614 lines
26 KiB
CSV
614 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,191100,180011881,581,581,581,581,18060
|
|
20240417,191000,180011881,581,581,581,581,0
|
|
20240417,190900,180011881,581,581,581,581,0
|
|
20240417,190800,180011881,581,581,581,581,0
|
|
20240417,190700,180011881,581,581,581,581,0
|
|
20240417,190600,180011881,581,581,581,581,0
|
|
20240417,190500,180011881,581,581,581,581,0
|
|
20240417,190400,180011881,581,581,581,581,0
|
|
20240417,190300,180011881,581,581,581,581,0
|
|
20240417,190200,180011881,581,581,581,581,0
|
|
20240417,190100,180011881,581,581,581,581,0
|
|
20240417,190000,180011881,581,581,581,581,0
|
|
20240417,185900,180011881,581,581,581,581,0
|
|
20240417,185800,180011881,581,581,581,581,0
|
|
20240417,185700,180011881,581,581,581,581,0
|
|
20240417,185600,180011881,581,581,581,581,0
|
|
20240417,185500,180011881,581,581,581,581,0
|
|
20240417,185400,180011881,581,581,581,581,0
|
|
20240417,185300,180011881,581,581,581,581,0
|
|
20240417,185200,180011881,581,581,581,581,0
|
|
20240417,185100,180011881,581,581,581,581,0
|
|
20240417,185000,180011881,581,581,581,581,0
|
|
20240417,184900,180011881,581,581,581,581,0
|
|
20240417,184800,180011881,581,581,581,581,0
|
|
20240417,184700,180011881,581,581,581,581,0
|
|
20240417,184600,180011881,581,581,581,581,0
|
|
20240417,184500,180011881,581,581,581,581,0
|
|
20240417,184400,180011881,581,581,581,581,0
|
|
20240417,184300,180011881,581,581,581,581,0
|
|
20240417,184200,180011881,581,581,581,581,0
|
|
20240417,184100,180011881,581,581,581,581,18060
|
|
20240417,184000,180011881,581,581,581,581,0
|
|
20240417,183900,180011881,581,581,581,581,0
|
|
20240417,183800,180011881,581,581,581,581,0
|
|
20240417,183700,180011881,581,581,581,581,0
|
|
20240417,183600,180011881,581,581,581,581,0
|
|
20240417,183500,180011881,581,581,581,581,0
|
|
20240417,183400,180011881,581,581,581,581,0
|
|
20240417,183300,180011881,581,581,581,581,0
|
|
20240417,183200,180011881,581,581,581,581,0
|
|
20240417,183100,180011881,581,581,581,581,0
|
|
20240417,183000,180011881,581,581,581,581,0
|
|
20240417,182900,180011881,581,581,581,581,0
|
|
20240417,182800,180011881,581,581,581,581,0
|
|
20240417,182700,180011881,581,581,581,581,0
|
|
20240417,182600,180011881,581,581,581,581,0
|
|
20240417,182500,180011881,581,581,581,581,0
|
|
20240417,182400,180011881,581,581,581,581,0
|
|
20240417,182300,180011881,581,581,581,581,0
|
|
20240417,182200,180011881,581,581,581,581,0
|
|
20240417,182100,180011881,581,581,581,581,0
|
|
20240417,182000,180011881,581,581,581,581,0
|
|
20240417,181900,180011881,581,581,581,581,0
|
|
20240417,181800,180011881,581,581,581,581,0
|
|
20240417,181700,180011881,581,581,581,581,0
|
|
20240417,181600,180011881,581,581,581,581,0
|
|
20240417,181500,180011881,581,581,581,581,0
|
|
20240417,181400,180011881,581,581,581,581,0
|
|
20240417,181300,180011881,581,581,581,581,0
|
|
20240417,181200,180011881,581,581,581,581,0
|
|
20240417,181100,180011881,581,581,581,581,18060
|
|
20240417,181000,180011881,581,581,581,581,0
|
|
20240417,180900,180011881,581,581,581,581,0
|
|
20240417,180800,180011881,581,581,581,581,0
|
|
20240417,180700,180011881,581,581,581,581,0
|
|
20240417,180600,180011881,581,581,581,581,0
|
|
20240417,180500,180011881,581,581,581,581,0
|
|
20240417,180400,180011881,581,581,581,581,0
|
|
20240417,180300,180011881,581,581,581,581,0
|
|
20240417,180200,180011881,581,581,581,581,0
|
|
20240417,180100,180011881,581,581,581,581,0
|
|
20240417,180000,180011881,581,581,581,581,0
|
|
20240417,175900,180011881,581,581,581,581,0
|
|
20240417,175800,180011881,581,581,581,581,0
|
|
20240417,175700,180011881,581,581,581,581,0
