577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,183400,73436494,569,569,569,569,3011
|
|
20240408,183300,73436494,569,569,569,569,0
|
|
20240408,183200,73436494,569,569,569,569,0
|
|
20240408,183100,73436494,569,569,569,569,0
|
|
20240408,183000,73436494,569,569,569,569,0
|
|
20240408,182900,73436494,569,569,569,569,0
|
|
20240408,182800,73436494,569,569,569,569,0
|
|
20240408,182700,73436494,569,569,569,569,0
|
|
20240408,182600,73436494,569,569,569,569,0
|
|
20240408,182500,73436494,569,569,569,569,0
|
|
20240408,182400,73436494,569,569,569,569,0
|
|
20240408,182300,73436494,569,569,569,569,0
|
|
20240408,182200,73436494,569,569,569,569,0
|
|
20240408,182100,73436494,569,569,569,569,0
|
|
20240408,182000,73436494,569,569,569,569,0
|
|
20240408,181900,73436494,569,569,569,569,0
|
|
20240408,181800,73436494,569,569,569,569,0
|
|
20240408,181700,73436494,569,569,569,569,0
|
|
20240408,181600,73436494,569,569,569,569,0
|
|
20240408,181500,73436494,569,569,569,569,0
|
|
20240408,181400,73436494,569,569,569,569,0
|
|
20240408,181300,73436494,569,569,569,569,0
|
|
20240408,181200,73436494,569,569,569,569,0
|
|
20240408,181100,73436494,569,569,569,569,0
|
|
20240408,181000,73436494,569,569,569,569,0
|
|
20240408,180900,73436494,569,569,569,569,0
|
|
20240408,180800,73436494,569,569,569,569,0
|
|
20240408,180700,73436494,569,569,569,569,0
|
|
20240408,180600,73436494,569,569,569,569,0
|
|
20240408,180500,73436494,569,569,569,569,0
|
|
20240408,180400,73436494,569,569,569,569,3011
|
|
20240408,180300,73436494,569,569,569,569,0
|
|
20240408,180200,73436494,569,569,569,569,0
|
|
20240408,180100,73436494,569,569,569,569,0
|
|
20240408,180000,73436494,569,569,569,569,0
|
|
20240408,175900,73436494,569,569,569,569,0
|
|
20240408,175800,73436494,569,569,569,569,0
|
|
20240408,175700,73436494,569,569,569,569,0
|
|
20240408,175600,73436494,569,569,569,569,0
|
|
20240408,175500,73436494,569,569,569,569,0
|
|
20240408,175400,73436494,569,569,569,569,0
|
|
20240408,175300,73436494,569,569,569,569,0
|
|
20240408,175200,73436494,569,569,569,569,0
|
|
20240408,175100,73436494,569,569,569,569,0
|
|
20240408,175000,73436494,569,569,569,569,0
|
|
20240408,174900,73436494,569,569,569,569,0
|
|
20240408,174800,73436494,569,569,569,569,0
|
|
20240408,174700,73436494,569,569,569,569,0
|
|
20240408,174600,73436494,569,569,569,569,0
|
|
20240408,174500,73436494,569,569,569,569,0
|
|
20240408,174400,73436494,569,569,569,569,0
|
|
20240408,174300,73436494,569,569,569,569,0
|
|
20240408,174200,73436494,569,569,569,569,0
|
|
20240408,174100,73436494,569,569,569,569,0
|
|
20240408,174000,73436494,569,569,569,569,0
|
|
20240408,173900,73436494,569,569,569,569,0
|
|
20240408,173800,73436494,569,569,569,569,0
|
|
20240408,173700,73436494,569,569,569,569,0
|
|
20240408,173600,73436494,569,569,569,569,0
|
|
20240408,173500,73436494,569,569,569,569,0
|
|
20240408,173400,73436494,569,569,569,569,3011
|
|
20240408,173300,73436494,569,569,569,569,0
|
|
20240408,173200,73436494,569,569,569,569,0
|
|
20240408,173100,73436494,569,569,569,569,0
|
|
20240408,173000,73436494,569,569,569,569,0
|
|
20240408,172900,73436494,569,569,569,569,0
|
|
20240408,172800,73436494,569,569,569,569,0
|
|
20240408,172700,73436494,569,569,569,569,0
|
|
20240408,172600,73436494,569,569,569,569,0
|
|
20240408,172500,73436494,569,569,569,569,0
|
|
20240408,172400,73436494,569,569,569,569,0
|
|
