577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,183400,55031954,559,559,559,559,201
|
|
20240402,183300,55031954,559,559,559,559,0
|
|
20240402,183200,55031954,559,559,559,559,0
|
|
20240402,183100,55031954,559,559,559,559,0
|
|
20240402,183000,55031954,559,559,559,559,0
|
|
20240402,182900,55031954,559,559,559,559,0
|
|
20240402,182800,55031954,559,559,559,559,0
|
|
20240402,182700,55031954,559,559,559,559,0
|
|
20240402,182600,55031954,559,559,559,559,0
|
|
20240402,182500,55031954,559,559,559,559,0
|
|
20240402,182400,55031954,559,559,559,559,0
|
|
20240402,182300,55031954,559,559,559,559,0
|
|
20240402,182200,55031954,559,559,559,559,0
|
|
20240402,182100,55031954,559,559,559,559,0
|
|
20240402,182000,55031954,559,559,559,559,0
|
|
20240402,181900,55031954,559,559,559,559,0
|
|
20240402,181800,55031954,559,559,559,559,0
|
|
20240402,181700,55031954,559,559,559,559,0
|
|
20240402,181600,55031954,559,559,559,559,0
|
|
20240402,181500,55031954,559,559,559,559,0
|
|
20240402,181400,55031954,559,559,559,559,0
|
|
20240402,181300,55031954,559,559,559,559,0
|
|
20240402,181200,55031954,559,559,559,559,0
|
|
20240402,181100,55031954,559,559,559,559,0
|
|
20240402,181000,55031954,559,559,559,559,0
|
|
20240402,180900,55031954,559,559,559,559,0
|
|
20240402,180800,55031954,559,559,559,559,0
|
|
20240402,180700,55031954,559,559,559,559,0
|
|
20240402,180600,55031954,559,559,559,559,0
|
|
20240402,180500,55031954,559,559,559,559,0
|
|
20240402,180400,55031954,559,559,559,559,201
|
|
20240402,180300,55031954,559,559,559,559,0
|
|
20240402,180200,55031954,559,559,559,559,0
|
|
20240402,180100,55031954,559,559,559,559,0
|
|
20240402,180000,55031954,559,559,559,559,0
|
|
20240402,175900,55031954,559,559,559,559,0
|
|
20240402,175800,55031954,559,559,559,559,0
|
|
20240402,175700,55031954,559,559,559,559,0
|
|
20240402,175600,55031954,559,559,559,559,0
|
|
20240402,175500,55031954,559,559,559,559,0
|
|
20240402,175400,55031954,559,559,559,559,0
|
|
20240402,175300,55031954,559,559,559,559,0
|
|
20240402,175200,55031954,559,559,559,559,0
|
|
20240402,175100,55031954,559,559,559,559,0
|
|
20240402,175000,55031954,559,559,559,559,0
|
|
20240402,174900,55031954,559,559,559,559,0
|
|
20240402,174800,55031954,559,559,559,559,0
|
|
20240402,174700,55031954,559,559,559,559,0
|
|
20240402,174600,55031954,559,559,559,559,0
|
|
20240402,174500,55031954,559,559,559,559,0
|
|
20240402,174400,55031954,559,559,559,559,0
|
|
20240402,174300,55031954,559,559,559,559,0
|
|
20240402,174200,55031954,559,559,559,559,0
|
|
20240402,174100,55031954,559,559,559,559,0
|
|
20240402,174000,55031954,559,559,559,559,0
|
|
20240402,173900,55031954,559,559,559,559,0
|
|
20240402,173800,55031954,559,559,559,559,0
|
|
20240402,173700,55031954,559,559,559,559,0
|
|
20240402,173600,55031954,559,559,559,559,0
|
|
20240402,173500,55031954,559,559,559,559,0
|
|
20240402,173400,55031954,559,559,559,559,201
|
|
20240402,173300,55031954,559,559,559,559,0
|
|
20240402,173200,55031954,559,559,559,559,0
|
|
20240402,173100,55031954,559,559,559,559,0
|
|
20240402,173000,55031954,559,559,559,559,0
|
|
20240402,172900,55031954,559,559,559,559,0
|
|
20240402,172800,55031954,559,559,559,559,0
|
|
20240402,172700,55031954,559,559,559,559,0
|
|
20240402,172600,55031954,559,559,559,559,0
|
|
20240402,172500,55031954,559,559,559,559,0
|
|
20240402,172400,55031954,559,559,559,559,0
|
|
