600 lines
25 KiB
CSV
600 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,185700,29346534,494,494,494,494,1683
|
|
20240422,185600,29346534,494,494,494,494,0
|
|
20240422,185500,29346534,494,494,494,494,0
|
|
20240422,185400,29346534,494,494,494,494,0
|
|
20240422,185300,29346534,494,494,494,494,0
|
|
20240422,185200,29346534,494,494,494,494,0
|
|
20240422,185100,29346534,494,494,494,494,0
|
|
20240422,185000,29346534,494,494,494,494,0
|
|
20240422,184900,29346534,494,494,494,494,0
|
|
20240422,184800,29346534,494,494,494,494,0
|
|
20240422,184700,29346534,494,494,494,494,0
|
|
20240422,184600,29346534,494,494,494,494,0
|
|
20240422,184500,29346534,494,494,494,494,0
|
|
20240422,184400,29346534,494,494,494,494,0
|
|
20240422,184300,29346534,494,494,494,494,0
|
|
20240422,184200,29346534,494,494,494,494,0
|
|
20240422,184100,29346534,494,494,494,494,0
|
|
20240422,184000,29346534,494,494,494,494,0
|
|
20240422,183900,29346534,494,494,494,494,0
|
|
20240422,183800,29346534,494,494,494,494,0
|
|
20240422,183700,29346534,494,494,494,494,0
|
|
20240422,183600,29346534,494,494,494,494,0
|
|
20240422,183500,29346534,494,494,494,494,0
|
|
20240422,183400,29346534,494,494,494,494,0
|
|
20240422,183300,29346534,494,494,494,494,0
|
|
20240422,183200,29346534,494,494,494,494,0
|
|
20240422,183100,29346534,494,494,494,494,0
|
|
20240422,183000,29346534,494,494,494,494,0
|
|
20240422,182900,29346534,494,494,494,494,0
|
|
20240422,182800,29346534,494,494,494,494,0
|
|
20240422,182700,29346534,494,494,494,494,1683
|
|
20240422,182600,29346534,494,494,494,494,0
|
|
20240422,182500,29346534,494,494,494,494,0
|
|
20240422,182400,29346534,494,494,494,494,0
|
|
20240422,182300,29346534,494,494,494,494,0
|
|
20240422,182200,29346534,494,494,494,494,0
|
|
20240422,182100,29346534,494,494,494,494,0
|
|
20240422,182000,29346534,494,494,494,494,0
|
|
20240422,181900,29346534,494,494,494,494,0
|
|
20240422,181800,29346534,494,494,494,494,0
|
|
20240422,181700,29346534,494,494,494,494,0
|
|
20240422,181600,29346534,494,494,494,494,0
|
|
20240422,181500,29346534,494,494,494,494,0
|
|
20240422,181400,29346534,494,494,494,494,0
|
|
20240422,181300,29346534,494,494,494,494,0
|
|
20240422,181200,29346534,494,494,494,494,0
|
|
20240422,181100,29346534,494,494,494,494,0
|
|
20240422,181000,29346534,494,494,494,494,0
|
|
20240422,180900,29346534,494,494,494,494,0
|
|
20240422,180800,29346534,494,494,494,494,0
|
|
20240422,180700,29346534,494,494,494,494,0
|
|
20240422,180600,29346534,494,494,494,494,0
|
|
20240422,180500,29346534,494,494,494,494,0
|
|
20240422,180400,29346534,494,494,494,494,0
|
|
20240422,180300,29346534,494,494,494,494,0
|
|
20240422,180200,29346534,494,494,494,494,0
|
|
20240422,180100,29346534,494,494,494,494,0
|
|
20240422,180000,29346534,494,494,494,494,0
|
|
20240422,175900,29346534,494,494,494,494,0
|
|
20240422,175800,29346534,494,494,494,494,0
|
|
20240422,175700,29346534,494,494,494,494,1683
|
|
20240422,175600,29346534,494,494,494,494,0
|
|
20240422,175500,29346534,494,494,494,494,0
|
|
20240422,175400,29346534,494,494,494,494,0
|
|
20240422,175300,29346534,494,494,494,494,0
|
|
20240422,175200,29346534,494,494,494,494,0
|
|
20240422,175100,29346534,494,494,494,494,0
|
|
20240422,175000,29346534,494,494,494,494,0
|
|
20240422,174900,29346534,494,494,494,494,0
|
|
20240422,174800,29346534,494,494,494,494,0
|
|
20240422,174700,29346534,494,494,494,494,0
|
|
20240422,174600,29346534,494,494,494,494,0
|
|
20240422,174500,29346534,494,494,494,494,0
|
|
