577 lines
25 KiB
CSV
577 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,183400,105806592,592,592,592,592,4623
|
|
20240412,183300,105806592,592,592,592,592,0
|
|
20240412,183200,105806592,592,592,592,592,0
|
|
20240412,183100,105806592,592,592,592,592,0
|
|
20240412,183000,105806592,592,592,592,592,0
|
|
20240412,182900,105806592,592,592,592,592,0
|
|
20240412,182800,105806592,592,592,592,592,0
|
|
20240412,182700,105806592,592,592,592,592,0
|
|
20240412,182600,105806592,592,592,592,592,0
|
|
20240412,182500,105806592,592,592,592,592,0
|
|
20240412,182400,105806592,592,592,592,592,0
|
|
20240412,182300,105806592,592,592,592,592,0
|
|
20240412,182200,105806592,592,592,592,592,0
|
|
20240412,182100,105806592,592,592,592,592,0
|
|
20240412,182000,105806592,592,592,592,592,0
|
|
20240412,181900,105806592,592,592,592,592,0
|
|
20240412,181800,105806592,592,592,592,592,0
|
|
20240412,181700,105806592,592,592,592,592,0
|
|
20240412,181600,105806592,592,592,592,592,0
|
|
20240412,181500,105806592,592,592,592,592,0
|
|
20240412,181400,105806592,592,592,592,592,0
|
|
20240412,181300,105806592,592,592,592,592,0
|
|
20240412,181200,105806592,592,592,592,592,0
|
|
20240412,181100,105806592,592,592,592,592,0
|
|
20240412,181000,105806592,592,592,592,592,0
|
|
20240412,180900,105806592,592,592,592,592,0
|
|
20240412,180800,105806592,592,592,592,592,0
|
|
20240412,180700,105806592,592,592,592,592,0
|
|
20240412,180600,105806592,592,592,592,592,0
|
|
20240412,180500,105806592,592,592,592,592,0
|
|
20240412,180400,105806592,592,592,592,592,4623
|
|
20240412,180300,105806592,592,592,592,592,0
|
|
20240412,180200,105806592,592,592,592,592,0
|
|
20240412,180100,105806592,592,592,592,592,0
|
|
20240412,180000,105806592,592,592,592,592,0
|
|
20240412,175900,105806592,592,592,592,592,0
|
|
20240412,175800,105806592,592,592,592,592,0
|
|
20240412,175700,105806592,592,592,592,592,0
|
|
20240412,175600,105806592,592,592,592,592,0
|
|
20240412,175500,105806592,592,592,592,592,0
|
|
20240412,175400,105806592,592,592,592,592,0
|
|
20240412,175300,105806592,592,592,592,592,0
|
|
20240412,175200,105806592,592,592,592,592,0
|
|
20240412,175100,105806592,592,592,592,592,0
|
|
20240412,175000,105806592,592,592,592,592,0
|
|
20240412,174900,105806592,592,592,592,592,0
|
|
20240412,174800,105806592,592,592,592,592,0
|
|
20240412,174700,105806592,592,592,592,592,0
|
|
20240412,174600,105806592,592,592,592,592,0
|
|
20240412,174500,105806592,592,592,592,592,0
|
|
20240412,174400,105806592,592,592,592,592,0
|
|
20240412,174300,105806592,592,592,592,592,0
|
|
20240412,174200,105806592,592,592,592,592,0
|
|
20240412,174100,105806592,592,592,592,592,0
|
|
20240412,174000,105806592,592,592,592,592,0
|
|
20240412,173900,105806592,592,592,592,592,0
|
|
20240412,173800,105806592,592,592,592,592,0
|
|
20240412,173700,105806592,592,592,592,592,0
|
|
20240412,173600,105806592,592,592,592,592,0
|
|
20240412,173500,105806592,592,592,592,592,0
|
|
20240412,173400,105806592,592,592,592,592,4623
|
|
20240412,173300,105806592,592,592,592,592,0
|
|
20240412,173200,105806592,592,592,592,592,0
|
|
20240412,173100,105806592,592,592,592,592,0
|
|
20240412,173000,105806592,592,592,592,592,0
|
|
20240412,172900,105806592,592,592,592,592,0
|
|
20240412,172800,105806592,592,592,592,592,0
|
|
20240412,172700,105806592,592,592,592,592,0
|
|
20240412,172600,105806592,592,592,592,592,0
|
|
20240412,172500,105806592,592,592,592,592,0