|
|
20240417,175600,180011881,581,581,581,581,0
|
|
20240417,175500,180011881,581,581,581,581,0
|
|
20240417,175400,180011881,581,581,581,581,0
|
|
20240417,175300,180011881,581,581,581,581,0
|
|
20240417,175200,180011881,581,581,581,581,0
|
|
20240417,175100,180011881,581,581,581,581,0
|
|
20240417,175000,180011881,581,581,581,581,0
|
|
20240417,174900,180011881,581,581,581,581,0
|
|
20240417,174800,180011881,581,581,581,581,0
|
|
20240417,174700,180011881,581,581,581,581,0
|
|
20240417,174600,180011881,581,581,581,581,0
|
|
20240417,174500,180011881,581,581,581,581,0
|
|
20240417,174400,180011881,581,581,581,581,0
|
|
20240417,174300,180011881,581,581,581,581,0
|
|
20240417,174200,180011881,581,581,581,581,0
|
|
20240417,174100,180011881,581,581,581,581,18060
|
|
20240417,174000,180011881,581,581,581,581,0
|
|
20240417,173900,180011881,581,581,581,581,0
|
|
20240417,173800,180011881,581,581,581,581,0
|
|
20240417,173700,180011881,581,581,581,581,0
|
|
20240417,173600,180011881,581,581,581,581,0
|
|
20240417,173500,180011881,581,581,581,581,0
|
|
20240417,173400,180011881,581,581,581,581,0
|
|
20240417,173300,180011881,581,581,581,581,0
|
|
20240417,173200,180011881,581,581,581,581,0
|
|
20240417,173100,180011881,581,581,581,581,0
|
|
20240417,173000,180011881,581,581,581,581,0
|
|
20240417,172900,180011881,581,581,581,581,0
|
|
20240417,172800,180011881,581,581,581,581,0
|
|
20240417,172700,180011881,581,581,581,581,0
|
|
20240417,172600,180011881,581,581,581,581,0
|
|
20240417,172500,180011881,581,581,581,581,0
|
|
20240417,172400,180011881,581,581,581,581,0
|
|
20240417,172300,180011881,581,581,581,581,0
|
|
20240417,172200,180011881,581,581,581,581,0
|
|
20240417,172100,180011881,581,581,581,581,0
|
|
20240417,172000,180011881,581,581,581,581,0
|
|
20240417,171900,180011881,581,581,581,581,0
|
|
20240417,171800,180011881,581,581,581,581,0
|
|
20240417,171700,180011881,581,581,581,581,0
|
|
20240417,171600,180011881,581,581,581,581,0
|
|
20240417,171500,180011881,581,581,581,581,0
|
|
20240417,171400,180011881,581,581,581,581,0
|
|
20240417,171300,180011881,581,581,581,581,0
|
|
20240417,171200,180011881,581,581,581,581,0
|
|
20240417,171100,180011881,581,581,581,581,18060
|
|
20240417,171000,180011881,581,581,581,581,0
|
|
20240417,170900,180011881,581,581,581,581,0
|
|
20240417,170800,180011881,581,581,581,581,0
|
|
20240417,170700,180011881,581,581,581,581,0
|
|
20240417,170600,180011881,581,581,581,581,0
|
|
20240417,170500,180011881,581,581,581,581,0
|
|
20240417,170400,180011881,581,581,581,581,0
|
|
20240417,170300,180011881,581,581,581,581,0
|
|
20240417,170200,180011881,581,581,581,581,0
|
|
20240417,170100,180011881,581,581,581,581,0
|
|
20240417,170000,180011881,581,581,581,581,0
|
|
20240417,165900,180011881,581,581,581,581,0
|
|
20240417,165800,180011881,581,581,581,581,0
|
|
20240417,165700,180011881,581,581,581,581,0
|
|
20240417,165600,180011881,581,581,581,581,0
|
|
20240417,165500,180011881,581,581,581,581,0
|
|
20240417,165400,180011881,581,581,581,581,0
|
|
20240417,165300,180011881,581,581,581,581,0
|
|
20240417,165200,180011881,581,581,581,581,0
|
|
20240417,165100,180011881,581,581,581,581,0
|
|
20240417,165000,180011881,581,581,581,581,0
|
|
20240417,164900,180011881,581,581,581,581,0
|
|
20240417,164800,180011881,581,581,581,581,0
|
|
20240417,164700,180011881,581,581,581,581,0
|
|
20240417,164600,180011881,581,581,581,581,0
|
|
20240417,164500,180011881,581,581,581,581,0
|
|
20240417,164400,180011881,581,581,581,581,0
|
|
20240417,164300,180011881,581,581,581,581,0
|
|
20240417,164200,180011881,581,581,581,581,0
|
|
20240417,164100,180011881,581,581,581,581,18060
|
|