20240422,174400,29346534,494,494,494,494,0
|
|
20240422,174300,29346534,494,494,494,494,0
|
|
20240422,174200,29346534,494,494,494,494,0
|
|
20240422,174100,29346534,494,494,494,494,0
|
|
20240422,174000,29346534,494,494,494,494,0
|
|
20240422,173900,29346534,494,494,494,494,0
|
|
20240422,173800,29346534,494,494,494,494,0
|
|
20240422,173700,29346534,494,494,494,494,0
|
|
20240422,173600,29346534,494,494,494,494,0
|
|
20240422,173500,29346534,494,494,494,494,0
|
|
20240422,173400,29346534,494,494,494,494,0
|
|
20240422,173300,29346534,494,494,494,494,0
|
|
20240422,173200,29346534,494,494,494,494,0
|
|
20240422,173100,29346534,494,494,494,494,0
|
|
20240422,173000,29346534,494,494,494,494,0
|
|
20240422,172900,29346534,494,494,494,494,0
|
|
20240422,172800,29346534,494,494,494,494,0
|
|
20240422,172700,29346534,494,494,494,494,1683
|
|
20240422,172600,29346534,494,494,494,494,0
|
|
20240422,172500,29346534,494,494,494,494,0
|
|
20240422,172400,29346534,494,494,494,494,0
|
|
20240422,172300,29346534,494,494,494,494,0
|
|
20240422,172200,29346534,494,494,494,494,0
|
|
20240422,172100,29346534,494,494,494,494,0
|
|
20240422,172000,29346534,494,494,494,494,0
|
|
20240422,171900,29346534,494,494,494,494,0
|
|
20240422,171800,29346534,494,494,494,494,0
|
|
20240422,171700,29346534,494,494,494,494,0
|
|
20240422,171600,29346534,494,494,494,494,0
|
|
20240422,171500,29346534,494,494,494,494,0
|
|
20240422,171400,29346534,494,494,494,494,0
|
|
20240422,171300,29346534,494,494,494,494,0
|
|
20240422,171200,29346534,494,494,494,494,0
|
|
20240422,171100,29346534,494,494,494,494,0
|
|
20240422,171000,29346534,494,494,494,494,0
|
|
20240422,170900,29346534,494,494,494,494,0
|
|
20240422,170800,29346534,494,494,494,494,0
|
|
20240422,170700,29346534,494,494,494,494,0
|
|
20240422,170600,29346534,494,494,494,494,0
|
|
20240422,170500,29346534,494,494,494,494,0
|
|
20240422,170400,29346534,494,494,494,494,0
|
|
20240422,170300,29346534,494,494,494,494,0
|
|
20240422,170200,29346534,494,494,494,494,0
|
|
20240422,170100,29346534,494,494,494,494,0
|
|
20240422,170000,29346534,494,494,494,494,0
|
|
20240422,165900,29346534,494,494,494,494,0
|
|
20240422,165800,29346534,494,494,494,494,0
|
|
20240422,165700,29346534,494,494,494,494,1683
|
|
20240422,165600,29346534,494,494,494,494,0
|
|
20240422,165500,29346534,494,494,494,494,0
|
|
20240422,165400,29346534,494,494,494,494,0
|
|
20240422,165300,29346534,494,494,494,494,0
|
|
20240422,165200,29346534,494,494,494,494,0
|
|
20240422,165100,29346534,494,494,494,494,0
|
|
20240422,165000,29346534,494,494,494,494,0
|
|
20240422,164900,29346534,494,494,494,494,0
|
|
20240422,164800,29346534,494,494,494,494,0
|
|
20240422,164700,29346534,494,494,494,494,0
|
|
20240422,164600,29346534,494,494,494,494,0
|
|
20240422,164500,29346534,494,494,494,494,0
|
|
20240422,164400,29346534,494,494,494,494,0
|
|
20240422,164300,29346534,494,494,494,494,0
|
|
20240422,164200,29346534,494,494,494,494,0
|
|
20240422,164100,29346534,494,494,494,494,0
|
|
20240422,164000,29346534,494,494,494,494,0
|
|
20240422,163900,29346534,494,494,494,494,0
|
|
20240422,163800,29346534,494,494,494,494,0
|
|
20240422,163700,29346534,494,494,494,494,0
|
|
20240422,163600,29346534,494,494,494,494,0
|
|
20240422,163500,29346534,494,494,494,494,0
|
|
20240422,163400,29346534,494,494,494,494,0
|
|
20240422,163300,29346534,494,494,494,494,0
|
|
20240422,163200,29346534,494,494,494,494,0
|
|
20240422,163100,29346534,494,494,494,494,0
|
|
20240422,163000,29346534,494,494,494,494,0
|
|
