577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,183400,77028630,564,564,564,564,1149
|
|
20240405,183300,77028630,564,564,564,564,0
|
|
20240405,183200,77028630,564,564,564,564,0
|
|
20240405,183100,77028630,564,564,564,564,0
|
|
20240405,183000,77028630,564,564,564,564,0
|
|
20240405,182900,77028630,564,564,564,564,0
|
|
20240405,182800,77028630,564,564,564,564,0
|
|
20240405,182700,77028630,564,564,564,564,0
|
|
20240405,182600,77028630,564,564,564,564,0
|
|
20240405,182500,77028630,564,564,564,564,0
|
|
20240405,182400,77028630,564,564,564,564,0
|
|
20240405,182300,77028630,564,564,564,564,0
|
|
20240405,182200,77028630,564,564,564,564,0
|
|
20240405,182100,77028630,564,564,564,564,0
|
|
20240405,182000,77028630,564,564,564,564,0
|
|
20240405,181900,77028630,564,564,564,564,0
|
|
20240405,181800,77028630,564,564,564,564,0
|
|
20240405,181700,77028630,564,564,564,564,0
|
|
20240405,181600,77028630,564,564,564,564,0
|
|
20240405,181500,77028630,564,564,564,564,0
|
|
20240405,181400,77028630,564,564,564,564,0
|
|
20240405,181300,77028630,564,564,564,564,0
|
|
20240405,181200,77028630,564,564,564,564,0
|
|
20240405,181100,77028630,564,564,564,564,0
|
|
20240405,181000,77028630,564,564,564,564,0
|
|
20240405,180900,77028630,564,564,564,564,0
|
|
20240405,180800,77028630,564,564,564,564,0
|
|
20240405,180700,77028630,564,564,564,564,0
|
|
20240405,180600,77028630,564,564,564,564,0
|
|
20240405,180500,77028630,564,564,564,564,0
|
|
20240405,180400,77028630,564,564,564,564,1149
|
|
20240405,180300,77028630,564,564,564,564,0
|
|
20240405,180200,77028630,564,564,564,564,0
|
|
20240405,180100,77028630,564,564,564,564,0
|
|
20240405,180000,77028630,564,564,564,564,0
|
|
20240405,175900,77028630,564,564,564,564,0
|
|
20240405,175800,77028630,564,564,564,564,0
|
|
20240405,175700,77028630,564,564,564,564,0
|
|
20240405,175600,77028630,564,564,564,564,0
|
|
20240405,175500,77028630,564,564,564,564,0
|
|
20240405,175400,77028630,564,564,564,564,0
|
|
20240405,175300,77028630,564,564,564,564,0
|
|
20240405,175200,77028630,564,564,564,564,0
|
|
20240405,175100,77028630,564,564,564,564,0
|
|
20240405,175000,77028630,564,564,564,564,0
|
|
20240405,174900,77028630,564,564,564,564,0
|
|
20240405,174800,77028630,564,564,564,564,0
|
|
20240405,174700,77028630,564,564,564,564,0
|
|
20240405,174600,77028630,564,564,564,564,0
|
|
20240405,174500,77028630,564,564,564,564,0
|
|
20240405,174400,77028630,564,564,564,564,0
|
|
20240405,174300,77028630,564,564,564,564,0
|
|
20240405,174200,77028630,564,564,564,564,0
|
|
20240405,174100,77028630,564,564,564,564,0
|
|
20240405,174000,77028630,564,564,564,564,0
|
|
20240405,173900,77028630,564,564,564,564,0
|
|
20240405,173800,77028630,564,564,564,564,0
|
|
20240405,173700,77028630,564,564,564,564,0
|
|
20240405,173600,77028630,564,564,564,564,0
|
|
20240405,173500,77028630,564,564,564,564,0
|
|
20240405,173400,77028630,564,564,564,564,1149
|
|
20240405,173300,77028630,564,564,564,564,0
|
|
20240405,173200,77028630,564,564,564,564,0
|
|
20240405,173100,77028630,564,564,564,564,0
|
|
20240405,173000,77028630,564,564,564,564,0
|
|
20240405,172900,77028630,564,564,564,564,0
|
|
20240405,172800,77028630,564,564,564,564,0
|
|
20240405,172700,77028630,564,564,564,564,0
|
|
20240405,172600,77028630,564,564,564,564,0
|
|
20240405,172500,77028630,564,564,564,564,0
|
|
20240405,172400,77028630,564,564,564,564,0
|
|