20240402,172300,55031954,559,559,559,559,0
|
|
20240402,172200,55031954,559,559,559,559,0
|
|
20240402,172100,55031954,559,559,559,559,0
|
|
20240402,172000,55031954,559,559,559,559,0
|
|
20240402,171900,55031954,559,559,559,559,0
|
|
20240402,171800,55031954,559,559,559,559,0
|
|
20240402,171700,55031954,559,559,559,559,0
|
|
20240402,171600,55031954,559,559,559,559,0
|
|
20240402,171500,55031954,559,559,559,559,0
|
|
20240402,171400,55031954,559,559,559,559,0
|
|
20240402,171300,55031954,559,559,559,559,0
|
|
20240402,171200,55031954,559,559,559,559,0
|
|
20240402,171100,55031954,559,559,559,559,0
|
|
20240402,171000,55031954,559,559,559,559,0
|
|
20240402,170900,55031954,559,559,559,559,0
|
|
20240402,170800,55031954,559,559,559,559,0
|
|
20240402,170700,55031954,559,559,559,559,0
|
|
20240402,170600,55031954,559,559,559,559,0
|
|
20240402,170500,55031954,559,559,559,559,0
|
|
20240402,170400,55031954,559,559,559,559,201
|
|
20240402,170300,55031954,559,559,559,559,0
|
|
20240402,170200,55031954,559,559,559,559,0
|
|
20240402,170100,55031954,559,559,559,559,0
|
|
20240402,170000,55031954,559,559,559,559,0
|
|
20240402,165900,55031954,559,559,559,559,0
|
|
20240402,165800,55031954,559,559,559,559,0
|
|
20240402,165700,55031954,559,559,559,559,0
|
|
20240402,165600,55031954,559,559,559,559,0
|
|
20240402,165500,55031954,559,559,559,559,0
|
|
20240402,165400,55031954,559,559,559,559,0
|
|
20240402,165300,55031954,559,559,559,559,0
|
|
20240402,165200,55031954,559,559,559,559,0
|
|
20240402,165100,55031954,559,559,559,559,0
|
|
20240402,165000,55031954,559,559,559,559,0
|
|
20240402,164900,55031954,559,559,559,559,0
|
|
20240402,164800,55031954,559,559,559,559,0
|
|
20240402,164700,55031954,559,559,559,559,0
|
|
20240402,164600,55031954,559,559,559,559,0
|
|
20240402,164500,55031954,559,559,559,559,0
|
|
20240402,164400,55031954,559,559,559,559,0
|
|
20240402,164300,55031954,559,559,559,559,0
|
|
20240402,164200,55031954,559,559,559,559,0
|
|
20240402,164100,55031954,559,559,559,559,0
|
|
20240402,164000,55031954,559,559,559,559,0
|
|
20240402,163900,55031954,559,559,559,559,0
|
|
20240402,163800,55031954,559,559,559,559,0
|
|
20240402,163700,55031954,559,559,559,559,0
|
|
20240402,163600,55031954,559,559,559,559,0
|
|
20240402,163500,55031954,559,559,559,559,0
|
|
20240402,163400,55031954,559,559,559,559,201
|
|
20240402,163300,55031954,559,559,559,559,0
|
|
20240402,163200,55031954,559,559,559,559,0
|
|
20240402,163100,55031954,559,559,559,559,0
|
|
20240402,163000,55031954,559,559,559,559,0
|
|
20240402,162900,55031954,559,559,559,559,0
|
|
20240402,162800,55031954,559,559,559,559,0
|
|
20240402,162700,55031954,559,559,559,559,0
|
|
20240402,162600,55031954,559,559,559,559,0
|
|
20240402,162500,55031954,559,559,559,559,0
|
|
20240402,162400,55031954,559,559,559,559,0
|
|
20240402,162300,55031954,559,559,559,559,0
|
|
20240402,162200,55031954,559,559,559,559,0
|
|
20240402,162100,55031954,559,559,559,559,0
|
|
20240402,162000,55031954,559,559,559,559,0
|
|
20240402,161900,55031954,559,559,559,559,0
|
|
20240402,161800,55031954,559,559,559,559,0
|
|
20240402,161700,55031954,559,559,559,559,0
|
|
20240402,161600,55031954,559,559,559,559,0
|
|
20240402,161500,55031954,559,559,559,559,0
|
|
20240402,161400,55031954,559,559,559,559,0
|
|
20240402,161300,55031954,559,559,559,559,0
|
|
20240402,161200,55031954,559,559,559,559,0
|
|