|
|
20240412,172400,105806592,592,592,592,592,0
|
|
20240412,172300,105806592,592,592,592,592,0
|
|
20240412,172200,105806592,592,592,592,592,0
|
|
20240412,172100,105806592,592,592,592,592,0
|
|
20240412,172000,105806592,592,592,592,592,0
|
|
20240412,171900,105806592,592,592,592,592,0
|
|
20240412,171800,105806592,592,592,592,592,0
|
|
20240412,171700,105806592,592,592,592,592,0
|
|
20240412,171600,105806592,592,592,592,592,0
|
|
20240412,171500,105806592,592,592,592,592,0
|
|
20240412,171400,105806592,592,592,592,592,0
|
|
20240412,171300,105806592,592,592,592,592,0
|
|
20240412,171200,105806592,592,592,592,592,0
|
|
20240412,171100,105806592,592,592,592,592,0
|
|
20240412,171000,105806592,592,592,592,592,0
|
|
20240412,170900,105806592,592,592,592,592,0
|
|
20240412,170800,105806592,592,592,592,592,0
|
|
20240412,170700,105806592,592,592,592,592,0
|
|
20240412,170600,105806592,592,592,592,592,0
|
|
20240412,170500,105806592,592,592,592,592,0
|
|
20240412,170400,105806592,592,592,592,592,4623
|
|
20240412,170300,105806592,592,592,592,592,0
|
|
20240412,170200,105806592,592,592,592,592,0
|
|
20240412,170100,105806592,592,592,592,592,0
|
|
20240412,170000,105806592,592,592,592,592,0
|
|
20240412,165900,105806592,592,592,592,592,0
|
|
20240412,165800,105806592,592,592,592,592,0
|
|
20240412,165700,105806592,592,592,592,592,0
|
|
20240412,165600,105806592,592,592,592,592,0
|
|
20240412,165500,105806592,592,592,592,592,0
|
|
20240412,165400,105806592,592,592,592,592,0
|
|
20240412,165300,105806592,592,592,592,592,0
|
|
20240412,165200,105806592,592,592,592,592,0
|
|
20240412,165100,105806592,592,592,592,592,0
|
|
20240412,165000,105806592,592,592,592,592,0
|
|
20240412,164900,105806592,592,592,592,592,0
|
|
20240412,164800,105806592,592,592,592,592,0
|
|
20240412,164700,105806592,592,592,592,592,0
|
|
20240412,164600,105806592,592,592,592,592,0
|
|
20240412,164500,105806592,592,592,592,592,0
|
|
20240412,164400,105806592,592,592,592,592,0
|
|
20240412,164300,105806592,592,592,592,592,0
|
|
20240412,164200,105806592,592,592,592,592,0
|
|
20240412,164100,105806592,592,592,592,592,0
|
|
20240412,164000,105806592,592,592,592,592,0
|
|
20240412,163900,105806592,592,592,592,592,0
|
|
20240412,163800,105806592,592,592,592,592,0
|
|
20240412,163700,105806592,592,592,592,592,0
|
|
20240412,163600,105806592,592,592,592,592,0
|
|
20240412,163500,105806592,592,592,592,592,0
|
|
20240412,163400,105806592,592,592,592,592,4623
|
|
20240412,163300,105806592,592,592,592,592,0
|
|
20240412,163200,105806592,592,592,592,592,0
|
|
20240412,163100,105806592,592,592,592,592,0
|
|
20240412,163000,105806592,592,592,592,592,0
|
|
20240412,162900,105806592,592,592,592,592,0
|
|
20240412,162800,105806592,592,592,592,592,0
|
|
20240412,162700,105806592,592,592,592,592,0
|
|
20240412,162600,105806592,592,592,592,592,0
|
|
20240412,162500,105806592,592,592,592,592,0
|
|
20240412,162400,105806592,592,592,592,592,0
|
|
20240412,162300,105806592,592,592,592,592,0
|
|
20240412,162200,105806592,592,592,592,592,0
|
|
20240412,162100,105806592,592,592,592,592,0
|
|
20240412,162000,105806592,592,592,592,592,0
|
|
20240412,161900,105806592,592,592,592,592,0
|
|
20240412,161800,105806592,592,592,592,592,0
|
|
20240412,161700,105806592,592,592,592,592,0
|
|
20240412,161600,105806592,592,592,592,592,0
|
|
20240412,161500,105806592,592,592,592,592,0
|
|
20240412,161400,105806592,592,592,592,592,0
|
|