20240417,164000,180011881,581,581,581,581,0
|
|
20240417,163900,180011881,581,581,581,581,0
|
|
20240417,163800,180011881,581,581,581,581,0
|
|
20240417,163700,180011881,581,581,581,581,0
|
|
20240417,163600,180011881,581,581,581,581,0
|
|
20240417,163500,180011881,581,581,581,581,0
|
|
20240417,163400,180011881,581,581,581,581,0
|
|
20240417,163300,180011881,581,581,581,581,0
|
|
20240417,163200,180011881,581,581,581,581,0
|
|
20240417,163100,180011881,581,581,581,581,0
|
|
20240417,163000,180011881,581,581,581,581,0
|
|
20240417,162900,180011881,581,581,581,581,0
|
|
20240417,162800,180011881,581,581,581,581,0
|
|
20240417,162700,180011881,581,581,581,581,0
|
|
20240417,162600,180011881,581,581,581,581,0
|
|
20240417,162500,180011881,581,581,581,581,0
|
|
20240417,162400,180011881,581,581,581,581,0
|
|
20240417,162300,180011881,581,581,581,581,0
|
|
20240417,162200,180011881,581,581,581,581,0
|
|
20240417,162100,180011881,581,581,581,581,0
|
|
20240417,162000,180011881,581,581,581,581,0
|
|
20240417,161900,180011881,581,581,581,581,0
|
|
20240417,161800,180011881,581,581,581,581,0
|
|
20240417,161700,180011881,581,581,581,581,0
|
|
20240417,161600,180011881,581,581,581,581,0
|
|
20240417,161500,180011881,581,581,581,581,0
|
|
20240417,161400,180011881,581,581,581,581,0
|
|
20240417,161300,180011881,581,581,581,581,0
|
|
20240417,161200,180011881,581,581,581,581,0
|
|
20240417,161100,180011881,581,581,581,581,18060
|
|
20240417,161000,180011881,581,581,581,581,0
|
|
20240417,160900,180011881,581,581,581,581,0
|
|
20240417,160800,180011881,581,581,581,581,0
|
|
20240417,160700,180011881,581,581,581,581,0
|
|
20240417,160600,180011881,581,581,581,581,0
|
|
20240417,160500,180011881,581,581,581,581,0
|
|
20240417,160400,180011881,581,581,581,581,0
|
|
20240417,160300,180011881,581,581,581,581,0
|
|
20240417,160200,180011881,581,581,581,581,0
|
|
20240417,160100,180011881,581,581,581,581,0
|
|
20240417,160000,180011881,581,581,581,581,0
|
|
20240417,155900,180011881,581,581,581,581,0
|
|
20240417,155800,180011881,581,581,581,581,0
|
|
20240417,155700,180011881,581,581,581,581,0
|
|
20240417,155600,180011881,581,581,581,581,0
|
|
20240417,155500,180011881,581,581,581,581,0
|
|
20240417,155400,180011881,581,581,581,581,0
|
|
20240417,155300,180011881,581,581,581,581,0
|
|
20240417,155200,180011881,581,581,581,581,0
|
|
20240417,155100,180011881,581,581,581,581,0
|
|
20240417,155000,180011881,581,581,581,581,0
|
|
20240417,154900,180011881,581,581,581,581,0
|
|
20240417,154800,180011881,581,581,581,581,0
|
|
20240417,154700,180011881,581,581,581,581,0
|
|
20240417,154600,180011881,581,581,581,581,0
|
|
20240417,154500,180011881,581,581,581,581,0
|
|
20240417,154400,180011881,581,581,581,581,0
|
|
20240417,154300,180011881,581,581,581,581,0
|
|
20240417,154200,180011881,581,581,581,581,0
|
|
20240417,154100,180011881,581,581,581,581,18060
|
|
20240417,154000,180011881,581,581,581,581,0
|
|
20240417,153900,180011881,581,581,581,581,0
|
|
20240417,153800,180011881,581,581,581,581,0
|
|
20240417,153700,180011881,581,581,581,581,0
|
|
20240417,153600,180011881,581,581,581,581,0
|
|
20240417,153500,180011881,581,581,581,581,0
|
|
20240417,153400,180011881,581,581,581,581,0
|
|
20240417,153300,180011881,581,581,581,581,0
|
|
20240417,153200,180011881,581,581,581,581,0
|
|
20240417,153100,180011881,581,581,581,581,0
|
|
20240417,153000,180011881,581,581,581,581,18060
|
|
20240417,152900,169519021,584,584,584,584,0
|
|
20240417,152800,169519021,584,584,584,584,0
|
|
20240417,152700,169519021,584,584,584,584,0
|
|
20240417,152600,169519021,584,584,584,584,0
|
|
20240417,152500,169519021,584,584,584,584,0
|
|
20240417,152400,169519021,584,584,584,584,0