20240408,172300,73436494,569,569,569,569,0
|
|
20240408,172200,73436494,569,569,569,569,0
|
|
20240408,172100,73436494,569,569,569,569,0
|
|
20240408,172000,73436494,569,569,569,569,0
|
|
20240408,171900,73436494,569,569,569,569,0
|
|
20240408,171800,73436494,569,569,569,569,0
|
|
20240408,171700,73436494,569,569,569,569,0
|
|
20240408,171600,73436494,569,569,569,569,0
|
|
20240408,171500,73436494,569,569,569,569,0
|
|
20240408,171400,73436494,569,569,569,569,0
|
|
20240408,171300,73436494,569,569,569,569,0
|
|
20240408,171200,73436494,569,569,569,569,0
|
|
20240408,171100,73436494,569,569,569,569,0
|
|
20240408,171000,73436494,569,569,569,569,0
|
|
20240408,170900,73436494,569,569,569,569,0
|
|
20240408,170800,73436494,569,569,569,569,0
|
|
20240408,170700,73436494,569,569,569,569,0
|
|
20240408,170600,73436494,569,569,569,569,0
|
|
20240408,170500,73436494,569,569,569,569,0
|
|
20240408,170400,73436494,569,569,569,569,3011
|
|
20240408,170300,73436494,569,569,569,569,0
|
|
20240408,170200,73436494,569,569,569,569,0
|
|
20240408,170100,73436494,569,569,569,569,0
|
|
20240408,170000,73436494,569,569,569,569,0
|
|
20240408,165900,73436494,569,569,569,569,0
|
|
20240408,165800,73436494,569,569,569,569,0
|
|
20240408,165700,73436494,569,569,569,569,0
|
|
20240408,165600,73436494,569,569,569,569,0
|
|
20240408,165500,73436494,569,569,569,569,0
|
|
20240408,165400,73436494,569,569,569,569,0
|
|
20240408,165300,73436494,569,569,569,569,0
|
|
20240408,165200,73436494,569,569,569,569,0
|
|
20240408,165100,73436494,569,569,569,569,0
|
|
20240408,165000,73436494,569,569,569,569,0
|
|
20240408,164900,73436494,569,569,569,569,0
|
|
20240408,164800,73436494,569,569,569,569,0
|
|
20240408,164700,73436494,569,569,569,569,0
|
|
20240408,164600,73436494,569,569,569,569,0
|
|
20240408,164500,73436494,569,569,569,569,0
|
|
20240408,164400,73436494,569,569,569,569,0
|
|
20240408,164300,73436494,569,569,569,569,0
|
|
20240408,164200,73436494,569,569,569,569,0
|
|
20240408,164100,73436494,569,569,569,569,0
|
|
20240408,164000,73436494,569,569,569,569,0
|
|
20240408,163900,73436494,569,569,569,569,0
|
|
20240408,163800,73436494,569,569,569,569,0
|
|
20240408,163700,73436494,569,569,569,569,0
|
|
20240408,163600,73436494,569,569,569,569,0
|
|
20240408,163500,73436494,569,569,569,569,0
|
|
20240408,163400,73436494,569,569,569,569,3011
|
|
20240408,163300,73436494,569,569,569,569,0
|
|
20240408,163200,73436494,569,569,569,569,0
|
|
20240408,163100,73436494,569,569,569,569,0
|
|
20240408,163000,73436494,569,569,569,569,0
|
|
20240408,162900,73436494,569,569,569,569,0
|
|
20240408,162800,73436494,569,569,569,569,0
|
|
20240408,162700,73436494,569,569,569,569,0
|
|
20240408,162600,73436494,569,569,569,569,0
|
|
20240408,162500,73436494,569,569,569,569,0
|
|
20240408,162400,73436494,569,569,569,569,0
|
|
20240408,162300,73436494,569,569,569,569,0
|
|
20240408,162200,73436494,569,569,569,569,0
|
|
20240408,162100,73436494,569,569,569,569,0
|
|
20240408,162000,73436494,569,569,569,569,0
|
|
20240408,161900,73436494,569,569,569,569,0
|
|
20240408,161800,73436494,569,569,569,569,0
|
|
20240408,161700,73436494,569,569,569,569,0
|
|
20240408,161600,73436494,569,569,569,569,0
|
|
20240408,161500,73436494,569,569,569,569,0
|
|
20240408,161400,73436494,569,569,569,569,0
|
|
20240408,161300,73436494,569,569,569,569,0
|
|
20240408,161200,73436494,569,569,569,569,0
|
|