20240412,161300,105806592,592,592,592,592,0
|
|
20240412,161200,105806592,592,592,592,592,0
|
|
20240412,161100,105806592,592,592,592,592,0
|
|
20240412,161000,105806592,592,592,592,592,0
|
|
20240412,160900,105806592,592,592,592,592,0
|
|
20240412,160800,105806592,592,592,592,592,0
|
|
20240412,160700,105806592,592,592,592,592,0
|
|
20240412,160600,105806592,592,592,592,592,0
|
|
20240412,160500,105806592,592,592,592,592,0
|
|
20240412,160400,105806592,592,592,592,592,4623
|
|
20240412,160300,105806592,592,592,592,592,0
|
|
20240412,160200,105806592,592,592,592,592,0
|
|
20240412,160100,105806592,592,592,592,592,0
|
|
20240412,160000,105806592,592,592,592,592,0
|
|
20240412,155900,105806592,592,592,592,592,0
|
|
20240412,155800,105806592,592,592,592,592,0
|
|
20240412,155700,105806592,592,592,592,592,0
|
|
20240412,155600,105806592,592,592,592,592,0
|
|
20240412,155500,105806592,592,592,592,592,0
|
|
20240412,155400,105806592,592,592,592,592,0
|
|
20240412,155300,105806592,592,592,592,592,0
|
|
20240412,155200,105806592,592,592,592,592,0
|
|
20240412,155100,105806592,592,592,592,592,0
|
|
20240412,155000,105806592,592,592,592,592,0
|
|
20240412,154900,105806592,592,592,592,592,0
|
|
20240412,154800,105806592,592,592,592,592,0
|
|
20240412,154700,105806592,592,592,592,592,0
|
|
20240412,154600,105806592,592,592,592,592,0
|
|
20240412,154500,105806592,592,592,592,592,0
|
|
20240412,154400,105806592,592,592,592,592,0
|
|
20240412,154300,105806592,592,592,592,592,0
|
|
20240412,154200,105806592,592,592,592,592,0
|
|
20240412,154100,105806592,592,592,592,592,0
|
|
20240412,154000,105806592,592,592,592,592,0
|
|
20240412,153900,105806592,592,592,592,592,0
|
|
20240412,153800,105806592,592,592,592,592,0
|
|
20240412,153700,105806592,592,592,592,592,0
|
|
20240412,153600,105806592,592,592,592,592,0
|
|
20240412,153500,105806592,592,592,592,592,0
|
|
20240412,153400,105806592,592,592,592,592,4623
|
|
20240412,153300,105806592,592,592,592,592,0
|
|
20240412,153200,105806592,592,592,592,592,0
|
|
20240412,153100,105806592,592,592,592,592,0
|
|
20240412,153000,105806592,592,592,592,592,4623
|
|
20240412,152900,103069776,588,588,588,588,0
|
|
20240412,152800,103069776,588,588,588,588,0
|
|
20240412,152700,103069776,588,588,588,588,0
|
|
20240412,152600,103069776,588,588,588,588,0
|
|
20240412,152500,103069776,588,588,588,588,0
|
|
20240412,152400,103069776,588,588,588,588,0
|
|
20240412,152300,103069776,588,588,588,588,0
|
|
20240412,152200,103069776,588,588,588,588,0
|
|
20240412,152100,103069776,588,588,588,588,0
|
|
20240412,152000,103069776,588,588,588,588,0
|
|
20240412,151900,103069776,588,588,588,588,0
|
|
20240412,151800,103069776,588,588,588,588,0
|
|
20240412,151700,103069776,588,587,588,587,10
|
|
20240412,151600,103063901,588,588,588,588,1
|
|
20240412,151500,103063313,587,587,587,587,0
|
|
20240412,151400,103063313,587,587,587,587,822
|
|
20240412,151300,102580799,589,589,589,589,0
|
|
20240412,151200,102580799,589,589,589,589,3037
|
|
20240412,151100,100792006,589,589,589,589,0
|
|
20240412,151000,100792006,589,589,589,589,0
|
|
20240412,150900,100792006,589,589,589,589,1
|
|
20240412,150800,100791417,589,589,589,589,1
|
|
20240412,150700,100790828,589,589,589,589,0
|
|
20240412,150600,100790828,589,592,592,589,10002
|
|
20240412,150500,94895677,593,593,593,593,200
|
|
20240412,150400,94777077,593,593,593,593,0
|
|
20240412,150300,94777077,593,593,593,593,0
|
|
20240412,150200,94777077,593,592,593,592,2
