577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,183400,64457586,590,590,590,590,1520
|
|
20240415,183300,64457586,590,590,590,590,0
|
|
20240415,183200,64457586,590,590,590,590,0
|
|
20240415,183100,64457586,590,590,590,590,0
|
|
20240415,183000,64457586,590,590,590,590,0
|
|
20240415,182900,64457586,590,590,590,590,0
|
|
20240415,182800,64457586,590,590,590,590,0
|
|
20240415,182700,64457586,590,590,590,590,0
|
|
20240415,182600,64457586,590,590,590,590,0
|
|
20240415,182500,64457586,590,590,590,590,0
|
|
20240415,182400,64457586,590,590,590,590,0
|
|
20240415,182300,64457586,590,590,590,590,0
|
|
20240415,182200,64457586,590,590,590,590,0
|
|
20240415,182100,64457586,590,590,590,590,0
|
|
20240415,182000,64457586,590,590,590,590,0
|
|
20240415,181900,64457586,590,590,590,590,0
|
|
20240415,181800,64457586,590,590,590,590,0
|
|
20240415,181700,64457586,590,590,590,590,0
|
|
20240415,181600,64457586,590,590,590,590,0
|
|
20240415,181500,64457586,590,590,590,590,0
|
|
20240415,181400,64457586,590,590,590,590,0
|
|
20240415,181300,64457586,590,590,590,590,0
|
|
20240415,181200,64457586,590,590,590,590,0
|
|
20240415,181100,64457586,590,590,590,590,0
|
|
20240415,181000,64457586,590,590,590,590,0
|
|
20240415,180900,64457586,590,590,590,590,0
|
|
20240415,180800,64457586,590,590,590,590,0
|
|
20240415,180700,64457586,590,590,590,590,0
|
|
20240415,180600,64457586,590,590,590,590,0
|
|
20240415,180500,64457586,590,590,590,590,0
|
|
20240415,180400,64457586,590,590,590,590,1520
|
|
20240415,180300,64457586,590,590,590,590,0
|
|
20240415,180200,64457586,590,590,590,590,0
|
|
20240415,180100,64457586,590,590,590,590,0
|
|
20240415,180000,64457586,590,590,590,590,0
|
|
20240415,175900,64457586,590,590,590,590,0
|
|
20240415,175800,64457586,590,590,590,590,0
|
|
20240415,175700,64457586,590,590,590,590,0
|
|
20240415,175600,64457586,590,590,590,590,0
|
|
20240415,175500,64457586,590,590,590,590,0
|
|
20240415,175400,64457586,590,590,590,590,0
|
|
20240415,175300,64457586,590,590,590,590,0
|
|
20240415,175200,64457586,590,590,590,590,0
|
|
20240415,175100,64457586,590,590,590,590,0
|
|
20240415,175000,64457586,590,590,590,590,0
|
|
20240415,174900,64457586,590,590,590,590,0
|
|
20240415,174800,64457586,590,590,590,590,0
|
|
20240415,174700,64457586,590,590,590,590,0
|
|
20240415,174600,64457586,590,590,590,590,0
|
|
20240415,174500,64457586,590,590,590,590,0
|
|
20240415,174400,64457586,590,590,590,590,0
|
|
20240415,174300,64457586,590,590,590,590,0
|
|
20240415,174200,64457586,590,590,590,590,0
|
|
20240415,174100,64457586,590,590,590,590,0
|
|
20240415,174000,64457586,590,590,590,590,0
|
|
20240415,173900,64457586,590,590,590,590,0
|
|
20240415,173800,64457586,590,590,590,590,0
|
|
20240415,173700,64457586,590,590,590,590,0
|
|
20240415,173600,64457586,590,590,590,590,0
|
|
20240415,173500,64457586,590,590,590,590,0
|
|
20240415,173400,64457586,590,590,590,590,1520
|
|
20240415,173300,64457586,590,590,590,590,0
|
|
20240415,173200,64457586,590,590,590,590,0
|
|
20240415,173100,64457586,590,590,590,590,0
|
|
20240415,173000,64457586,590,590,590,590,0
|
|
20240415,172900,64457586,590,590,590,590,0
|
|
20240415,172800,64457586,590,590,590,590,0
|
|
20240415,172700,64457586,590,590,590,590,0
|
|
20240415,172600,64457586,590,590,590,590,0
|
|
20240415,172500,64457586,590,590,590,590,0
|
|
20240415,172400,64457586,590,590,590,590,0
|
|
