577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,183400,52854373,590,590,590,590,2941
|
|
20240417,183300,52854373,590,590,590,590,0
|
|
20240417,183200,52854373,590,590,590,590,0
|
|
20240417,183100,52854373,590,590,590,590,0
|
|
20240417,183000,52854373,590,590,590,590,0
|
|
20240417,182900,52854373,590,590,590,590,0
|
|
20240417,182800,52854373,590,590,590,590,0
|
|
20240417,182700,52854373,590,590,590,590,0
|
|
20240417,182600,52854373,590,590,590,590,0
|
|
20240417,182500,52854373,590,590,590,590,0
|
|
20240417,182400,52854373,590,590,590,590,0
|
|
20240417,182300,52854373,590,590,590,590,0
|
|
20240417,182200,52854373,590,590,590,590,0
|
|
20240417,182100,52854373,590,590,590,590,0
|
|
20240417,182000,52854373,590,590,590,590,0
|
|
20240417,181900,52854373,590,590,590,590,0
|
|
20240417,181800,52854373,590,590,590,590,0
|
|
20240417,181700,52854373,590,590,590,590,0
|
|
20240417,181600,52854373,590,590,590,590,0
|
|
20240417,181500,52854373,590,590,590,590,0
|
|
20240417,181400,52854373,590,590,590,590,0
|
|
20240417,181300,52854373,590,590,590,590,0
|
|
20240417,181200,52854373,590,590,590,590,0
|
|
20240417,181100,52854373,590,590,590,590,0
|
|
20240417,181000,52854373,590,590,590,590,0
|
|
20240417,180900,52854373,590,590,590,590,0
|
|
20240417,180800,52854373,590,590,590,590,0
|
|
20240417,180700,52854373,590,590,590,590,0
|
|
20240417,180600,52854373,590,590,590,590,0
|
|
20240417,180500,52854373,590,590,590,590,0
|
|
20240417,180400,52854373,590,590,590,590,2941
|
|
20240417,180300,52854373,590,590,590,590,0
|
|
20240417,180200,52854373,590,590,590,590,0
|
|
20240417,180100,52854373,590,590,590,590,0
|
|
20240417,180000,52854373,590,590,590,590,0
|
|
20240417,175900,52854373,590,590,590,590,0
|
|
20240417,175800,52854373,590,590,590,590,0
|
|
20240417,175700,52854373,590,590,590,590,0
|
|
20240417,175600,52854373,590,590,590,590,0
|
|
20240417,175500,52854373,590,590,590,590,0
|
|
20240417,175400,52854373,590,590,590,590,0
|
|
20240417,175300,52854373,590,590,590,590,0
|
|
20240417,175200,52854373,590,590,590,590,0
|
|
20240417,175100,52854373,590,590,590,590,0
|
|
20240417,175000,52854373,590,590,590,590,0
|
|
20240417,174900,52854373,590,590,590,590,0
|
|
20240417,174800,52854373,590,590,590,590,0
|
|
20240417,174700,52854373,590,590,590,590,0
|
|
20240417,174600,52854373,590,590,590,590,0
|
|
20240417,174500,52854373,590,590,590,590,0
|
|
20240417,174400,52854373,590,590,590,590,0
|
|
20240417,174300,52854373,590,590,590,590,0
|
|
20240417,174200,52854373,590,590,590,590,0
|
|
20240417,174100,52854373,590,590,590,590,0
|
|
20240417,174000,52854373,590,590,590,590,0
|
|
20240417,173900,52854373,590,590,590,590,0
|
|
20240417,173800,52854373,590,590,590,590,0
|
|
20240417,173700,52854373,590,590,590,590,0
|
|
20240417,173600,52854373,590,590,590,590,0
|
|
20240417,173500,52854373,590,590,590,590,0
|
|
20240417,173400,52854373,590,590,590,590,2941
|
|
20240417,173300,52854373,590,590,590,590,0
|
|
20240417,173200,52854373,590,590,590,590,0
|
|
20240417,173100,52854373,590,590,590,590,0
|
|
20240417,173000,52854373,590,590,590,590,0
|
|
20240417,172900,52854373,590,590,590,590,0
|
|
20240417,172800,52854373,590,590,590,590,0
|
|
20240417,172700,52854373,590,590,590,590,0
|
|
20240417,172600,52854373,590,590,590,590,0
|
|
20240417,172500,52854373,590,590,590,590,0
|
|
20240417,172400,52854373,590,590,590,590,0
|
|
