004,486,486,486,486,0
|
|
20240424,092100,3660004,486,486,486,486,0
|
|
20240424,092000,3660004,486,486,486,486,50
|
|
20240424,091900,3635704,486,485,486,485,2551
|
|
20240424,091800,2395919,485,485,485,485,25
|
|
20240424,091700,2383794,485,485,485,485,0
|
|
20240424,091600,2383794,485,484,485,484,5
|
|
20240424,091500,2381370,487,487,487,487,0
|
|
20240424,091400,2381370,487,487,487,487,61
|
|
20240424,091300,2351663,483,483,483,483,0
|
|
20240424,091200,2351663,483,483,483,483,1000
|
|
20240424,091100,1868663,483,483,483,483,1
|
|
20240424,091000,1868180,482,483,483,482,630
|
|
20240424,090900,1564001,483,483,483,483,0
|
|
20240424,090800,1564001,483,484,484,483,1300
|
|
20240424,090700,935901,488,488,488,488,0
|
|
20240424,090600,935901,488,488,488,488,1000
|
|
20240424,090500,447901,491,491,491,491,0
|
|
20240424,090400,447901,491,491,491,491,0
|
|
20240424,090300,447901,491,491,491,491,0
|
|
20240424,090200,447901,491,491,491,491,0
|
|
20240424,090100,447901,491,491,491,491,0
|
|
20240424,090000,447901,491,491,491,491,335
|