20240415,172300,64457586,590,590,590,590,0
|
|
20240415,172200,64457586,590,590,590,590,0
|
|
20240415,172100,64457586,590,590,590,590,0
|
|
20240415,172000,64457586,590,590,590,590,0
|
|
20240415,171900,64457586,590,590,590,590,0
|
|
20240415,171800,64457586,590,590,590,590,0
|
|
20240415,171700,64457586,590,590,590,590,0
|
|
20240415,171600,64457586,590,590,590,590,0
|
|
20240415,171500,64457586,590,590,590,590,0
|
|
20240415,171400,64457586,590,590,590,590,0
|
|
20240415,171300,64457586,590,590,590,590,0
|
|
20240415,171200,64457586,590,590,590,590,0
|
|
20240415,171100,64457586,590,590,590,590,0
|
|
20240415,171000,64457586,590,590,590,590,0
|
|
20240415,170900,64457586,590,590,590,590,0
|
|
20240415,170800,64457586,590,590,590,590,0
|
|
20240415,170700,64457586,590,590,590,590,0
|
|
20240415,170600,64457586,590,590,590,590,0
|
|
20240415,170500,64457586,590,590,590,590,0
|
|
20240415,170400,64457586,590,590,590,590,1520
|
|
20240415,170300,64457586,590,590,590,590,0
|
|
20240415,170200,64457586,590,590,590,590,0
|
|
20240415,170100,64457586,590,590,590,590,0
|
|
20240415,170000,64457586,590,590,590,590,0
|
|
20240415,165900,64457586,590,590,590,590,0
|
|
20240415,165800,64457586,590,590,590,590,0
|
|
20240415,165700,64457586,590,590,590,590,0
|
|
20240415,165600,64457586,590,590,590,590,0
|
|
20240415,165500,64457586,590,590,590,590,0
|
|
20240415,165400,64457586,590,590,590,590,0
|
|
20240415,165300,64457586,590,590,590,590,0
|
|
20240415,165200,64457586,590,590,590,590,0
|
|
20240415,165100,64457586,590,590,590,590,0
|
|
20240415,165000,64457586,590,590,590,590,0
|
|
20240415,164900,64457586,590,590,590,590,0
|
|
20240415,164800,64457586,590,590,590,590,0
|
|
20240415,164700,64457586,590,590,590,590,0
|
|
20240415,164600,64457586,590,590,590,590,0
|
|
20240415,164500,64457586,590,590,590,590,0
|
|
20240415,164400,64457586,590,590,590,590,0
|
|
20240415,164300,64457586,590,590,590,590,0
|
|
20240415,164200,64457586,590,590,590,590,0
|
|
20240415,164100,64457586,590,590,590,590,0
|
|
20240415,164000,64457586,590,590,590,590,0
|
|
20240415,163900,64457586,590,590,590,590,0
|
|
20240415,163800,64457586,590,590,590,590,0
|
|
20240415,163700,64457586,590,590,590,590,0
|
|
20240415,163600,64457586,590,590,590,590,0
|
|
20240415,163500,64457586,590,590,590,590,0
|
|
20240415,163400,64457586,590,590,590,590,1520
|
|
20240415,163300,64457586,590,590,590,590,0
|
|
20240415,163200,64457586,590,590,590,590,0
|
|
20240415,163100,64457586,590,590,590,590,0
|
|
20240415,163000,64457586,590,590,590,590,0
|
|
20240415,162900,64457586,590,590,590,590,0
|
|
20240415,162800,64457586,590,590,590,590,0
|
|
20240415,162700,64457586,590,590,590,590,0
|
|
20240415,162600,64457586,590,590,590,590,0
|
|
20240415,162500,64457586,590,590,590,590,0
|
|
20240415,162400,64457586,590,590,590,590,0
|
|
20240415,162300,64457586,590,590,590,590,0
|
|
20240415,162200,64457586,590,590,590,590,0
|
|
20240415,162100,64457586,590,590,590,590,0
|
|
20240415,162000,64457586,590,590,590,590,0
|
|
20240415,161900,64457586,590,590,590,590,0
|
|
20240415,161800,64457586,590,590,590,590,0
|
|
20240415,161700,64457586,590,590,590,590,0
|
|
20240415,161600,64457586,590,590,590,590,0
|
|
20240415,161500,64457586,590,590,590,590,0
|
|
20240415,161400,64457586,590,590,590,590,0
|
|
20240415,161300,64457586,590,590,590,590,0
|
|
20240415,161200,64457586,590,590,590,590,0
|
|
20240415,161100,64457586,590,590,590,590,0
