622 lines
27 KiB
CSV
622 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,191900,233798434,608,608,608,608,1301
|
|
20240423,191800,233798434,608,608,608,608,0
|
|
20240423,191700,233798434,608,608,608,608,0
|
|
20240423,191600,233798434,608,608,608,608,0
|
|
20240423,191500,233798434,608,608,608,608,0
|
|
20240423,191400,233798434,608,608,608,608,0
|
|
20240423,191300,233798434,608,608,608,608,0
|
|
20240423,191200,233798434,608,608,608,608,0
|
|
20240423,191100,233798434,608,608,608,608,0
|
|
20240423,191000,233798434,608,608,608,608,0
|
|
20240423,190900,233798434,608,608,608,608,0
|
|
20240423,190800,233798434,608,608,608,608,0
|
|
20240423,190700,233798434,608,608,608,608,0
|
|
20240423,190600,233798434,608,608,608,608,0
|
|
20240423,190500,233798434,608,608,608,608,0
|
|
20240423,190400,233798434,608,608,608,608,0
|
|
20240423,190300,233798434,608,608,608,608,0
|
|
20240423,190200,233798434,608,608,608,608,0
|
|
20240423,190100,233798434,608,608,608,608,0
|
|
20240423,190000,233798434,608,608,608,608,0
|
|
20240423,185900,233798434,608,608,608,608,0
|
|
20240423,185800,233798434,608,608,608,608,0
|
|
20240423,185700,233798434,608,608,608,608,0
|
|
20240423,185600,233798434,608,608,608,608,0
|
|
20240423,185500,233798434,608,608,608,608,0
|
|
20240423,185400,233798434,608,608,608,608,0
|
|
20240423,185300,233798434,608,608,608,608,0
|
|
20240423,185200,233798434,608,608,608,608,0
|
|
20240423,185100,233798434,608,608,608,608,0
|
|
20240423,185000,233798434,608,608,608,608,0
|
|
20240423,184900,233798434,608,608,608,608,1301
|
|
20240423,184800,233798434,608,608,608,608,0
|
|
20240423,184700,233798434,608,608,608,608,0
|
|
20240423,184600,233798434,608,608,608,608,0
|
|
20240423,184500,233798434,608,608,608,608,0
|
|
20240423,184400,233798434,608,608,608,608,0
|
|
20240423,184300,233798434,608,608,608,608,0
|
|
20240423,184200,233798434,608,608,608,608,0
|
|
20240423,184100,233798434,608,608,608,608,0
|
|
20240423,184000,233798434,608,608,608,608,0
|
|
20240423,183900,233798434,608,608,608,608,0
|
|
20240423,183800,233798434,608,608,608,608,0
|
|
20240423,183700,233798434,608,608,608,608,0
|
|
20240423,183600,233798434,608,608,608,608,0
|
|
20240423,183500,233798434,608,608,608,608,0
|
|
20240423,183400,233798434,608,608,608,608,0
|
|
20240423,183300,233798434,608,608,608,608,0
|
|
20240423,183200,233798434,608,608,608,608,0
|
|
20240423,183100,233798434,608,608,608,608,0
|
|
20240423,183000,233798434,608,608,608,608,0
|
|
20240423,182900,233798434,608,608,608,608,0
|
|
20240423,182800,233798434,608,608,608,608,0
|
|
20240423,182700,233798434,608,608,608,608,0
|
|
20240423,182600,233798434,608,608,608,608,0
|
|
20240423,182500,233798434,608,608,608,608,0
|
|
20240423,182400,233798434,608,608,608,608,0
|
|
20240423,182300,233798434,608,608,608,608,0
|
|
20240423,182200,233798434,608,608,608,608,0
|
|
20240423,182100,233798434,608,608,608,608,0
|
|
20240423,182000,233798434,608,608,608,608,0
|
|
20240423,181900,233798434,608,608,608,608,1301
|
|
20240423,181800,233798434,608,608,608,608,0
|
|
20240423,181700,233798434,608,608,608,608,0
|
|
20240423,181600,233798434,608,608,608,608,0
|
|
20240423,181500,233798434,608,608,608,608,0
|
|
20240423,181400,233798434,608,608,608,608,0
|
|
20240423,181300,233798434,608,608,608,608,0
|
|
20240423,181200,233798434,608,608,608,608,0
|
|
20240423,181100,233798434,608,608,608,608,0
|
|
20240423,181000,233798434,608,608,608,608,0
|
|
20240423,180900,233798434,608,608,608,608,0
|
|
20240423,180800,233798434,608,608,608,608,0
|
|
20240423,180700,233798434,608,608,608,608,0
|
|
20240423,180600,233798434,608,608,608,608,0
|
|
20240423,180500,233798434,608,608,608,608,0
|
|
20240423,180400,233798434,608,608,608,608,0
|
|
20240423,180300,233798434,608,608,608,608,0
