577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240418,183400,92700670,589,589,589,589,1377
|
|
20240418,183300,92700670,589,589,589,589,0
|
|
20240418,183200,92700670,589,589,589,589,0
|
|
20240418,183100,92700670,589,589,589,589,0
|
|
20240418,183000,92700670,589,589,589,589,0
|
|
20240418,182900,92700670,589,589,589,589,0
|
|
20240418,182800,92700670,589,589,589,589,0
|
|
20240418,182700,92700670,589,589,589,589,0
|
|
20240418,182600,92700670,589,589,589,589,0
|
|
20240418,182500,92700670,589,589,589,589,0
|
|
20240418,182400,92700670,589,589,589,589,0
|
|
20240418,182300,92700670,589,589,589,589,0
|
|
20240418,182200,92700670,589,589,589,589,0
|
|
20240418,182100,92700670,589,589,589,589,0
|
|
20240418,182000,92700670,589,589,589,589,0
|
|
20240418,181900,92700670,589,589,589,589,0
|
|
20240418,181800,92700670,589,589,589,589,0
|
|
20240418,181700,92700670,589,589,589,589,0
|
|
20240418,181600,92700670,589,589,589,589,0
|
|
20240418,181500,92700670,589,589,589,589,0
|
|
20240418,181400,92700670,589,589,589,589,0
|
|
20240418,181300,92700670,589,589,589,589,0
|
|
20240418,181200,92700670,589,589,589,589,0
|
|
20240418,181100,92700670,589,589,589,589,0
|
|
20240418,181000,92700670,589,589,589,589,0
|
|
20240418,180900,92700670,589,589,589,589,0
|
|
20240418,180800,92700670,589,589,589,589,0
|
|
20240418,180700,92700670,589,589,589,589,0
|
|
20240418,180600,92700670,589,589,589,589,0
|
|
20240418,180500,92700670,589,589,589,589,0
|
|
20240418,180400,92700670,589,589,589,589,1377
|
|
20240418,180300,92700670,589,589,589,589,0
|
|
20240418,180200,92700670,589,589,589,589,0
|
|
20240418,180100,92700670,589,589,589,589,0
|
|
20240418,180000,92700670,589,589,589,589,0
|
|
20240418,175900,92700670,589,589,589,589,0
|
|
20240418,175800,92700670,589,589,589,589,0
|
|
20240418,175700,92700670,589,589,589,589,0
|
|
20240418,175600,92700670,589,589,589,589,0
|
|
20240418,175500,92700670,589,589,589,589,0
|
|
20240418,175400,92700670,589,589,589,589,0
|
|
20240418,175300,92700670,589,589,589,589,0
|
|
20240418,175200,92700670,589,589,589,589,0
|
|
20240418,175100,92700670,589,589,589,589,0
|
|
20240418,175000,92700670,589,589,589,589,0
|
|
20240418,174900,92700670,589,589,589,589,0
|
|
20240418,174800,92700670,589,589,589,589,0
|
|
20240418,174700,92700670,589,589,589,589,0
|
|
20240418,174600,92700670,589,589,589,589,0
|
|
20240418,174500,92700670,589,589,589,589,0
|
|
20240418,174400,92700670,589,589,589,589,0
|
|
20240418,174300,92700670,589,589,589,589,0
|
|
20240418,174200,92700670,589,589,589,589,0
|
|
20240418,174100,92700670,589,589,589,589,0
|
|
20240418,174000,92700670,589,589,589,589,0
|
|
20240418,173900,92700670,589,589,589,589,0
|
|
20240418,173800,92700670,589,589,589,589,0
|
|
20240418,173700,92700670,589,589,589,589,0
|
|
20240418,173600,92700670,589,589,589,589,0
|
|
20240418,173500,92700670,589,589,589,589,0
|
|
20240418,173400,92700670,589,589,589,589,1377
|
|