|
|
20240415,161000,64457586,590,590,590,590,0
|
|
20240415,160900,64457586,590,590,590,590,0
|
|
20240415,160800,64457586,590,590,590,590,0
|
|
20240415,160700,64457586,590,590,590,590,0
|
|
20240415,160600,64457586,590,590,590,590,0
|
|
20240415,160500,64457586,590,590,590,590,0
|
|
20240415,160400,64457586,590,590,590,590,1520
|
|
20240415,160300,64457586,590,590,590,590,0
|
|
20240415,160200,64457586,590,590,590,590,0
|
|
20240415,160100,64457586,590,590,590,590,0
|
|
20240415,160000,64457586,590,590,590,590,0
|
|
20240415,155900,64457586,590,590,590,590,0
|
|
20240415,155800,64457586,590,590,590,590,0
|
|
20240415,155700,64457586,590,590,590,590,0
|
|
20240415,155600,64457586,590,590,590,590,0
|
|
20240415,155500,64457586,590,590,590,590,0
|
|
20240415,155400,64457586,590,590,590,590,0
|
|
20240415,155300,64457586,590,590,590,590,0
|
|
20240415,155200,64457586,590,590,590,590,0
|
|
20240415,155100,64457586,590,590,590,590,0
|
|
20240415,155000,64457586,590,590,590,590,0
|
|
20240415,154900,64457586,590,590,590,590,0
|
|
20240415,154800,64457586,590,590,590,590,0
|
|
20240415,154700,64457586,590,590,590,590,0
|
|
20240415,154600,64457586,590,590,590,590,0
|
|
20240415,154500,64457586,590,590,590,590,0
|
|
20240415,154400,64457586,590,590,590,590,0
|
|
20240415,154300,64457586,590,590,590,590,0
|
|
20240415,154200,64457586,590,590,590,590,0
|
|
20240415,154100,64457586,590,590,590,590,0
|
|
20240415,154000,64457586,590,590,590,590,0
|
|
20240415,153900,64457586,590,590,590,590,0
|
|
20240415,153800,64457586,590,590,590,590,0
|
|
20240415,153700,64457586,590,590,590,590,0
|
|
20240415,153600,64457586,590,590,590,590,0
|
|
20240415,153500,64457586,590,590,590,590,0
|
|
20240415,153400,64457586,590,590,590,590,1520
|
|
20240415,153300,64457586,590,590,590,590,0
|
|
20240415,153200,64457586,590,590,590,590,0
|
|
20240415,153100,64457586,590,590,590,590,0
|
|
20240415,153000,64457586,590,590,590,590,1520
|
|
20240415,152900,63560786,590,590,590,590,0
|
|
20240415,152800,63560786,590,590,590,590,0
|
|
20240415,152700,63560786,590,590,590,590,0
|
|
20240415,152600,63560786,590,590,590,590,0
|
|
20240415,152500,63560786,590,590,590,590,0
|
|
20240415,152400,63560786,590,590,590,590,0
|
|
20240415,152300,63560786,590,590,590,590,0
|
|
20240415,152200,63560786,590,590,590,590,0
|
|
20240415,152100,63560786,590,590,590,590,0
|
|
20240415,152000,63560786,590,590,590,590,0
|
|
20240415,151900,63560786,590,589,590,589,98
|
|
20240415,151800,63503063,589,589,589,589,174
|
|
20240415,151700,63400577,590,590,590,590,170
|
|
20240415,151600,63300277,589,589,589,589,1227
|
|
20240415,151500,62577574,589,589,589,589,1
|
|
20240415,151400,62576985,588,588,588,588,1
|
|
20240415,151300,62576397,588,588,588,588,0
|
|
20240415,151200,62576397,588,588,588,588,279
|
|
20240415,151100,62412345,587,587,587,587,0
|
|
20240415,151000,62412345,587,589,589,587,3172
|
|
20240415,150900,60544381,588,588,588,588,0
|
|
20240415,150800,60544381,588,588,588,588,0
|
|
20240415,150700,60544381,588,588,588,588,200
|
|
20240415,150600,60426781,588,588,588,588,0
|
|
20240415,150500,60426781,588,588,588,588,0
|
|
20240415,150400,60426781,588,588,588,588,0
|
|
20240415,150300,60426781,588,588,588,588,0
|
|
20240415,150200,60426781,588,588,588,588,0
|
|
20240415,150100,60426781,588,588,588,588,0
|
|
20240415,150000,60426781,588,588,588,588,0
|
|
20240415,145900,60426781,588,588,588,588,0