20240422,162900,29346534,494,494,494,494,0
|
|
20240422,162800,29346534,494,494,494,494,0
|
|
20240422,162700,29346534,494,494,494,494,1683
|
|
20240422,162600,29346534,494,494,494,494,0
|
|
20240422,162500,29346534,494,494,494,494,0
|
|
20240422,162400,29346534,494,494,494,494,0
|
|
20240422,162300,29346534,494,494,494,494,0
|
|
20240422,162200,29346534,494,494,494,494,0
|
|
20240422,162100,29346534,494,494,494,494,0
|
|
20240422,162000,29346534,494,494,494,494,0
|
|
20240422,161900,29346534,494,494,494,494,0
|
|
20240422,161800,29346534,494,494,494,494,0
|
|
20240422,161700,29346534,494,494,494,494,0
|
|
20240422,161600,29346534,494,494,494,494,0
|
|
20240422,161500,29346534,494,494,494,494,0
|
|
20240422,161400,29346534,494,494,494,494,0
|
|
20240422,161300,29346534,494,494,494,494,0
|
|
20240422,161200,29346534,494,494,494,494,0
|
|
20240422,161100,29346534,494,494,494,494,0
|
|
20240422,161000,29346534,494,494,494,494,0
|
|
20240422,160900,29346534,494,494,494,494,0
|
|
20240422,160800,29346534,494,494,494,494,0
|
|
20240422,160700,29346534,494,494,494,494,0
|
|
20240422,160600,29346534,494,494,494,494,0
|
|
20240422,160500,29346534,494,494,494,494,0
|
|
20240422,160400,29346534,494,494,494,494,0
|
|
20240422,160300,29346534,494,494,494,494,0
|
|
20240422,160200,29346534,494,494,494,494,0
|
|
20240422,160100,29346534,494,494,494,494,0
|
|
20240422,160000,29346534,494,494,494,494,0
|
|
20240422,155900,29346534,494,494,494,494,0
|
|
20240422,155800,29346534,494,494,494,494,0
|
|
20240422,155700,29346534,494,494,494,494,1683
|
|
20240422,155600,29346534,494,494,494,494,0
|
|
20240422,155500,29346534,494,494,494,494,0
|
|
20240422,155400,29346534,494,494,494,494,0
|
|
20240422,155300,29346534,494,494,494,494,0
|
|
20240422,155200,29346534,494,494,494,494,0
|
|
20240422,155100,29346534,494,494,494,494,0
|
|
20240422,155000,29346534,494,494,494,494,0
|
|
20240422,154900,29346534,494,494,494,494,0
|
|
20240422,154800,29346534,494,494,494,494,0
|
|
20240422,154700,29346534,494,494,494,494,0
|
|
20240422,154600,29346534,494,494,494,494,0
|
|
20240422,154500,29346534,494,494,494,494,0
|
|
20240422,154400,29346534,494,494,494,494,0
|
|
20240422,154300,29346534,494,494,494,494,0
|
|
20240422,154200,29346534,494,494,494,494,0
|
|
20240422,154100,29346534,494,494,494,494,0
|
|
20240422,154000,29346534,494,494,494,494,0
|
|
20240422,153900,29346534,494,494,494,494,0
|
|
20240422,153800,29346534,494,494,494,494,0
|
|
20240422,153700,29346534,494,494,494,494,0
|
|
20240422,153600,29346534,494,494,494,494,0
|
|
20240422,153500,29346534,494,494,494,494,0
|
|
20240422,153400,29346534,494,494,494,494,0
|
|
20240422,153300,29346534,494,494,494,494,0
|
|
20240422,153200,29346534,494,494,494,494,0
|
|
20240422,153100,29346534,494,494,494,494,0
|
|
20240422,153000,29346534,494,494,494,494,1683
|
|
20240422,152900,28515132,498,498,498,498,0
|
|
20240422,152800,28515132,498,498,498,498,0
|
|
20240422,152700,28515132,498,498,498,498,0
|
|
20240422,152600,28515132,498,498,498,498,0
|
|
20240422,152500,28515132,498,498,498,498,0
|
|
20240422,152400,28515132,498,498,498,498,0
|
|
20240422,152300,28515132,498,498,498,498,0
|
|
20240422,152200,28515132,498,498,498,498,0
|
|
20240422,152100,28515132,498,498,498,498,0
|
|
20240422,152000,28515132,498,498,498,498,0
|
|
20240422,151900,28515132,498,498,498,494,9
|
|
20240422,151800,28510668,495,495,499,494,1469
|
|
20240422,151700,27783497,494,496,496,494,232
|
|
20240422,151600,27668659,494,496,496,494,2
|
|
20240422,151500,27667669,494,494,494,494,0
|
|