|
|
20240423,180200,233798434,608,608,608,608,0
|
|
20240423,180100,233798434,608,608,608,608,0
|
|
20240423,180000,233798434,608,608,608,608,0
|
|
20240423,175900,233798434,608,608,608,608,0
|
|
20240423,175800,233798434,608,608,608,608,0
|
|
20240423,175700,233798434,608,608,608,608,0
|
|
20240423,175600,233798434,608,608,608,608,0
|
|
20240423,175500,233798434,608,608,608,608,0
|
|
20240423,175400,233798434,608,608,608,608,0
|
|
20240423,175300,233798434,608,608,608,608,0
|
|
20240423,175200,233798434,608,608,608,608,0
|
|
20240423,175100,233798434,608,608,608,608,0
|
|
20240423,175000,233798434,608,608,608,608,0
|
|
20240423,174900,233798434,608,608,608,608,1301
|
|
20240423,174800,233798434,608,608,608,608,0
|
|
20240423,174700,233798434,608,608,608,608,0
|
|
20240423,174600,233798434,608,608,608,608,0
|
|
20240423,174500,233798434,608,608,608,608,0
|
|
20240423,174400,233798434,608,608,608,608,0
|
|
20240423,174300,233798434,608,608,608,608,0
|
|
20240423,174200,233798434,608,608,608,608,0
|
|
20240423,174100,233798434,608,608,608,608,0
|
|
20240423,174000,233798434,608,608,608,608,0
|
|
20240423,173900,233798434,608,608,608,608,0
|
|
20240423,173800,233798434,608,608,608,608,0
|
|
20240423,173700,233798434,608,608,608,608,0
|
|
20240423,173600,233798434,608,608,608,608,0
|
|
20240423,173500,233798434,608,608,608,608,0
|
|
20240423,173400,233798434,608,608,608,608,0
|
|
20240423,173300,233798434,608,608,608,608,0
|
|
20240423,173200,233798434,608,608,608,608,0
|
|
20240423,173100,233798434,608,608,608,608,0
|
|
20240423,173000,233798434,608,608,608,608,0
|
|
20240423,172900,233798434,608,608,608,608,0
|
|
20240423,172800,233798434,608,608,608,608,0
|
|
20240423,172700,233798434,608,608,608,608,0
|
|
20240423,172600,233798434,608,608,608,608,0
|
|
20240423,172500,233798434,608,608,608,608,0
|
|
20240423,172400,233798434,608,608,608,608,0
|
|
20240423,172300,233798434,608,608,608,608,0
|
|
20240423,172200,233798434,608,608,608,608,0
|
|
20240423,172100,233798434,608,608,608,608,0
|
|
20240423,172000,233798434,608,608,608,608,0
|
|
20240423,171900,233798434,608,608,608,608,1301
|
|
20240423,171800,233798434,608,608,608,608,0
|
|
20240423,171700,233798434,608,608,608,608,0
|
|
20240423,171600,233798434,608,608,608,608,0
|
|
20240423,171500,233798434,608,608,608,608,0
|
|
20240423,171400,233798434,608,608,608,608,0
|
|
20240423,171300,233798434,608,608,608,608,0
|
|
20240423,171200,233798434,608,608,608,608,0
|
|
20240423,171100,233798434,608,608,608,608,0
|
|
20240423,171000,233798434,608,608,608,608,0
|
|
20240423,170900,233798434,608,608,608,608,0
|
|
20240423,170800,233798434,608,608,608,608,0
|
|
20240423,170700,233798434,608,608,608,608,0
|
|
20240423,170600,233798434,608,608,608,608,0
|
|
20240423,170500,233798434,608,608,608,608,0
|
|
20240423,170400,233798434,608,608,608,608,0
|
|
20240423,170300,233798434,608,608,608,608,0
|
|
20240423,170200,233798434,608,608,608,608,0
|
|
20240423,170100,233798434,608,608,608,608,0
|
|
20240423,170000,233798434,608,608,608,608,0
|
|
20240423,165900,233798434,608,608,608,608,0
|
|
20240423,165800,233798434,608,608,608,608,0
|
|
20240423,165700,233798434,608,608,608,608,0
|
|
20240423,165600,233798434,608,608,608,608,0
|
|
20240423,165500,233798434,608,608,608,608,0
|
|
20240423,165400,233798434,608,608,608,608,0
|
|
20240423,165300,233798434,608,608,608,608,0
|
|
20240423,165200,233798434,608,608,608,608,0
|
|
20240423,165100,233798434,608,608,608,608,0
|
|
20240423,165000,233798434,608,608,608,608,0
|
|
20240423,164900,233798434,608,608,608,608,1301
|
|
20240423,164800,233798434,608,608,608,608,0
|
|
20240423,164700,233798434,608,608,608,608,0
|
|
20240423,164600,233798434,608,608,608,608,0
|
|