20240417,172300,52854373,590,590,590,590,0
|
|
20240417,172200,52854373,590,590,590,590,0
|
|
20240417,172100,52854373,590,590,590,590,0
|
|
20240417,172000,52854373,590,590,590,590,0
|
|
20240417,171900,52854373,590,590,590,590,0
|
|
20240417,171800,52854373,590,590,590,590,0
|
|
20240417,171700,52854373,590,590,590,590,0
|
|
20240417,171600,52854373,590,590,590,590,0
|
|
20240417,171500,52854373,590,590,590,590,0
|
|
20240417,171400,52854373,590,590,590,590,0
|
|
20240417,171300,52854373,590,590,590,590,0
|
|
20240417,171200,52854373,590,590,590,590,0
|
|
20240417,171100,52854373,590,590,590,590,0
|
|
20240417,171000,52854373,590,590,590,590,0
|
|
20240417,170900,52854373,590,590,590,590,0
|
|
20240417,170800,52854373,590,590,590,590,0
|
|
20240417,170700,52854373,590,590,590,590,0
|
|
20240417,170600,52854373,590,590,590,590,0
|
|
20240417,170500,52854373,590,590,590,590,0
|
|
20240417,170400,52854373,590,590,590,590,2941
|
|
20240417,170300,52854373,590,590,590,590,0
|
|
20240417,170200,52854373,590,590,590,590,0
|
|
20240417,170100,52854373,590,590,590,590,0
|
|
20240417,170000,52854373,590,590,590,590,0
|
|
20240417,165900,52854373,590,590,590,590,0
|
|
20240417,165800,52854373,590,590,590,590,0
|
|
20240417,165700,52854373,590,590,590,590,0
|
|
20240417,165600,52854373,590,590,590,590,0
|
|
20240417,165500,52854373,590,590,590,590,0
|
|
20240417,165400,52854373,590,590,590,590,0
|
|
20240417,165300,52854373,590,590,590,590,0
|
|
20240417,165200,52854373,590,590,590,590,0
|
|
20240417,165100,52854373,590,590,590,590,0
|
|
20240417,165000,52854373,590,590,590,590,0
|
|
20240417,164900,52854373,590,590,590,590,0
|
|
20240417,164800,52854373,590,590,590,590,0
|
|
20240417,164700,52854373,590,590,590,590,0
|
|
20240417,164600,52854373,590,590,590,590,0
|
|
20240417,164500,52854373,590,590,590,590,0
|
|
20240417,164400,52854373,590,590,590,590,0
|
|
20240417,164300,52854373,590,590,590,590,0
|
|
20240417,164200,52854373,590,590,590,590,0
|
|
20240417,164100,52854373,590,590,590,590,0
|
|
20240417,164000,52854373,590,590,590,590,0
|
|
20240417,163900,52854373,590,590,590,590,0
|
|
20240417,163800,52854373,590,590,590,590,0
|
|
20240417,163700,52854373,590,590,590,590,0
|
|
20240417,163600,52854373,590,590,590,590,0
|
|
20240417,163500,52854373,590,590,590,590,0
|
|
20240417,163400,52854373,590,590,590,590,2941
|
|
20240417,163300,52854373,590,590,590,590,0
|
|
20240417,163200,52854373,590,590,590,590,0
|
|
20240417,163100,52854373,590,590,590,590,0
|
|
20240417,163000,52854373,590,590,590,590,0
|
|
20240417,162900,52854373,590,590,590,590,0
|
|
20240417,162800,52854373,590,590,590,590,0
|
|
20240417,162700,52854373,590,590,590,590,0
|
|
20240417,162600,52854373,590,590,590,590,0
|
|
20240417,162500,52854373,590,590,590,590,0
|
|
20240417,162400,52854373,590,590,590,590,0
|
|
20240417,162300,52854373,590,590,590,590,0
|
|
20240417,162200,52854373,590,590,590,590,0
|
|
20240417,162100,52854373,590,590,590,590,0
|
|
20240417,162000,52854373,590,590,590,590,0
|
|
20240417,161900,52854373,590,590,590,590,0
|
|
20240417,161800,52854373,590,590,590,590,0
|
|
20240417,161700,52854373,590,590,590,590,0
|
|
20240417,161600,52854373,590,590,590,590,0
|
|
20240417,161500,52854373,590,590,590,590,0
|
|
20240417,161400,52854373,590,590,590,590,0
|
|
20240417,161300,52854373,590,590,590,590,0
|
|
20240417,161200,52854373,590,590,590,590,0
|
|
20240417,161100,52854373,590,590,590,590,0