20240422,151400,27667669,494,494,494,494,0
|
|
20240422,151300,27667669,494,494,494,494,1
|
|
20240422,151200,27667175,496,495,496,495,31
|
|
20240422,151100,27651828,494,495,495,494,8
|
|
20240422,151000,27647870,494,495,495,494,2
|
|
20240422,150900,27646881,494,494,494,494,1
|
|
20240422,150800,27646387,495,495,495,495,3
|
|
20240422,150700,27644902,494,494,494,494,2
|
|
20240422,150600,27643914,495,495,495,495,2445
|
|
20240422,150500,26433639,496,496,496,496,250
|
|
20240422,150400,26309639,495,495,495,495,1
|
|
20240422,150300,26309144,495,495,495,495,2
|
|
20240422,150200,26308154,496,496,496,496,77
|
|
20240422,150100,26269962,497,497,497,497,0
|
|
20240422,150000,26269962,497,498,498,497,1761
|
|
20240422,145900,25394014,499,499,499,499,0
|
|
20240422,145800,25394014,499,499,499,499,0
|
|
20240422,145700,25394014,499,499,499,499,0
|
|
20240422,145600,25394014,499,499,499,499,0
|
|
20240422,145500,25394014,499,499,499,499,0
|
|
20240422,145400,25394014,499,499,499,499,0
|
|
20240422,145300,25394014,499,499,499,499,0
|
|
20240422,145200,25394014,499,499,499,499,0
|
|
20240422,145100,25394014,499,499,499,499,131
|
|
20240422,145000,25328645,498,498,498,498,0
|
|
20240422,144900,25328645,498,498,498,498,0
|
|
20240422,144800,25328645,498,498,498,498,0
|
|
20240422,144700,25328645,498,498,498,498,0
|
|
20240422,144600,25328645,498,498,498,498,0
|
|
20240422,144500,25328645,498,498,498,498,0
|
|
20240422,144400,25328645,498,498,498,498,0
|
|
20240422,144300,25328645,498,498,498,498,0
|
|
20240422,144200,25328645,498,498,498,498,1
|
|
20240422,144100,25328147,499,499,499,499,5
|
|
20240422,144000,25325652,498,498,498,498,0
|
|
20240422,143900,25325652,498,498,498,498,0
|
|
20240422,143800,25325652,498,498,498,498,0
|
|
20240422,143700,25325652,498,498,498,498,0
|
|
20240422,143600,25325652,498,498,498,498,0
|
|
20240422,143500,25325652,498,498,498,498,0
|
|
20240422,143400,25325652,498,498,498,498,228
|
|
20240422,143300,25212108,498,498,498,498,0
|
|
20240422,143200,25212108,498,498,498,498,0
|
|
20240422,143100,25212108,498,498,498,498,99
|
|
20240422,143000,25162806,498,498,498,498,1
|
|
20240422,142900,25162308,498,498,498,498,0
|
|
20240422,142800,25162308,498,498,498,498,1
|
|
20240422,142700,25161810,498,498,498,498,0
|
|
20240422,142600,25161810,498,498,498,498,0
|
|
20240422,142500,25161810,498,498,498,498,1
|
|
20240422,142400,25161312,499,499,499,499,0
|
|
20240422,142300,25161312,499,499,499,499,0
|
|
20240422,142200,25161312,499,499,499,499,0
|
|
20240422,142100,25161312,499,499,499,499,0
|
|
20240422,142000,25161312,499,499,499,499,618
|
|
20240422,141900,24852930,499,499,499,499,0
|
|
20240422,141800,24852930,499,499,499,499,0
|
|
20240422,141700,24852930,499,499,499,499,0
|
|
20240422,141600,24852930,499,499,499,499,0
|
|
20240422,141500,24852930,499,499,499,499,0
|
|
20240422,141400,24852930,499,499,499,499,0
|
|
20240422,141300,24852930,499,499,499,499,0
|
|
20240422,141200,24852930,499,499,499,499,0
|
|
20240422,141100,24852930,499,499,499,499,0
|
|
20240422,141000,24852930,499,499,499,499,1
|
|
20240422,140900,24852431,498,498,498,498,0
|
|
20240422,140800,24852431,498,498,498,498,0
|
|
20240422,140700,24852431,498,498,498,498,0
|
|
20240422,140600,24852431,498,498,498,498,0
|
|
20240422,140500,24852431,498,498,498,498,0
|
|
20240422,140400,24852431,498,498,498,498,33
|
|
20240422,140300,24835997,499,499,499,499,0
|
|
20240422,140200,24835997,499,499,499,499,0
|
|
20240422,140100,24835997,499,499,499,499,0
|
|
20240422,140000,24835997,499,499,499,499,0