|
|
20240417,152300,169519021,584,584,584,584,0
|
|
20240417,152200,169519021,584,584,584,584,0
|
|
20240417,152100,169519021,584,584,584,584,0
|
|
20240417,152000,169519021,584,584,584,584,0
|
|
20240417,151900,169519021,584,584,584,584,1891
|
|
20240417,151800,168414677,584,584,584,584,0
|
|
20240417,151700,168414677,584,583,584,583,301
|
|
20240417,151600,168239193,583,584,584,583,590
|
|
20240417,151500,167894723,584,584,584,584,0
|
|
20240417,151400,167894723,584,584,584,584,10
|
|
20240417,151300,167888883,584,583,584,583,294
|
|
20240417,151200,167717387,584,583,584,582,2552
|
|
20240417,151100,166232078,584,584,584,584,7
|
|
20240417,151000,166227990,585,585,585,585,1
|
|
20240417,150900,166227405,583,583,583,583,5000
|
|
20240417,150800,163312405,586,586,586,586,5
|
|
20240417,150700,163309475,586,586,586,586,1
|
|
20240417,150600,163308889,584,584,586,584,2601
|
|
20240417,150500,161789903,586,586,586,586,0
|
|
20240417,150400,161789903,586,586,586,586,0
|
|
20240417,150300,161789903,586,586,586,586,0
|
|
20240417,150200,161789903,586,586,586,586,0
|
|
20240417,150100,161789903,586,586,586,586,0
|
|
20240417,150000,161789903,586,584,586,584,11
|
|
20240417,145900,161783477,588,588,588,588,0
|
|
20240417,145800,161783477,588,588,588,588,0
|
|
20240417,145700,161783477,588,588,588,588,50
|
|
20240417,145600,161754077,588,588,588,588,0
|
|
20240417,145500,161754077,588,588,588,588,0
|
|
20240417,145400,161754077,588,588,588,588,200
|
|
20240417,145300,161636477,588,588,588,588,0
|
|
20240417,145200,161636477,588,588,588,588,100
|
|
20240417,145100,161577677,588,588,588,588,0
|
|
20240417,145000,161577677,588,588,588,588,10
|
|
20240417,144900,161571797,588,588,588,588,0
|
|
20240417,144800,161571797,588,588,588,588,10
|
|
20240417,144700,161565917,588,588,588,588,10
|
|
20240417,144600,161560037,588,588,588,588,0
|
|
20240417,144500,161560037,588,588,588,588,0
|
|
20240417,144400,161560037,588,588,588,588,0
|
|
20240417,144300,161560037,588,588,588,588,0
|
|
20240417,144200,161560037,588,588,588,588,0
|
|
20240417,144100,161560037,588,588,588,588,15
|
|
20240417,144000,161551217,588,588,588,588,10
|
|
20240417,143900,161545337,588,587,588,587,111
|
|
20240417,143800,161480169,588,588,588,582,2125
|
|
20240417,143700,160239980,589,589,589,589,10
|
|
20240417,143600,160234090,589,589,589,589,0
|
|
20240417,143500,160234090,589,589,589,589,0
|
|
20240417,143400,160234090,589,589,589,589,0
|
|
20240417,143300,160234090,589,589,589,589,1
|
|
20240417,143200,160233501,588,588,588,588,0
|
|
20240417,143100,160233501,588,588,588,588,1363
|
|
20240417,143000,159432057,589,589,589,589,0
|
|
20240417,142900,159432057,589,589,589,589,0
|
|
20240417,142800,159432057,589,589,589,589,0
|
|
20240417,142700,159432057,589,589,589,589,0
|
|
20240417,142600,159432057,589,589,589,589,0
|
|
20240417,142500,159432057,589,589,589,589,0
|
|
20240417,142400,159432057,589,588,589,588,252
|
|
20240417,142300,159283880,588,588,588,588,0
|
|
20240417,142200,159283880,588,588,588,588,0
|
|
20240417,142100,159283880,588,588,588,588,0
|
|
20240417,142000,159283880,588,588,588,588,0
|
|
20240417,141900,159283880,588,588,588,588,0
|
|
20240417,141800,159283880,588,588,588,588,0
|
|
20240417,141700,159283880,588,586,588,586,8830
|
|
20240417,141600,154109017,586,586,586,586,10028
|
|
20240417,141500,148232609,586,586,586,586,0
|
|
20240417,141400,148232609,586,583,586,583,12544
|
|
20240417,141300,140919454,583,583,583,583,0
|
|
20240417,141200,140919454,583,583,583,583,0
|
|
20240417,141100,140919454,583,583,583,583,0
|
|
20240417,141000,140919454,583,583,583,583,2090
|
|
20240417,140900,139700984,583,583,583,583,1
|