20240418,173300,92700670,589,589,589,589,0
|
|
20240418,173200,92700670,589,589,589,589,0
|
|
20240418,173100,92700670,589,589,589,589,0
|
|
20240418,173000,92700670,589,589,589,589,0
|
|
20240418,172900,92700670,589,589,589,589,0
|
|
20240418,172800,92700670,589,589,589,589,0
|
|
20240418,172700,92700670,589,589,589,589,0
|
|
20240418,172600,92700670,589,589,589,589,0
|
|
20240418,172500,92700670,589,589,589,589,0
|
|
20240418,172400,92700670,589,589,589,589,0
|
|
20240418,172300,92700670,589,589,589,589,0
|
|
20240418,172200,92700670,589,589,589,589,0
|
|
20240418,172100,92700670,589,589,589,589,0
|
|
20240418,172000,92700670,589,589,589,589,0
|
|
20240418,171900,92700670,589,589,589,589,0
|
|
20240418,171800,92700670,589,589,589,589,0
|
|
20240418,171700,92700670,589,589,589,589,0
|
|
20240418,171600,92700670,589,589,589,589,0
|
|
20240418,171500,92700670,589,589,589,589,0
|
|
20240418,171400,92700670,589,589,589,589,0
|
|
20240418,171300,92700670,589,589,589,589,0
|
|
20240418,171200,92700670,589,589,589,589,0
|
|
20240418,171100,92700670,589,589,589,589,0
|
|
20240418,171000,92700670,589,589,589,589,0
|
|
20240418,170900,92700670,589,589,589,589,0
|
|
20240418,170800,92700670,589,589,589,589,0
|
|
20240418,170700,92700670,589,589,589,589,0
|
|
20240418,170600,92700670,589,589,589,589,0
|
|
20240418,170500,92700670,589,589,589,589,0
|
|
20240418,170400,92700670,589,589,589,589,1377
|
|
20240418,170300,92700670,589,589,589,589,0
|
|
20240418,170200,92700670,589,589,589,589,0
|
|
20240418,170100,92700670,589,589,589,589,0
|
|
20240418,170000,92700670,589,589,589,589,0
|
|
20240418,165900,92700670,589,589,589,589,0
|
|
20240418,165800,92700670,589,589,589,589,0
|
|
20240418,165700,92700670,589,589,589,589,0
|
|
20240418,165600,92700670,589,589,589,589,0
|
|
20240418,165500,92700670,589,589,589,589,0
|
|
20240418,165400,92700670,589,589,589,589,0
|
|
20240418,165300,92700670,589,589,589,589,0
|
|
20240418,165200,92700670,589,589,589,589,0
|
|
20240418,165100,92700670,589,589,589,589,0
|
|
20240418,165000,92700670,589,589,589,589,0
|
|
20240418,164900,92700670,589,589,589,589,0
|
|
20240418,164800,92700670,589,589,589,589,0
|
|
20240418,164700,92700670,589,589,589,589,0
|
|
20240418,164600,92700670,589,589,589,589,0
|
|
20240418,164500,92700670,589,589,589,589,0
|
|
20240418,164400,92700670,589,589,589,589,0
|
|
20240418,164300,92700670,589,589,589,589,0
|
|
20240418,164200,92700670,589,589,589,589,0
|
|
20240418,164100,92700670,589,589,589,589,0
|
|
20240418,164000,92700670,589,589,589,589,0
|
|
20240418,163900,92700670,589,589,589,589,0
|
|
20240418,163800,92700670,589,589,589,589,0
|
|
20240418,163700,92700670,589,589,589,589,0
|
|
20240418,163600,92700670,589,589,589,589,0
|
|
20240418,163500,92700670,589,589,589,589,0
|
|
20240418,163400,92700670,589,589,589,589,1377
|
|
20240418,163300,92700670,589,589,589,589,0
|
|
20240418,163200,92700670,589,589,589,589,0
|
|