|
|
20240422,135900,24835997,499,499,499,499,0
|
|
20240422,135800,24835997,499,499,499,499,0
|
|
20240422,135700,24835997,499,499,499,499,0
|
|
20240422,135600,24835997,499,499,499,499,0
|
|
20240422,135500,24835997,499,499,499,499,1
|
|
20240422,135400,24835498,500,500,500,500,0
|
|
20240422,135300,24835498,500,500,500,500,0
|
|
20240422,135200,24835498,500,500,500,500,0
|
|
20240422,135100,24835498,500,500,500,500,0
|
|
20240422,135000,24835498,500,500,500,500,0
|
|
20240422,134900,24835498,500,500,500,500,0
|
|
20240422,134800,24835498,500,500,500,500,0
|
|
20240422,134700,24835498,500,500,500,500,0
|
|
20240422,134600,24835498,500,500,500,500,0
|
|
20240422,134500,24835498,500,500,500,500,0
|
|
20240422,134400,24835498,500,500,500,500,0
|
|
20240422,134300,24835498,500,500,500,500,0
|
|
20240422,134200,24835498,500,500,500,500,0
|
|
20240422,134100,24835498,500,500,500,500,0
|
|
20240422,134000,24835498,500,500,500,500,0
|
|
20240422,133900,24835498,500,500,500,500,0
|
|
20240422,133800,24835498,500,500,500,500,0
|
|
20240422,133700,24835498,500,500,500,500,0
|
|
20240422,133600,24835498,500,500,500,500,0
|
|
20240422,133500,24835498,500,500,500,500,0
|
|
20240422,133400,24835498,500,500,500,500,0
|
|
20240422,133300,24835498,500,500,500,500,0
|
|
20240422,133200,24835498,500,500,500,500,0
|
|
20240422,133100,24835498,500,500,500,500,0
|
|
20240422,133000,24835498,500,500,500,500,0
|
|
20240422,132900,24835498,500,500,500,500,0
|
|
20240422,132800,24835498,500,500,500,500,0
|
|
20240422,132700,24835498,500,500,500,500,0
|
|
20240422,132600,24835498,500,500,500,500,0
|
|
20240422,132500,24835498,500,500,500,500,0
|
|
20240422,132400,24835498,500,500,500,500,0
|
|
20240422,132300,24835498,500,500,500,500,0
|
|
20240422,132200,24835498,500,500,500,500,0
|
|
20240422,132100,24835498,500,500,500,500,0
|
|
20240422,132000,24835498,500,500,500,500,1
|
|
20240422,131900,24834998,498,498,498,498,0
|
|
20240422,131800,24834998,498,498,498,498,0
|
|
20240422,131700,24834998,498,498,498,498,0
|
|
20240422,131600,24834998,498,498,498,498,0
|
|
20240422,131500,24834998,498,498,498,498,0
|
|
20240422,131400,24834998,498,498,498,498,0
|
|
20240422,131300,24834998,498,498,498,498,0
|
|
20240422,131200,24834998,498,498,498,498,0
|
|
20240422,131100,24834998,498,498,498,498,0
|
|
20240422,131000,24834998,498,498,498,498,0
|
|
20240422,130900,24834998,498,498,498,498,0
|
|
20240422,130800,24834998,498,498,498,498,0
|
|
20240422,130700,24834998,498,498,498,498,0
|
|
20240422,130600,24834998,498,498,498,498,0
|
|
20240422,130500,24834998,498,498,498,498,0
|
|
20240422,130400,24834998,498,498,498,498,0
|
|
20240422,130300,24834998,498,498,498,498,100
|
|
20240422,130200,24785198,500,500,500,500,0
|
|
20240422,130100,24785198,500,500,500,500,0
|
|
20240422,130000,24785198,500,500,500,500,0
|
|
20240422,125900,24785198,500,500,500,500,0
|
|
20240422,125800,24785198,500,500,500,500,0
|
|
20240422,125700,24785198,500,500,500,500,0
|
|
20240422,125600,24785198,500,500,500,500,0
|
|
20240422,125500,24785198,500,500,500,500,0
|
|
20240422,125400,24785198,500,500,500,500,0
|
|
20240422,125300,24785198,500,500,500,500,0
|
|
20240422,125200,24785198,500,500,500,500,0
|
|
20240422,125100,24785198,500,500,500,500,0
|
|
20240422,125000,24785198,500,500,500,500,0
|
|
20240422,124900,24785198,500,500,500,500,0
|
|
20240422,124800,24785198,500,500,500,500,0
|
|
20240422,124700,24785198,500,500,500,500,0
|
|
20240422,124600,24785198,500,500,500,500,0
|
|
20240422,124500,24785198,500,500,500,500,0