|
20240417,140800,139700401,582,583,583,582,13740
|
|
20240417,140700,131694873,584,583,584,583,3042
|
|
20240417,140600,129921386,585,585,585,585,101
|
|
20240417,140500,129862301,584,584,584,584,842
|
|
20240417,140400,129370573,584,584,584,584,1
|
|
20240417,140300,129369989,583,583,583,583,0
|
|
20240417,140200,129369989,583,583,583,583,40
|
|
20240417,140100,129346669,583,583,583,583,0
|
|
20240417,140000,129346669,583,584,584,583,9039
|
|
20240417,135900,124067895,586,586,586,586,50
|
|
20240417,135800,124038595,585,585,585,585,2113
|
|
20240417,135700,122802490,586,586,586,586,0
|
|
20240417,135600,122802490,586,586,586,586,0
|
|
20240417,135500,122802490,586,586,586,586,0
|
|
20240417,135400,122802490,586,586,586,586,0
|
|
20240417,135300,122802490,586,586,586,586,0
|
|
20240417,135200,122802490,586,586,586,586,0
|
|
20240417,135100,122802490,586,585,586,585,2
|
|
20240417,135000,122801319,585,585,585,585,3
|
|
20240417,134900,122799564,586,586,586,586,0
|
|
20240417,134800,122799564,586,586,586,586,1000
|
|
20240417,134700,122213564,586,586,586,586,0
|
|
20240417,134600,122213564,586,586,586,586,0
|
|
20240417,134500,122213564,586,586,586,586,0
|
|
20240417,134400,122213564,586,586,586,586,0
|
|
20240417,134300,122213564,586,586,586,586,3
|
|
20240417,134200,122211806,586,586,586,586,0
|
|
20240417,134100,122211806,586,586,586,586,4
|
|
20240417,134000,122209462,586,586,586,586,3
|
|
20240417,133900,122207704,586,586,586,586,0
|
|
20240417,133800,122207704,586,586,586,586,1
|
|
20240417,133700,122207118,585,585,585,585,11
|
|
20240417,133600,122200683,586,586,586,586,20
|
|
20240417,133500,122188963,586,586,586,586,0
|
|
20240417,133400,122188963,586,586,586,586,2577
|
|
20240417,133300,120678841,586,586,586,586,20
|
|
20240417,133200,120667121,586,586,586,586,103
|
|
20240417,133100,120606763,586,586,586,586,0
|
|
20240417,133000,120606763,586,586,586,586,0
|
|
20240417,132900,120606763,586,586,586,586,0
|
|
20240417,132800,120606763,586,586,586,586,0
|
|
20240417,132700,120606763,586,586,586,586,0
|
|
20240417,132600,120606763,586,586,586,586,0
|
|
20240417,132500,120606763,586,586,586,586,0
|
|
20240417,132400,120606763,586,586,586,586,0
|
|
20240417,132300,120606763,586,586,586,586,160
|
|
20240417,132200,120513003,584,584,584,584,0
|
|
20240417,132100,120513003,584,584,584,584,0
|
|
20240417,132000,120513003,584,584,584,584,0
|
|
20240417,131900,120513003,584,584,584,584,0
|
|
20240417,131800,120513003,584,584,584,584,13
|
|
20240417,131700,120505411,586,586,586,586,10
|
|
20240417,131600,120499551,586,586,586,586,10
|
|
20240417,131500,120493691,586,586,586,586,0
|
|
20240417,131400,120493691,586,586,586,586,0
|
|
20240417,131300,120493691,586,586,586,586,59
|
|
20240417,131200,120459117,584,584,584,584,0
|
|
20240417,131100,120459117,584,584,584,584,0
|
|
20240417,131000,120459117,584,584,584,584,0
|
|
20240417,130900,120459117,584,584,584,584,0
|
|
20240417,130800,120459117,584,584,584,584,902
|
|
20240417,130700,119932349,587,587,587,587,0
|
|
20240417,130600,119932349,587,587,587,587,0
|
|
20240417,130500,119932349,587,587,587,587,5
|
|
20240417,130400,119929414,584,584,584,584,0
|
|
20240417,130300,119929414,584,584,584,584,0
|
|
20240417,130200,119929414,584,584,584,584,100
|
|
20240417,130100,119871014,587,587,587,587,2
|
|
20240417,130000,119869840,587,587,587,587,0
|
|
20240417,125900,119869840,587,587,587,587,3000
|
|
20240417,125800,118108840,587,587,587,587,0
|
|
20240417,125700,118108840,587,587,587,587,0
|
|
20240417,125600,118108840,587,587,587,587,2
|
|
20240417,125500,118107666,584,584,584,584,3
|
|
20240417,125400,118105914,587,587,587,587,168
|
|
20240417,125300,118007298,587,587,587,587,503