20240418,163100,92700670,589,589,589,589,0
|
|
20240418,163000,92700670,589,589,589,589,0
|
|
20240418,162900,92700670,589,589,589,589,0
|
|
20240418,162800,92700670,589,589,589,589,0
|
|
20240418,162700,92700670,589,589,589,589,0
|
|
20240418,162600,92700670,589,589,589,589,0
|
|
20240418,162500,92700670,589,589,589,589,0
|
|
20240418,162400,92700670,589,589,589,589,0
|
|
20240418,162300,92700670,589,589,589,589,0
|
|
20240418,162200,92700670,589,589,589,589,0
|
|
20240418,162100,92700670,589,589,589,589,0
|
|
20240418,162000,92700670,589,589,589,589,0
|
|
20240418,161900,92700670,589,589,589,589,0
|
|
20240418,161800,92700670,589,589,589,589,0
|
|
20240418,161700,92700670,589,589,589,589,0
|
|
20240418,161600,92700670,589,589,589,589,0
|
|
20240418,161500,92700670,589,589,589,589,0
|
|
20240418,161400,92700670,589,589,589,589,0
|
|
20240418,161300,92700670,589,589,589,589,0
|
|
20240418,161200,92700670,589,589,589,589,0
|
|
20240418,161100,92700670,589,589,589,589,0
|
|
20240418,161000,92700670,589,589,589,589,0
|
|
20240418,160900,92700670,589,589,589,589,0
|
|
20240418,160800,92700670,589,589,589,589,0
|
|
20240418,160700,92700670,589,589,589,589,0
|
|
20240418,160600,92700670,589,589,589,589,0
|
|
20240418,160500,92700670,589,589,589,589,0
|
|
20240418,160400,92700670,589,589,589,589,1377
|
|
20240418,160300,92700670,589,589,589,589,0
|
|
20240418,160200,92700670,589,589,589,589,0
|
|
20240418,160100,92700670,589,589,589,589,0
|
|
20240418,160000,92700670,589,589,589,589,0
|
|
20240418,155900,92700670,589,589,589,589,0
|
|
20240418,155800,92700670,589,589,589,589,0
|
|
20240418,155700,92700670,589,589,589,589,0
|
|
20240418,155600,92700670,589,589,589,589,0
|
|
20240418,155500,92700670,589,589,589,589,0
|
|
20240418,155400,92700670,589,589,589,589,0
|
|
20240418,155300,92700670,589,589,589,589,0
|
|
20240418,155200,92700670,589,589,589,589,0
|
|
20240418,155100,92700670,589,589,589,589,0
|
|
20240418,155000,92700670,589,589,589,589,0
|
|
20240418,154900,92700670,589,589,589,589,0
|
|
20240418,154800,92700670,589,589,589,589,0
|
|
20240418,154700,92700670,589,589,589,589,0
|
|
20240418,154600,92700670,589,589,589,589,0
|
|
20240418,154500,92700670,589,589,589,589,0
|
|
20240418,154400,92700670,589,589,589,589,0
|
|
20240418,154300,92700670,589,589,589,589,0
|
|
20240418,154200,92700670,589,589,589,589,0
|
|
20240418,154100,92700670,589,589,589,589,0
|
|
20240418,154000,92700670,589,589,589,589,0
|
|
20240418,153900,92700670,589,589,589,589,0
|
|
20240418,153800,92700670,589,589,589,589,0
|
|
20240418,153700,92700670,589,589,589,589,0
|
|
20240418,153600,92700670,589,589,589,589,0
|
|
20240418,153500,92700670,589,589,589,589,0
|
|
20240418,153400,92700670,589,589,589,589,1377
|
|
20240418,153300,92700670,589,589,589,589,0
|
|
20240418,153200,92700670,589,589,589,589,0
|
|
20240418,153100,92700670,589,589,589,589,0
|
|
20240418,153000,92700670,589,589,589,589,1377
|
|