|
|
20240412,150100,94775892,593,593,593,593,0
|
|
20240412,150000,94775892,593,593,593,593,0
|
|
20240412,145900,94775892,593,593,593,593,0
|
|
20240412,145800,94775892,593,593,593,593,0
|
|
20240412,145700,94775892,593,590,593,590,6
|
|
20240412,145600,94772343,593,590,593,590,46
|
|
20240412,145500,94745134,593,593,593,593,0
|
|
20240412,145400,94745134,593,592,593,592,2484
|
|
20240412,145300,93272331,592,592,592,592,1
|
|
20240412,145200,93271739,592,591,592,591,58
|
|
20240412,145100,93237404,590,590,590,590,0
|
|
20240412,145000,93237404,590,590,590,590,0
|
|
20240412,144900,93237404,590,590,590,590,0
|
|
20240412,144800,93237404,590,590,590,590,82
|
|
20240412,144700,93189024,592,592,592,592,0
|
|
20240412,144600,93189024,592,592,592,592,0
|
|
20240412,144500,93189024,592,592,592,592,1
|
|
20240412,144400,93188432,592,592,592,592,2006
|
|
20240412,144300,92000880,591,591,591,591,0
|
|
20240412,144200,92000880,591,591,591,591,0
|
|
20240412,144100,92000880,591,591,591,591,1
|
|
20240412,144000,92000289,592,591,592,591,4861
|
|
20240412,143900,89122581,591,590,592,590,2009
|
|
20240412,143800,87933264,592,591,592,591,2
|
|
20240412,143700,87932081,593,593,593,593,0
|
|
20240412,143600,87932081,593,593,593,593,0
|
|
20240412,143500,87932081,593,591,593,591,6000
|
|
20240412,143400,84374083,594,594,594,594,841
|
|
20240412,143300,83874529,594,590,594,589,14255
|
|
20240412,143200,75431306,589,588,589,588,2
|
|
20240412,143100,75430129,588,588,588,588,0
|
|
20240412,143000,75430129,588,588,588,588,1
|
|
20240412,142900,75429541,588,588,588,588,1
|
|
20240412,142800,75428953,590,590,590,590,0
|
|
20240412,142700,75428953,590,590,590,590,0
|
|
20240412,142600,75428953,590,588,590,588,3300
|
|
20240412,142500,73481957,587,587,587,587,1767
|
|
20240412,142400,72444728,587,587,587,587,1223
|
|
20240412,142300,71726827,587,587,587,587,0
|
|
20240412,142200,71726827,587,587,587,587,0
|
|
20240412,142100,71726827,587,587,587,587,0
|
|
20240412,142000,71726827,587,587,587,587,0
|
|
20240412,141900,71726827,587,587,587,587,0
|
|
20240412,141800,71726827,587,587,587,587,0
|
|
20240412,141700,71726827,587,587,587,587,0
|
|
20240412,141600,71726827,587,587,587,587,0
|
|
20240412,141500,71726827,587,587,587,587,0
|
|
20240412,141400,71726827,587,587,587,587,0
|
|
20240412,141300,71726827,587,587,587,587,0
|
|
20240412,141200,71726827,587,587,587,587,301
|
|
20240412,141100,71550140,589,589,589,589,0
|
|
20240412,141000,71550140,589,589,589,589,0
|
|
20240412,140900,71550140,589,589,589,589,0
|
|
20240412,140800,71550140,589,589,589,589,1
|
|
20240412,140700,71549551,589,589,589,589,0
|
|
20240412,140600,71549551,589,587,589,587,3
|
|
20240412,140500,71547788,588,588,588,588,0
|
|
20240412,140400,71547788,588,588,588,588,90
|
|
20240412,140300,71494868,588,588,588,588,0
|
|
20240412,140200,71494868,588,588,588,588,4
|
|
20240412,140100,71492516,588,588,588,588,5
|
|
20240412,140000,71489576,588,588,588,588,5
|
|
20240412,135900,71486636,588,588,588,588,7
|
|
20240412,135800,71482520,588,588,588,588,5
|
|
20240412,135700,71479580,588,588,588,588,1
|
|
20240412,135600,71478992,586,588,588,586,3
|
|
20240412,135500,71477230,588,587,588,587,6
|
|
20240412,135400,71473703,590,588,590,588,7200
|
|
20240412,135300,67230422,587,587,587,587,1
|
|
20240412,135200,67229835,588,588,588,588,0
|
|
20240412,135100,67229835,588,588,588,588,0
|
|
20240412,135000,67229835,588,588,588,588,0