20240402,161100,55031954,559,559,559,559,0
|
|
20240402,161000,55031954,559,559,559,559,0
|
|
20240402,160900,55031954,559,559,559,559,0
|
|
20240402,160800,55031954,559,559,559,559,0
|
|
20240402,160700,55031954,559,559,559,559,0
|
|
20240402,160600,55031954,559,559,559,559,0
|
|
20240402,160500,55031954,559,559,559,559,0
|
|
20240402,160400,55031954,559,559,559,559,201
|
|
20240402,160300,55031954,559,559,559,559,0
|
|
20240402,160200,55031954,559,559,559,559,0
|
|
20240402,160100,55031954,559,559,559,559,0
|
|
20240402,160000,55031954,559,559,559,559,0
|
|
20240402,155900,55031954,559,559,559,559,0
|
|
20240402,155800,55031954,559,559,559,559,0
|
|
20240402,155700,55031954,559,559,559,559,0
|
|
20240402,155600,55031954,559,559,559,559,0
|
|
20240402,155500,55031954,559,559,559,559,0
|
|
20240402,155400,55031954,559,559,559,559,0
|
|
20240402,155300,55031954,559,559,559,559,0
|
|
20240402,155200,55031954,559,559,559,559,0
|
|
20240402,155100,55031954,559,559,559,559,0
|
|
20240402,155000,55031954,559,559,559,559,0
|
|
20240402,154900,55031954,559,559,559,559,0
|
|
20240402,154800,55031954,559,559,559,559,0
|
|
20240402,154700,55031954,559,559,559,559,0
|
|
20240402,154600,55031954,559,559,559,559,0
|
|
20240402,154500,55031954,559,559,559,559,0
|
|
20240402,154400,55031954,559,559,559,559,0
|
|
20240402,154300,55031954,559,559,559,559,0
|
|
20240402,154200,55031954,559,559,559,559,0
|
|
20240402,154100,55031954,559,559,559,559,0
|
|
20240402,154000,55031954,559,559,559,559,0
|
|
20240402,153900,55031954,559,559,559,559,0
|
|
20240402,153800,55031954,559,559,559,559,0
|
|
20240402,153700,55031954,559,559,559,559,0
|
|
20240402,153600,55031954,559,559,559,559,0
|
|
20240402,153500,55031954,559,559,559,559,0
|
|
20240402,153400,55031954,559,559,559,559,201
|
|
20240402,153300,55031954,559,559,559,559,0
|
|
20240402,153200,55031954,559,559,559,559,0
|
|
20240402,153100,55031954,559,559,559,559,0
|
|
20240402,153000,55031954,559,559,559,559,201
|
|
20240402,152900,54919595,557,557,557,557,0
|
|
20240402,152800,54919595,557,557,557,557,0
|
|
20240402,152700,54919595,557,557,557,557,0
|
|
20240402,152600,54919595,557,557,557,557,0
|
|
20240402,152500,54919595,557,557,557,557,0
|
|
20240402,152400,54919595,557,557,557,557,0
|
|
20240402,152300,54919595,557,557,557,557,0
|
|
20240402,152200,54919595,557,557,557,557,0
|
|
20240402,152100,54919595,557,557,557,557,0
|
|
20240402,152000,54919595,557,557,557,557,0
|
|
20240402,151900,54919595,557,557,557,556,1086
|
|
20240402,151800,54314779,557,557,557,557,0
|
|
20240402,151700,54314779,557,557,557,557,0
|
|
20240402,151600,54314779,557,557,557,557,47
|
|
20240402,151500,54288600,557,557,557,557,100
|
|
20240402,151400,54232900,557,557,557,557,0
|
|
20240402,151300,54232900,557,557,557,557,538
|
|
20240402,151200,53933234,557,557,557,557,0
|
|
20240402,151100,53933234,557,557,557,557,0
|
|
20240402,151000,53933234,557,557,557,557,143
|
|
20240402,150900,53853583,559,559,559,559,0
|
|
20240402,150800,53853583,559,559,559,559,0
|
|
20240402,150700,53853583,559,559,559,559,4
|
|
20240402,150600,53851347,559,559,559,559,0
|
|
20240402,150500,53851347,559,559,559,559,0
|
|
20240402,150400,53851347,559,559,559,559,1
|
|
20240402,150300,53850788,556,556,556,556,1020
|
|
20240402,150200,53283668,557,557,557,557,1
|
|
20240402,150100,53283111,559,559,559,559,0
|
|
20240402,150000,53283111,559,559,559,559,0
|
|