|
|
20240415,145800,60426781,588,588,588,588,0
|
|
20240415,145700,60426781,588,588,588,588,0
|
|
20240415,145600,60426781,588,588,588,588,0
|
|
20240415,145500,60426781,588,588,588,588,10
|
|
20240415,145400,60420901,587,587,587,587,100
|
|
20240415,145300,60362201,587,587,587,587,0
|
|
20240415,145200,60362201,587,587,587,587,0
|
|
20240415,145100,60362201,587,587,587,587,0
|
|
20240415,145000,60362201,587,587,587,587,0
|
|
20240415,144900,60362201,587,587,587,587,0
|
|
20240415,144800,60362201,587,587,587,587,0
|
|
20240415,144700,60362201,587,587,587,587,0
|
|
20240415,144600,60362201,587,587,587,587,0
|
|
20240415,144500,60362201,587,587,587,587,0
|
|
20240415,144400,60362201,587,587,587,587,14
|
|
20240415,144300,60353983,586,586,586,586,0
|
|
20240415,144200,60353983,586,586,586,586,0
|
|
20240415,144100,60353983,586,586,586,586,1
|
|
20240415,144000,60353397,586,586,586,586,1754
|
|
20240415,143900,59325553,590,589,590,587,6672
|
|
20240415,143800,55407165,590,590,590,590,0
|
|
20240415,143700,55407165,590,590,590,590,0
|
|
20240415,143600,55407165,590,590,590,590,142
|
|
20240415,143500,55323385,590,590,590,590,0
|
|
20240415,143400,55323385,590,590,590,590,10
|
|
20240415,143300,55317485,590,590,590,590,0
|
|
20240415,143200,55317485,590,590,590,590,0
|
|
20240415,143100,55317485,590,590,590,590,0
|
|
20240415,143000,55317485,590,590,590,590,2
|
|
20240415,142900,55316305,589,589,589,589,0
|
|
20240415,142800,55316305,589,589,589,589,0
|
|
20240415,142700,55316305,589,589,589,589,1
|
|
20240415,142600,55315716,589,589,589,589,0
|
|
20240415,142500,55315716,589,589,589,589,227
|
|
20240415,142400,55182013,590,590,590,590,2
|
|
20240415,142300,55180833,591,591,591,591,423
|
|
20240415,142200,54930840,591,591,591,591,0
|
|
20240415,142100,54930840,591,591,591,591,0
|
|
20240415,142000,54930840,591,591,591,591,305
|
|
20240415,141900,54750585,590,590,590,590,0
|
|
20240415,141800,54750585,590,590,590,590,1
|
|
20240415,141700,54749995,590,590,590,590,3
|
|
20240415,141600,54748225,591,591,591,591,0
|
|
20240415,141500,54748225,591,591,591,591,0
|
|
20240415,141400,54748225,591,591,591,591,0
|
|
20240415,141300,54748225,591,591,591,591,2
|
|
20240415,141200,54747043,591,591,591,591,0
|
|
20240415,141100,54747043,591,591,591,591,3685
|
|
20240415,141000,52569208,592,592,592,592,463
|
|
20240415,140900,52295112,591,591,591,591,0
|
|
20240415,140800,52295112,591,591,591,591,550
|
|
20240415,140700,51970062,591,591,591,591,37
|
|
20240415,140600,51948195,589,589,589,589,210
|
|
20240415,140500,51824505,588,588,588,588,0
|
|
20240415,140400,51824505,588,588,588,588,1
|
|
20240415,140300,51823917,588,588,588,588,0
|
|
20240415,140200,51823917,588,588,588,588,1
|
|
20240415,140100,51823329,588,588,588,588,0
|
|
20240415,140000,51823329,588,588,588,588,11
|
|
20240415,135900,51816861,586,586,586,586,0
|
|
20240415,135800,51816861,586,586,586,586,1
|
|
20240415,135700,51816275,588,588,588,588,0
|
|
20240415,135600,51816275,588,588,588,588,0
|
|
20240415,135500,51816275,588,588,588,588,0
|
|
20240415,135400,51816275,588,588,588,588,0
|
|
20240415,135300,51816275,588,588,588,588,0
|
|
20240415,135200,51816275,588,588,588,588,1
|
|
20240415,135100,51815687,587,587,587,587,0
|
|
20240415,135000,51815687,587,587,587,587,1
|
|
20240415,134900,51815100,585,585,585,585,0
|
|
20240415,134800,51815100,585,585,585,585,0
|
|
20240415,134700,51815100,585,585,585,585,0