20240423,164500,233798434,608,608,608,608,0
|
|
20240423,164400,233798434,608,608,608,608,0
|
|
20240423,164300,233798434,608,608,608,608,0
|
|
20240423,164200,233798434,608,608,608,608,0
|
|
20240423,164100,233798434,608,608,608,608,0
|
|
20240423,164000,233798434,608,608,608,608,0
|
|
20240423,163900,233798434,608,608,608,608,0
|
|
20240423,163800,233798434,608,608,608,608,0
|
|
20240423,163700,233798434,608,608,608,608,0
|
|
20240423,163600,233798434,608,608,608,608,0
|
|
20240423,163500,233798434,608,608,608,608,0
|
|
20240423,163400,233798434,608,608,608,608,0
|
|
20240423,163300,233798434,608,608,608,608,0
|
|
20240423,163200,233798434,608,608,608,608,0
|
|
20240423,163100,233798434,608,608,608,608,0
|
|
20240423,163000,233798434,608,608,608,608,0
|
|
20240423,162900,233798434,608,608,608,608,0
|
|
20240423,162800,233798434,608,608,608,608,0
|
|
20240423,162700,233798434,608,608,608,608,0
|
|
20240423,162600,233798434,608,608,608,608,0
|
|
20240423,162500,233798434,608,608,608,608,0
|
|
20240423,162400,233798434,608,608,608,608,0
|
|
20240423,162300,233798434,608,608,608,608,0
|
|
20240423,162200,233798434,608,608,608,608,0
|
|
20240423,162100,233798434,608,608,608,608,0
|
|
20240423,162000,233798434,608,608,608,608,0
|
|
20240423,161900,233798434,608,608,608,608,1301
|
|
20240423,161800,233798434,608,608,608,608,0
|
|
20240423,161700,233798434,608,608,608,608,0
|
|
20240423,161600,233798434,608,608,608,608,0
|
|
20240423,161500,233798434,608,608,608,608,0
|
|
20240423,161400,233798434,608,608,608,608,0
|
|
20240423,161300,233798434,608,608,608,608,0
|
|
20240423,161200,233798434,608,608,608,608,0
|
|
20240423,161100,233798434,608,608,608,608,0
|
|
20240423,161000,233798434,608,608,608,608,0
|
|
20240423,160900,233798434,608,608,608,608,0
|
|
20240423,160800,233798434,608,608,608,608,0
|
|
20240423,160700,233798434,608,608,608,608,0
|
|
20240423,160600,233798434,608,608,608,608,0
|
|
20240423,160500,233798434,608,608,608,608,0
|
|
20240423,160400,233798434,608,608,608,608,0
|
|
20240423,160300,233798434,608,608,608,608,0
|
|
20240423,160200,233798434,608,608,608,608,0
|
|
20240423,160100,233798434,608,608,608,608,0
|
|
20240423,160000,233798434,608,608,608,608,0
|
|
20240423,155900,233798434,608,608,608,608,0
|
|
20240423,155800,233798434,608,608,608,608,0
|
|
20240423,155700,233798434,608,608,608,608,0
|
|
20240423,155600,233798434,608,608,608,608,0
|
|
20240423,155500,233798434,608,608,608,608,0
|
|
20240423,155400,233798434,608,608,608,608,0
|
|
20240423,155300,233798434,608,608,608,608,0
|
|
20240423,155200,233798434,608,608,608,608,0
|
|
20240423,155100,233798434,608,608,608,608,0
|
|
20240423,155000,233798434,608,608,608,608,0
|
|
20240423,154900,233798434,608,608,608,608,1301
|
|
20240423,154800,233798434,608,608,608,608,0
|
|
20240423,154700,233798434,608,608,608,608,0
|
|
20240423,154600,233798434,608,608,608,608,0
|
|
20240423,154500,233798434,608,608,608,608,0
|
|
20240423,154400,233798434,608,608,608,608,0
|
|
20240423,154300,233798434,608,608,608,608,0
|
|
20240423,154200,233798434,608,608,608,608,0
|
|
20240423,154100,233798434,608,608,608,608,0
|
|
20240423,154000,233798434,608,608,608,608,0
|
|
20240423,153900,233798434,608,608,608,608,0
|
|
20240423,153800,233798434,608,608,608,608,0
|
|
20240423,153700,233798434,608,608,608,608,0
|
|
20240423,153600,233798434,608,608,608,608,0
|
|
20240423,153500,233798434,608,608,608,608,0
|
|
20240423,153400,233798434,608,608,608,608,0
|
|
20240423,153300,233798434,608,608,608,608,0
|
|
20240423,153200,233798434,608,608,608,608,0
|
|
20240423,153100,233798434,608,608,608,608,0
|
|
20240423,153000,233798434,608,608,608,608,1301
|
|
20240423,152900,233007426,607,607,607,607,0
|
|
20240423,152800,233007426,607,607,607,607,0
|
|