20240402,145900,53283111,559,559,559,559,0
|
|
20240402,145800,53283111,559,559,559,559,8
|
|
20240402,145700,53278639,558,558,558,558,0
|
|
20240402,145600,53278639,558,558,558,558,0
|
|
20240402,145500,53278639,558,558,558,558,0
|
|
20240402,145400,53278639,558,558,558,558,0
|
|
20240402,145300,53278639,558,558,558,558,30
|
|
20240402,145200,53261899,560,560,560,560,0
|
|
20240402,145100,53261899,560,560,560,560,0
|
|
20240402,145000,53261899,560,560,560,560,0
|
|
20240402,144900,53261899,560,557,560,557,469
|
|
20240402,144800,52999436,557,557,557,557,100
|
|
20240402,144700,52943736,557,557,557,557,0
|
|
20240402,144600,52943736,557,557,557,557,100
|
|
20240402,144500,52888036,557,557,557,557,13
|
|
20240402,144400,52880795,555,556,556,555,913
|
|
20240402,144300,52374079,557,557,557,557,0
|
|
20240402,144200,52374079,557,557,557,557,3
|
|
20240402,144100,52372408,556,556,556,556,0
|
|
20240402,144000,52372408,556,556,556,556,0
|
|
20240402,143900,52372408,556,556,556,556,2
|
|
20240402,143800,52371296,557,557,557,557,0
|
|
20240402,143700,52371296,557,557,557,557,0
|
|
20240402,143600,52371296,557,557,557,557,0
|
|
20240402,143500,52371296,557,557,557,557,0
|
|
20240402,143400,52371296,557,557,557,557,10
|
|
20240402,143300,52365726,557,556,557,556,138
|
|
20240402,143200,52288942,556,556,556,556,14
|
|
20240402,143100,52281158,556,556,556,556,0
|
|
20240402,143000,52281158,556,556,556,556,0
|
|
20240402,142900,52281158,556,556,556,556,0
|
|
20240402,142800,52281158,556,556,556,556,0
|
|
20240402,142700,52281158,556,556,556,556,200
|
|
20240402,142600,52169958,556,556,556,556,0
|
|
20240402,142500,52169958,556,556,556,556,801
|
|
20240402,142400,51724602,556,556,556,556,1000
|
|
20240402,142300,51168602,557,557,557,557,12
|
|
20240402,142200,51161918,557,557,557,557,0
|
|
20240402,142100,51161918,557,557,557,557,0
|
|
20240402,142000,51161918,557,557,557,557,0
|
|
20240402,141900,51161918,557,557,557,557,0
|
|
20240402,141800,51161918,557,557,557,557,100
|
|
20240402,141700,51106218,557,557,557,557,0
|
|
20240402,141600,51106218,557,557,557,557,0
|
|
20240402,141500,51106218,557,557,557,557,1
|
|
20240402,141400,51105661,557,557,557,557,1106
|
|
20240402,141300,50489619,559,559,559,559,0
|
|
20240402,141200,50489619,559,559,559,559,0
|
|
20240402,141100,50489619,559,559,559,559,0
|
|
20240402,141000,50489619,559,559,559,559,4
|
|
20240402,140900,50487383,557,557,557,557,0
|
|
20240402,140800,50487383,557,557,557,557,1
|
|
20240402,140700,50486826,559,559,559,559,0
|
|
20240402,140600,50486826,559,559,559,559,0
|
|
20240402,140500,50486826,559,559,559,559,0
|
|
20240402,140400,50486826,559,559,559,559,0
|
|
20240402,140300,50486826,559,559,559,559,0
|
|
20240402,140200,50486826,559,559,559,559,0
|
|
20240402,140100,50486826,559,559,559,559,0
|
|
20240402,140000,50486826,559,559,559,559,0
|
|
20240402,135900,50486826,559,559,559,559,0
|
|
20240402,135800,50486826,559,559,559,559,0
|
|
20240402,135700,50486826,559,559,559,559,0
|
|
20240402,135600,50486826,559,559,559,559,1
|
|
20240402,135500,50486267,555,555,555,555,0
|
|
20240402,135400,50486267,555,555,555,555,0
|
|
20240402,135300,50486267,555,555,555,555,0
|
|
20240402,135200,50486267,555,555,555,555,0
|
|
20240402,135100,50486267,555,555,555,555,0
|
|
20240402,135000,50486267,555,555,555,555,0
|
|
20240402,134900,50486267,555,558,558,555,2406
|
|
20240402,134800,49146377,558,558,558,558,0