20240418,152900,91889617,587,587,587,587,0
|
|
20240418,152800,91889617,587,587,587,587,0
|
|
20240418,152700,91889617,587,587,587,587,0
|
|
20240418,152600,91889617,587,587,587,587,0
|
|
20240418,152500,91889617,587,587,587,587,0
|
|
20240418,152400,91889617,587,587,587,587,0
|
|
20240418,152300,91889617,587,587,587,587,0
|
|
20240418,152200,91889617,587,587,587,587,0
|
|
20240418,152100,91889617,587,587,587,587,0
|
|
20240418,152000,91889617,587,587,587,587,0
|
|
20240418,151900,91889617,587,585,587,584,320
|
|
20240418,151800,91702731,585,584,585,584,186
|
|
20240418,151700,91593963,585,585,585,585,244
|
|
20240418,151600,91451223,585,585,585,585,0
|
|
20240418,151500,91451223,585,585,585,585,0
|
|
20240418,151400,91451223,585,585,585,585,149
|
|
20240418,151300,91364058,584,584,584,584,800
|
|
20240418,151200,90896858,585,585,585,585,0
|
|
20240418,151100,90896858,585,585,585,585,165
|
|
20240418,151000,90800333,585,585,585,585,256
|
|
20240418,150900,90650573,586,586,586,586,0
|
|
20240418,150800,90650573,586,586,586,586,0
|
|
20240418,150700,90650573,586,586,586,586,514
|
|
20240418,150600,90349369,585,585,585,585,1
|
|
20240418,150500,90348784,586,586,586,586,0
|
|
20240418,150400,90348784,586,586,586,586,0
|
|
20240418,150300,90348784,586,586,586,586,0
|
|
20240418,150200,90348784,586,586,586,586,0
|
|
20240418,150100,90348784,586,586,586,586,0
|
|
20240418,150000,90348784,586,586,586,586,0
|
|
20240418,145900,90348784,586,585,586,584,871
|
|
20240418,145800,89839673,587,588,588,587,183
|
|
20240418,145700,89732249,588,588,588,588,1000
|
|
20240418,145600,89144249,587,587,587,587,0
|
|
20240418,145500,89144249,587,587,587,587,0
|
|
20240418,145400,89144249,587,587,587,587,1
|
|
20240418,145300,89143662,587,587,587,587,0
|
|
20240418,145200,89143662,587,587,587,587,0
|
|
20240418,145100,89143662,587,587,587,587,0
|
|
20240418,145000,89143662,587,587,587,587,97
|
|
20240418,144900,89086723,585,585,585,585,200
|
|
20240418,144800,88969723,586,586,586,586,0
|
|
20240418,144700,88969723,586,586,586,586,0
|
|
20240418,144600,88969723,586,586,586,586,0
|
|
20240418,144500,88969723,586,586,586,586,532
|
|
20240418,144400,88657971,586,586,586,586,0
|
|
20240418,144300,88657971,586,586,586,586,0
|
|
20240418,144200,88657971,586,585,586,585,2
|
|
20240418,144100,88656800,586,586,586,586,229
|
|
20240418,144000,88522606,586,586,586,586,0
|
|
20240418,143900,88522606,586,586,586,586,0
|
|
20240418,143800,88522606,586,586,586,586,0
|
|
20240418,143700,88522606,586,586,586,586,404
|
|
20240418,143600,88285862,586,586,586,586,0
|
|
20240418,143500,88285862,586,586,586,586,0
|
|
20240418,143400,88285862,586,586,586,586,0
|
|
20240418,143300,88285862,586,586,586,586,0
|
|
20240418,143200,88285862,586,586,586,586,0
|
|
20240418,143100,88285862,586,586,586,586,202
|
|
20240418,143000,88167490,586,586,586,586,500
|
|
20240418,142900,87874490,585,585,585,585,0
|
|
20240418,142800,87874490,585,585,585,585,0
|
|