20240423,152700,233007426,607,607,607,607,0
|
|
20240423,152600,233007426,607,607,607,607,0
|
|
20240423,152500,233007426,607,607,607,607,0
|
|
20240423,152400,233007426,607,607,607,607,0
|
|
20240423,152300,233007426,607,607,607,607,0
|
|
20240423,152200,233007426,607,607,607,607,0
|
|
20240423,152100,233007426,607,607,607,607,0
|
|
20240423,152000,233007426,607,607,607,607,0
|
|
20240423,151900,233007426,607,607,607,607,1801
|
|
20240423,151800,231914219,607,606,607,606,20
|
|
20240423,151700,231902089,605,605,605,605,195
|
|
20240423,151600,231784114,605,605,605,605,0
|
|
20240423,151500,231784114,605,605,605,605,10
|
|
20240423,151400,231778064,604,604,604,604,0
|
|
20240423,151300,231778064,604,604,604,604,127
|
|
20240423,151200,231701356,604,602,604,602,596
|
|
20240423,151100,231341983,604,604,604,604,313
|
|
20240423,151000,231152931,605,605,605,605,0
|
|
20240423,150900,231152931,605,605,605,605,1
|
|
20240423,150800,231152326,606,602,606,602,131
|
|
20240423,150700,231073460,602,602,602,602,2912
|
|
20240423,150600,229320436,607,607,607,607,0
|
|
20240423,150500,229320436,607,607,607,607,0
|
|
20240423,150400,229320436,607,607,607,607,0
|
|
20240423,150300,229320436,607,607,607,607,0
|
|
20240423,150200,229320436,607,607,607,607,1
|
|
20240423,150100,229319829,602,602,602,602,0
|
|
20240423,150000,229319829,602,605,605,602,1401
|
|
20240423,145900,228475899,605,605,605,605,1200
|
|
20240423,145800,227749899,606,606,606,606,0
|
|
20240423,145700,227749899,606,608,608,606,8178
|
|
20240423,145600,222792599,608,608,608,608,0
|
|
20240423,145500,222792599,608,608,608,608,0
|
|
20240423,145400,222792599,608,608,608,608,372
|
|
20240423,145300,222566423,608,608,608,608,300
|
|
20240423,145200,222384023,608,608,608,608,0
|
|
20240423,145100,222384023,608,608,608,608,0
|
|
20240423,145000,222384023,608,608,608,608,4
|
|
20240423,144900,222381591,608,608,608,608,0
|
|
20240423,144800,222381591,608,608,608,608,3
|
|
20240423,144700,222379767,608,608,608,608,0
|
|
20240423,144600,222379767,608,608,608,608,45
|
|
20240423,144500,222352407,608,608,608,608,300
|
|
20240423,144400,222170007,607,609,609,607,2961
|
|
20240423,144300,220372674,608,608,608,608,10
|
|
20240423,144200,220366594,608,608,608,608,529
|
|
20240423,144100,220044962,608,608,608,608,1
|
|
20240423,144000,220044354,609,609,609,609,0
|
|
20240423,143900,220044354,609,609,609,609,0
|
|
20240423,143800,220044354,609,609,609,609,0
|
|
20240423,143700,220044354,609,609,609,609,0
|
|
20240423,143600,220044354,609,609,609,609,0
|
|
20240423,143500,220044354,609,608,609,608,20859
|
|
20240423,143400,207343075,608,608,608,608,0
|
|
20240423,143300,207343075,608,608,608,608,0
|
|
20240423,143200,207343075,608,608,608,608,142
|
|
20240423,143100,207256739,608,607,608,607,41
|
|
20240423,143000,207231812,608,608,608,608,0
|
|
20240423,142900,207231812,608,608,608,608,0
|
|
20240423,142800,207231812,608,608,608,608,0
|
|
20240423,142700,207231812,608,607,608,607,15566
|
|
20240423,142600,197779270,606,606,606,606,0
|
|
20240423,142500,197779270,606,605,606,605,2178
|
|
20240423,142400,196460100,604,604,604,604,0
|
|
20240423,142300,196460100,604,604,604,604,2968
|
|
20240423,142200,194667428,604,604,604,604,1
|
|
20240423,142100,194666824,604,604,604,604,31
|
|
20240423,142000,194648100,604,602,604,600,8478
|
|
20240423,141900,189548919,603,603,603,603,209
|
|
20240423,141800,189422892,603,603,603,603,591
|
|
20240423,141700,189066519,603,604,604,603,659
|
|
20240423,141600,188669092,604,604,604,604,0
|
|
20240423,141500,188669092,604,604,604,604,0
|
|
20240423,141400,188669092,604,604,604,604,0
|
|
20240423,141300,188669092,604,604,604,604,0
|
|
20240423,141200,188669092,604,604,604,604,3945
|
|
20240423,141100,186286312,604,604,604,604,50
|