|
|
20240402,134700,49146377,558,558,558,558,0
|
|
20240402,134600,49146377,558,558,558,558,5
|
|
20240402,134500,49143587,560,560,560,560,0
|
|
20240402,134400,49143587,560,557,560,557,5
|
|
20240402,134300,49140791,557,557,557,557,396
|
|
20240402,134200,48920219,557,557,557,557,1000
|
|
20240402,134100,48363219,557,557,557,557,0
|
|
20240402,134000,48363219,557,557,557,557,229
|
|
20240402,133900,48235666,557,557,557,557,0
|
|
20240402,133800,48235666,557,557,557,557,0
|
|
20240402,133700,48235666,557,557,557,557,0
|
|
20240402,133600,48235666,557,557,557,557,0
|
|
20240402,133500,48235666,557,557,557,557,1
|
|
20240402,133400,48235109,557,557,557,557,0
|
|
20240402,133300,48235109,557,557,557,557,3
|
|
20240402,133200,48233438,556,556,556,556,2000
|
|
20240402,133100,47121438,557,557,557,557,0
|
|
20240402,133000,47121438,557,557,557,557,100
|
|
20240402,132900,47065738,557,557,557,557,0
|
|
20240402,132800,47065738,557,557,557,557,500
|
|
20240402,132700,46787238,556,556,556,556,0
|
|
20240402,132600,46787238,556,556,556,556,0
|
|
20240402,132500,46787238,556,556,556,556,0
|
|
20240402,132400,46787238,556,556,556,556,23
|
|
20240402,132300,46774450,556,556,556,556,0
|
|
20240402,132200,46774450,556,556,556,556,0
|
|
20240402,132100,46774450,556,556,556,556,0
|
|
20240402,132000,46774450,556,556,556,556,0
|
|
20240402,131900,46774450,556,556,556,556,0
|
|
20240402,131800,46774450,556,556,556,556,0
|
|
20240402,131700,46774450,556,556,556,556,0
|
|
20240402,131600,46774450,556,556,556,556,800
|
|
20240402,131500,46329650,558,558,558,558,0
|
|
20240402,131400,46329650,558,558,558,558,0
|
|
20240402,131300,46329650,558,558,558,558,100
|
|
20240402,131200,46273850,558,558,558,558,50
|
|
20240402,131100,46245950,556,556,556,556,410
|
|
20240402,131000,46017990,556,556,556,556,0
|
|
20240402,130900,46017990,556,556,556,556,0
|
|
20240402,130800,46017990,556,556,556,556,431
|
|
20240402,130700,45778354,559,559,559,559,0
|
|
20240402,130600,45778354,559,559,559,559,0
|
|
20240402,130500,45778354,559,559,559,559,0
|
|
20240402,130400,45778354,559,559,559,559,0
|
|
20240402,130300,45778354,559,559,559,559,0
|
|
20240402,130200,45778354,559,559,559,559,0
|
|
20240402,130100,45778354,559,559,559,559,0
|
|
20240402,130000,45778354,559,559,559,559,3
|
|
20240402,125900,45776677,559,559,559,559,0
|
|
20240402,125800,45776677,559,559,559,559,0
|
|
20240402,125700,45776677,559,559,559,559,0
|
|
20240402,125600,45776677,559,559,559,559,0
|
|
20240402,125500,45776677,559,559,559,559,0
|
|
20240402,125400,45776677,559,559,559,559,0
|
|
20240402,125300,45776677,559,559,559,559,0
|
|
20240402,125200,45776677,559,559,559,559,0
|
|
20240402,125100,45776677,559,559,559,559,0
|
|
20240402,125000,45776677,559,559,559,559,50
|
|
20240402,124900,45748727,559,559,559,559,0
|
|
20240402,124800,45748727,559,559,559,559,0
|
|
20240402,124700,45748727,559,559,559,559,0
|
|
20240402,124600,45748727,559,559,559,559,0
|
|
20240402,124500,45748727,559,559,559,559,1
|
|
20240402,124400,45748168,556,559,559,556,6
|
|
20240402,124300,45744817,559,559,559,559,0
|
|
20240402,124200,45744817,559,559,559,559,0
|
|
20240402,124100,45744817,559,559,559,559,0
|
|
20240402,124000,45744817,559,559,559,559,0
|
|
20240402,123900,45744817,559,559,559,559,6
|
|
20240402,123800,45741463,559,559,559,559,10
|
|
20240402,123700,45735873,559,559,559,559,0
|
|