20240408,161100,73436494,569,569,569,569,0
|
|
20240408,161000,73436494,569,569,569,569,0
|
|
20240408,160900,73436494,569,569,569,569,0
|
|
20240408,160800,73436494,569,569,569,569,0
|
|
20240408,160700,73436494,569,569,569,569,0
|
|
20240408,160600,73436494,569,569,569,569,0
|
|
20240408,160500,73436494,569,569,569,569,0
|
|
20240408,160400,73436494,569,569,569,569,3011
|
|
20240408,160300,73436494,569,569,569,569,0
|
|
20240408,160200,73436494,569,569,569,569,0
|
|
20240408,160100,73436494,569,569,569,569,0
|
|
20240408,160000,73436494,569,569,569,569,0
|
|
20240408,155900,73436494,569,569,569,569,0
|
|
20240408,155800,73436494,569,569,569,569,0
|
|
20240408,155700,73436494,569,569,569,569,0
|
|
20240408,155600,73436494,569,569,569,569,0
|
|
20240408,155500,73436494,569,569,569,569,0
|
|
20240408,155400,73436494,569,569,569,569,0
|
|
20240408,155300,73436494,569,569,569,569,0
|
|
20240408,155200,73436494,569,569,569,569,0
|
|
20240408,155100,73436494,569,569,569,569,0
|
|
20240408,155000,73436494,569,569,569,569,0
|
|
20240408,154900,73436494,569,569,569,569,0
|
|
20240408,154800,73436494,569,569,569,569,0
|
|
20240408,154700,73436494,569,569,569,569,0
|
|
20240408,154600,73436494,569,569,569,569,0
|
|
20240408,154500,73436494,569,569,569,569,0
|
|
20240408,154400,73436494,569,569,569,569,0
|
|
20240408,154300,73436494,569,569,569,569,0
|
|
20240408,154200,73436494,569,569,569,569,0
|
|
20240408,154100,73436494,569,569,569,569,0
|
|
20240408,154000,73436494,569,569,569,569,0
|
|
20240408,153900,73436494,569,569,569,569,0
|
|
20240408,153800,73436494,569,569,569,569,0
|
|
20240408,153700,73436494,569,569,569,569,0
|
|
20240408,153600,73436494,569,569,569,569,0
|
|
20240408,153500,73436494,569,569,569,569,0
|
|
20240408,153400,73436494,569,569,569,569,3011
|
|
20240408,153300,73436494,569,569,569,569,0
|
|
20240408,153200,73436494,569,569,569,569,0
|
|
20240408,153100,73436494,569,569,569,569,0
|
|
20240408,153000,73436494,569,569,569,569,3011
|
|
20240408,152900,71723235,568,568,568,568,0
|
|
20240408,152800,71723235,568,568,568,568,0
|
|
20240408,152700,71723235,568,568,568,568,0
|
|
20240408,152600,71723235,568,568,568,568,0
|
|
20240408,152500,71723235,568,568,568,568,0
|
|
20240408,152400,71723235,568,568,568,568,0
|
|
20240408,152300,71723235,568,568,568,568,0
|
|
20240408,152200,71723235,568,568,568,568,0
|
|
20240408,152100,71723235,568,568,568,568,0
|
|
20240408,152000,71723235,568,568,568,568,0
|
|
20240408,151900,71723235,568,568,568,568,0
|
|
20240408,151800,71723235,568,568,568,568,0
|
|
20240408,151700,71723235,568,568,568,568,1
|
|
20240408,151600,71722667,567,567,567,567,1
|
|
20240408,151500,71722100,566,566,566,566,0
|
|
20240408,151400,71722100,566,566,566,566,12
|
|
20240408,151300,71715308,566,566,566,566,0
|
|
20240408,151200,71715308,566,566,566,566,0
|
|
20240408,151100,71715308,566,566,566,566,35
|
|
20240408,151000,71695498,566,566,566,566,0
|
|
20240408,150900,71695498,566,566,566,566,0
|
|
20240408,150800,71695498,566,566,566,566,0
|
|
20240408,150700,71695498,566,566,566,566,0
|
|
20240408,150600,71695498,566,566,566,566,40
|
|
20240408,150500,71672858,569,569,569,569,0
|
|
20240408,150400,71672858,569,569,569,569,0
|
|
20240408,150300,71672858,569,569,569,569,0
|
|
20240408,150200,71672858,569,569,569,569,0
|
|
20240408,150100,71672858,569,569,569,569,0
|
|
20240408,150000,71672858,569,569,569,569,1
|
|
20240408,145900,71672289,569,569,569,569,0