|
20240423,141000,186256112,604,604,604,604,5
|
|
20240423,140900,186253092,605,605,605,605,78
|
|
20240423,140800,186205902,605,605,605,605,0
|
|
20240423,140700,186205902,605,605,605,605,0
|
|
20240423,140600,186205902,605,603,605,603,2
|
|
20240423,140500,186204694,603,603,603,603,0
|
|
20240423,140400,186204694,603,603,603,603,0
|
|
20240423,140300,186204694,603,603,603,603,3000
|
|
20240423,140200,184395694,603,603,603,603,0
|
|
20240423,140100,184395694,603,603,603,603,3058
|
|
20240423,140000,182551720,602,600,602,600,239
|
|
20240423,135900,182407890,600,600,600,600,0
|
|
20240423,135800,182407890,600,600,600,600,0
|
|
20240423,135700,182407890,600,600,600,600,200
|
|
20240423,135600,182287890,602,600,602,600,3
|
|
20240423,135500,182286088,602,603,603,602,2194
|
|
20240423,135400,180964300,603,603,603,602,1805
|
|
20240423,135300,179875890,603,603,603,603,1410
|
|
20240423,135200,179025660,603,604,604,603,92
|
|
20240423,135100,178970183,605,605,605,605,0
|
|
20240423,135000,178970183,605,605,605,605,29
|
|
20240423,134900,178952638,606,605,606,605,9
|
|
20240423,134800,178947188,605,605,606,605,6230
|
|
20240423,134700,175177920,606,606,606,606,1
|
|
20240423,134600,175177314,605,605,605,605,19
|
|
20240423,134500,175165819,607,605,607,605,4314
|
|
20240423,134400,172550171,605,605,605,605,0
|
|
20240423,134300,172550171,605,605,605,605,0
|
|
20240423,134200,172550171,605,605,605,605,0
|
|
20240423,134100,172550171,605,605,605,605,0
|
|
20240423,134000,172550171,605,605,605,605,1004
|
|
20240423,133900,171942751,605,605,605,605,50
|
|
20240423,133800,171912501,605,603,605,603,2
|
|
20240423,133700,171911293,602,602,602,602,0
|
|
20240423,133600,171911293,602,602,602,602,0
|
|
20240423,133500,171911293,602,602,602,602,282
|
|
20240423,133400,171741529,602,602,602,602,200
|
|
20240423,133300,171621129,602,602,602,602,0
|
|
20240423,133200,171621129,602,602,602,602,0
|
|
20240423,133100,171621129,602,602,602,602,2279
|
|
20240423,133000,170249171,606,606,606,602,17481
|
|
20240423,132900,159657585,606,602,606,602,152
|
|
20240423,132800,159566074,606,606,606,606,0
|
|
20240423,132700,159566074,606,606,606,606,1
|
|
20240423,132600,159565468,600,599,600,599,26899
|
|
20240423,132500,143429932,598,597,598,597,9440
|
|
20240423,132400,137785252,597,597,597,597,50
|
|
20240423,132300,137755402,597,597,597,597,410
|
|
20240423,132200,137510632,595,595,595,595,0
|
|
20240423,132100,137510632,595,595,595,595,200
|
|
20240423,132000,137391632,595,595,595,595,0
|
|
20240423,131900,137391632,595,595,595,595,307
|
|
20240423,131800,137208967,594,594,594,594,0
|
|
20240423,131700,137208967,594,594,594,594,0
|
|
20240423,131600,137208967,594,594,594,594,0
|
|
20240423,131500,137208967,594,594,594,594,5000
|
|
20240423,131400,134238967,594,594,594,594,1000
|
|
20240423,131300,133644967,594,594,594,594,0
|
|
20240423,131200,133644967,594,596,596,594,1124
|
|
20240423,131100,132975998,598,598,598,598,0
|
|
20240423,131000,132975998,598,598,598,598,1000
|
|
20240423,130900,132377998,598,598,598,598,35
|
|
20240423,130800,132357068,598,598,598,598,99
|
|
20240423,130700,132297866,599,599,599,599,1107
|
|
20240423,130600,131634773,598,598,598,598,4155
|
|
20240423,130500,129150083,598,597,598,597,16820
|
|
20240423,130400,119092615,593,597,597,593,307
|
|
20240423,130300,118909511,595,595,595,595,1605
|
|
20240423,130200,117954536,593,593,593,593,300
|
|
20240423,130100,117776636,594,593,594,593,1258
|
|
20240423,130000,117030637,593,592,593,592,2000
|
|
20240423,125900,115845511,591,591,591,591,0
|
|
20240423,125800,115845511,591,591,591,591,1
|
|
20240423,125700,115844920,591,591,591,591,201
|
|
20240423,125600,115726129,591,591,591,591,0
|
|
20240423,125500,115726129,591,591,591,591,0
|
|