20240405,172300,77028630,564,564,564,564,0
|
|
20240405,172200,77028630,564,564,564,564,0
|
|
20240405,172100,77028630,564,564,564,564,0
|
|
20240405,172000,77028630,564,564,564,564,0
|
|
20240405,171900,77028630,564,564,564,564,0
|
|
20240405,171800,77028630,564,564,564,564,0
|
|
20240405,171700,77028630,564,564,564,564,0
|
|
20240405,171600,77028630,564,564,564,564,0
|
|
20240405,171500,77028630,564,564,564,564,0
|
|
20240405,171400,77028630,564,564,564,564,0
|
|
20240405,171300,77028630,564,564,564,564,0
|
|
20240405,171200,77028630,564,564,564,564,0
|
|
20240405,171100,77028630,564,564,564,564,0
|
|
20240405,171000,77028630,564,564,564,564,0
|
|
20240405,170900,77028630,564,564,564,564,0
|
|
20240405,170800,77028630,564,564,564,564,0
|
|
20240405,170700,77028630,564,564,564,564,0
|
|
20240405,170600,77028630,564,564,564,564,0
|
|
20240405,170500,77028630,564,564,564,564,0
|
|
20240405,170400,77028630,564,564,564,564,1149
|
|
20240405,170300,77028630,564,564,564,564,0
|
|
20240405,170200,77028630,564,564,564,564,0
|
|
20240405,170100,77028630,564,564,564,564,0
|
|
20240405,170000,77028630,564,564,564,564,0
|
|
20240405,165900,77028630,564,564,564,564,0
|
|
20240405,165800,77028630,564,564,564,564,0
|
|
20240405,165700,77028630,564,564,564,564,0
|
|
20240405,165600,77028630,564,564,564,564,0
|
|
20240405,165500,77028630,564,564,564,564,0
|
|
20240405,165400,77028630,564,564,564,564,0
|
|
20240405,165300,77028630,564,564,564,564,0
|
|
20240405,165200,77028630,564,564,564,564,0
|
|
20240405,165100,77028630,564,564,564,564,0
|
|
20240405,165000,77028630,564,564,564,564,0
|
|
20240405,164900,77028630,564,564,564,564,0
|
|
20240405,164800,77028630,564,564,564,564,0
|
|
20240405,164700,77028630,564,564,564,564,0
|
|
20240405,164600,77028630,564,564,564,564,0
|
|
20240405,164500,77028630,564,564,564,564,0
|
|
20240405,164400,77028630,564,564,564,564,0
|
|
20240405,164300,77028630,564,564,564,564,0
|
|
20240405,164200,77028630,564,564,564,564,0
|
|
20240405,164100,77028630,564,564,564,564,0
|
|
20240405,164000,77028630,564,564,564,564,0
|
|
20240405,163900,77028630,564,564,564,564,0
|
|
20240405,163800,77028630,564,564,564,564,0
|
|
20240405,163700,77028630,564,564,564,564,0
|
|
20240405,163600,77028630,564,564,564,564,0
|
|
20240405,163500,77028630,564,564,564,564,0
|
|
20240405,163400,77028630,564,564,564,564,1149
|
|
20240405,163300,77028630,564,564,564,564,0
|
|
20240405,163200,77028630,564,564,564,564,0
|
|
20240405,163100,77028630,564,564,564,564,0
|
|
20240405,163000,77028630,564,564,564,564,0
|
|
20240405,162900,77028630,564,564,564,564,0
|
|
20240405,162800,77028630,564,564,564,564,0
|
|
20240405,162700,77028630,564,564,564,564,0
|
|
20240405,162600,77028630,564,564,564,564,0
|
|
20240405,162500,77028630,564,564,564,564,0
|
|
20240405,162400,77028630,564,564,564,564,0
|
|
20240405,162300,77028630,564,564,564,564,0
|
|
20240405,162200,77028630,564,564,564,564,0
|
|
20240405,162100,77028630,564,564,564,564,0
|
|
20240405,162000,77028630,564,564,564,564,0
|
|
20240405,161900,77028630,564,564,564,564,0
|
|
20240405,161800,77028630,564,564,564,564,0
|
|
20240405,161700,77028630,564,564,564,564,0
|
|
20240405,161600,77028630,564,564,564,564,0
|
|
20240405,161500,77028630,564,564,564,564,0
|
|
20240405,161400,77028630,564,564,564,564,0
|
|
20240405,161300,77028630,564,564,564,564,0
|
|
20240405,161200,77028630,564,564,564,564,0
|
|