|
|
20240408,145800,71672289,569,569,569,569,0
|
|
20240408,145700,71672289,569,569,569,569,0
|
|
20240408,145600,71672289,569,569,569,569,0
|
|
20240408,145500,71672289,569,569,569,569,0
|
|
20240408,145400,71672289,569,569,569,569,0
|
|
20240408,145300,71672289,569,569,569,569,0
|
|
20240408,145200,71672289,569,569,569,569,0
|
|
20240408,145100,71672289,569,569,569,569,0
|
|
20240408,145000,71672289,569,569,569,569,0
|
|
20240408,144900,71672289,569,569,569,569,1
|
|
20240408,144800,71671720,569,567,569,567,2
|
|
20240408,144700,71670584,569,569,569,569,0
|
|
20240408,144600,71670584,569,569,569,569,2
|
|
20240408,144500,71669446,570,570,570,570,0
|
|
20240408,144400,71669446,570,570,570,570,0
|
|
20240408,144300,71669446,570,570,570,570,11
|
|
20240408,144200,71663176,569,568,569,568,5263
|
|
20240408,144100,68668530,569,569,569,569,0
|
|
20240408,144000,68668530,569,569,569,569,0
|
|
20240408,143900,68668530,569,569,569,569,0
|
|
20240408,143800,68668530,569,566,569,566,5
|
|
20240408,143700,68665691,569,566,569,566,227
|
|
20240408,143600,68536978,563,563,563,563,0
|
|
20240408,143500,68536978,563,564,564,563,132
|
|
20240408,143400,68462583,564,566,566,564,734
|
|
20240408,143300,68048389,566,566,566,566,52
|
|
20240408,143200,68018957,566,566,566,566,0
|
|
20240408,143100,68018957,566,566,566,566,0
|
|
20240408,143000,68018957,566,566,566,566,0
|
|
20240408,142900,68018957,566,566,566,566,3
|
|
20240408,142800,68017259,566,566,566,566,1
|
|
20240408,142700,68016693,566,566,566,566,0
|
|
20240408,142600,68016693,566,566,566,566,0
|
|
20240408,142500,68016693,566,566,566,566,0
|
|
20240408,142400,68016693,566,566,566,566,0
|
|
20240408,142300,68016693,566,566,566,566,64
|
|
20240408,142200,67980469,568,568,568,568,0
|
|
20240408,142100,67980469,568,568,568,568,0
|
|
20240408,142000,67980469,568,568,568,568,0
|
|
20240408,141900,67980469,568,568,568,568,0
|
|
20240408,141800,67980469,568,568,568,568,0
|
|
20240408,141700,67980469,568,568,568,568,958
|
|
20240408,141600,67436325,568,568,568,568,0
|
|
20240408,141500,67436325,568,568,568,568,0
|
|
20240408,141400,67436325,568,568,568,568,0
|
|
20240408,141300,67436325,568,568,568,568,0
|
|
20240408,141200,67436325,568,568,568,568,0
|
|
20240408,141100,67436325,568,568,568,568,0
|
|
20240408,141000,67436325,568,568,568,568,0
|
|
20240408,140900,67436325,568,568,568,568,10
|
|
20240408,140800,67430645,569,569,569,569,0
|
|
20240408,140700,67430645,569,569,569,569,0
|
|
20240408,140600,67430645,569,569,569,569,0
|
|
20240408,140500,67430645,569,569,569,569,0
|
|
20240408,140400,67430645,569,569,569,569,0
|
|
20240408,140300,67430645,569,569,569,569,0
|
|
20240408,140200,67430645,569,569,569,569,0
|
|
20240408,140100,67430645,569,569,569,569,0
|
|
20240408,140000,67430645,569,569,569,569,0
|
|
20240408,135900,67430645,569,569,569,569,0
|
|
20240408,135800,67430645,569,569,569,569,0
|
|
20240408,135700,67430645,569,569,569,569,0
|
|
20240408,135600,67430645,569,569,569,569,0
|
|
20240408,135500,67430645,569,569,569,569,0
|
|
20240408,135400,67430645,569,569,569,569,0
|
|
20240408,135300,67430645,569,569,569,569,0
|
|
20240408,135200,67430645,569,568,569,568,2
|
|
20240408,135100,67429508,569,569,569,569,0
|
|
20240408,135000,67429508,569,568,569,568,2
|
|
20240408,134900,67428371,566,566,566,566,0
|
|
20240408,134800,67428371,566,566,566,566,0
|
|
20240408,134700,67428371,566,567,567,566,82