|
|
20240415,134600,51815100,585,585,585,585,0
|
|
20240415,134500,51815100,585,585,585,585,0
|
|
20240415,134400,51815100,585,585,585,585,0
|
|
20240415,134300,51815100,585,585,585,585,0
|
|
20240415,134200,51815100,585,585,585,585,0
|
|
20240415,134100,51815100,585,585,585,585,0
|
|
20240415,134000,51815100,585,585,585,585,0
|
|
20240415,133900,51815100,585,587,587,585,10
|
|
20240415,133800,51809232,585,585,585,585,0
|
|
20240415,133700,51809232,585,585,585,585,436
|
|
20240415,133600,51554172,585,585,585,585,988
|
|
20240415,133500,50976192,585,585,585,585,0
|
|
20240415,133400,50976192,585,585,585,585,0
|
|
20240415,133300,50976192,585,585,585,585,0
|
|
20240415,133200,50976192,585,585,585,585,0
|
|
20240415,133100,50976192,585,585,585,585,0
|
|
20240415,133000,50976192,585,585,585,585,0
|
|
20240415,132900,50976192,585,585,585,585,0
|
|
20240415,132800,50976192,585,585,585,585,11
|
|
20240415,132700,50969757,585,585,585,585,0
|
|
20240415,132600,50969757,585,585,585,585,1
|
|
20240415,132500,50969172,585,585,585,585,0
|
|
20240415,132400,50969172,585,585,585,585,0
|
|
20240415,132300,50969172,585,585,585,585,0
|
|
20240415,132200,50969172,585,585,585,585,0
|
|
20240415,132100,50969172,585,585,585,585,122
|
|
20240415,132000,50897802,585,585,585,585,100
|
|
20240415,131900,50839302,585,587,587,585,1259
|
|
20240415,131800,50102659,587,589,589,587,3029
|
|
20240415,131700,48321191,591,591,591,591,0
|
|
20240415,131600,48321191,591,591,591,591,0
|
|
20240415,131500,48321191,591,591,591,591,0
|
|
20240415,131400,48321191,591,591,591,591,0
|
|
20240415,131300,48321191,591,588,591,588,15
|
|
20240415,131200,48312349,588,588,588,588,0
|
|
20240415,131100,48312349,588,588,588,588,0
|
|
20240415,131000,48312349,588,588,588,588,1
|
|
20240415,130900,48311761,588,588,588,588,0
|
|
20240415,130800,48311761,588,588,588,588,0
|
|
20240415,130700,48311761,588,588,588,588,0
|
|
20240415,130600,48311761,588,588,588,588,0
|
|
20240415,130500,48311761,588,586,592,586,3588
|
|
20240415,130400,46192740,585,585,585,585,0
|
|
20240415,130300,46192740,585,585,585,585,20
|
|
20240415,130200,46181040,585,585,585,585,0
|
|
20240415,130100,46181040,585,585,585,585,0
|
|
20240415,130000,46181040,585,585,585,585,17
|
|
20240415,125900,46171095,585,586,586,585,50
|
|
20240415,125800,46141831,586,586,586,586,6
|
|
20240415,125700,46138315,585,585,585,585,0
|
|
20240415,125600,46138315,585,585,585,585,0
|
|
20240415,125500,46138315,585,585,585,585,0
|
|
20240415,125400,46138315,585,585,585,585,1
|
|
20240415,125300,46137730,585,585,585,585,0
|
|
20240415,125200,46137730,585,585,585,585,1
|
|
20240415,125100,46137145,585,585,585,585,0
|
|
20240415,125000,46137145,585,585,585,585,0
|
|
20240415,124900,46137145,585,585,585,585,0
|
|
20240415,124800,46137145,585,585,585,585,0
|
|
20240415,124700,46137145,585,585,585,585,6
|
|
20240415,124600,46133635,584,584,584,584,0
|
|
20240415,124500,46133635,584,584,584,584,20
|
|
20240415,124400,46121955,584,584,584,584,0
|
|
20240415,124300,46121955,584,584,584,584,0
|
|
20240415,124200,46121955,584,584,584,584,0
|
|
20240415,124100,46121955,584,584,584,584,30
|
|
20240415,124000,46104435,585,585,585,585,0
|
|
20240415,123900,46104435,585,585,585,585,1
|
|
20240415,123800,46103850,584,584,584,584,0
|
|
20240415,123700,46103850,584,584,584,584,21
|
|
20240415,123600,46091586,585,585,585,585,0
|
|
20240415,123500,46091586,585,585,585,585,1