|
|
20240412,134900,67229835,588,588,588,588,0
|
|
20240412,134800,67229835,588,588,588,588,0
|
|
20240412,134700,67229835,588,588,588,588,0
|
|
20240412,134600,67229835,588,588,588,588,1
|
|
20240412,134500,67229247,586,586,586,586,0
|
|
20240412,134400,67229247,586,586,586,586,0
|
|
20240412,134300,67229247,586,586,586,586,0
|
|
20240412,134200,67229247,586,586,586,586,1866
|
|
20240412,134100,66135771,588,588,588,588,0
|
|
20240412,134000,66135771,588,588,588,588,0
|
|
20240412,133900,66135771,588,588,588,588,0
|
|
20240412,133800,66135771,588,588,588,588,0
|
|
20240412,133700,66135771,588,588,588,588,0
|
|
20240412,133600,66135771,588,587,588,587,504
|
|
20240412,133500,65839921,587,587,587,587,1063
|
|
20240412,133400,65215940,587,587,587,587,1597
|
|
20240412,133300,64278501,587,587,587,587,0
|
|
20240412,133200,64278501,587,587,587,587,2006
|
|
20240412,133100,63100979,587,587,587,587,0
|
|
20240412,133000,63100979,587,587,587,587,0
|
|
20240412,132900,63100979,587,587,587,587,8000
|
|
20240412,132800,58404979,587,587,587,587,51
|
|
20240412,132700,58375042,587,587,587,587,377
|
|
20240412,132600,58153743,586,586,586,586,1
|
|
20240412,132500,58153157,586,586,586,586,0
|
|
20240412,132400,58153157,586,586,586,586,1
|
|
20240412,132300,58152571,586,586,586,586,0
|
|
20240412,132200,58152571,586,586,586,586,0
|
|
20240412,132100,58152571,586,586,586,586,0
|
|
20240412,132000,58152571,586,586,586,586,0
|
|
20240412,131900,58152571,586,586,586,586,0
|
|
20240412,131800,58152571,586,586,586,586,0
|
|
20240412,131700,58152571,586,586,586,586,2
|
|
20240412,131600,58151399,584,584,584,584,0
|
|
20240412,131500,58151399,584,584,584,584,0
|
|
20240412,131400,58151399,584,584,584,584,0
|
|
20240412,131300,58151399,584,584,584,584,0
|
|
20240412,131200,58151399,584,584,584,584,0
|
|
20240412,131100,58151399,584,584,584,584,334
|
|
20240412,131000,57956343,586,586,586,586,0
|
|
20240412,130900,57956343,586,586,586,586,0
|
|
20240412,130800,57956343,586,586,586,586,0
|
|
20240412,130700,57956343,586,586,586,586,0
|
|
20240412,130600,57956343,586,586,586,586,9
|
|
20240412,130500,57951069,586,586,586,586,1
|
|
20240412,130400,57950483,584,585,585,584,6361
|
|
20240412,130300,54230002,589,589,589,589,0
|
|
20240412,130200,54230002,589,589,589,589,0
|
|
20240412,130100,54230002,589,589,589,589,0
|
|
20240412,130000,54230002,589,589,589,589,0
|
|
20240412,125900,54230002,589,589,589,589,0
|
|
20240412,125800,54230002,589,589,589,589,0
|
|
20240412,125700,54230002,589,589,589,589,0
|
|
20240412,125600,54230002,589,589,589,589,0
|
|
20240412,125500,54230002,589,589,589,589,0
|
|
20240412,125400,54230002,589,589,589,589,0
|
|
20240412,125300,54230002,589,589,589,589,0
|
|
20240412,125200,54230002,589,589,589,589,0
|
|
20240412,125100,54230002,589,589,589,589,0
|
|
20240412,125000,54230002,589,589,589,589,0
|
|
20240412,124900,54230002,589,589,589,589,0
|
|
20240412,124800,54230002,589,589,589,589,0
|
|
20240412,124700,54230002,589,589,589,589,0
|
|
20240412,124600,54230002,589,588,589,588,3
|
|
20240412,124500,54228237,588,588,588,588,0
|
|
20240412,124400,54228237,588,587,589,587,1866
|
|
20240412,124300,53129334,589,585,589,585,3001
|
|
20240412,124200,51362282,587,587,587,587,0
|
|
20240412,124100,51362282,587,587,587,587,932
|
|
20240412,124000,50815198,587,587,587,587,70
|
|
20240412,123900,50774108,587,587,587,587,0
|
|
20240412,123800,50774108,587,587,587,587,0
|
|