|
|
20240417,125200,117712037,587,587,587,587,0
|
|
20240417,125100,117712037,587,587,587,587,0
|
|
20240417,125000,117712037,587,587,587,587,0
|
|
20240417,124900,117712037,587,587,587,587,0
|
|
20240417,124800,117712037,587,587,587,587,0
|
|
20240417,124700,117712037,587,587,587,587,1
|
|
20240417,124600,117711450,584,585,585,584,4
|
|
20240417,124500,117709113,587,587,587,587,0
|
|
20240417,124400,117709113,587,587,587,587,0
|
|
20240417,124300,117709113,587,587,587,587,0
|
|
20240417,124200,117709113,587,587,587,587,0
|
|
20240417,124100,117709113,587,587,587,587,0
|
|
20240417,124000,117709113,587,587,587,587,200
|
|
20240417,123900,117591713,587,587,587,587,0
|
|
20240417,123800,117591713,587,587,587,587,0
|
|
20240417,123700,117591713,587,587,587,587,208
|
|
20240417,123600,117469617,587,587,587,587,1
|
|
20240417,123500,117469030,587,587,587,587,0
|
|
20240417,123400,117469030,587,587,587,583,1503
|
|
20240417,123300,116586777,587,587,587,587,0
|
|
20240417,123200,116586777,587,586,587,586,4
|
|
20240417,123100,116584432,582,582,582,582,0
|
|
20240417,123000,116584432,582,586,587,582,5
|
|
20240417,122900,116581513,586,582,586,582,3
|
|
20240417,122800,116579763,588,588,588,588,1
|
|
20240417,122700,116579175,580,584,584,580,40000
|
|
20240417,122600,93317842,585,589,589,585,20000
|
|
20240417,122500,81610319,590,590,590,590,0
|
|
20240417,122400,81610319,590,590,590,590,0
|
|
20240417,122300,81610319,590,590,590,590,0
|
|
20240417,122200,81610319,590,590,590,590,0
|
|
20240417,122100,81610319,590,590,590,590,0
|
|
20240417,122000,81610319,590,590,590,590,1
|
|
20240417,121900,81609729,589,589,589,589,97
|
|
20240417,121800,81552596,589,589,589,589,0
|
|
20240417,121700,81552596,589,589,589,589,1
|
|
20240417,121600,81552007,585,587,587,585,20000
|
|
20240417,121500,69850246,587,587,587,587,0
|
|
20240417,121400,69850246,587,587,587,587,1
|
|
20240417,121300,69849659,590,590,590,590,0
|
|
20240417,121200,69849659,590,590,590,590,0
|
|
20240417,121100,69849659,590,590,590,590,0
|
|
20240417,121000,69849659,590,590,590,590,1
|
|
20240417,120900,69849069,585,585,585,585,0
|
|
20240417,120800,69849069,585,590,590,585,44511
|
|
20240417,120700,43732954,589,589,589,589,0
|
|
20240417,120600,43732954,589,589,589,589,0
|
|
20240417,120500,43732954,589,589,589,589,0
|
|
20240417,120400,43732954,589,589,589,589,1568
|
|
20240417,120300,42809402,589,589,589,589,0
|
|
20240417,120200,42809402,589,589,589,589,0
|
|
20240417,120100,42809402,589,589,589,589,0
|
|
20240417,120000,42809402,589,589,589,589,0
|
|
20240417,115900,42809402,589,589,589,589,0
|
|
20240417,115800,42809402,589,589,589,589,0
|
|
20240417,115700,42809402,589,589,589,589,0
|
|
20240417,115600,42809402,589,589,589,589,0
|
|
20240417,115500,42809402,589,590,590,589,16000
|
|
20240417,115400,33377788,590,590,590,590,0
|
|
20240417,115300,33377788,590,589,590,589,1800
|
|
20240417,115200,32315789,590,590,590,590,5601
|
|
20240417,115100,29011199,590,596,596,590,18000
|
|
20240417,115000,18358322,595,595,595,595,0
|
|
20240417,114900,18358322,595,595,595,595,0
|
|
20240417,114800,18358322,595,595,595,595,0
|
|
20240417,114700,18358322,595,595,595,595,0
|
|
20240417,114600,18358322,595,596,596,595,3
|
|
20240417,114500,18356536,598,598,598,598,1
|
|
20240417,114400,18355938,595,595,595,595,0
|
|
20240417,114300,18355938,595,595,595,595,0
|
|
20240417,114200,18355938,595,595,595,595,0
|
|
20240417,114100,18355938,595,595,595,595,0
|
|
20240417,114000,18355938,595,595,595,595,0
|
|
20240417,113900,18355938,595,595,595,595,0
|
|
20240417,113800,18355938,595,595,595,595,0
|
|
20240417,113700,18355938,595,595,595,595,0
|
|