|
|
20240408,134600,67381948,570,570,570,570,0
|
|
20240408,134500,67381948,570,570,570,570,0
|
|
20240408,134400,67381948,570,570,570,570,0
|
|
20240408,134300,67381948,570,570,570,570,0
|
|
20240408,134200,67381948,570,570,570,570,0
|
|
20240408,134100,67381948,570,570,570,570,0
|
|
20240408,134000,67381948,570,570,570,570,0
|
|
20240408,133900,67381948,570,570,570,570,0
|
|
20240408,133800,67381948,570,569,570,569,21
|
|
20240408,133700,67369981,570,569,570,569,24
|
|
20240408,133600,67356313,570,570,570,569,22
|
|
20240408,133500,67343774,570,569,570,569,20
|
|
20240408,133400,67332388,570,569,570,569,23
|
|
20240408,133300,67319290,570,569,570,569,45
|
|
20240408,133200,67293665,570,570,570,569,27
|
|
20240408,133100,67278281,570,569,570,569,20
|
|
20240408,133000,67266891,570,569,570,569,35
|
|
20240408,132900,67246966,570,569,570,569,35
|
|
20240408,132800,67227041,570,570,570,570,0
|
|
20240408,132700,67227041,570,569,570,569,12
|
|
20240408,132600,67220206,570,569,570,569,252
|
|
20240408,132500,67076809,569,569,569,569,0
|
|
20240408,132400,67076809,569,569,569,569,0
|
|
20240408,132300,67076809,569,569,569,569,0
|
|
20240408,132200,67076809,569,569,569,569,0
|
|
20240408,132100,67076809,569,569,569,569,0
|
|
20240408,132000,67076809,569,567,569,567,9
|
|
20240408,131900,67071698,569,567,569,567,22
|
|
20240408,131800,67059188,569,567,569,567,6
|
|
20240408,131700,67055780,569,567,569,567,3
|
|
20240408,131600,67054076,565,565,565,565,0
|
|
20240408,131500,67054076,565,565,565,565,0
|
|
20240408,131400,67054076,565,565,565,565,0
|
|
20240408,131300,67054076,565,565,565,565,0
|
|
20240408,131200,67054076,565,565,565,565,0
|
|
20240408,131100,67054076,565,566,566,565,2
|
|
20240408,131000,67052945,569,569,569,569,0
|
|
20240408,130900,67052945,569,568,569,568,1000
|
|
20240408,130800,66484485,568,568,568,568,0
|
|
20240408,130700,66484485,568,568,568,568,0
|
|
20240408,130600,66484485,568,568,568,568,12
|
|
20240408,130500,66477669,567,567,567,567,0
|
|
20240408,130400,66477669,567,567,567,567,0
|
|
20240408,130300,66477669,567,567,567,567,0
|
|
20240408,130200,66477669,567,567,567,567,50
|
|
20240408,130100,66449319,566,566,566,566,0
|
|
20240408,130000,66449319,566,566,566,566,0
|
|
20240408,125900,66449319,566,566,566,566,0
|
|
20240408,125800,66449319,566,566,566,566,0
|
|
20240408,125700,66449319,566,566,566,566,0
|
|
20240408,125600,66449319,566,566,566,566,1
|
|
20240408,125500,66448753,567,567,567,567,1
|
|
20240408,125400,66448186,568,568,568,568,0
|
|
20240408,125300,66448186,568,568,568,568,0
|
|
20240408,125200,66448186,568,568,568,568,0
|
|
20240408,125100,66448186,568,568,568,568,0
|
|
20240408,125000,66448186,568,568,568,568,0
|
|
20240408,124900,66448186,568,568,568,568,0
|
|
20240408,124800,66448186,568,568,568,568,0
|
|
20240408,124700,66448186,568,569,569,568,3949
|
|
20240408,124600,64205152,571,571,571,571,0
|
|
20240408,124500,64205152,571,571,571,571,2
|
|
20240408,124400,64204010,572,572,572,572,0
|
|
20240408,124300,64204010,572,572,572,572,0
|
|
20240408,124200,64204010,572,572,572,572,0
|
|
20240408,124100,64204010,572,571,572,571,21
|
|
20240408,124000,64192003,572,570,572,570,448
|
|
20240408,123900,63936193,571,571,571,571,0
|
|
20240408,123800,63936193,571,571,571,571,0
|
|
20240408,123700,63936193,571,571,571,571,0
|
|
20240408,123600,63936193,571,571,571,571,0
|
|