20240405,161100,77028630,564,564,564,564,0
|
|
20240405,161000,77028630,564,564,564,564,0
|
|
20240405,160900,77028630,564,564,564,564,0
|
|
20240405,160800,77028630,564,564,564,564,0
|
|
20240405,160700,77028630,564,564,564,564,0
|
|
20240405,160600,77028630,564,564,564,564,0
|
|
20240405,160500,77028630,564,564,564,564,0
|
|
20240405,160400,77028630,564,564,564,564,1149
|
|
20240405,160300,77028630,564,564,564,564,0
|
|
20240405,160200,77028630,564,564,564,564,0
|
|
20240405,160100,77028630,564,564,564,564,0
|
|
20240405,160000,77028630,564,564,564,564,0
|
|
20240405,155900,77028630,564,564,564,564,0
|
|
20240405,155800,77028630,564,564,564,564,0
|
|
20240405,155700,77028630,564,564,564,564,0
|
|
20240405,155600,77028630,564,564,564,564,0
|
|
20240405,155500,77028630,564,564,564,564,0
|
|
20240405,155400,77028630,564,564,564,564,0
|
|
20240405,155300,77028630,564,564,564,564,0
|
|
20240405,155200,77028630,564,564,564,564,0
|
|
20240405,155100,77028630,564,564,564,564,0
|
|
20240405,155000,77028630,564,564,564,564,0
|
|
20240405,154900,77028630,564,564,564,564,0
|
|
20240405,154800,77028630,564,564,564,564,0
|
|
20240405,154700,77028630,564,564,564,564,0
|
|
20240405,154600,77028630,564,564,564,564,0
|
|
20240405,154500,77028630,564,564,564,564,0
|
|
20240405,154400,77028630,564,564,564,564,0
|
|
20240405,154300,77028630,564,564,564,564,0
|
|
20240405,154200,77028630,564,564,564,564,0
|
|
20240405,154100,77028630,564,564,564,564,0
|
|
20240405,154000,77028630,564,564,564,564,0
|
|
20240405,153900,77028630,564,564,564,564,0
|
|
20240405,153800,77028630,564,564,564,564,0
|
|
20240405,153700,77028630,564,564,564,564,0
|
|
20240405,153600,77028630,564,564,564,564,0
|
|
20240405,153500,77028630,564,564,564,564,0
|
|
20240405,153400,77028630,564,564,564,564,1149
|
|
20240405,153300,77028630,564,564,564,564,0
|
|
20240405,153200,77028630,564,564,564,564,0
|
|
20240405,153100,77028630,564,564,564,564,0
|
|
20240405,153000,77028630,564,564,564,564,1149
|
|
20240405,152900,76380594,561,561,561,561,0
|
|
20240405,152800,76380594,561,561,561,561,0
|
|
20240405,152700,76380594,561,561,561,561,0
|
|
20240405,152600,76380594,561,561,561,561,0
|
|
20240405,152500,76380594,561,561,561,561,0
|
|
20240405,152400,76380594,561,561,561,561,0
|
|
20240405,152300,76380594,561,561,561,561,0
|
|
20240405,152200,76380594,561,561,561,561,0
|
|
20240405,152100,76380594,561,561,561,561,0
|
|
20240405,152000,76380594,561,561,561,561,0
|
|
20240405,151900,76380594,561,561,561,561,0
|
|
20240405,151800,76380594,561,561,561,561,1993
|
|
20240405,151700,75262521,564,564,564,564,0
|
|
20240405,151600,75262521,564,564,564,564,0
|
|
20240405,151500,75262521,564,564,564,564,0
|
|
20240405,151400,75262521,564,564,564,564,0
|
|
20240405,151300,75262521,564,564,564,564,997
|
|
20240405,151200,74700213,564,565,565,564,8
|
|
20240405,151100,74695694,564,563,564,563,2
|
|
20240405,151000,74694567,562,562,562,562,0
|
|
20240405,150900,74694567,562,562,562,562,1
|
|
20240405,150800,74694005,562,562,562,562,0
|
|
20240405,150700,74694005,562,562,562,562,0
|
|
20240405,150600,74694005,562,562,562,562,0
|
|
20240405,150500,74694005,562,562,562,562,0
|
|
20240405,150400,74694005,562,562,562,562,1
|
|
20240405,150300,74693443,565,565,565,565,0
|
|
20240405,150200,74693443,565,563,565,563,1773
|
|
20240405,150100,73691701,561,561,561,561,0
|
|
20240405,150000,73691701,561,561,561,561,2
|
|