|
|
20240415,123400,46091001,584,584,584,584,0
|
|
20240415,123300,46091001,584,584,584,584,1
|
|
20240415,123200,46090417,585,585,585,585,1
|
|
20240415,123100,46089832,586,586,589,586,7
|
|
20240415,123000,46085718,588,586,588,586,50
|
|
20240415,122900,46056321,589,585,589,585,101
|
|
20240415,122800,45997033,584,584,584,584,155
|
|
20240415,122700,45906513,584,584,584,584,560
|
|
20240415,122600,45579473,582,582,582,582,0
|
|
20240415,122500,45579473,582,582,582,582,1
|
|
20240415,122400,45578891,583,583,583,583,1
|
|
20240415,122300,45578308,583,583,583,583,0
|
|
20240415,122200,45578308,583,583,583,583,0
|
|
20240415,122100,45578308,583,586,586,583,916
|
|
20240415,122000,45044053,586,586,586,586,0
|
|
20240415,121900,45044053,586,586,586,586,0
|
|
20240415,121800,45044053,586,586,586,586,0
|
|
20240415,121700,45044053,586,586,586,586,0
|
|
20240415,121600,45044053,586,586,586,586,1
|
|
20240415,121500,45043467,587,587,587,587,0
|
|
20240415,121400,45043467,587,587,587,587,1100
|
|
20240415,121300,44397767,586,586,586,586,0
|
|
20240415,121200,44397767,586,586,586,586,0
|
|
20240415,121100,44397767,586,586,586,586,1
|
|
20240415,121000,44397181,586,586,586,586,100
|
|
20240415,120900,44338581,586,586,586,586,0
|
|
20240415,120800,44338581,586,586,586,586,0
|
|
20240415,120700,44338581,586,586,586,586,0
|
|
20240415,120600,44338581,586,586,586,586,0
|
|
20240415,120500,44338581,586,586,586,586,0
|
|
20240415,120400,44338581,586,586,586,586,1
|
|
20240415,120300,44337995,587,587,587,587,0
|
|
20240415,120200,44337995,587,587,587,587,0
|
|
20240415,120100,44337995,587,587,587,587,0
|
|
20240415,120000,44337995,587,586,587,586,31
|
|
20240415,115900,44319828,586,586,586,586,1
|
|
20240415,115800,44319242,586,586,586,586,0
|
|
20240415,115700,44319242,586,586,586,586,0
|
|
20240415,115600,44319242,586,586,586,586,20
|
|
20240415,115500,44307522,586,586,586,586,0
|
|
20240415,115400,44307522,586,586,586,586,0
|
|
20240415,115300,44307522,586,586,586,586,0
|
|
20240415,115200,44307522,586,586,586,586,0
|
|
20240415,115100,44307522,586,585,586,585,15
|
|
20240415,115000,44298736,585,585,585,585,0
|
|
20240415,114900,44298736,585,585,585,585,0
|
|
20240415,114800,44298736,585,585,585,585,2
|
|
20240415,114700,44297566,585,585,585,585,1
|
|
20240415,114600,44296981,585,585,585,585,0
|
|
20240415,114500,44296981,585,585,585,585,0
|
|
20240415,114400,44296981,585,585,585,585,1
|
|
20240415,114300,44296396,586,586,586,586,15
|
|
20240415,114200,44287606,585,585,586,585,5
|
|
20240415,114100,44284680,585,584,585,584,18
|
|
20240415,114000,44274164,584,584,584,584,0
|
|
20240415,113900,44274164,584,584,584,584,0
|
|
20240415,113800,44274164,584,584,584,584,0
|
|
20240415,113700,44274164,584,584,584,584,0
|
|
20240415,113600,44274164,584,584,584,584,1
|
|
20240415,113500,44273580,583,583,583,583,1
|
|
20240415,113400,44272997,586,586,586,586,0
|
|
20240415,113300,44272997,586,586,586,586,1021
|
|
20240415,113200,43674691,587,587,587,587,108
|
|
20240415,113100,43611295,586,585,586,585,981
|
|
20240415,113000,43036918,585,585,585,585,0
|
|
20240415,112900,43036918,585,585,585,585,0
|
|
20240415,112800,43036918,585,585,585,585,0
|
|
20240415,112700,43036918,585,585,585,585,4
|
|
20240415,112600,43034578,583,583,583,583,0
|
|
20240415,112500,43034578,583,583,583,583,0
|
|
20240415,112400,43034578,583,583,583,583,0
|
|
20240415,112300,43034578,583,583,583,583,0