20240402,123600,45735873,559,559,559,559,0
|
|
20240402,123500,45735873,559,559,559,559,0
|
|
20240402,123400,45735873,559,559,559,559,20
|
|
20240402,123300,45724693,556,556,556,556,1
|
|
20240402,123200,45724137,556,556,556,556,1
|
|
20240402,123100,45723581,555,555,555,555,0
|
|
20240402,123000,45723581,555,555,555,555,0
|
|
20240402,122900,45723581,555,555,555,555,0
|
|
20240402,122800,45723581,555,555,555,555,0
|
|
20240402,122700,45723581,555,555,555,555,1
|
|
20240402,122600,45723026,560,560,560,560,0
|
|
20240402,122500,45723026,560,556,560,556,30
|
|
20240402,122400,45706236,555,555,555,555,0
|
|
20240402,122300,45706236,555,556,556,555,10000
|
|
20240402,122200,40151554,556,557,557,556,5000
|
|
20240402,122100,37370927,557,557,557,557,5000
|
|
20240402,122000,34585927,557,558,558,557,5000
|
|
20240402,121900,31800073,559,559,559,559,0
|
|
20240402,121800,31800073,559,559,559,559,0
|
|
20240402,121700,31800073,559,559,559,559,0
|
|
20240402,121600,31800073,559,559,559,559,0
|
|
20240402,121500,31800073,559,559,559,559,20
|
|
20240402,121400,31788893,559,559,559,559,0
|
|
20240402,121300,31788893,559,559,559,559,0
|
|
20240402,121200,31788893,559,559,559,559,0
|
|
20240402,121100,31788893,559,559,559,559,0
|
|
20240402,121000,31788893,559,559,559,559,1
|
|
20240402,120900,31788334,559,559,559,559,0
|
|
20240402,120800,31788334,559,559,559,559,0
|
|
20240402,120700,31788334,559,559,559,559,20
|
|
20240402,120600,31777154,559,559,559,559,0
|
|
20240402,120500,31777154,559,559,559,559,0
|
|
20240402,120400,31777154,559,559,559,559,0
|
|
20240402,120300,31777154,559,559,559,559,0
|
|
20240402,120200,31777154,559,559,559,559,0
|
|
20240402,120100,31777154,559,559,559,559,1
|
|
20240402,120000,31776595,558,558,558,558,0
|
|
20240402,115900,31776595,558,558,558,558,0
|
|
20240402,115800,31776595,558,558,558,558,0
|
|
20240402,115700,31776595,558,558,558,558,0
|
|
20240402,115600,31776595,558,558,558,558,1
|
|
20240402,115500,31776037,559,559,559,559,0
|
|
20240402,115400,31776037,559,559,559,559,0
|
|
20240402,115300,31776037,559,559,559,559,0
|
|
20240402,115200,31776037,559,559,559,559,0
|
|
20240402,115100,31776037,559,559,559,559,0
|
|
20240402,115000,31776037,559,559,559,559,0
|
|
20240402,114900,31776037,559,559,559,559,0
|
|
20240402,114800,31776037,559,559,559,559,0
|
|
20240402,114700,31776037,559,559,559,559,0
|
|
20240402,114600,31776037,559,559,559,559,0
|
|
20240402,114500,31776037,559,559,559,559,179
|
|
20240402,114400,31675976,559,559,559,559,0
|
|
20240402,114300,31675976,559,559,559,559,10
|
|
20240402,114200,31670386,559,559,559,559,0
|
|
20240402,114100,31670386,559,559,559,559,0
|
|
20240402,114000,31670386,559,559,559,559,0
|
|
20240402,113900,31670386,559,559,559,559,0
|
|
20240402,113800,31670386,559,559,559,559,0
|
|
20240402,113700,31670386,559,559,559,559,0
|
|
20240402,113600,31670386,559,559,559,559,0
|
|
20240402,113500,31670386,559,559,559,559,2
|
|
20240402,113400,31669268,559,559,559,559,0
|
|
20240402,113300,31669268,559,559,559,559,0
|
|
20240402,113200,31669268,559,559,559,559,0
|
|
20240402,113100,31669268,559,559,559,559,178
|
|
20240402,113000,31569766,558,558,558,558,0
|
|
20240402,112900,31569766,558,558,558,558,0
|
|
20240402,112800,31569766,558,558,558,558,0
|
|
20240402,112700,31569766,558,558,558,558,0
|
|
20240402,112600,31569766,558,558,558,558,0
|
|
20240402,112500,31569766,558,558,558,558,0
|
|