20240405,145900,73690579,565,565,565,565,0
|
|
20240405,145800,73690579,565,562,565,562,319
|
|
20240405,145700,73510494,561,561,561,561,0
|
|
20240405,145600,73510494,561,561,561,561,4
|
|
20240405,145500,73508250,561,561,561,561,1
|
|
20240405,145400,73507689,562,562,562,562,0
|
|
20240405,145300,73507689,562,562,562,562,0
|
|
20240405,145200,73507689,562,562,562,562,0
|
|
20240405,145100,73507689,562,562,562,562,0
|
|
20240405,145000,73507689,562,562,562,562,1
|
|
20240405,144900,73507127,565,565,565,565,0
|
|
20240405,144800,73507127,565,565,565,565,0
|
|
20240405,144700,73507127,565,565,565,565,0
|
|
20240405,144600,73507127,565,565,565,565,0
|
|
20240405,144500,73507127,565,565,565,565,0
|
|
20240405,144400,73507127,565,565,565,565,0
|
|
20240405,144300,73507127,565,564,565,564,319
|
|
20240405,144200,73326893,562,562,562,562,0
|
|
20240405,144100,73326893,562,562,562,562,0
|
|
20240405,144000,73326893,562,562,562,562,0
|
|
20240405,143900,73326893,562,562,562,562,0
|
|
20240405,143800,73326893,562,562,562,562,0
|
|
20240405,143700,73326893,562,562,562,562,0
|
|
20240405,143600,73326893,562,564,564,562,3398
|
|
20240405,143500,71417214,562,562,562,562,0
|
|
20240405,143400,71417214,562,562,562,562,0
|
|
20240405,143300,71417214,562,562,562,562,1
|
|
20240405,143200,71416652,562,562,562,562,0
|
|
20240405,143100,71416652,562,562,562,562,0
|
|
20240405,143000,71416652,562,562,562,562,0
|
|
20240405,142900,71416652,562,562,562,562,1
|
|
20240405,142800,71416090,562,562,566,562,320
|
|
20240405,142700,71235258,565,565,565,565,0
|
|
20240405,142600,71235258,565,565,565,565,0
|
|
20240405,142500,71235258,565,562,565,562,4
|
|
20240405,142400,71233004,564,564,564,564,0
|
|
20240405,142300,71233004,564,564,564,564,0
|
|
20240405,142200,71233004,564,562,564,562,17
|
|
20240405,142100,71223418,562,562,562,562,1
|
|
20240405,142000,71222856,564,564,564,564,0
|
|
20240405,141900,71222856,564,562,564,559,610
|
|
20240405,141800,70880883,563,564,564,563,4
|
|
20240405,141700,70878630,566,566,566,566,0
|
|
20240405,141600,70878630,566,566,566,566,40
|
|
20240405,141500,70855990,566,566,566,566,0
|
|
20240405,141400,70855990,566,566,566,566,0
|
|
20240405,141300,70855990,566,564,566,564,320
|
|
20240405,141200,70674920,563,563,563,563,1
|
|
20240405,141100,70674357,564,564,564,564,0
|
|
20240405,141000,70674357,564,564,564,564,0
|
|
20240405,140900,70674357,564,564,564,564,0
|
|
20240405,140800,70674357,564,564,564,564,0
|
|
20240405,140700,70674357,564,564,564,564,0
|
|
20240405,140600,70674357,564,564,564,564,0
|
|
20240405,140500,70674357,564,565,565,564,2
|
|
20240405,140400,70673228,565,565,565,565,1
|
|
20240405,140300,70672663,564,564,564,564,1
|
|
20240405,140200,70672099,562,562,562,562,0
|
|
20240405,140100,70672099,562,562,562,562,0
|
|
20240405,140000,70672099,562,562,562,562,1
|
|
20240405,135900,70671537,567,564,567,564,51
|
|
20240405,135800,70642678,566,564,567,564,349
|
|
20240405,135700,70445078,565,564,565,564,20
|
|
20240405,135600,70433788,565,563,566,563,35
|
|
20240405,135500,70414002,562,562,562,562,0
|
|
20240405,135400,70414002,562,562,562,562,1
|
|
20240405,135300,70413440,560,560,560,560,0
|
|
20240405,135200,70413440,560,560,560,560,0
|
|
20240405,135100,70413440,560,560,560,560,0
|
|
20240405,135000,70413440,560,560,560,560,0
|
|
20240405,134900,70413440,560,560,560,560,1
|
|
20240405,134800,70412880,560,560,560,560,1
|
|