|
|
20240415,112200,43034578,583,583,583,583,32
|
|
20240415,112100,43015922,584,584,584,584,0
|
|
20240415,112000,43015922,584,584,584,584,0
|
|
20240415,111900,43015922,584,584,584,584,0
|
|
20240415,111800,43015922,584,584,584,584,0
|
|
20240415,111700,43015922,584,584,584,584,0
|
|
20240415,111600,43015922,584,584,584,584,0
|
|
20240415,111500,43015922,584,584,584,584,0
|
|
20240415,111400,43015922,584,584,584,584,0
|
|
20240415,111300,43015922,584,584,584,584,0
|
|
20240415,111200,43015922,584,584,584,584,0
|
|
20240415,111100,43015922,584,584,584,584,737
|
|
20240415,111000,42585514,584,584,584,584,0
|
|
20240415,110900,42585514,584,584,584,584,101
|
|
20240415,110800,42526530,584,584,584,584,1
|
|
20240415,110700,42525946,585,585,585,585,0
|
|
20240415,110600,42525946,585,585,585,585,0
|
|
20240415,110500,42525946,585,585,585,585,0
|
|
20240415,110400,42525946,585,585,585,585,0
|
|
20240415,110300,42525946,585,585,585,585,95
|
|
20240415,110200,42470371,584,584,584,584,1000
|
|
20240415,110100,41886371,585,585,585,585,59
|
|
20240415,110000,41851856,585,585,585,585,0
|
|
20240415,105900,41851856,585,585,585,585,301
|
|
20240415,105800,41675771,585,585,585,585,0
|
|
20240415,105700,41675771,585,585,585,585,0
|
|
20240415,105600,41675771,585,585,585,585,300
|
|
20240415,105500,41500271,585,585,585,585,1
|
|
20240415,105400,41499686,586,586,586,586,0
|
|
20240415,105300,41499686,586,586,586,586,1
|
|
20240415,105200,41499100,586,586,586,586,99
|
|
20240415,105100,41441086,586,586,586,586,1
|
|
20240415,105000,41440500,586,586,586,586,0
|
|
20240415,104900,41440500,586,586,586,586,0
|
|
20240415,104800,41440500,586,586,586,586,3
|
|
20240415,104700,41438742,587,587,587,587,0
|
|
20240415,104600,41438742,587,585,587,585,4000
|
|
20240415,104500,39092269,584,584,584,584,1
|
|
20240415,104400,39091685,586,586,586,586,0
|
|
20240415,104300,39091685,586,586,586,586,0
|
|
20240415,104200,39091685,586,586,586,586,0
|
|
20240415,104100,39091685,586,586,586,586,0
|
|
20240415,104000,39091685,586,586,586,586,1
|
|
20240415,103900,39091099,585,585,585,585,6
|
|
20240415,103800,39087589,584,584,584,584,0
|
|
20240415,103700,39087589,584,584,584,584,1
|
|
20240415,103600,39087005,586,586,586,586,0
|
|
20240415,103500,39087005,586,586,586,586,0
|
|
20240415,103400,39087005,586,586,586,586,0
|
|
20240415,103300,39087005,586,586,586,586,0
|
|
20240415,103200,39087005,586,586,586,586,0
|
|
20240415,103100,39087005,586,586,586,586,52
|
|
20240415,103000,39056533,585,585,585,585,0
|
|
20240415,102900,39056533,585,585,585,585,1
|
|
20240415,102800,39055948,584,583,584,583,353
|
|
20240415,102700,38849797,584,584,584,584,0
|
|
20240415,102600,38849797,584,584,584,584,0
|
|
20240415,102500,38849797,584,583,584,583,51
|
|
20240415,102400,38820014,583,583,583,583,0
|
|
20240415,102300,38820014,583,583,583,583,0
|
|
20240415,102200,38820014,583,583,583,583,1
|
|
20240415,102100,38819431,583,583,583,583,0
|
|
20240415,102000,38819431,583,583,583,583,0
|
|
20240415,101900,38819431,583,583,583,583,0
|
|
20240415,101800,38819431,583,583,583,583,0
|
|
20240415,101700,38819431,583,583,583,583,1
|
|
20240415,101600,38818848,584,584,584,584,0
|
|
20240415,101500,38818848,584,584,584,584,0
|
|
20240415,101400,38818848,584,584,584,584,0
|
|
20240415,101300,38818848,584,584,584,584,0
|
|
20240415,101200,38818848,584,584,584,584,193
|
|
20240415,101100,38706136,584,584,584,584,17