|
|
20240422,124400,24785198,500,500,500,500,0
|
|
20240422,124300,24785198,500,500,500,500,0
|
|
20240422,124200,24785198,500,500,500,500,0
|
|
20240422,124100,24785198,500,500,500,500,0
|
|
20240422,124000,24785198,500,500,500,500,0
|
|
20240422,123900,24785198,500,500,500,500,0
|
|
20240422,123800,24785198,500,500,500,500,0
|
|
20240422,123700,24785198,500,500,500,500,0
|
|
20240422,123600,24785198,500,500,500,500,0
|
|
20240422,123500,24785198,500,500,500,500,0
|
|
20240422,123400,24785198,500,500,500,500,0
|
|
20240422,123300,24785198,500,500,500,500,0
|
|
20240422,123200,24785198,500,500,500,500,0
|
|
20240422,123100,24785198,500,500,500,500,0
|
|
20240422,123000,24785198,500,500,500,500,0
|
|
20240422,122900,24785198,500,500,500,500,0
|
|
20240422,122800,24785198,500,500,500,500,0
|
|
20240422,122700,24785198,500,500,500,500,0
|
|
20240422,122600,24785198,500,500,500,500,0
|
|
20240422,122500,24785198,500,500,500,500,0
|
|
20240422,122400,24785198,500,500,500,500,5
|
|
20240422,122300,24782698,500,500,500,500,0
|
|
20240422,122200,24782698,500,500,500,500,0
|
|
20240422,122100,24782698,500,500,500,500,0
|
|
20240422,122000,24782698,500,500,500,500,1
|
|
20240422,121900,24782198,498,498,498,498,0
|
|
20240422,121800,24782198,498,498,498,498,0
|
|
20240422,121700,24782198,498,498,498,498,5
|
|
20240422,121600,24779708,500,500,500,500,0
|
|
20240422,121500,24779708,500,500,500,500,0
|
|
20240422,121400,24779708,500,500,500,500,0
|
|
20240422,121300,24779708,500,500,500,500,0
|
|
20240422,121200,24779708,500,500,500,500,0
|
|
20240422,121100,24779708,500,500,500,500,0
|
|
20240422,121000,24779708,500,500,500,500,0
|
|
20240422,120900,24779708,500,500,500,500,0
|
|
20240422,120800,24779708,500,500,500,500,0
|
|
20240422,120700,24779708,500,500,500,500,0
|
|
20240422,120600,24779708,500,500,500,500,0
|
|
20240422,120500,24779708,500,500,500,500,0
|
|
20240422,120400,24779708,500,500,500,500,0
|
|
20240422,120300,24779708,500,500,500,500,0
|
|
20240422,120200,24779708,500,500,500,500,0
|
|
20240422,120100,24779708,500,500,500,500,0
|
|
20240422,120000,24779708,500,500,500,500,0
|
|
20240422,115900,24779708,500,500,500,500,0
|
|
20240422,115800,24779708,500,500,500,500,0
|
|
20240422,115700,24779708,500,500,500,500,0
|
|
20240422,115600,24779708,500,500,500,500,0
|
|
20240422,115500,24779708,500,500,500,500,0
|
|
20240422,115400,24779708,500,500,500,500,0
|
|
20240422,115300,24779708,500,500,500,500,0
|
|
20240422,115200,24779708,500,500,500,500,0
|
|
20240422,115100,24779708,500,500,500,500,0
|
|
20240422,115000,24779708,500,500,500,500,0
|
|
20240422,114900,24779708,500,500,500,500,0
|
|
20240422,114800,24779708,500,500,500,500,0
|
|
20240422,114700,24779708,500,500,500,500,0
|
|
20240422,114600,24779708,500,500,500,500,0
|
|
20240422,114500,24779708,500,500,500,500,0
|
|
20240422,114400,24779708,500,500,500,500,0
|
|
20240422,114300,24779708,500,500,500,500,0
|
|
20240422,114200,24779708,500,500,500,500,0
|
|
20240422,114100,24779708,500,500,500,500,0
|
|
20240422,114000,24779708,500,500,500,500,0
|
|
20240422,113900,24779708,500,500,500,500,0
|
|
20240422,113800,24779708,500,499,500,499,47
|
|
20240422,113700,24756254,499,499,499,499,254
|
|
20240422,113600,24629508,499,499,499,499,0
|
|
20240422,113500,24629508,499,499,499,499,0
|
|
20240422,113400,24629508,499,499,499,499,0
|
|
20240422,113300,24629508,499,499,499,499,0
|
|
20240422,113200,24629508,499,499,499,499,1
|
|
20240422,113100,24629009,500,500,500,500,0
|
|
20240422,113000,24629009,500,499,500,499,2