20240405,134700,70412320,560,560,560,560,0
|
|
20240405,134600,70412320,560,561,561,560,110
|
|
20240405,134500,70350717,562,562,562,562,1
|
|
20240405,134400,70350155,565,565,565,565,0
|
|
20240405,134300,70350155,565,565,565,565,320
|
|
20240405,134200,70169355,565,562,565,562,18
|
|
20240405,134100,70159206,565,563,565,562,27
|
|
20240405,134000,70143964,565,562,566,562,10
|
|
20240405,133900,70138322,560,560,560,560,1
|
|
20240405,133800,70137762,560,562,562,560,14
|
|
20240405,133700,70129920,564,564,564,564,0
|
|
20240405,133600,70129920,564,563,564,562,27
|
|
20240405,133500,70114719,564,563,564,562,73
|
|
20240405,133400,70073619,563,562,563,562,16
|
|
20240405,133300,70064619,562,562,562,562,0
|
|
20240405,133200,70064619,562,562,562,562,1
|
|
20240405,133100,70064057,563,562,563,562,29
|
|
20240405,133000,70047731,565,565,565,565,0
|
|
20240405,132900,70047731,565,562,565,562,27
|
|
20240405,132800,70032509,565,563,565,562,332
|
|
20240405,132700,69845142,563,562,565,562,23
|
|
20240405,132600,69832172,565,561,565,561,101
|
|
20240405,132500,69775503,562,562,562,562,37
|
|
20240405,132400,69754709,562,562,562,562,0
|
|
20240405,132300,69754709,562,562,562,562,0
|
|
20240405,132200,69754709,562,562,562,562,0
|
|
20240405,132100,69754709,562,562,562,562,0
|
|
20240405,132000,69754709,562,562,562,562,1
|
|
20240405,131900,69754147,562,562,562,562,0
|
|
20240405,131800,69754147,562,562,562,562,0
|
|
20240405,131700,69754147,562,562,562,562,0
|
|
20240405,131600,69754147,562,562,562,562,0
|
|
20240405,131500,69754147,562,562,562,562,0
|
|
20240405,131400,69754147,562,562,562,562,14
|
|
20240405,131300,69746279,564,564,568,564,321
|
|
20240405,131200,69564416,563,563,563,563,26
|
|
20240405,131100,69549778,563,563,563,563,1
|
|
20240405,131000,69549215,564,564,564,564,0
|
|
20240405,130900,69549215,564,564,564,564,0
|
|
20240405,130800,69549215,564,564,564,564,0
|
|
20240405,130700,69549215,564,564,564,564,0
|
|
20240405,130600,69549215,564,564,564,564,0
|
|
20240405,130500,69549215,564,564,564,564,4
|
|
20240405,130400,69546959,564,563,567,562,1214
|
|
20240405,130300,68859835,564,564,565,564,21
|
|
20240405,130200,68847976,564,564,564,564,3
|
|
20240405,130100,68846284,565,565,565,565,0
|
|
20240405,130000,68846284,565,565,567,565,114
|
|
20240405,125900,68781869,566,561,570,561,44004
|
|
20240405,125800,43741204,561,560,561,560,420
|
|
20240405,125700,43505585,559,559,559,559,0
|
|
20240405,125600,43505585,559,559,559,559,0
|
|
20240405,125500,43505585,559,559,559,559,0
|
|
20240405,125400,43505585,559,559,559,559,0
|
|
20240405,125300,43505585,559,559,559,559,0
|
|
20240405,125200,43505585,559,559,559,559,0
|
|
20240405,125100,43505585,559,559,559,559,1
|
|
20240405,125000,43505026,559,559,559,559,10
|
|
20240405,124900,43499436,558,558,558,558,0
|
|
20240405,124800,43499436,558,558,558,558,0
|
|
20240405,124700,43499436,558,558,558,558,0
|
|
20240405,124600,43499436,558,558,558,558,0
|
|
20240405,124500,43499436,558,558,558,558,1
|
|
20240405,124400,43498878,561,561,561,561,0
|
|
20240405,124300,43498878,561,559,561,559,320
|
|
20240405,124200,43319379,561,561,561,561,0
|
|
20240405,124100,43319379,561,561,561,561,0
|
|
20240405,124000,43319379,561,561,561,561,0
|
|
20240405,123900,43319379,561,561,561,561,0
|
|
20240405,123800,43319379,561,561,561,561,0
|
|
20240405,123700,43319379,561,561,561,561,0
|
|
20240405,123600,43319379,561,561,561,561,0