|
|
20240417,161000,52854373,590,590,590,590,0
|
|
20240417,160900,52854373,590,590,590,590,0
|
|
20240417,160800,52854373,590,590,590,590,0
|
|
20240417,160700,52854373,590,590,590,590,0
|
|
20240417,160600,52854373,590,590,590,590,0
|
|
20240417,160500,52854373,590,590,590,590,0
|
|
20240417,160400,52854373,590,590,590,590,2941
|
|
20240417,160300,52854373,590,590,590,590,0
|
|
20240417,160200,52854373,590,590,590,590,0
|
|
20240417,160100,52854373,590,590,590,590,0
|
|
20240417,160000,52854373,590,590,590,590,0
|
|
20240417,155900,52854373,590,590,590,590,0
|
|
20240417,155800,52854373,590,590,590,590,0
|
|
20240417,155700,52854373,590,590,590,590,0
|
|
20240417,155600,52854373,590,590,590,590,0
|
|
20240417,155500,52854373,590,590,590,590,0
|
|
20240417,155400,52854373,590,590,590,590,0
|
|
20240417,155300,52854373,590,590,590,590,0
|
|
20240417,155200,52854373,590,590,590,590,0
|
|
20240417,155100,52854373,590,590,590,590,0
|
|
20240417,155000,52854373,590,590,590,590,0
|
|
20240417,154900,52854373,590,590,590,590,0
|
|
20240417,154800,52854373,590,590,590,590,0
|
|
20240417,154700,52854373,590,590,590,590,0
|
|
20240417,154600,52854373,590,590,590,590,0
|
|
20240417,154500,52854373,590,590,590,590,0
|
|
20240417,154400,52854373,590,590,590,590,0
|
|
20240417,154300,52854373,590,590,590,590,0
|
|
20240417,154200,52854373,590,590,590,590,0
|
|
20240417,154100,52854373,590,590,590,590,0
|
|
20240417,154000,52854373,590,590,590,590,0
|
|
20240417,153900,52854373,590,590,590,590,0
|
|
20240417,153800,52854373,590,590,590,590,0
|
|
20240417,153700,52854373,590,590,590,590,0
|
|
20240417,153600,52854373,590,590,590,590,0
|
|
20240417,153500,52854373,590,590,590,590,0
|
|
20240417,153400,52854373,590,590,590,590,2941
|
|
20240417,153300,52854373,590,590,590,590,0
|
|
20240417,153200,52854373,590,590,590,590,0
|
|
20240417,153100,52854373,590,590,590,590,0
|
|
20240417,153000,52854373,590,590,590,590,2941
|
|
20240417,152900,51119183,585,585,585,585,0
|
|
20240417,152800,51119183,585,585,585,585,0
|
|
20240417,152700,51119183,585,585,585,585,0
|
|
20240417,152600,51119183,585,585,585,585,0
|
|
20240417,152500,51119183,585,585,585,585,0
|
|
20240417,152400,51119183,585,585,585,585,0
|
|
20240417,152300,51119183,585,585,585,585,0
|
|
20240417,152200,51119183,585,585,585,585,0
|
|
20240417,152100,51119183,585,585,585,585,0
|
|
20240417,152000,51119183,585,585,585,585,0
|
|
20240417,151900,51119183,585,585,585,585,749
|
|
20240417,151800,50681018,585,585,585,585,2500
|
|
20240417,151700,49218518,586,586,586,585,790
|
|
20240417,151600,48755651,586,586,586,586,6
|
|
20240417,151500,48752135,587,587,587,587,10
|
|
20240417,151400,48746265,588,588,588,588,0
|
|
20240417,151300,48746265,588,588,588,588,0
|
|
20240417,151200,48746265,588,588,588,588,0
|
|
20240417,151100,48746265,588,588,588,588,0
|
|
20240417,151000,48746265,588,588,588,588,0
|
|
20240417,150900,48746265,588,588,588,588,183
|
|
20240417,150800,48638661,588,588,588,588,0
|
|
20240417,150700,48638661,588,588,588,588,117
|
|
20240417,150600,48569865,587,587,587,587,1000
|
|
20240417,150500,47982865,587,587,587,587,0
|
|
20240417,150400,47982865,587,587,587,587,1157
|
|
20240417,150300,47303706,587,587,587,587,0
|
|
20240417,150200,47303706,587,587,587,587,0
|
|
20240417,150100,47303706,587,587,587,587,0
|
|
20240417,150000,47303706,587,587,587,587,0
|
|
20240417,145900,47303706,587,587,587,587,0