20240402,112400,31569766,558,558,558,558,1
|
|
20240402,112300,31569208,558,558,558,558,90
|
|
20240402,112200,31518988,558,558,558,558,0
|
|
20240402,112100,31518988,558,558,558,558,0
|
|
20240402,112000,31518988,558,558,558,558,0
|
|
20240402,111900,31518988,558,558,558,558,0
|
|
20240402,111800,31518988,558,558,558,558,0
|
|
20240402,111700,31518988,558,558,558,558,0
|
|
20240402,111600,31518988,558,558,558,558,0
|
|
20240402,111500,31518988,558,558,558,558,0
|
|
20240402,111400,31518988,558,558,558,558,0
|
|
20240402,111300,31518988,558,558,558,558,0
|
|
20240402,111200,31518988,558,558,558,558,0
|
|
20240402,111100,31518988,558,558,558,558,0
|
|
20240402,111000,31518988,558,558,558,558,0
|
|
20240402,110900,31518988,558,558,558,558,7
|
|
20240402,110800,31515082,557,557,557,557,0
|
|
20240402,110700,31515082,557,557,557,557,0
|
|
20240402,110600,31515082,557,557,557,557,0
|
|
20240402,110500,31515082,557,557,557,557,0
|
|
20240402,110400,31515082,557,557,557,557,2
|
|
20240402,110300,31513968,557,558,558,557,1000
|
|
20240402,110200,30956967,557,557,557,557,0
|
|
20240402,110100,30956967,557,557,557,557,0
|
|
20240402,110000,30956967,557,557,557,557,0
|
|
20240402,105900,30956967,557,557,557,557,0
|
|
20240402,105800,30956967,557,558,558,557,5465
|
|
20240402,105700,27912698,558,558,558,558,1
|
|
20240402,105600,27912140,559,559,559,559,0
|
|
20240402,105500,27912140,559,559,559,559,0
|
|
20240402,105400,27912140,559,559,559,559,0
|
|
20240402,105300,27912140,559,559,559,559,0
|
|
20240402,105200,27912140,559,559,559,559,10
|
|
20240402,105100,27906550,559,559,559,559,1
|
|
20240402,105000,27905991,558,558,558,558,0
|
|
20240402,104900,27905991,558,558,558,558,0
|
|
20240402,104800,27905991,558,559,559,558,8006
|
|
20240402,104700,23438637,558,559,559,558,1007
|
|
20240402,104600,22876724,559,561,561,559,11834
|
|
20240402,104500,16250392,562,562,562,562,0
|
|
20240402,104400,16250392,562,562,562,562,0
|
|
20240402,104300,16250392,562,562,562,562,100
|
|
20240402,104200,16194192,562,562,562,562,0
|
|
20240402,104100,16194192,562,562,562,562,0
|
|
20240402,104000,16194192,562,562,562,562,0
|
|
20240402,103900,16194192,562,562,562,562,5
|
|
20240402,103800,16191382,561,561,561,561,0
|
|
20240402,103700,16191382,561,561,561,561,0
|
|
20240402,103600,16191382,561,561,561,561,0
|
|
20240402,103500,16191382,561,561,561,561,0
|
|
20240402,103400,16191382,561,561,561,561,100
|
|
20240402,103300,16135282,561,561,561,561,0
|
|
20240402,103200,16135282,561,561,561,561,0
|
|
20240402,103100,16135282,561,561,561,561,0
|
|
20240402,103000,16135282,561,561,561,561,0
|
|
20240402,102900,16135282,561,561,561,561,1
|
|
20240402,102800,16134721,560,560,560,560,0
|
|
20240402,102700,16134721,560,560,560,560,0
|
|
20240402,102600,16134721,560,560,560,560,0
|
|
20240402,102500,16134721,560,560,560,560,0
|
|
20240402,102400,16134721,560,560,560,560,0
|
|
20240402,102300,16134721,560,560,560,560,0
|
|
20240402,102200,16134721,560,560,560,560,3707
|
|
20240402,102100,14058801,559,559,559,559,2
|
|
20240402,102000,14057683,560,560,560,559,9384
|
|
20240402,101900,8806967,559,559,559,559,0
|
|
20240402,101800,8806967,559,559,559,559,0
|
|
20240402,101700,8806967,559,559,559,559,0
|
|
20240402,101600,8806967,559,559,559,559,0
|
|
20240402,101500,8806967,559,559,559,559,0
|
|
20240402,101400,8806967,559,559,559,559,0
|
|
20240402,101300,8806967,559,559,559,559,0
|