|
|
20240415,101000,38696208,584,584,584,584,8
|
|
20240415,100900,38691536,587,587,587,587,0
|
|
20240415,100800,38691536,587,587,587,587,0
|
|
20240415,100700,38691536,587,587,587,587,0
|
|
20240415,100600,38691536,587,584,587,584,58
|
|
20240415,100500,38657657,584,584,584,584,445
|
|
20240415,100400,38397777,587,584,587,584,9
|
|
20240415,100300,38392500,584,584,584,584,0
|
|
20240415,100200,38392500,584,583,584,583,25
|
|
20240415,100100,38377921,583,583,583,583,0
|
|
20240415,100000,38377921,583,583,583,583,1
|
|
20240415,095900,38377338,582,582,582,582,3547
|
|
20240415,095800,36312984,580,582,582,580,2833
|
|
20240415,095700,34666293,583,585,585,583,7268
|
|
20240415,095600,30428242,587,587,587,587,399
|
|
20240415,095500,30194029,587,587,587,587,0
|
|
20240415,095400,30194029,587,587,587,587,0
|
|
20240415,095300,30194029,587,587,587,587,13470
|
|
20240415,095200,22287139,587,587,587,587,20
|
|
20240415,095100,22275399,587,587,587,587,0
|
|
20240415,095000,22275399,587,587,587,587,0
|
|
20240415,094900,22275399,587,587,587,587,0
|
|
20240415,094800,22275399,587,587,587,587,1
|
|
20240415,094700,22274812,587,585,587,585,3793
|
|
20240415,094600,20055905,585,585,585,585,490
|
|
20240415,094500,19769255,588,588,588,588,0
|
|
20240415,094400,19769255,588,588,588,588,0
|
|
20240415,094300,19769255,588,588,588,588,0
|
|
20240415,094200,19769255,588,587,588,587,13
|
|
20240415,094100,19761613,587,587,587,587,0
|
|
20240415,094000,19761613,587,587,587,587,598
|
|
20240415,093900,19410587,587,587,587,587,0
|
|
20240415,093800,19410587,587,587,587,587,3
|
|
20240415,093700,19408826,587,587,587,587,2
|
|
20240415,093600,19407652,588,587,588,587,2
|
|
20240415,093500,19406477,588,588,588,588,0
|
|
20240415,093400,19406477,588,587,588,587,1002
|
|
20240415,093300,18818302,587,585,587,585,2
|
|
20240415,093200,18817130,587,585,587,583,216
|
|
20240415,093100,18691153,588,585,588,585,58
|
|
20240415,093000,18657052,588,585,588,585,2
|
|
20240415,092900,18655879,588,588,588,588,2
|
|
20240415,092800,18654703,588,588,588,588,2
|
|
20240415,092700,18653527,588,588,588,588,0
|
|
20240415,092600,18653527,588,588,588,588,2
|
|
20240415,092500,18652351,588,587,588,587,1202
|
|
20240415,092400,17945706,587,583,587,582,1801
|
|
20240415,092300,16895906,587,584,587,583,839
|
|
20240415,092200,16406244,587,587,587,587,27
|
|
20240415,092100,16390395,586,585,586,585,2
|
|
20240415,092000,16389224,588,588,588,588,2
|
|
20240415,091900,16388048,588,588,588,588,0
|
|
20240415,091800,16388048,588,586,588,586,2
|
|
20240415,091700,16386874,588,588,588,588,2
|
|
20240415,091600,16385698,587,586,587,586,202
|
|
20240415,091500,16267224,588,588,588,588,0
|
|
20240415,091400,16267224,588,587,588,587,2
|
|
20240415,091300,16266049,586,583,586,583,4
|
|
20240415,091200,16263711,582,581,582,581,2
|
|
20240415,091100,16262548,580,579,580,579,7318
|
|
20240415,091000,12018239,579,580,580,579,1869
|
|
20240415,090900,10936086,580,580,580,580,2
|
|
20240415,090800,10934926,580,582,582,579,2979
|
|
20240415,090700,9207140,580,581,581,580,1234
|
|
20240415,090600,8491411,584,584,584,584,3
|
|
20240415,090500,8489659,585,583,586,580,5940
|
|
20240415,090400,5032591,586,584,586,584,52
|
|
20240415,090300,5002219,584,584,584,584,451
|
|
20240415,090200,4738835,584,584,584,583,4333
|
|
20240415,090100,2209363,584,588,588,584,2126
|
|
20240415,090000,962791,588,590,591,588,1628
|