|
|
20240417,145800,47303706,587,587,587,587,301
|
|
20240417,145700,47127019,588,588,588,588,0
|
|
20240417,145600,47127019,588,588,588,588,0
|
|
20240417,145500,47127019,588,588,588,588,0
|
|
20240417,145400,47127019,588,588,588,588,1
|
|
20240417,145300,47126431,589,589,589,589,0
|
|
20240417,145200,47126431,589,589,589,589,0
|
|
20240417,145100,47126431,589,588,589,588,286
|
|
20240417,145000,46958052,588,588,588,588,10
|
|
20240417,144900,46952172,588,588,588,588,1
|
|
20240417,144800,46951584,589,589,589,589,0
|
|
20240417,144700,46951584,589,589,589,589,1
|
|
20240417,144600,46950995,589,589,589,589,0
|
|
20240417,144500,46950995,589,589,589,589,522
|
|
20240417,144400,46643537,589,589,589,589,0
|
|
20240417,144300,46643537,589,589,589,589,0
|
|
20240417,144200,46643537,589,589,589,589,0
|
|
20240417,144100,46643537,589,589,589,589,0
|
|
20240417,144000,46643537,589,589,589,589,0
|
|
20240417,143900,46643537,589,589,589,589,0
|
|
20240417,143800,46643537,589,589,589,589,0
|
|
20240417,143700,46643537,589,589,589,589,0
|
|
20240417,143600,46643537,589,589,589,589,0
|
|
20240417,143500,46643537,589,589,589,589,0
|
|
20240417,143400,46643537,589,589,589,589,286
|
|
20240417,143300,46475083,589,589,589,589,0
|
|
20240417,143200,46475083,589,589,589,589,0
|
|
20240417,143100,46475083,589,589,589,589,0
|
|
20240417,143000,46475083,589,589,589,589,0
|
|
20240417,142900,46475083,589,589,589,589,0
|
|
20240417,142800,46475083,589,589,589,589,1
|
|
20240417,142700,46474494,589,589,589,589,0
|
|
20240417,142600,46474494,589,589,589,589,1
|
|
20240417,142500,46473905,587,587,587,587,1
|
|
20240417,142400,46473318,589,589,589,589,1
|
|
20240417,142300,46472729,589,589,589,589,0
|
|
20240417,142200,46472729,589,589,589,589,0
|
|
20240417,142100,46472729,589,589,589,589,0
|
|
20240417,142000,46472729,589,589,589,589,1
|
|
20240417,141900,46472140,587,587,587,587,0
|
|
20240417,141800,46472140,587,587,587,587,0
|
|
20240417,141700,46472140,587,588,589,587,287
|
|
20240417,141600,46303119,588,588,588,588,0
|
|
20240417,141500,46303119,588,588,588,588,1
|
|
20240417,141400,46302531,588,588,588,588,1
|
|
20240417,141300,46301943,588,588,588,588,0
|
|
20240417,141200,46301943,588,588,588,588,0
|
|
20240417,141100,46301943,588,588,588,588,1
|
|
20240417,141000,46301355,589,589,589,589,0
|
|
20240417,140900,46301355,589,589,589,589,0
|
|
20240417,140800,46301355,589,587,589,587,4
|
|
20240417,140700,46299001,589,587,589,587,5000
|
|
20240417,140600,43357755,587,587,587,587,0
|
|
20240417,140500,43357755,587,587,587,587,0
|
|
20240417,140400,43357755,587,587,587,587,0
|
|
20240417,140300,43357755,587,587,587,587,0
|
|
20240417,140200,43357755,587,587,587,587,0
|
|
20240417,140100,43357755,587,587,587,587,0
|
|
20240417,140000,43357755,587,586,587,586,286
|
|
20240417,135900,43190103,586,586,586,586,0
|
|
20240417,135800,43190103,586,586,586,586,7744
|
|
20240417,135700,38652119,587,587,587,587,0
|
|
20240417,135600,38652119,587,588,589,587,39
|
|
20240417,135500,38629223,587,587,587,587,1000
|
|
20240417,135400,38042223,587,587,587,587,1130
|
|
20240417,135300,37378913,587,587,587,587,0
|
|
20240417,135200,37378913,587,587,587,587,0
|
|
20240417,135100,37378913,587,587,587,587,0
|
|
20240417,135000,37378913,587,587,587,587,1
|
|
20240417,134900,37378326,589,589,589,589,0
|
|
20240417,134800,37378326,589,589,589,589,0
|
|
20240417,134700,37378326,589,589,589,589,0