20240408,123500,63936193,571,569,571,569,17
|
|
20240408,123400,63926503,571,570,571,570,2
|
|
20240408,123300,63925362,568,570,571,568,3
|
|
20240408,123200,63923653,571,569,571,569,4
|
|
20240408,123100,63921372,571,568,571,568,428
|
|
20240408,123000,63678257,571,570,571,570,6
|
|
20240408,122900,63674835,569,569,569,569,1
|
|
20240408,122800,63674266,573,573,573,573,0
|
|
20240408,122700,63674266,573,573,573,573,0
|
|
20240408,122600,63674266,573,573,573,573,0
|
|
20240408,122500,63674266,573,573,573,573,0
|
|
20240408,122400,63674266,573,573,573,573,0
|
|
20240408,122300,63674266,573,569,573,569,13
|
|
20240408,122200,63666826,574,570,574,570,1200
|
|
20240408,122100,62980806,570,570,570,570,0
|
|
20240408,122000,62980806,570,570,570,570,0
|
|
20240408,121900,62980806,570,570,570,570,0
|
|
20240408,121800,62980806,570,570,570,570,0
|
|
20240408,121700,62980806,570,570,570,570,111
|
|
20240408,121600,62917536,571,569,571,569,11
|
|
20240408,121500,62911258,574,574,574,574,0
|
|
20240408,121400,62911258,574,569,574,569,1540
|
|
20240408,121300,62033114,569,567,569,567,922
|
|
20240408,121200,61509782,567,567,567,567,0
|
|
20240408,121100,61509782,567,567,567,567,0
|
|
20240408,121000,61509782,567,567,567,567,1
|
|
20240408,120900,61509215,566,566,566,566,0
|
|
20240408,120800,61509215,566,566,566,566,0
|
|
20240408,120700,61509215,566,566,566,566,0
|
|
20240408,120600,61509215,566,566,566,566,0
|
|
20240408,120500,61509215,566,566,566,566,0
|
|
20240408,120400,61509215,566,566,566,566,0
|
|
20240408,120300,61509215,566,566,566,566,107
|
|
20240408,120200,61448653,566,566,566,566,0
|
|
20240408,120100,61448653,566,566,566,566,0
|
|
20240408,120000,61448653,566,566,566,566,0
|
|
20240408,115900,61448653,566,566,566,566,88
|
|
20240408,115800,61398845,566,566,566,566,0
|
|
20240408,115700,61398845,566,566,566,566,265
|
|
20240408,115600,61248855,566,566,566,566,0
|
|
20240408,115500,61248855,566,566,566,566,50
|
|
20240408,115400,61220555,564,564,564,564,0
|
|
20240408,115300,61220555,564,564,564,564,0
|
|
20240408,115200,61220555,564,564,564,564,0
|
|
20240408,115100,61220555,564,564,564,564,0
|
|
20240408,115000,61220555,564,564,564,564,0
|
|
20240408,114900,61220555,564,564,564,564,0
|
|
20240408,114800,61220555,564,564,564,564,0
|
|
20240408,114700,61220555,564,564,564,564,0
|
|
20240408,114600,61220555,564,564,564,564,0
|
|
20240408,114500,61220555,564,564,564,564,0
|
|
20240408,114400,61220555,564,564,564,564,0
|
|
20240408,114300,61220555,564,564,564,564,0
|
|
20240408,114200,61220555,564,564,564,564,0
|
|
20240408,114100,61220555,564,564,564,564,700
|
|
20240408,114000,60825755,565,565,565,565,0
|
|
20240408,113900,60825755,565,565,565,565,0
|
|
20240408,113800,60825755,565,565,565,565,0
|
|
20240408,113700,60825755,565,565,565,565,4
|
|
20240408,113600,60823495,565,565,565,565,0
|
|
20240408,113500,60823495,565,565,565,565,0
|
|
20240408,113400,60823495,565,565,565,565,0
|
|
20240408,113300,60823495,565,565,565,565,0
|
|
20240408,113200,60823495,565,565,565,565,0
|
|
20240408,113100,60823495,565,565,565,565,1
|
|
20240408,113000,60822930,566,566,566,566,0
|
|
20240408,112900,60822930,566,566,566,566,0
|
|
20240408,112800,60822930,566,566,566,566,1
|
|
20240408,112700,60822364,567,567,567,567,0
|
|
20240408,112600,60822364,567,567,567,567,0
|
|
20240408,112500,60822364,567,567,567,567,0
|
|
20240408,112400,60822364,567,567,567,567,0
|
|