20240412,123700,50774108,587,587,587,587,0
|
|
20240412,123600,50774108,587,587,587,587,0
|
|
20240412,123500,50774108,587,587,587,587,0
|
|
20240412,123400,50774108,587,587,587,587,0
|
|
20240412,123300,50774108,587,587,587,587,1
|
|
20240412,123200,50773521,586,586,586,586,1
|
|
20240412,123100,50772935,585,585,585,585,0
|
|
20240412,123000,50772935,585,585,585,585,0
|
|
20240412,122900,50772935,585,585,585,585,0
|
|
20240412,122800,50772935,585,585,585,585,0
|
|
20240412,122700,50772935,585,586,586,585,1512
|
|
20240412,122600,49886904,587,587,587,587,867
|
|
20240412,122500,49377975,588,588,588,588,0
|
|
20240412,122400,49377975,588,588,588,588,2
|
|
20240412,122300,49376799,588,588,588,588,0
|
|
20240412,122200,49376799,588,588,588,588,0
|
|
20240412,122100,49376799,588,588,588,588,50
|
|
20240412,122000,49347399,588,588,588,588,31
|
|
20240412,121900,49329171,588,588,588,588,1
|
|
20240412,121800,49328583,588,588,588,588,69
|
|
20240412,121700,49288011,588,588,588,588,0
|
|
20240412,121600,49288011,588,587,588,587,102
|
|
20240412,121500,49228106,587,587,587,587,0
|
|
20240412,121400,49228106,587,587,587,587,50
|
|
20240412,121300,49198756,588,588,588,588,0
|
|
20240412,121200,49198756,588,588,588,588,0
|
|
20240412,121100,49198756,588,588,588,588,1
|
|
20240412,121000,49198168,587,587,587,587,0
|
|
20240412,120900,49198168,587,587,587,587,1
|
|
20240412,120800,49197581,587,587,587,587,0
|
|
20240412,120700,49197581,587,587,587,587,0
|
|
20240412,120600,49197581,587,587,587,587,1
|
|
20240412,120500,49196994,590,589,590,589,30
|
|
20240412,120400,49179295,590,590,590,590,0
|
|
20240412,120300,49179295,590,590,590,590,0
|
|
20240412,120200,49179295,590,587,590,587,101
|
|
20240412,120100,49119984,587,587,587,587,0
|
|
20240412,120000,49119984,587,587,587,587,1
|
|
20240412,115900,49119397,589,589,589,589,0
|
|
20240412,115800,49119397,589,589,589,589,0
|
|
20240412,115700,49119397,589,588,589,588,1000
|
|
20240412,115600,48530398,589,589,589,589,0
|
|
20240412,115500,48530398,589,587,589,587,2
|
|
20240412,115400,48529222,590,587,590,587,5410
|
|
20240412,115300,45340355,587,587,587,587,7
|
|
20240412,115200,45336246,586,586,586,586,0
|
|
20240412,115100,45336246,586,586,586,586,4
|
|
20240412,115000,45333902,587,587,587,587,0
|
|
20240412,114900,45333902,587,587,587,587,0
|
|
20240412,114800,45333902,587,586,587,586,315
|
|
20240412,114700,45149311,586,586,586,586,0
|
|
20240412,114600,45149311,586,586,586,586,1000
|
|
20240412,114500,44563311,585,585,585,585,0
|
|
20240412,114400,44563311,585,585,585,585,0
|
|
20240412,114300,44563311,585,585,585,585,0
|
|
20240412,114200,44563311,585,585,585,585,2
|
|
20240412,114100,44562141,586,586,586,586,0
|
|
20240412,114000,44562141,586,586,586,585,7
|
|
20240412,113900,44558044,584,584,584,584,1
|
|
20240412,113800,44557460,584,584,584,584,1
|
|
20240412,113700,44556876,590,590,590,590,0
|
|
20240412,113600,44556876,590,585,590,585,5001
|
|
20240412,113500,41611909,584,584,584,584,1
|
|
20240412,113400,41611325,587,587,587,587,0
|
|
20240412,113300,41611325,587,585,587,585,100
|
|
20240412,113200,41552723,586,586,586,586,0
|
|
20240412,113100,41552723,586,586,586,586,0
|
|
20240412,113000,41552723,586,586,586,586,0
|
|
20240412,112900,41552723,586,583,586,583,746
|
|
20240412,112800,41116313,584,584,584,584,0
|
|
20240412,112700,41116313,584,584,584,584,5
|
|
20240412,112600,41113393,584,584,584,583,137
|
|
20240412,112500,41033386,585,585,585,585,0