20240418,142700,87874490,585,585,585,585,0
|
|
20240418,142600,87874490,585,585,585,585,0
|
|
20240418,142500,87874490,585,585,585,585,0
|
|
20240418,142400,87874490,585,585,585,585,0
|
|
20240418,142300,87874490,585,585,585,585,0
|
|
20240418,142200,87874490,585,585,585,585,0
|
|
20240418,142100,87874490,585,585,585,585,1
|
|
20240418,142000,87873905,586,586,586,586,0
|
|
20240418,141900,87873905,586,586,586,586,0
|
|
20240418,141800,87873905,586,586,586,586,307
|
|
20240418,141700,87694003,585,585,585,585,0
|
|
20240418,141600,87694003,585,585,585,585,0
|
|
20240418,141500,87694003,585,585,585,585,0
|
|
20240418,141400,87694003,585,585,585,585,0
|
|
20240418,141300,87694003,585,585,585,585,0
|
|
20240418,141200,87694003,585,585,585,585,466
|
|
20240418,141100,87421393,584,584,584,584,0
|
|
20240418,141000,87421393,584,584,584,584,0
|
|
20240418,140900,87421393,584,584,584,584,0
|
|
20240418,140800,87421393,584,584,584,584,0
|
|
20240418,140700,87421393,584,584,584,584,51
|
|
20240418,140600,87391609,584,584,584,584,0
|
|
20240418,140500,87391609,584,584,584,584,1
|
|
20240418,140400,87391025,585,585,585,585,0
|
|
20240418,140300,87391025,585,585,585,585,0
|
|
20240418,140200,87391025,585,585,585,585,0
|
|
20240418,140100,87391025,585,585,585,585,58
|
|
20240418,140000,87357095,585,585,585,585,2380
|
|
20240418,135900,85964795,585,585,585,585,0
|
|
20240418,135800,85964795,585,585,585,585,0
|
|
20240418,135700,85964795,585,585,585,585,0
|
|
20240418,135600,85964795,585,585,585,585,1
|
|
20240418,135500,85964210,590,590,590,590,0
|
|
20240418,135400,85964210,590,585,590,585,29
|
|
20240418,135300,85947115,584,584,584,584,4866
|
|
20240418,135200,83105371,584,584,584,584,0
|
|
20240418,135100,83105371,584,585,586,584,4577
|
|
20240418,135000,80424673,585,585,585,585,0
|
|
20240418,134900,80424673,585,585,585,585,0
|
|
20240418,134800,80424673,585,584,585,584,251
|
|
20240418,134700,80277839,584,584,584,584,249
|
|
20240418,134600,80132423,585,585,585,585,0
|
|
20240418,134500,80132423,585,585,585,585,2
|
|
20240418,134400,80131253,585,585,585,585,41
|
|
20240418,134300,80107268,584,584,584,584,0
|
|
20240418,134200,80107268,584,584,584,584,0
|
|
20240418,134100,80107268,584,584,584,584,0
|
|
20240418,134000,80107268,584,584,584,584,0
|
|
20240418,133900,80107268,584,584,584,584,0
|
|
20240418,133800,80107268,584,584,584,584,271
|
|
20240418,133700,79949004,584,584,584,584,0
|
|
20240418,133600,79949004,584,584,584,584,0
|
|
20240418,133500,79949004,584,585,585,584,451
|
|
20240418,133400,79685170,585,585,585,585,30
|
|
20240418,133300,79667620,584,584,584,584,0
|
|
20240418,133200,79667620,584,584,584,584,0
|
|
20240418,133100,79667620,584,584,584,584,248
|
|
20240418,133000,79522788,584,585,585,584,2
|
|
20240418,132900,79521619,585,585,585,585,0
|
|
20240418,132800,79521619,585,585,585,585,0
|
|
20240418,132700,79521619,585,585,585,585,216
|
|
20240418,132600,79395259,585,585,585,585,263