20240423,125400,115726129,591,591,591,591,8
|
|
20240423,125300,115721401,591,591,591,591,0
|
|
20240423,125200,115721401,591,591,591,591,0
|
|
20240423,125100,115721401,591,590,591,590,1001
|
|
20240423,125000,115130810,590,590,590,590,0
|
|
20240423,124900,115130810,590,590,590,590,0
|
|
20240423,124800,115130810,590,591,591,590,509
|
|
20240423,124700,114830491,591,590,591,590,301
|
|
20240423,124600,114652900,590,590,590,590,103
|
|
20240423,124500,114592130,589,589,589,589,100
|
|
20240423,124400,114533230,589,589,589,589,1389
|
|
20240423,124300,113715109,591,591,591,591,0
|
|
20240423,124200,113715109,591,591,591,591,2
|
|
20240423,124100,113713927,591,587,593,587,9843
|
|
20240423,124000,107919822,587,587,587,587,2119
|
|
20240423,123900,106675969,587,587,587,587,0
|
|
20240423,123800,106675969,587,587,587,587,1
|
|
20240423,123700,106675382,586,586,586,586,40
|
|
20240423,123600,106651942,586,586,586,586,100
|
|
20240423,123500,106593342,586,586,586,586,0
|
|
20240423,123400,106593342,586,586,586,586,0
|
|
20240423,123300,106593342,586,586,586,586,100
|
|
20240423,123200,106534742,586,585,586,585,557
|
|
20240423,123100,106208345,586,586,586,586,0
|
|
20240423,123000,106208345,586,586,586,586,0
|
|
20240423,122900,106208345,586,587,587,583,506
|
|
20240423,122800,105913333,584,584,584,584,0
|
|
20240423,122700,105913333,584,584,584,584,0
|
|
20240423,122600,105913333,584,584,584,584,0
|
|
20240423,122500,105913333,584,584,584,584,0
|
|
20240423,122400,105913333,584,584,584,584,0
|
|
20240423,122300,105913333,584,584,584,584,0
|
|
20240423,122200,105913333,584,584,584,584,12897
|
|
20240423,122100,98381485,583,583,583,583,0
|
|
20240423,122000,98381485,583,583,583,583,333
|
|
20240423,121900,98187346,583,583,583,583,0
|
|
20240423,121800,98187346,583,583,583,583,0
|
|
20240423,121700,98187346,583,583,583,583,0
|
|
20240423,121600,98187346,583,583,583,583,0
|
|
20240423,121500,98187346,583,583,583,583,0
|
|
20240423,121400,98187346,583,583,583,583,0
|
|
20240423,121300,98187346,583,583,583,583,0
|
|
20240423,121200,98187346,583,583,583,583,402
|
|
20240423,121100,97952980,583,583,583,583,0
|
|
20240423,121000,97952980,583,583,583,583,2
|
|
20240423,120900,97951814,584,584,584,584,2
|
|
20240423,120800,97950646,583,583,583,583,5
|
|
20240423,120700,97947731,583,583,583,583,0
|
|
20240423,120600,97947731,583,583,583,583,0
|
|
20240423,120500,97947731,583,583,583,583,0
|
|
20240423,120400,97947731,583,583,583,583,1000
|
|
20240423,120300,97364731,584,584,584,584,0
|
|
20240423,120200,97364731,584,584,584,584,0
|
|
20240423,120100,97364731,584,584,584,584,0
|
|
20240423,120000,97364731,584,584,584,584,0
|
|
20240423,115900,97364731,584,584,584,584,0
|
|
20240423,115800,97364731,584,580,584,580,1000
|
|
20240423,115700,96781737,580,580,580,580,0
|
|
20240423,115600,96781737,580,580,580,580,0
|
|
20240423,115500,96781737,580,580,580,580,0
|
|
20240423,115400,96781737,580,580,580,580,0
|
|
20240423,115300,96781737,580,580,580,580,0
|
|
20240423,115200,96781737,580,580,580,580,0
|
|
20240423,115100,96781737,580,580,580,580,0
|
|
20240423,115000,96781737,580,580,580,580,511
|
|
20240423,114900,96485357,579,579,579,579,0
|
|
20240423,114800,96485357,579,579,579,579,0
|
|
20240423,114700,96485357,579,579,579,579,1
|
|
20240423,114600,96484778,580,580,580,580,0
|
|
20240423,114500,96484778,580,580,580,580,0
|
|
20240423,114400,96484778,580,580,580,580,0
|
|
20240423,114300,96484778,580,580,580,580,0
|
|
20240423,114200,96484778,580,580,580,580,3317
|
|
20240423,114100,94560918,580,580,580,580,0
|
|
20240423,114000,94560918,580,580,580,580,0
|
|
20240423,113900,94560918,580,580,580,580,10
|
|
20240423,113800,94555118,577,577,577,577,0
|
|
20240423,113700,94555118,577,577,577,577,0
|
|