|
|
20240405,123500,43319379,561,561,561,561,0
|
|
20240405,123400,43319379,561,561,561,561,0
|
|
20240405,123300,43319379,561,561,561,561,0
|
|
20240405,123200,43319379,561,561,561,561,0
|
|
20240405,123100,43319379,561,558,561,558,500
|
|
20240405,123000,43039271,556,556,556,556,1
|
|
20240405,122900,43038715,556,556,556,556,1
|
|
20240405,122800,43038159,556,558,560,556,321
|
|
20240405,122700,42858405,556,557,557,556,349
|
|
20240405,122600,42664043,559,559,559,559,0
|
|
20240405,122500,42664043,559,559,559,559,1
|
|
20240405,122400,42663484,560,560,560,560,0
|
|
20240405,122300,42663484,560,560,560,560,0
|
|
20240405,122200,42663484,560,560,560,560,15
|
|
20240405,122100,42655084,559,559,559,559,1
|
|
20240405,122000,42654525,560,560,560,560,0
|
|
20240405,121900,42654525,560,560,560,560,0
|
|
20240405,121800,42654525,560,560,560,560,0
|
|
20240405,121700,42654525,560,558,560,558,16000
|
|
20240405,121600,33700230,557,557,557,557,1200
|
|
20240405,121500,33031830,557,557,557,557,1
|
|
20240405,121400,33031273,558,558,558,558,0
|
|
20240405,121300,33031273,558,558,558,558,320
|
|
20240405,121200,32852713,558,558,558,558,0
|
|
20240405,121100,32852713,558,558,558,558,0
|
|
20240405,121000,32852713,558,558,558,558,0
|
|
20240405,120900,32852713,558,558,558,558,0
|
|
20240405,120800,32852713,558,558,558,558,0
|
|
20240405,120700,32852713,558,558,558,558,0
|
|
20240405,120600,32852713,558,558,558,558,0
|
|
20240405,120500,32852713,558,558,558,558,0
|
|
20240405,120400,32852713,558,558,558,558,0
|
|
20240405,120300,32852713,558,558,558,558,0
|
|
20240405,120200,32852713,558,558,558,558,0
|
|
20240405,120100,32852713,558,558,558,558,0
|
|
20240405,120000,32852713,558,558,558,558,400
|
|
20240405,115900,32629513,558,558,558,558,1800
|
|
20240405,115800,31625113,558,558,558,558,1320
|
|
20240405,115700,30888553,557,557,557,557,0
|
|
20240405,115600,30888553,557,557,557,557,0
|
|
20240405,115500,30888553,557,557,557,557,0
|
|
20240405,115400,30888553,557,557,557,557,0
|
|
20240405,115300,30888553,557,557,557,557,0
|
|
20240405,115200,30888553,557,557,557,557,19
|
|
20240405,115100,30877970,557,557,557,557,1603
|
|
20240405,115000,29985099,557,557,557,557,0
|
|
20240405,114900,29985099,557,557,557,557,2
|
|
20240405,114800,29983985,557,557,557,557,10
|
|
20240405,114700,29978415,556,556,556,556,137
|
|
20240405,114600,29902243,556,556,556,556,1478
|
|
20240405,114500,29080475,557,557,557,557,6
|
|
20240405,114400,29077133,557,557,557,557,0
|
|
20240405,114300,29077133,557,557,557,557,320
|
|
20240405,114200,28898893,556,556,556,556,0
|
|
20240405,114100,28898893,556,556,556,556,0
|
|
20240405,114000,28898893,556,556,556,556,2
|
|
20240405,113900,28897781,558,557,558,557,500
|
|
20240405,113800,28619231,556,556,556,556,0
|
|
20240405,113700,28619231,556,556,556,556,0
|
|
20240405,113600,28619231,556,556,556,556,0
|
|
20240405,113500,28619231,556,556,556,556,0
|
|
20240405,113400,28619231,556,556,556,556,1
|
|
20240405,113300,28618675,556,556,556,556,0
|
|
20240405,113200,28618675,556,556,556,556,0
|
|
20240405,113100,28618675,556,556,556,556,0
|
|
20240405,113000,28618675,556,556,556,556,0
|
|
20240405,112900,28618675,556,556,556,556,393
|
|
20240405,112800,28400167,557,557,557,557,320
|
|
20240405,112700,28221927,555,555,555,555,0
|
|
20240405,112600,28221927,555,555,555,555,0
|
|
20240405,112500,28221927,555,556,556,555,500