|
|
20240422,112900,24628010,500,500,500,500,0
|
|
20240422,112800,24628010,500,499,500,499,2
|
|
20240422,112700,24627011,500,500,500,500,0
|
|
20240422,112600,24627011,500,500,500,500,0
|
|
20240422,112500,24627011,500,500,500,500,0
|
|
20240422,112400,24627011,500,500,500,500,0
|
|
20240422,112300,24627011,500,500,500,500,0
|
|
20240422,112200,24627011,500,499,500,499,2
|
|
20240422,112100,24626012,498,498,498,498,0
|
|
20240422,112000,24626012,498,498,498,498,1
|
|
20240422,111900,24625514,497,497,497,497,0
|
|
20240422,111800,24625514,497,497,497,497,0
|
|
20240422,111700,24625514,497,497,497,497,1
|
|
20240422,111600,24625017,500,496,500,495,3039
|
|
20240422,111500,23118749,497,499,499,497,11236
|
|
20240422,111400,17525286,500,500,500,500,0
|
|
20240422,111300,17525286,500,500,500,500,0
|
|
20240422,111200,17525286,500,500,500,500,0
|
|
20240422,111100,17525286,500,500,500,500,0
|
|
20240422,111000,17525286,500,500,500,500,3
|
|
20240422,110900,17523786,500,500,500,500,4
|
|
20240422,110800,17521786,500,500,500,500,65
|
|
20240422,110700,17489286,500,500,500,500,0
|
|
20240422,110600,17489286,500,500,500,500,0
|
|
20240422,110500,17489286,500,500,500,500,0
|
|
20240422,110400,17489286,500,500,500,500,0
|
|
20240422,110300,17489286,500,500,500,500,50
|
|
20240422,110200,17464286,500,500,500,500,30
|
|
20240422,110100,17449286,500,500,500,500,0
|
|
20240422,110000,17449286,500,500,500,500,0
|
|
20240422,105900,17449286,500,500,500,500,20
|
|
20240422,105800,17439286,500,500,500,500,0
|
|
20240422,105700,17439286,500,500,500,500,0
|
|
20240422,105600,17439286,500,500,500,500,74
|
|
20240422,105500,17402286,500,500,500,500,0
|
|
20240422,105400,17402286,500,500,500,500,0
|
|
20240422,105300,17402286,500,500,500,500,0
|
|
20240422,105200,17402286,500,500,500,500,0
|
|
20240422,105100,17402286,500,500,500,500,0
|
|
20240422,105000,17402286,500,500,500,500,0
|
|
20240422,104900,17402286,500,500,500,500,0
|
|
20240422,104800,17402286,500,500,500,500,0
|
|
20240422,104700,17402286,500,500,500,500,0
|
|
20240422,104600,17402286,500,500,500,500,0
|
|
20240422,104500,17402286,500,500,500,500,0
|
|
20240422,104400,17402286,500,500,500,500,0
|
|
20240422,104300,17402286,500,500,500,500,0
|
|
20240422,104200,17402286,500,500,500,500,6
|
|
20240422,104100,17399286,500,500,500,500,0
|
|
20240422,104000,17399286,500,500,500,500,0
|
|
20240422,103900,17399286,500,500,500,500,0
|
|
20240422,103800,17399286,500,500,500,500,0
|
|
20240422,103700,17399286,500,500,500,500,0
|
|
20240422,103600,17399286,500,500,500,500,0
|
|
20240422,103500,17399286,500,500,500,500,0
|
|
20240422,103400,17399286,500,500,500,500,0
|
|
20240422,103300,17399286,500,500,500,500,0
|
|
20240422,103200,17399286,500,500,500,500,0
|
|
20240422,103100,17399286,500,500,500,500,0
|
|
20240422,103000,17399286,500,500,500,500,0
|
|
20240422,102900,17399286,500,500,500,500,0
|
|
20240422,102800,17399286,500,500,500,500,0
|
|
20240422,102700,17399286,500,500,500,500,0
|
|
20240422,102600,17399286,500,500,500,500,0
|
|
20240422,102500,17399286,500,500,500,500,1
|
|
20240422,102400,17398786,500,500,500,500,0
|
|
20240422,102300,17398786,500,500,500,500,0
|
|
20240422,102200,17398786,500,500,500,500,0
|
|
20240422,102100,17398786,500,500,500,500,1
|
|
20240422,102000,17398286,500,500,500,500,0
|
|
20240422,101900,17398286,500,500,500,500,0
|
|
20240422,101800,17398286,500,500,500,500,1
|
|
20240422,101700,17397786,498,498,498,498,0
|
|
20240422,101600,17397786,498,498,498,498,0
|
|
20240422,101500,17397786,498,498,498,498,0