20240423,113600,94555118,577,577,577,577,500
|
|
20240423,113500,94266618,577,577,577,577,0
|
|
20240423,113400,94266618,577,577,577,577,0
|
|
20240423,113300,94266618,577,577,577,577,0
|
|
20240423,113200,94266618,577,577,577,577,0
|
|
20240423,113100,94266618,577,577,577,577,2094
|
|
20240423,113000,93058380,584,584,584,584,43
|
|
20240423,112900,93033268,584,584,584,584,0
|
|
20240423,112800,93033268,584,584,584,584,0
|
|
20240423,112700,93033268,584,579,584,579,1404
|
|
20240423,112600,92219140,574,574,574,574,0
|
|
20240423,112500,92219140,574,574,574,574,0
|
|
20240423,112400,92219140,574,574,574,574,0
|
|
20240423,112300,92219140,574,574,574,574,0
|
|
20240423,112200,92219140,574,574,574,574,0
|
|
20240423,112100,92219140,574,574,574,574,0
|
|
20240423,112000,92219140,574,574,574,574,0
|
|
20240423,111900,92219140,574,574,574,574,0
|
|
20240423,111800,92219140,574,574,574,574,0
|
|
20240423,111700,92219140,574,575,575,574,2
|
|
20240423,111600,92217991,576,576,576,576,1686
|
|
20240423,111500,91246855,576,576,576,576,3081
|
|
20240423,111400,89472199,575,575,575,575,0
|
|
20240423,111300,89472199,575,575,575,575,3497
|
|
20240423,111200,87461424,575,575,575,575,0
|
|
20240423,111100,87461424,575,575,575,575,0
|
|
20240423,111000,87461424,575,575,575,575,0
|
|
20240423,110900,87461424,575,575,575,575,0
|
|
20240423,110800,87461424,575,575,575,575,0
|
|
20240423,110700,87461424,575,575,575,575,0
|
|
20240423,110600,87461424,575,575,575,575,0
|
|
20240423,110500,87461424,575,575,575,575,0
|
|
20240423,110400,87461424,575,575,575,575,0
|
|
20240423,110300,87461424,575,575,575,575,0
|
|
20240423,110200,87461424,575,575,575,575,1
|
|
20240423,110100,87460849,573,573,573,573,0
|
|
20240423,110000,87460849,573,573,573,573,0
|
|
20240423,105900,87460849,573,573,573,573,0
|
|
20240423,105800,87460849,573,573,573,573,0
|
|
20240423,105700,87460849,573,573,573,573,5714
|
|
20240423,105600,84186727,574,574,574,574,0
|
|
20240423,105500,84186727,574,574,574,574,2669
|
|
20240423,105400,82654721,575,575,575,575,2
|
|
20240423,105300,82653571,575,575,575,575,80
|
|
20240423,105200,82607571,574,574,574,574,0
|
|
20240423,105100,82607571,574,574,574,574,207
|
|
20240423,105000,82488753,575,575,575,575,0
|
|
20240423,104900,82488753,575,575,575,575,5
|
|
20240423,104800,82485878,575,575,575,575,5
|
|
20240423,104700,82483003,574,574,574,574,140
|
|
20240423,104600,82402643,574,574,574,574,1920
|
|
20240423,104500,81300563,573,573,573,573,1000
|
|
20240423,104400,80727563,574,574,574,574,0
|
|
20240423,104300,80727563,574,574,574,574,0
|
|
20240423,104200,80727563,574,574,574,574,0
|
|
20240423,104100,80727563,574,574,574,574,0
|
|
20240423,104000,80727563,574,574,574,574,0
|
|
20240423,103900,80727563,574,574,574,574,0
|
|
20240423,103800,80727563,574,574,574,574,5
|
|
20240423,103700,80724693,574,574,574,574,0
|
|
20240423,103600,80724693,574,574,574,574,0
|
|
20240423,103500,80724693,574,574,574,574,0
|
|
20240423,103400,80724693,574,574,574,574,0
|
|
20240423,103300,80724693,574,574,574,574,1
|
|
20240423,103200,80724119,570,570,570,570,0
|
|
20240423,103100,80724119,570,570,570,570,0
|
|
20240423,103000,80724119,570,570,570,570,0
|
|
20240423,102900,80724119,570,570,570,570,0
|
|
20240423,102800,80724119,570,570,570,570,202
|
|
20240423,102700,80608979,571,571,571,571,0
|
|
20240423,102600,80608979,571,571,571,571,2000
|
|
20240423,102500,79466979,572,572,572,572,0
|
|
20240423,102400,79466979,572,572,572,572,0
|
|
20240423,102300,79466979,572,572,572,572,0
|
|
20240423,102200,79466979,572,572,572,572,0
|
|
20240423,102100,79466979,572,572,572,572,0
|
|
20240423,102000,79466979,572,572,572,572,0
|
|
20240423,101900,79466979,572,572,572,572,0
|
|
20240423,101800,79466979,572,573,573,572,3105