20240408,112300,60822364,567,567,567,567,0
|
|
20240408,112200,60822364,567,567,567,567,0
|
|
20240408,112100,60822364,567,567,567,567,0
|
|
20240408,112000,60822364,567,567,567,567,0
|
|
20240408,111900,60822364,567,567,567,567,0
|
|
20240408,111800,60822364,567,567,567,567,0
|
|
20240408,111700,60822364,567,567,567,567,0
|
|
20240408,111600,60822364,567,567,567,567,0
|
|
20240408,111500,60822364,567,567,567,567,0
|
|
20240408,111400,60822364,567,567,567,567,0
|
|
20240408,111300,60822364,567,567,567,567,0
|
|
20240408,111200,60822364,567,565,567,565,17
|
|
20240408,111100,60812746,564,564,564,564,0
|
|
20240408,111000,60812746,564,564,564,564,0
|
|
20240408,110900,60812746,564,564,564,564,0
|
|
20240408,110800,60812746,564,564,564,564,0
|
|
20240408,110700,60812746,564,564,564,564,946
|
|
20240408,110600,60279202,572,572,572,572,0
|
|
20240408,110500,60279202,572,572,572,572,0
|
|
20240408,110400,60279202,572,572,572,572,0
|
|
20240408,110300,60279202,572,572,572,572,0
|
|
20240408,110200,60279202,572,572,572,572,0
|
|
20240408,110100,60279202,572,572,572,572,0
|
|
20240408,110000,60279202,572,572,572,572,0
|
|
20240408,105900,60279202,572,572,572,572,0
|
|
20240408,105800,60279202,572,572,572,572,0
|
|
20240408,105700,60279202,572,572,572,572,0
|
|
20240408,105600,60279202,572,569,572,569,11
|
|
20240408,105500,60272916,573,570,573,569,30
|
|
20240408,105400,60255771,570,572,572,570,23
|
|
20240408,105300,60242659,570,569,572,569,171
|
|
20240408,105200,60145251,570,567,572,567,93
|
|
20240408,105100,60092216,567,567,567,567,2
|
|
20240408,105000,60091082,573,573,573,573,0
|
|
20240408,104900,60091082,573,573,573,573,0
|
|
20240408,104800,60091082,573,573,573,573,0
|
|
20240408,104700,60091082,573,573,573,573,0
|
|
20240408,104600,60091082,573,573,573,573,0
|
|
20240408,104500,60091082,573,569,573,569,889
|
|
20240408,104400,59581689,569,567,574,567,18
|
|
20240408,104300,59571445,574,574,574,574,0
|
|
20240408,104200,59571445,574,574,574,574,0
|
|
20240408,104100,59571445,574,568,574,568,88
|
|
20240408,104000,59520960,574,566,574,566,750
|
|
20240408,103900,59093911,565,565,565,565,1
|
|
20240408,103800,59093346,568,566,568,566,101
|
|
20240408,103700,59035981,571,571,571,571,0
|
|
20240408,103600,59035981,571,565,571,565,9
|
|
20240408,103500,59030860,565,565,565,565,1
|
|
20240408,103400,59030295,566,566,566,566,0
|
|
20240408,103300,59030295,566,566,566,566,1
|
|
20240408,103200,59029729,572,572,572,572,0
|
|
20240408,103100,59029729,572,572,572,572,0
|
|
20240408,103000,59029729,572,572,572,572,8
|
|
20240408,102900,59025153,568,566,574,566,2977
|
|
20240408,102800,57331811,564,564,564,564,0
|
|
20240408,102700,57331811,564,564,564,564,0
|
|
20240408,102600,57331811,564,564,564,564,1
|
|
20240408,102500,57331247,565,565,565,565,0
|
|
20240408,102400,57331247,565,565,565,565,0
|
|
20240408,102300,57331247,565,565,565,565,0
|
|
20240408,102200,57331247,565,565,565,565,0
|
|
20240408,102100,57331247,565,565,565,565,1702
|
|
20240408,102000,56369617,566,566,566,566,16
|
|
20240408,101900,56360561,566,566,566,566,0
|
|
20240408,101800,56360561,566,566,566,566,0
|
|
20240408,101700,56360561,566,567,569,566,1396
|
|
20240408,101600,55569027,567,567,567,567,707
|
|
20240408,101500,55168158,570,570,570,570,0
|
|
20240408,101400,55168158,570,568,570,568,312
|
|
20240408,101300,54990820,569,568,570,568,234
|
|
20240408,101200,54857903,567,567,567,566,1343
|