|
|
20240412,112400,41033386,585,585,585,585,0
|
|
20240412,112300,41033386,585,585,585,585,27
|
|
20240412,112200,41017591,585,585,585,585,0
|
|
20240412,112100,41017591,585,585,585,585,0
|
|
20240412,112000,41017591,585,585,585,585,1
|
|
20240412,111900,41017006,584,583,584,583,5160
|
|
20240412,111800,38003567,583,583,583,583,1
|
|
20240412,111700,38002984,584,584,584,584,46
|
|
20240412,111600,37976120,584,584,584,584,0
|
|
20240412,111500,37976120,584,584,584,584,0
|
|
20240412,111400,37976120,584,584,584,584,8
|
|
20240412,111300,37971448,584,584,584,584,1
|
|
20240412,111200,37970864,584,584,584,584,0
|
|
20240412,111100,37970864,584,584,584,584,0
|
|
20240412,111000,37970864,584,584,584,584,0
|
|
20240412,110900,37970864,584,584,584,584,0
|
|
20240412,110800,37970864,584,584,584,584,0
|
|
20240412,110700,37970864,584,584,584,584,0
|
|
20240412,110600,37970864,584,584,584,584,0
|
|
20240412,110500,37970864,584,584,584,584,0
|
|
20240412,110400,37970864,584,584,584,584,0
|
|
20240412,110300,37970864,584,584,584,584,0
|
|
20240412,110200,37970864,584,584,584,584,1
|
|
20240412,110100,37970280,584,584,584,584,0
|
|
20240412,110000,37970280,584,584,584,584,0
|
|
20240412,105900,37970280,584,584,584,584,0
|
|
20240412,105800,37970280,584,584,584,584,0
|
|
20240412,105700,37970280,584,584,584,584,1
|
|
20240412,105600,37969696,584,584,584,584,0
|
|
20240412,105500,37969696,584,584,584,584,1
|
|
20240412,105400,37969112,584,584,584,584,0
|
|
20240412,105300,37969112,584,584,584,584,30
|
|
20240412,105200,37951592,584,584,584,584,0
|
|
20240412,105100,37951592,584,584,584,584,0
|
|
20240412,105000,37951592,584,584,584,584,0
|
|
20240412,104900,37951592,584,584,584,584,0
|
|
20240412,104800,37951592,584,584,584,584,0
|
|
20240412,104700,37951592,584,584,584,584,0
|
|
20240412,104600,37951592,584,584,584,584,0
|
|
20240412,104500,37951592,584,584,584,584,0
|
|
20240412,104400,37951592,584,584,584,584,1
|
|
20240412,104300,37951008,582,583,583,582,18
|
|
20240412,104200,37940531,584,584,584,584,0
|
|
20240412,104100,37940531,584,584,584,584,1
|
|
20240412,104000,37939947,582,582,582,582,0
|
|
20240412,103900,37939947,582,582,582,582,1
|
|
20240412,103800,37939365,582,582,582,582,0
|
|
20240412,103700,37939365,582,582,582,582,0
|
|
20240412,103600,37939365,582,582,582,582,1191
|
|
20240412,103500,37246203,582,582,582,582,0
|
|
20240412,103400,37246203,582,582,582,582,0
|
|
20240412,103300,37246203,582,582,582,582,627
|
|
20240412,103200,36881289,582,583,583,582,1217
|
|
20240412,103100,36172483,583,583,583,583,0
|
|
20240412,103000,36172483,583,583,583,583,0
|
|
20240412,102900,36172483,583,583,583,583,0
|
|
20240412,102800,36172483,583,583,583,583,0
|
|
20240412,102700,36172483,583,583,583,583,18
|
|
20240412,102600,36161989,585,585,585,585,0
|
|
20240412,102500,36161989,585,583,585,583,151
|
|
20240412,102400,36073940,585,583,585,583,11
|
|
20240412,102300,36067511,586,586,586,586,0
|
|
20240412,102200,36067511,586,586,586,586,0
|
|
20240412,102100,36067511,586,586,586,586,0
|
|
20240412,102000,36067511,586,584,586,584,1191
|
|
20240412,101900,35371614,585,585,585,585,0
|
|
20240412,101800,35371614,585,585,585,585,0
|
|
20240412,101700,35371614,585,585,585,585,0
|
|
20240412,101600,35371614,585,585,585,585,0
|
|
20240412,101500,35371614,585,585,585,585,0
|
|
20240412,101400,35371614,585,585,585,585,0
|
|
20240412,101300,35371614,585,585,585,585,0
|
|