|
|
20240405,112400,27944426,555,555,555,555,0
|
|
20240405,112300,27944426,555,555,555,555,0
|
|
20240405,112200,27944426,555,555,555,555,0
|
|
20240405,112100,27944426,555,555,555,555,0
|
|
20240405,112000,27944426,555,555,555,555,1
|
|
20240405,111900,27943871,555,555,555,555,0
|
|
20240405,111800,27943871,555,555,555,555,0
|
|
20240405,111700,27943871,555,555,555,555,1
|
|
20240405,111600,27943316,556,556,556,556,443
|
|
20240405,111500,27697008,556,556,557,556,5
|
|
20240405,111400,27694225,557,557,557,557,3
|
|
20240405,111300,27692554,557,557,557,557,320
|
|
20240405,111200,27514314,556,556,556,556,0
|
|
20240405,111100,27514314,556,556,556,556,0
|
|
20240405,111000,27514314,556,556,556,556,1
|
|
20240405,110900,27513758,556,556,556,556,0
|
|
20240405,110800,27513758,556,556,556,556,1
|
|
20240405,110700,27513202,557,556,557,556,415
|
|
20240405,110600,27282282,556,556,556,556,0
|
|
20240405,110500,27282282,556,556,556,556,0
|
|
20240405,110400,27282282,556,556,556,556,0
|
|
20240405,110300,27282282,556,556,556,556,0
|
|
20240405,110200,27282282,556,556,556,556,2190
|
|
20240405,110100,26064642,556,556,556,556,1
|
|
20240405,110000,26064086,557,557,557,557,1846
|
|
20240405,105900,25035864,557,557,557,557,1
|
|
20240405,105800,25035307,557,559,559,557,321
|
|
20240405,105700,24855870,559,559,559,559,0
|
|
20240405,105600,24855870,559,559,559,559,0
|
|
20240405,105500,24855870,559,559,559,559,0
|
|
20240405,105400,24855870,559,559,559,559,0
|
|
20240405,105300,24855870,559,559,559,559,0
|
|
20240405,105200,24855870,559,559,559,559,0
|
|
20240405,105100,24855870,559,559,559,559,0
|
|
20240405,105000,24855870,559,559,559,559,0
|
|
20240405,104900,24855870,559,559,559,559,0
|
|
20240405,104800,24855870,559,559,559,559,0
|
|
20240405,104700,24855870,559,559,559,559,0
|
|
20240405,104600,24855870,559,559,559,559,0
|
|
20240405,104500,24855870,559,559,559,559,100
|
|
20240405,104400,24799970,559,559,559,559,0
|
|
20240405,104300,24799970,559,559,559,559,320
|
|
20240405,104200,24621090,557,557,557,557,0
|
|
20240405,104100,24621090,557,557,557,557,0
|
|
20240405,104000,24621090,557,557,557,557,0
|
|
20240405,103900,24621090,557,558,558,557,51
|
|
20240405,103800,24592682,557,557,557,557,0
|
|
20240405,103700,24592682,557,557,557,557,0
|
|
20240405,103600,24592682,557,557,557,557,0
|
|
20240405,103500,24592682,557,557,557,557,0
|
|
20240405,103400,24592682,557,557,557,557,0
|
|
20240405,103300,24592682,557,557,557,557,6000
|
|
20240405,103200,21250682,557,558,558,557,222
|
|
20240405,103100,21126827,558,558,558,558,0
|
|
20240405,103000,21126827,558,558,558,558,799
|
|
20240405,102900,20680985,558,558,558,558,0
|
|
20240405,102800,20680985,558,559,559,558,10064
|
|
20240405,102700,15064253,559,559,559,559,300
|
|
20240405,102600,14896553,558,558,558,558,0
|
|
20240405,102500,14896553,558,558,558,558,0
|
|
20240405,102400,14896553,558,558,558,558,0
|
|
20240405,102300,14896553,558,558,558,558,0
|
|
20240405,102200,14896553,558,558,558,558,0
|
|
20240405,102100,14896553,558,558,558,558,0
|
|
20240405,102000,14896553,558,558,558,558,0
|
|
20240405,101900,14896553,558,558,558,558,1110
|
|
20240405,101800,14277173,558,558,558,558,0
|
|
20240405,101700,14277173,558,558,558,558,300
|
|
20240405,101600,14109773,558,558,558,558,0
|
|
20240405,101500,14109773,558,558,558,558,0
|
|
20240405,101400,14109773,558,558,558,558,1
|
|