|
20240402,101200,8806967,559,559,559,559,0
|
|
20240402,101100,8806967,559,559,559,559,90
|
|
20240402,101000,8756657,559,559,559,559,0
|
|
20240402,100900,8756657,559,559,559,559,1
|
|
20240402,100800,8756098,560,560,560,560,0
|
|
20240402,100700,8756098,560,560,560,560,98
|
|
20240402,100600,8701218,560,560,560,560,8
|
|
20240402,100500,8696738,560,560,560,560,0
|
|
20240402,100400,8696738,560,560,560,560,1309
|
|
20240402,100300,7963698,560,560,560,560,0
|
|
20240402,100200,7963698,560,560,560,560,0
|
|
20240402,100100,7963698,560,560,560,560,1
|
|
20240402,100000,7963138,560,560,560,560,0
|
|
20240402,095900,7963138,560,560,560,560,95
|
|
20240402,095800,7909938,560,560,560,560,0
|
|
20240402,095700,7909938,560,560,560,560,2000
|
|
20240402,095600,6789938,559,559,559,559,0
|
|
20240402,095500,6789938,559,559,559,559,0
|
|
20240402,095400,6789938,559,559,559,559,0
|
|
20240402,095300,6789938,559,559,559,559,0
|
|
20240402,095200,6789938,559,559,559,559,0
|
|
20240402,095100,6789938,559,559,559,559,0
|
|
20240402,095000,6789938,559,559,559,559,0
|
|
20240402,094900,6789938,559,559,559,559,0
|
|
20240402,094800,6789938,559,559,559,559,0
|
|
20240402,094700,6789938,559,559,559,559,1100
|
|
20240402,094600,6175038,560,560,560,560,0
|
|
20240402,094500,6175038,560,560,560,560,0
|
|
20240402,094400,6175038,560,560,560,560,0
|
|
20240402,094300,6175038,560,560,560,560,0
|
|
20240402,094200,6175038,560,560,560,560,0
|
|
20240402,094100,6175038,560,560,560,560,0
|
|
20240402,094000,6175038,560,560,560,560,2
|
|
20240402,093900,6173918,559,559,559,559,1
|
|
20240402,093800,6173359,558,558,558,558,567
|
|
20240402,093700,5856973,558,558,558,558,0
|
|
20240402,093600,5856973,558,558,558,558,0
|
|
20240402,093500,5856973,558,558,558,558,0
|
|
20240402,093400,5856973,558,558,558,558,4
|
|
20240402,093300,5854741,558,558,558,558,0
|
|
20240402,093200,5854741,558,558,558,558,0
|
|
20240402,093100,5854741,558,559,559,558,1595
|
|
20240402,093000,4964124,559,559,559,559,0
|
|
20240402,092900,4964124,559,559,559,559,0
|
|
20240402,092800,4964124,559,559,559,559,0
|
|
20240402,092700,4964124,559,559,559,559,0
|
|
20240402,092600,4964124,559,559,559,559,1
|
|
20240402,092500,4963565,558,558,558,558,0
|
|
20240402,092400,4963565,558,558,558,558,0
|
|
20240402,092300,4963565,558,558,558,558,0
|
|
20240402,092200,4963565,558,558,558,558,0
|
|
20240402,092100,4963565,558,558,558,558,0
|
|
20240402,092000,4963565,558,558,558,558,1349
|
|
20240402,091900,4210823,558,559,559,558,1902
|
|
20240402,091800,3148105,559,559,559,559,0
|
|
20240402,091700,3148105,559,559,559,559,0
|
|
20240402,091600,3148105,559,559,559,559,0
|
|
20240402,091500,3148105,559,559,559,559,83
|
|
20240402,091400,3101708,560,560,560,560,0
|
|
20240402,091300,3101708,560,560,560,560,510
|
|
20240402,091200,2816108,560,560,560,560,1
|
|
20240402,091100,2815548,559,559,559,559,0
|
|
20240402,091000,2815548,559,559,559,559,0
|
|
20240402,090900,2815548,559,559,559,559,1083
|
|
20240402,090800,2210151,560,560,560,560,466
|
|
20240402,090700,1949191,560,560,560,560,986
|
|
20240402,090600,1397031,561,563,563,561,288
|
|
20240402,090500,1235276,562,562,562,562,11
|
|
20240402,090400,1229094,562,562,562,562,1788
|
|
20240402,090300,224238,562,562,562,562,0
|
|
20240402,090200,224238,562,562,562,562,0
|
|
20240402,090100,224238,562,562,562,562,164
|
|
20240402,090000,132070,562,562,562,562,153
|