|
|
20240417,134600,37378326,589,589,589,589,0
|
|
20240417,134500,37378326,589,589,589,589,0
|
|
20240417,134400,37378326,589,589,589,589,0
|
|
20240417,134300,37378326,589,589,589,589,286
|
|
20240417,134200,37209872,589,589,589,589,0
|
|
20240417,134100,37209872,589,589,589,589,1
|
|
20240417,134000,37209283,587,588,588,587,2000
|
|
20240417,133900,36035161,588,588,588,588,1
|
|
20240417,133800,36034573,588,588,588,588,7
|
|
20240417,133700,36030457,588,588,588,588,30
|
|
20240417,133600,36012817,588,588,588,588,0
|
|
20240417,133500,36012817,588,588,588,588,0
|
|
20240417,133400,36012817,588,588,588,588,0
|
|
20240417,133300,36012817,588,588,588,588,0
|
|
20240417,133200,36012817,588,588,588,588,0
|
|
20240417,133100,36012817,588,588,588,588,0
|
|
20240417,133000,36012817,588,588,588,588,0
|
|
20240417,132900,36012817,588,588,588,588,2
|
|
20240417,132800,36011641,588,588,588,588,0
|
|
20240417,132700,36011641,588,588,588,588,0
|
|
20240417,132600,36011641,588,589,589,588,1286
|
|
20240417,132500,35255187,588,588,588,588,234
|
|
20240417,132400,35117595,587,587,587,587,0
|
|
20240417,132300,35117595,587,587,587,587,1
|
|
20240417,132200,35117008,588,588,588,588,0
|
|
20240417,132100,35117008,588,588,588,588,0
|
|
20240417,132000,35117008,588,588,588,588,5
|
|
20240417,131900,35114068,588,588,588,588,22
|
|
20240417,131800,35101132,587,587,587,587,0
|
|
20240417,131700,35101132,587,587,587,587,0
|
|
20240417,131600,35101132,587,587,587,587,0
|
|
20240417,131500,35101132,587,587,587,587,0
|
|
20240417,131400,35101132,587,587,587,587,0
|
|
20240417,131300,35101132,587,588,588,587,1778
|
|
20240417,131200,34055669,588,588,588,588,0
|
|
20240417,131100,34055669,588,588,588,588,1
|
|
20240417,131000,34055081,589,589,589,589,1
|
|
20240417,130900,34054492,590,590,590,590,287
|
|
20240417,130800,33885162,590,589,590,589,500
|
|
20240417,130700,33590463,589,589,589,589,1
|
|
20240417,130600,33589874,589,589,589,589,0
|
|
20240417,130500,33589874,589,589,589,589,1500
|
|
20240417,130400,32706374,589,589,589,589,0
|
|
20240417,130300,32706374,589,589,589,589,0
|
|
20240417,130200,32706374,589,589,589,589,68
|
|
20240417,130100,32666322,589,589,589,589,178
|
|
20240417,130000,32561480,589,589,589,589,48
|
|
20240417,125900,32533208,589,589,589,589,0
|
|
20240417,125800,32533208,589,589,589,589,0
|
|
20240417,125700,32533208,589,589,589,589,283
|
|
20240417,125600,32366521,589,588,589,588,62
|
|
20240417,125500,32330004,588,588,588,588,1
|
|
20240417,125400,32329416,589,589,589,589,1
|
|
20240417,125300,32328827,589,589,589,589,53
|
|
20240417,125200,32297610,589,589,589,589,287
|
|
20240417,125100,32128567,588,588,588,588,0
|
|
20240417,125000,32128567,588,588,588,588,0
|
|
20240417,124900,32128567,588,588,588,588,0
|
|
20240417,124800,32128567,588,589,589,588,21
|
|
20240417,124700,32116199,589,588,589,588,81
|
|
20240417,124600,32068570,588,589,589,588,200
|
|
20240417,124500,31950771,590,590,590,590,1
|
|
20240417,124400,31950181,590,590,590,590,0
|
|
20240417,124300,31950181,590,589,590,589,12
|
|
20240417,124200,31943102,590,590,590,590,0
|
|
20240417,124100,31943102,590,590,590,590,1
|
|
20240417,124000,31942512,589,589,589,589,1
|
|
20240417,123900,31941923,590,590,590,590,1
|
|
20240417,123800,31941333,589,589,589,589,77
|
|
20240417,123700,31895980,589,589,589,589,1
|
|
20240417,123600,31895391,591,591,591,591,0
|
|