20240405,101300,14109215,557,557,557,557,0
|
|
20240405,101200,14109215,557,558,560,557,20417
|
|
20240405,101100,2683707,558,558,558,558,0
|
|
20240405,101000,2683707,558,558,558,558,0
|
|
20240405,100900,2683707,558,558,558,558,0
|
|
20240405,100800,2683707,558,558,558,558,0
|
|
20240405,100700,2683707,558,558,558,558,0
|
|
20240405,100600,2683707,558,558,558,558,0
|
|
20240405,100500,2683707,558,558,558,558,0
|
|
20240405,100400,2683707,558,558,558,558,18
|
|
20240405,100300,2673663,557,557,557,557,1
|
|
20240405,100200,2673106,558,558,558,558,0
|
|
20240405,100100,2673106,558,558,558,558,1
|
|
20240405,100000,2672548,557,557,557,557,0
|
|
20240405,095900,2672548,557,557,557,557,0
|
|
20240405,095800,2672548,557,557,557,557,0
|
|
20240405,095700,2672548,557,557,557,557,0
|
|
20240405,095600,2672548,557,557,557,557,0
|
|
20240405,095500,2672548,557,557,557,557,0
|
|
20240405,095400,2672548,557,557,557,557,1
|
|
20240405,095300,2671991,558,558,558,558,500
|
|
20240405,095200,2392991,557,557,557,557,0
|
|
20240405,095100,2392991,557,557,557,557,0
|
|
20240405,095000,2392991,557,557,557,557,1
|
|
20240405,094900,2392434,558,558,558,558,11
|
|
20240405,094800,2386296,558,558,558,558,0
|
|
20240405,094700,2386296,558,558,558,558,0
|
|
20240405,094600,2386296,558,558,558,558,0
|
|
20240405,094500,2386296,558,558,558,558,16
|
|
20240405,094400,2377368,558,558,558,558,1
|
|
20240405,094300,2376810,557,557,557,557,0
|
|
20240405,094200,2376810,557,557,557,557,0
|
|
20240405,094100,2376810,557,557,557,557,0
|
|
20240405,094000,2376810,557,558,558,557,3
|
|
20240405,093900,2375138,557,557,557,557,0
|
|
20240405,093800,2375138,557,557,557,557,0
|
|
20240405,093700,2375138,557,557,557,557,1
|
|
20240405,093600,2374581,558,558,558,558,10
|
|
20240405,093500,2369001,557,557,557,557,0
|
|
20240405,093400,2369001,557,557,557,557,0
|
|
20240405,093300,2369001,557,557,557,557,0
|
|
20240405,093200,2369001,557,557,557,557,0
|
|
20240405,093100,2369001,557,557,557,557,0
|
|
20240405,093000,2369001,557,557,557,557,0
|
|
20240405,092900,2369001,557,557,557,557,1
|
|
20240405,092800,2368444,558,558,558,558,0
|
|
20240405,092700,2368444,558,558,558,558,1
|
|
20240405,092600,2367886,557,557,557,557,0
|
|
20240405,092500,2367886,557,557,557,557,0
|
|
20240405,092400,2367886,557,557,557,557,0
|
|
20240405,092300,2367886,557,557,557,557,1
|
|
20240405,092200,2367329,556,556,556,556,0
|
|
20240405,092100,2367329,556,556,556,556,0
|
|
20240405,092000,2367329,556,556,556,556,0
|
|
20240405,091900,2367329,556,556,556,556,1
|
|
20240405,091800,2366773,556,556,556,556,0
|
|
20240405,091700,2366773,556,556,556,556,0
|
|
20240405,091600,2366773,556,556,556,556,4
|
|
20240405,091500,2364549,559,559,559,559,1
|
|
20240405,091400,2363990,555,555,555,555,0
|
|
20240405,091300,2363990,555,555,555,555,0
|
|
20240405,091200,2363990,555,555,555,555,0
|
|
20240405,091100,2363990,555,555,555,555,0
|
|
20240405,091000,2363990,555,561,561,555,2894
|
|
20240405,090900,747702,561,561,561,561,0
|
|
20240405,090800,747702,561,561,561,561,30
|
|
20240405,090700,730872,565,565,565,565,945
|
|
20240405,090600,196947,565,565,565,565,0
|
|
20240405,090500,196947,565,559,565,559,7
|
|
20240405,090400,193013,559,559,559,559,54
|
|
20240405,090300,162827,559,559,559,559,0
|
|
20240405,090200,162827,559,559,559,559,0
|
|
20240405,090100,162827,559,559,559,559,100
|
|
20240405,090000,106927,560,567,567,560,189
|