|
|
20240418,132500,79241404,585,585,585,585,0
|
|
20240418,132400,79241404,585,585,585,585,1
|
|
20240418,132300,79240819,586,586,586,586,0
|
|
20240418,132200,79240819,586,586,586,586,1
|
|
20240418,132100,79240233,586,585,586,585,2
|
|
20240418,132000,79239062,586,586,586,586,11
|
|
20240418,131900,79232616,586,586,586,586,3000
|
|
20240418,131800,77474616,585,585,585,585,0
|
|
20240418,131700,77474616,585,585,585,585,0
|
|
20240418,131600,77474616,585,585,585,585,100
|
|
20240418,131500,77416116,585,585,585,585,2000
|
|
20240418,131400,76246116,583,587,587,583,50000
|
|
20240418,131300,47072447,587,587,587,587,494
|
|
20240418,131200,46782469,587,587,587,587,9
|
|
20240418,131100,46777186,585,585,585,585,0
|
|
20240418,131000,46777186,585,585,585,585,1
|
|
20240418,130900,46776601,586,586,586,586,0
|
|
20240418,130800,46776601,586,586,586,586,1
|
|
20240418,130700,46776015,586,586,586,586,0
|
|
20240418,130600,46776015,586,586,586,586,272
|
|
20240418,130500,46616623,588,588,588,588,358
|
|
20240418,130400,46406119,588,588,588,588,1
|
|
20240418,130300,46405531,588,588,588,588,0
|
|
20240418,130200,46405531,588,588,588,588,271
|
|
20240418,130100,46246183,588,588,588,588,0
|
|
20240418,130000,46246183,588,588,588,588,0
|
|
20240418,125900,46246183,588,588,588,588,260
|
|
20240418,125800,46093303,588,588,588,588,2
|
|
20240418,125700,46092127,588,588,588,588,0
|
|
20240418,125600,46092127,588,588,588,588,0
|
|
20240418,125500,46092127,588,588,588,588,0
|
|
20240418,125400,46092127,588,588,588,588,0
|
|
20240418,125300,46092127,588,588,588,588,1
|
|
20240418,125200,46091539,589,589,589,589,1
|
|
20240418,125100,46090950,588,589,589,588,10
|
|
20240418,125000,46085069,588,588,588,588,1
|
|
20240418,124900,46084481,589,589,589,589,0
|
|
20240418,124800,46084481,589,589,589,589,344
|
|
20240418,124700,45881865,588,588,588,588,89
|
|
20240418,124600,45829533,589,589,589,589,1301
|
|
20240418,124500,45063244,589,588,589,588,11
|
|
20240418,124400,45056774,589,589,589,589,0
|
|
20240418,124300,45056774,589,589,589,589,0
|
|
20240418,124200,45056774,589,589,589,589,0
|
|
20240418,124100,45056774,589,588,589,588,8175
|
|
20240418,124000,40241837,588,588,588,588,0
|
|
20240418,123900,40241837,588,588,588,588,45
|
|
20240418,123800,40215377,588,587,588,587,2003
|
|
20240418,123700,39037616,587,587,587,587,770
|
|
20240418,123600,38585626,586,586,586,586,0
|
|
20240418,123500,38585626,586,586,586,586,0
|
|
20240418,123400,38585626,586,586,586,586,0
|
|
20240418,123300,38585626,586,586,586,586,0
|
|
20240418,123200,38585626,586,586,586,586,0
|
|
20240418,123100,38585626,586,586,586,586,0
|
|
20240418,123000,38585626,586,586,586,586,271
|
|
20240418,122900,38426820,585,585,585,585,0
|
|
20240418,122800,38426820,585,585,585,585,0
|
|
20240418,122700,38426820,585,584,585,584,760
|
|
20240418,122600,37982472,585,585,585,585,5
|
|
20240418,122500,37979547,585,585,585,585,1
|
|