20240417,123500,31895391,591,590,591,590,287
|
|
20240417,123400,31725775,590,590,590,590,0
|
|
20240417,123300,31725775,590,590,590,590,88
|
|
20240417,123200,31673855,590,590,590,590,0
|
|
20240417,123100,31673855,590,590,590,590,6
|
|
20240417,123000,31670315,590,590,590,590,268
|
|
20240417,122900,31512195,591,591,591,591,0
|
|
20240417,122800,31512195,591,591,591,591,0
|
|
20240417,122700,31512195,591,591,591,591,1
|
|
20240417,122600,31511604,591,591,591,591,1
|
|
20240417,122500,31511013,590,590,590,590,0
|
|
20240417,122400,31511013,590,590,590,590,1333
|
|
20240417,122300,30724543,590,590,590,590,0
|
|
20240417,122200,30724543,590,590,590,590,0
|
|
20240417,122100,30724543,590,589,590,589,1000
|
|
20240417,122000,30135277,589,589,589,589,0
|
|
20240417,121900,30135277,589,589,589,589,0
|
|
20240417,121800,30135277,589,589,589,589,287
|
|
20240417,121700,29966234,588,588,588,588,0
|
|
20240417,121600,29966234,588,588,588,588,0
|
|
20240417,121500,29966234,588,588,588,588,0
|
|
20240417,121400,29966234,588,588,588,588,1
|
|
20240417,121300,29965646,589,589,589,589,0
|
|
20240417,121200,29965646,589,589,589,589,0
|
|
20240417,121100,29965646,589,589,589,589,0
|
|
20240417,121000,29965646,589,589,589,589,0
|
|
20240417,120900,29965646,589,589,589,589,0
|
|
20240417,120800,29965646,589,589,589,589,0
|
|
20240417,120700,29965646,589,589,589,589,0
|
|
20240417,120600,29965646,589,589,589,589,0
|
|
20240417,120500,29965646,589,589,589,589,0
|
|
20240417,120400,29965646,589,589,589,589,0
|
|
20240417,120300,29965646,589,589,589,589,0
|
|
20240417,120200,29965646,589,589,589,589,0
|
|
20240417,120100,29965646,589,588,589,588,287
|
|
20240417,120000,29796611,588,588,588,588,0
|
|
20240417,115900,29796611,588,588,588,588,1
|
|
20240417,115800,29796023,587,587,587,587,0
|
|
20240417,115700,29796023,587,587,587,587,0
|
|
20240417,115600,29796023,587,587,587,587,0
|
|
20240417,115500,29796023,587,587,587,587,39
|
|
20240417,115400,29773130,587,587,587,587,1
|
|
20240417,115300,29772543,588,588,588,588,0
|
|
20240417,115200,29772543,588,588,588,588,0
|
|
20240417,115100,29772543,588,588,588,588,0
|
|
20240417,115000,29772543,588,588,588,588,0
|
|
20240417,114900,29772543,588,588,588,588,0
|
|
20240417,114800,29772543,588,588,588,588,1
|
|
20240417,114700,29771955,589,589,589,589,0
|
|
20240417,114600,29771955,589,589,589,589,0
|
|
20240417,114500,29771955,589,589,589,589,0
|
|
20240417,114400,29771955,589,588,589,588,287
|
|
20240417,114300,29602913,587,587,587,587,0
|
|
20240417,114200,29602913,587,587,587,587,0
|
|
20240417,114100,29602913,587,587,587,587,0
|
|
20240417,114000,29602913,587,587,587,587,0
|
|
20240417,113900,29602913,587,587,587,587,0
|
|
20240417,113800,29602913,587,588,588,587,2
|
|
20240417,113700,29601738,588,588,588,588,0
|
|
20240417,113600,29601738,588,588,588,588,21
|
|
20240417,113500,29589390,588,588,588,588,0
|
|
20240417,113400,29589390,588,588,588,588,1001
|
|
20240417,113300,29000802,588,588,588,588,1100
|
|
20240417,113200,28354002,588,588,588,588,0
|
|
20240417,113100,28354002,588,588,588,588,0
|
|
20240417,113000,28354002,588,588,588,588,0
|
|
20240417,112900,28354002,588,588,588,588,0
|
|
20240417,112800,28354002,588,588,588,588,0
|
|
20240417,112700,28354002,588,587,588,587,287
|
|
20240417,112600,28185468,587,586,587,586,501
|
|
20240417,112500,27891382,587,587,587,587,0
|
|
20240417,112400,27891382,587,587,587,587,290
|
|