|
20240408,101100,54096423,567,566,567,566,200
|
|
20240408,101000,53983024,570,567,570,567,5
|
|
20240408,100900,53980180,566,566,566,566,1
|
|
20240408,100800,53979614,576,560,580,560,33007
|
|
20240408,100700,34950018,559,560,560,559,6034
|
|
20240408,100600,31576644,564,564,564,564,0
|
|
20240408,100500,31576644,564,562,564,562,10
|
|
20240408,100400,31571007,561,561,561,561,0
|
|
20240408,100300,31571007,561,561,561,561,1
|
|
20240408,100200,31570446,564,565,565,562,16
|
|
20240408,100100,31561424,564,561,564,561,4
|
|
20240408,100000,31559174,560,560,560,560,0
|
|
20240408,095900,31559174,560,560,560,560,0
|
|
20240408,095800,31559174,560,560,560,560,0
|
|
20240408,095700,31559174,560,560,560,560,0
|
|
20240408,095600,31559174,560,560,560,560,9
|
|
20240408,095500,31554134,562,562,562,562,0
|
|
20240408,095400,31554134,562,562,562,562,0
|
|
20240408,095300,31554134,562,562,562,562,0
|
|
20240408,095200,31554134,562,562,562,562,0
|
|
20240408,095100,31554134,562,562,562,562,0
|
|
20240408,095000,31554134,562,562,562,562,0
|
|
20240408,094900,31554134,562,562,562,562,0
|
|
20240408,094800,31554134,562,560,562,560,446
|
|
20240408,094700,31304372,560,560,560,560,555
|
|
20240408,094600,30993572,560,560,560,560,1
|
|
20240408,094500,30993012,563,563,563,563,0
|
|
20240408,094400,30993012,563,563,563,563,0
|
|
20240408,094300,30993012,563,563,563,563,0
|
|
20240408,094200,30993012,563,560,563,560,5804
|
|
20240408,094100,27725371,562,562,562,562,0
|
|
20240408,094000,27725371,562,562,562,562,0
|
|
20240408,093900,27725371,562,560,562,560,13
|
|
20240408,093800,27718068,563,563,563,563,0
|
|
20240408,093700,27718068,563,563,563,563,0
|
|
20240408,093600,27718068,563,563,563,563,0
|
|
20240408,093500,27718068,563,560,563,560,1111
|
|
20240408,093400,27092581,563,558,563,558,21192
|
|
20240408,093300,15169040,556,556,556,556,0
|
|
20240408,093200,15169040,556,556,556,556,0
|
|
20240408,093100,15169040,556,558,558,556,7022
|
|
20240408,093000,11263899,560,561,561,558,6014
|
|
20240408,092900,7903486,563,563,563,563,0
|
|
20240408,092800,7903486,563,563,563,563,0
|
|
20240408,092700,7903486,563,563,563,563,0
|
|
20240408,092600,7903486,563,563,563,563,0
|
|
20240408,092500,7903486,563,563,563,563,0
|
|
20240408,092400,7903486,563,563,563,563,0
|
|
20240408,092300,7903486,563,563,563,563,0
|
|
20240408,092200,7903486,563,563,563,563,1890
|
|
20240408,092100,6839416,561,561,561,561,0
|
|
20240408,092000,6839416,561,561,561,561,0
|
|
20240408,091900,6839416,561,561,561,561,0
|
|
20240408,091800,6839416,561,561,561,561,14
|
|
20240408,091700,6831562,562,562,562,562,0
|
|
20240408,091600,6831562,562,562,562,562,0
|
|
20240408,091500,6831562,562,562,562,562,0
|
|
20240408,091400,6831562,562,562,562,562,51
|
|
20240408,091300,6802900,562,565,565,562,2001
|
|
20240408,091200,5678335,565,565,565,565,0
|
|
20240408,091100,5678335,565,565,565,565,2
|
|
20240408,091000,5677205,566,566,566,566,1
|
|
20240408,090900,5676639,566,566,566,566,1
|
|
20240408,090800,5676073,565,565,565,565,0
|
|
20240408,090700,5676073,565,565,565,565,1
|
|
20240408,090600,5675508,565,565,565,565,1
|
|
20240408,090500,5674943,562,562,562,562,0
|
|
20240408,090400,5674943,562,564,564,562,105
|
|
20240408,090300,5615765,568,568,568,568,0
|
|
20240408,090200,5615765,568,567,568,567,7747
|
|
20240408,090100,1215511,568,568,568,568,0
|
|
20240408,090000,1215511,568,568,568,567,2140
|