|
|
20240422,101400,17397786,498,499,499,498,334
|
|
20240422,101300,17231326,499,499,499,499,0
|
|
20240422,101200,17231326,499,499,499,499,30
|
|
20240422,101100,17216356,499,499,499,499,70
|
|
20240422,101000,17181426,500,500,500,500,0
|
|
20240422,100900,17181426,500,500,500,500,15
|
|
20240422,100800,17173926,500,500,500,500,5
|
|
20240422,100700,17171426,500,500,500,500,0
|
|
20240422,100600,17171426,500,500,500,500,1
|
|
20240422,100500,17170926,498,498,498,498,2200
|
|
20240422,100400,16075326,500,500,500,500,1
|
|
20240422,100300,16074826,498,498,498,498,100
|
|
20240422,100200,16025026,498,497,498,497,469
|
|
20240422,100100,15791610,497,497,497,497,0
|
|
20240422,100000,15791610,497,497,497,497,0
|
|
20240422,095900,15791610,497,497,497,497,0
|
|
20240422,095800,15791610,497,497,497,497,0
|
|
20240422,095700,15791610,497,497,497,497,0
|
|
20240422,095600,15791610,497,497,497,497,1
|
|
20240422,095500,15791113,497,497,497,497,0
|
|
20240422,095400,15791113,497,497,497,497,0
|
|
20240422,095300,15791113,497,497,497,497,0
|
|
20240422,095200,15791113,497,497,497,497,0
|
|
20240422,095100,15791113,497,497,497,497,0
|
|
20240422,095000,15791113,497,497,497,497,1
|
|
20240422,094900,15790616,497,497,497,497,0
|
|
20240422,094800,15790616,497,497,497,497,10
|
|
20240422,094700,15785646,497,497,497,497,0
|
|
20240422,094600,15785646,497,497,497,497,0
|
|
20240422,094500,15785646,497,497,497,497,0
|
|
20240422,094400,15785646,497,497,497,497,0
|
|
20240422,094300,15785646,497,497,497,497,0
|
|
20240422,094200,15785646,497,497,497,497,0
|
|
20240422,094100,15785646,497,497,497,497,2
|
|
20240422,094000,15784652,495,495,495,495,0
|
|
20240422,093900,15784652,495,495,495,495,1
|
|
20240422,093800,15784157,493,491,497,491,723
|
|
20240422,093700,15429128,493,494,494,492,8727
|
|
20240422,093600,11134311,497,496,497,496,2
|
|
20240422,093500,11133318,494,494,494,494,1
|
|
20240422,093400,11132824,492,492,492,492,0
|
|
20240422,093300,11132824,492,494,498,492,3
|
|
20240422,093200,11131340,498,492,498,491,3103
|
|
20240422,093100,9607600,493,496,496,492,1285
|
|
20240422,093000,8974076,494,494,494,493,1153
|
|
20240422,092900,8404496,494,494,494,494,0
|
|
20240422,092800,8404496,494,497,497,494,5248
|
|
20240422,092700,5805994,497,497,497,497,1
|
|
20240422,092600,5805497,498,499,499,498,2676
|
|
20240422,092500,4472702,499,499,499,499,1
|
|
20240422,092400,4472203,500,500,500,500,0
|
|
20240422,092300,4472203,500,500,500,500,1
|
|
20240422,092200,4471703,499,499,499,499,0
|
|
20240422,092100,4471703,499,499,499,499,0
|
|
20240422,092000,4471703,499,500,500,499,3
|
|
20240422,091900,4470204,499,500,500,499,102
|
|
20240422,091800,4419205,499,499,499,499,2
|
|
20240422,091700,4418207,503,501,503,501,2
|
|
20240422,091600,4417203,500,500,500,500,0
|
|
20240422,091500,4417203,500,500,500,500,3198
|
|
20240422,091400,2818203,499,499,500,499,3730
|
|
20240422,091300,953205,500,500,500,499,3
|
|
20240422,091200,951706,499,499,499,499,0
|
|
20240422,091100,951706,499,499,499,499,1
|
|
20240422,091000,951207,499,500,500,499,1801
|
|
20240422,090900,50708,503,503,503,503,1
|
|
20240422,090800,50205,499,499,499,499,0
|
|
20240422,090700,50205,499,499,499,499,1
|
|
20240422,090600,49706,503,503,503,503,0
|
|
20240422,090500,49706,503,503,503,503,0
|
|
20240422,090400,49706,503,503,503,503,0
|
|
20240422,090300,49706,503,503,503,503,0
|
|
20240422,090200,49706,503,503,503,503,0
|
|
20240422,090100,49706,503,500,503,499,39
|
|
20240422,090000,30240,504,504,504,504,60
|