20240417,112300,27721152,587,587,587,587,0
|
|
20240417,112200,27721152,587,587,587,587,0
|
|
20240417,112100,27721152,587,587,587,587,0
|
|
20240417,112000,27721152,587,587,587,587,0
|
|
20240417,111900,27721152,587,587,587,587,0
|
|
20240417,111800,27721152,587,587,587,587,181
|
|
20240417,111700,27614905,587,587,587,587,1
|
|
20240417,111600,27614318,587,587,587,587,0
|
|
20240417,111500,27614318,587,587,587,587,1
|
|
20240417,111400,27613731,586,586,586,586,0
|
|
20240417,111300,27613731,586,586,586,586,0
|
|
20240417,111200,27613731,586,586,586,586,0
|
|
20240417,111100,27613731,586,586,586,586,1
|
|
20240417,111000,27613145,587,587,587,587,287
|
|
20240417,110900,27444676,585,585,585,585,0
|
|
20240417,110800,27444676,585,585,585,585,0
|
|
20240417,110700,27444676,585,585,585,585,0
|
|
20240417,110600,27444676,585,585,585,585,0
|
|
20240417,110500,27444676,585,585,585,585,0
|
|
20240417,110400,27444676,585,585,585,585,1
|
|
20240417,110300,27444091,585,585,585,585,823
|
|
20240417,110200,26962636,587,587,587,587,0
|
|
20240417,110100,26962636,587,587,587,587,0
|
|
20240417,110000,26962636,587,587,587,587,0
|
|
20240417,105900,26962636,587,587,587,587,0
|
|
20240417,105800,26962636,587,587,587,587,0
|
|
20240417,105700,26962636,587,587,587,587,0
|
|
20240417,105600,26962636,587,587,587,587,11
|
|
20240417,105500,26956179,587,587,587,587,0
|
|
20240417,105400,26956179,587,587,587,587,1
|
|
20240417,105300,26955592,587,587,587,587,287
|
|
20240417,105200,26787123,587,587,587,587,6
|
|
20240417,105100,26783601,585,585,585,585,0
|
|
20240417,105000,26783601,585,585,585,585,0
|
|
20240417,104900,26783601,585,585,585,585,0
|
|
20240417,104800,26783601,585,585,585,585,0
|
|
20240417,104700,26783601,585,585,585,585,1500
|
|
20240417,104600,25906101,585,585,585,585,0
|
|
20240417,104500,25906101,585,585,585,585,0
|
|
20240417,104400,25906101,585,585,585,585,0
|
|
20240417,104300,25906101,585,585,585,585,1
|
|
20240417,104200,25905516,584,584,584,584,0
|
|
20240417,104100,25905516,584,584,584,584,1
|
|
20240417,104000,25904932,587,587,587,587,0
|
|
20240417,103900,25904932,587,587,587,587,0
|
|
20240417,103800,25904932,587,587,587,587,15
|
|
20240417,103700,25896127,586,586,586,586,1
|
|
20240417,103600,25895541,588,588,588,588,678
|
|
20240417,103500,25496877,587,584,587,584,1336
|
|
20240417,103400,24712890,586,586,586,586,0
|
|
20240417,103300,24712890,586,586,586,586,0
|
|
20240417,103200,24712890,586,586,586,586,0
|
|
20240417,103100,24712890,586,586,586,586,0
|
|
20240417,103000,24712890,586,586,586,586,0
|
|
20240417,102900,24712890,586,586,586,586,0
|
|
20240417,102800,24712890,586,586,586,586,0
|
|
20240417,102700,24712890,586,586,586,586,1
|
|
20240417,102600,24712304,586,586,586,586,0
|
|
20240417,102500,24712304,586,586,586,586,1
|
|
20240417,102400,24711718,586,586,586,586,1
|
|
20240417,102300,24711132,588,588,588,588,0
|
|
20240417,102200,24711132,588,588,588,588,0
|
|
20240417,102100,24711132,588,588,588,588,0
|
|
20240417,102000,24711132,588,588,588,588,0
|
|
20240417,101900,24711132,588,585,588,585,287
|
|
20240417,101800,24542379,588,585,588,585,10000
|
|
20240417,101700,18679905,585,585,585,585,0
|
|
20240417,101600,18679905,585,585,585,585,13
|
|
20240417,101500,18672300,585,585,585,585,0
|
|
20240417,101400,18672300,585,584,585,584,111
|
|
20240417,101300,18607366,584,584,584,584,0
|
|
20240417,101200,18607366,584,584,584,584,44
|
|