20240412,101200,35371614,585,585,585,585,0
|
|
20240412,101100,35371614,585,585,585,585,1
|
|
20240412,101000,35371029,585,585,585,585,0
|
|
20240412,100900,35371029,585,585,585,585,6
|
|
20240412,100800,35367519,585,583,585,583,94
|
|
20240412,100700,35312711,590,582,590,582,15000
|
|
20240412,100600,26483074,583,583,583,583,0
|
|
20240412,100500,26483074,583,583,583,583,0
|
|
20240412,100400,26483074,583,582,583,582,10
|
|
20240412,100300,26477245,583,582,583,582,8
|
|
20240412,100200,26472582,581,581,581,581,0
|
|
20240412,100100,26472582,581,581,581,581,1582
|
|
20240412,100000,25553440,580,580,580,580,0
|
|
20240412,095900,25553440,580,580,580,580,0
|
|
20240412,095800,25553440,580,580,580,580,0
|
|
20240412,095700,25553440,580,580,580,580,0
|
|
20240412,095600,25553440,580,580,580,580,0
|
|
20240412,095500,25553440,580,580,580,580,2
|
|
20240412,095400,25552280,580,580,580,580,10
|
|
20240412,095300,25546480,580,580,580,580,1
|
|
20240412,095200,25545900,580,580,580,580,0
|
|
20240412,095100,25545900,580,580,580,580,0
|
|
20240412,095000,25545900,580,580,580,580,2
|
|
20240412,094900,25544740,579,579,579,579,1
|
|
20240412,094800,25544161,579,579,579,579,1
|
|
20240412,094700,25543582,579,579,579,579,0
|
|
20240412,094600,25543582,579,579,579,579,2
|
|
20240412,094500,25542424,581,581,581,581,0
|
|
20240412,094400,25542424,581,581,581,581,0
|
|
20240412,094300,25542424,581,581,581,581,0
|
|
20240412,094200,25542424,581,581,581,581,1
|
|
20240412,094100,25541843,584,580,584,580,12
|
|
20240412,094000,25534845,579,579,579,579,1254
|
|
20240412,093900,24808779,579,580,580,579,3746
|
|
20240412,093800,22639732,580,580,580,580,0
|
|
20240412,093700,22639732,580,580,580,580,1
|
|
20240412,093600,22639152,584,582,584,582,3012
|
|
20240412,093500,20880150,584,584,584,584,0
|
|
20240412,093400,20880150,584,582,584,582,10
|
|
20240412,093300,20874317,580,580,580,580,0
|
|
20240412,093200,20874317,580,580,580,580,1
|
|
20240412,093100,20873737,580,580,580,580,1
|
|
20240412,093000,20873157,580,580,580,580,1
|
|
20240412,092900,20872577,580,580,584,580,7
|
|
20240412,092800,20868502,578,578,578,578,0
|
|
20240412,092700,20868502,578,577,584,577,22
|
|
20240412,092600,20855699,576,576,576,576,0
|
|
20240412,092500,20855699,576,576,576,576,0
|
|
20240412,092400,20855699,576,576,576,576,0
|
|
20240412,092300,20855699,576,576,576,576,7235
|
|
20240412,092200,16688339,575,575,575,575,1997
|
|
20240412,092100,15540064,575,575,575,575,7025
|
|
20240412,092000,11500689,575,575,575,575,0
|
|
20240412,091900,11500689,575,577,577,575,867
|
|
20240412,091800,11001900,577,581,581,577,10022
|
|
20240412,091700,5201746,581,581,581,581,0
|
|
20240412,091600,5201746,581,584,584,581,3
|
|
20240412,091500,5200000,584,584,584,584,1
|
|
20240412,091400,5199416,585,579,585,579,4000
|
|
20240412,091300,2861466,577,577,577,577,0
|
|
20240412,091200,2861466,577,577,577,577,1
|
|
20240412,091100,2860889,577,577,577,577,100
|
|
20240412,091000,2803189,576,576,576,576,0
|
|
20240412,090900,2803189,576,576,576,576,0
|
|
20240412,090800,2803189,576,577,577,575,2013
|
|
20240412,090700,1643490,577,580,580,577,2076
|
|
20240412,090600,443542,580,581,581,580,606
|
|
20240412,090500,91956,582,582,582,582,3
|
|
20240412,090400,90210,582,582,582,582,0
|
|
20240412,090300,90210,582,582,582,582,0
|
|
20240412,090200,90210,582,582,582,582,1
|
|
20240412,090100,89628,582,582,582,582,0
|
|
20240412,090000,89628,582,582,582,582,154
|