20240417,113600,18355938,595,595,595,595,10
|
|
20240417,113500,18349988,595,595,595,595,0
|
|
20240417,113400,18349988,595,596,596,595,3
|
|
20240417,113300,18348202,595,595,595,595,0
|
|
20240417,113200,18348202,595,595,595,595,0
|
|
20240417,113100,18348202,595,595,595,595,0
|
|
20240417,113000,18348202,595,595,595,595,0
|
|
20240417,112900,18348202,595,595,595,595,6200
|
|
20240417,112800,14659202,595,596,596,595,4
|
|
20240417,112700,14656820,599,599,599,599,0
|
|
20240417,112600,14656820,599,599,599,599,0
|
|
20240417,112500,14656820,599,599,599,599,1
|
|
20240417,112400,14656221,595,595,595,595,0
|
|
20240417,112300,14656221,595,595,595,595,0
|
|
20240417,112200,14656221,595,595,595,595,0
|
|
20240417,112100,14656221,595,595,595,595,0
|
|
20240417,112000,14656221,595,595,595,595,0
|
|
20240417,111900,14656221,595,595,595,595,0
|
|
20240417,111800,14656221,595,595,595,595,0
|
|
20240417,111700,14656221,595,595,595,595,0
|
|
20240417,111600,14656221,595,595,595,595,0
|
|
20240417,111500,14656221,595,595,595,595,0
|
|
20240417,111400,14656221,595,595,595,595,0
|
|
20240417,111300,14656221,595,596,596,595,1540
|
|
20240417,111200,13739720,595,595,595,595,0
|
|
20240417,111100,13739720,595,595,595,595,0
|
|
20240417,111000,13739720,595,595,595,595,0
|
|
20240417,110900,13739720,595,595,595,595,0
|
|
20240417,110800,13739720,595,596,596,595,2
|
|
20240417,110700,13738529,595,595,595,595,0
|
|
20240417,110600,13738529,595,595,595,595,0
|
|
20240417,110500,13738529,595,595,595,595,0
|
|
20240417,110400,13738529,595,595,595,595,0
|
|
20240417,110300,13738529,595,595,595,595,0
|
|
20240417,110200,13738529,595,595,595,595,0
|
|
20240417,110100,13738529,595,595,595,595,0
|
|
20240417,110000,13738529,595,595,595,595,0
|
|
20240417,105900,13738529,595,595,595,595,0
|
|
20240417,105800,13738529,595,595,595,595,0
|
|
20240417,105700,13738529,595,596,596,595,195
|
|
20240417,105600,13622503,595,595,595,595,0
|
|
20240417,105500,13622503,595,595,595,595,0
|
|
20240417,105400,13622503,595,595,595,595,0
|
|
20240417,105300,13622503,595,595,595,595,0
|
|
20240417,105200,13622503,595,595,595,595,0
|
|
20240417,105100,13622503,595,595,595,595,0
|
|
20240417,105000,13622503,595,595,595,595,0
|
|
20240417,104900,13622503,595,595,595,595,0
|
|
20240417,104800,13622503,595,595,595,595,0
|
|
20240417,104700,13622503,595,595,595,595,0
|
|
20240417,104600,13622503,595,595,595,595,0
|
|
20240417,104500,13622503,595,595,595,595,0
|
|
20240417,104400,13622503,595,595,595,595,40
|
|
20240417,104300,13598703,595,596,596,595,100
|
|
20240417,104200,13539202,595,595,595,595,0
|
|
20240417,104100,13539202,595,595,595,595,0
|
|
20240417,104000,13539202,595,595,595,595,0
|
|
20240417,103900,13539202,595,595,595,595,0
|
|
20240417,103800,13539202,595,596,596,595,8
|
|
20240417,103700,13534435,599,599,599,599,0
|
|
20240417,103600,13534435,599,599,599,599,0
|
|
20240417,103500,13534435,599,599,599,599,0
|
|
20240417,103400,13534435,599,599,599,599,1
|
|
20240417,103300,13533836,595,595,595,595,530
|
|
20240417,103200,13218486,599,599,599,599,0
|
|
20240417,103100,13218486,599,599,599,599,0
|
|
20240417,103000,13218486,599,599,599,599,0
|
|
20240417,102900,13218486,599,599,599,599,0
|
|
20240417,102800,13218486,599,599,599,599,0
|
|
20240417,102700,13218486,599,599,599,599,10
|
|
20240417,102600,13212496,599,599,599,599,0
|
|
20240417,102500,13212496,599,599,599,599,0
|
|
20240417,102400,13212496,599,599,599,599,0
|
|
20240417,102300,13212496,599,599,599,599,0
|
|
20240417,102200,13212496,599,599,599,599,1
|
|
20240417,102100,13211897,595,595,595,595,0
|
|
20240417,102000,13211897,595,595,595,595,0
|
|
20240417,101900,13211897,595,595,595,595,0
|
|