20240417,101100,18581670,584,584,584,584,212
|
|
20240417,101000,18457862,584,584,584,584,1500
|
|
20240417,100900,17581862,584,584,584,584,552
|
|
20240417,100800,17259494,584,584,584,584,0
|
|
20240417,100700,17259494,584,584,584,584,0
|
|
20240417,100600,17259494,584,584,584,584,0
|
|
20240417,100500,17259494,584,584,584,584,363
|
|
20240417,100400,17047502,585,585,585,585,0
|
|
20240417,100300,17047502,585,585,585,585,18
|
|
20240417,100200,17036972,584,585,585,584,297
|
|
20240417,100100,16863237,585,584,585,584,2
|
|
20240417,100000,16862068,585,585,585,585,680
|
|
20240417,095900,16464268,585,585,585,585,0
|
|
20240417,095800,16464268,585,585,585,585,0
|
|
20240417,095700,16464268,585,585,585,585,0
|
|
20240417,095600,16464268,585,585,585,585,182
|
|
20240417,095500,16357798,585,587,587,585,537
|
|
20240417,095400,16043082,588,588,589,588,1263
|
|
20240417,095300,15300425,589,589,589,589,0
|
|
20240417,095200,15300425,589,589,589,589,0
|
|
20240417,095100,15300425,589,589,589,589,23
|
|
20240417,095000,15286878,589,589,589,589,59
|
|
20240417,094900,15252127,588,588,588,588,654
|
|
20240417,094800,14867575,588,588,588,588,1
|
|
20240417,094700,14866987,588,588,588,588,0
|
|
20240417,094600,14866987,588,588,588,588,0
|
|
20240417,094500,14866987,588,588,588,588,287
|
|
20240417,094400,14698231,588,588,588,588,1
|
|
20240417,094300,14697643,588,588,588,588,0
|
|
20240417,094200,14697643,588,588,588,588,0
|
|
20240417,094100,14697643,588,588,588,588,0
|
|
20240417,094000,14697643,588,588,588,588,0
|
|
20240417,093900,14697643,588,588,588,588,0
|
|
20240417,093800,14697643,588,588,588,588,0
|
|
20240417,093700,14697643,588,588,588,588,1
|
|
20240417,093600,14697055,588,588,588,588,0
|
|
20240417,093500,14697055,588,587,588,587,105
|
|
20240417,093400,14635415,588,588,588,588,0
|
|
20240417,093300,14635415,588,588,588,588,1
|
|
20240417,093200,14634827,588,587,588,587,15
|
|
20240417,093100,14626017,588,588,588,588,0
|
|
20240417,093000,14626017,588,588,588,588,0
|
|
20240417,092900,14626017,588,588,588,588,0
|
|
20240417,092800,14626017,588,588,588,588,0
|
|
20240417,092700,14626017,588,588,588,588,0
|
|
20240417,092600,14626017,588,588,588,588,0
|
|
20240417,092500,14626017,588,588,588,588,0
|
|
20240417,092400,14626017,588,588,588,588,0
|
|
20240417,092300,14626017,588,588,588,588,1
|
|
20240417,092200,14625429,588,588,588,588,463
|
|
20240417,092100,14353185,588,588,588,588,13
|
|
20240417,092000,14345541,588,588,588,588,1
|
|
20240417,091900,14344953,588,588,588,588,1
|
|
20240417,091800,14344365,587,587,587,587,0
|
|
20240417,091700,14344365,587,587,587,587,1
|
|
20240417,091600,14343778,587,587,587,587,1
|
|
20240417,091500,14343191,587,587,587,587,1
|
|
20240417,091400,14342604,589,588,589,588,2985
|
|
20240417,091300,12585439,589,589,589,589,0
|
|
20240417,091200,12585439,589,589,589,589,0
|
|
20240417,091100,12585439,589,589,589,589,2
|
|
20240417,091000,12584261,589,587,589,587,14261
|
|
20240417,090900,4184546,585,585,585,585,1
|
|
20240417,090800,4183961,585,585,585,585,0
|
|
20240417,090700,4183961,585,585,585,585,0
|
|
20240417,090600,4183961,585,585,585,585,0
|
|
20240417,090500,4183961,585,589,589,585,2001
|
|
20240417,090400,3005376,589,589,589,589,0
|
|
20240417,090300,3005376,589,589,589,589,0
|
|
20240417,090200,3005376,589,589,589,589,500
|
|
20240417,090100,2710876,590,590,590,590,1000
|
|
20240417,090000,2120876,590,589,590,589,3600
|