|
|
20240423,101700,77690914,573,573,573,573,0
|
|
20240423,101600,77690914,573,573,573,573,0
|
|
20240423,101500,77690914,573,574,574,573,3
|
|
20240423,101400,77689194,573,573,573,573,9
|
|
20240423,101300,77684037,574,574,574,574,0
|
|
20240423,101200,77684037,574,574,574,574,0
|
|
20240423,101100,77684037,574,574,574,574,0
|
|
20240423,101000,77684037,574,574,574,574,0
|
|
20240423,100900,77684037,574,574,574,574,0
|
|
20240423,100800,77684037,574,574,574,574,0
|
|
20240423,100700,77684037,574,574,574,574,0
|
|
20240423,100600,77684037,574,574,574,574,0
|
|
20240423,100500,77684037,574,574,574,574,0
|
|
20240423,100400,77684037,574,575,575,573,13
|
|
20240423,100300,77676566,575,575,575,575,75
|
|
20240423,100200,77633441,575,576,576,575,3
|
|
20240423,100100,77631714,576,576,576,576,4038
|
|
20240423,100000,75305826,576,574,576,574,43
|
|
20240423,095900,75281142,575,575,575,575,100
|
|
20240423,095800,75223642,576,574,576,574,9271
|
|
20240423,095700,69898544,574,574,574,574,200
|
|
20240423,095600,69783744,574,574,574,574,24
|
|
20240423,095500,69769968,574,569,574,569,2
|
|
20240423,095400,69768825,574,574,574,574,0
|
|
20240423,095300,69768825,574,574,574,574,1
|
|
20240423,095200,69768251,574,574,574,574,60
|
|
20240423,095100,69733811,574,574,574,574,0
|
|
20240423,095000,69733811,574,574,574,574,0
|
|
20240423,094900,69733811,574,574,574,574,0
|
|
20240423,094800,69733811,574,574,574,574,0
|
|
20240423,094700,69733811,574,574,574,574,1
|
|
20240423,094600,69733237,574,574,574,574,0
|
|
20240423,094500,69733237,574,574,574,574,0
|
|
20240423,094400,69733237,574,574,574,574,34
|
|
20240423,094300,69713721,574,574,574,574,0
|
|
20240423,094200,69713721,574,574,574,574,2
|
|
20240423,094100,69712573,574,574,574,574,1
|
|
20240423,094000,69711999,571,571,571,571,3997
|
|
20240423,093900,67429712,571,570,571,570,4794
|
|
20240423,093800,64697129,571,571,571,571,0
|
|
20240423,093700,64697129,571,570,571,570,11
|
|
20240423,093600,64690858,571,571,571,571,2
|
|
20240423,093500,64689716,570,566,570,566,740
|
|
20240423,093400,64270808,566,566,566,566,9000
|
|
20240423,093300,59176808,565,565,565,565,474
|
|
20240423,093200,58908998,565,564,565,564,3527
|
|
20240423,093100,56918243,564,564,564,564,12
|
|
20240423,093000,56911475,564,564,564,564,0
|
|
20240423,092900,56911475,564,564,564,564,2
|
|
20240423,092800,56910347,564,564,564,564,0
|
|
20240423,092700,56910347,564,564,564,564,1
|
|
20240423,092600,56909783,566,566,566,566,0
|
|
20240423,092500,56909783,566,561,566,558,5912
|
|
20240423,092400,53600115,566,566,566,566,0
|
|
20240423,092300,53600115,566,561,566,561,640
|
|
20240423,092200,53241035,566,566,566,563,13056
|
|
20240423,092100,45890339,560,566,570,560,34152
|
|
20240423,092000,26648155,564,564,564,564,5500
|
|
20240423,091900,23546155,565,565,565,565,2400
|
|
20240423,091800,22190155,566,567,567,566,651
|
|
20240423,091700,21821288,567,567,567,567,1
|
|
20240423,091600,21820721,567,565,567,565,4317
|
|
20240423,091500,19379982,565,567,567,565,1514
|
|
20240423,091400,18524544,567,566,567,566,1725
|
|
20240423,091300,17547494,567,568,568,567,3171
|
|
20240423,091200,15749536,570,570,570,570,0
|
|
20240423,091100,15749536,570,570,570,570,0
|
|
20240423,091000,15749536,570,570,570,570,0
|
|
20240423,090900,15749536,570,570,570,570,666
|
|
20240423,090800,15369916,570,570,570,570,1000
|
|
20240423,090700,14799916,570,570,570,570,2
|
|
20240423,090600,14798776,569,566,569,565,5665
|
|
20240423,090500,11593260,566,566,566,566,3
|
|
20240423,090400,11591562,569,570,570,566,534
|
|
20240423,090300,11287686,574,574,574,574,0
|
|
20240423,090200,11287686,574,567,574,566,4000
|
|
20240423,090100,9015700,575,575,575,575,1
|
|
20240423,090000,9015125,570,570,575,570,13147
|