20240417,101800,13211897,595,595,595,595,0
|
|
20240417,101700,13211897,595,596,596,595,1605
|
|
20240417,101600,12256723,596,596,596,596,0
|
|
20240417,101500,12256723,596,596,596,596,0
|
|
20240417,101400,12256723,596,596,596,596,0
|
|
20240417,101300,12256723,596,597,597,596,1253
|
|
20240417,101200,11509934,596,597,597,596,200
|
|
20240417,101100,11390733,596,597,597,596,3047
|
|
20240417,101000,9574720,596,596,596,596,0
|
|
20240417,100900,9574720,596,596,596,596,0
|
|
20240417,100800,9574720,596,596,596,596,0
|
|
20240417,100700,9574720,596,600,600,596,971
|
|
20240417,100600,8995923,597,597,597,597,9
|
|
20240417,100500,8990550,600,600,600,600,0
|
|
20240417,100400,8990550,600,600,600,600,10
|
|
20240417,100300,8984550,600,600,600,600,0
|
|
20240417,100200,8984550,600,600,600,600,5
|
|
20240417,100100,8981550,595,600,600,595,5
|
|
20240417,100000,8978568,595,596,596,595,4
|
|
20240417,095900,8976185,600,600,600,600,10
|
|
20240417,095800,8970185,595,599,599,595,9
|
|
20240417,095700,8964808,596,596,596,596,1
|
|
20240417,095600,8964212,599,596,599,595,7
|
|
20240417,095500,8960033,599,599,599,599,0
|
|
20240417,095400,8960033,599,599,599,599,1
|
|
20240417,095300,8959434,599,599,599,599,0
|
|
20240417,095200,8959434,599,599,599,599,4
|
|
20240417,095100,8957038,599,599,599,599,0
|
|
20240417,095000,8957038,599,599,599,599,0
|
|
20240417,094900,8957038,599,599,599,599,0
|
|
20240417,094800,8957038,599,599,599,599,0
|
|
20240417,094700,8957038,599,599,599,599,0
|
|
20240417,094600,8957038,599,599,599,599,0
|
|
20240417,094500,8957038,599,599,599,599,10
|
|
20240417,094400,8951048,600,600,600,600,10
|
|
20240417,094300,8945048,600,600,600,600,0
|
|
20240417,094200,8945048,600,600,600,600,30
|
|
20240417,094100,8927048,600,600,600,600,0
|
|
20240417,094000,8927048,600,600,600,600,0
|
|
20240417,093900,8927048,600,599,600,599,401
|
|
20240417,093800,8686848,599,599,599,599,0
|
|
20240417,093700,8686848,599,599,599,599,0
|
|
20240417,093600,8686848,599,599,599,599,0
|
|
20240417,093500,8686848,599,599,599,599,0
|
|
20240417,093400,8686848,599,599,599,599,0
|
|
20240417,093300,8686848,599,599,599,599,0
|
|
20240417,093200,8686848,599,599,599,599,0
|
|
20240417,093100,8686848,599,599,599,599,0
|
|
20240417,093000,8686848,599,599,599,599,3
|
|
20240417,092900,8685051,592,592,592,592,1
|
|
20240417,092800,8684459,600,600,600,600,0
|
|
20240417,092700,8684459,600,600,600,600,0
|
|
20240417,092600,8684459,600,600,600,600,0
|
|
20240417,092500,8684459,600,600,600,600,0
|
|
20240417,092400,8684459,600,600,600,600,0
|
|
20240417,092300,8684459,600,600,600,600,0
|
|
20240417,092200,8684459,600,600,600,600,0
|
|
20240417,092100,8684459,600,600,600,600,0
|
|
20240417,092000,8684459,600,599,600,599,1000
|
|
20240417,091900,8084508,600,600,600,600,0
|
|
20240417,091800,8084508,600,595,600,586,1974
|
|
20240417,091700,6918793,595,598,598,595,1634
|
|
20240417,091600,5945653,598,598,598,598,0
|
|
20240417,091500,5945653,598,598,598,598,111
|
|
20240417,091400,5879275,600,600,600,600,0
|
|
20240417,091300,5879275,600,600,600,600,1000
|
|
20240417,091200,5279275,600,600,600,600,147
|
|
20240417,091100,5191075,598,598,598,598,0
|
|
20240417,091000,5191075,598,598,598,598,1
|
|
20240417,090900,5190477,602,602,602,602,0
|
|
20240417,090800,5190477,602,602,602,602,0
|
|
20240417,090700,5190477,602,602,602,602,90
|
|
20240417,090600,5136297,602,602,602,602,92
|
|
20240417,090500,5080913,602,602,602,602,0
|
|
20240417,090400,5080913,602,602,602,602,1008
|
|
20240417,090300,4474097,602,602,602,602,1
|
|
20240417,090200,4473495,600,607,607,600,4469
|
|
20240417,090100,1789782,610,610,610,610,0
|
|
20240417,090000,1789782,610,609,610,603,2956
|