20240418,122400,37978962,585,585,585,585,1
|
|
20240418,122300,37978377,585,585,585,585,0
|
|
20240418,122200,37978377,585,585,585,585,0
|
|
20240418,122100,37978377,585,585,585,585,0
|
|
20240418,122000,37978377,585,585,585,585,0
|
|
20240418,121900,37978377,585,585,585,585,0
|
|
20240418,121800,37978377,585,585,585,585,0
|
|
20240418,121700,37978377,585,585,585,585,2
|
|
20240418,121600,37977207,585,585,586,585,18
|
|
20240418,121500,37966662,585,585,585,585,249
|
|
20240418,121400,37820997,585,585,585,585,8
|
|
20240418,121300,37816317,585,585,587,585,225
|
|
20240418,121200,37684267,585,585,585,585,8
|
|
20240418,121100,37679587,585,585,585,585,250
|
|
20240418,121000,37533337,583,583,583,583,0
|
|
20240418,120900,37533337,583,583,583,583,0
|
|
20240418,120800,37533337,583,583,583,583,219
|
|
20240418,120700,37405660,583,583,583,583,220
|
|
20240418,120600,37277400,584,584,584,584,1
|
|
20240418,120500,37276816,584,584,584,584,1000
|
|
20240418,120400,36692816,584,584,584,584,0
|
|
20240418,120300,36692816,584,584,584,584,0
|
|
20240418,120200,36692816,584,584,584,584,591
|
|
20240418,120100,36347672,585,585,585,585,0
|
|
20240418,120000,36347672,585,585,585,585,0
|
|
20240418,115900,36347672,585,585,585,585,0
|
|
20240418,115800,36347672,585,585,585,585,0
|
|
20240418,115700,36347672,585,585,585,585,0
|
|
20240418,115600,36347672,585,585,585,585,500
|
|
20240418,115500,36055172,585,585,585,585,0
|
|
20240418,115400,36055172,585,585,585,585,1
|
|
20240418,115300,36054587,584,584,584,584,0
|
|
20240418,115200,36054587,584,584,584,584,0
|
|
20240418,115100,36054587,584,584,584,584,0
|
|
20240418,115000,36054587,584,584,584,584,0
|
|
20240418,114900,36054587,584,584,584,584,0
|
|
20240418,114800,36054587,584,585,585,584,9
|
|
20240418,114700,36049330,584,584,584,584,0
|
|
20240418,114600,36049330,584,584,584,584,0
|
|
20240418,114500,36049330,584,584,584,584,0
|
|
20240418,114400,36049330,584,584,584,584,0
|
|
20240418,114300,36049330,584,584,584,584,0
|
|
20240418,114200,36049330,584,584,584,584,0
|
|
20240418,114100,36049330,584,584,584,584,0
|
|
20240418,114000,36049330,584,584,584,584,0
|
|
20240418,113900,36049330,584,584,584,584,0
|
|
20240418,113800,36049330,584,584,584,584,0
|
|
20240418,113700,36049330,584,584,584,584,1952
|
|
20240418,113600,34909362,583,583,583,583,248
|
|
20240418,113500,34764778,584,584,584,584,0
|
|
20240418,113400,34764778,584,584,584,584,10
|
|
20240418,113300,34758938,583,583,583,583,0
|
|
20240418,113200,34758938,583,583,583,583,0
|
|
20240418,113100,34758938,583,583,583,583,0
|
|
20240418,113000,34758938,583,583,583,583,0
|
|
20240418,112900,34758938,583,583,583,583,0
|
|
20240418,112800,34758938,583,583,583,583,0
|
|
20240418,112700,34758938,583,583,583,583,1
|
|
20240418,112600,34758355,583,583,583,583,0
|
|
20240418,112500,34758355,583,583,583,583,0
|
|
20240418,112400,34758355,583,583,583,583,0
|
|
20240418,112300,34758355,583,583,583,583,0
|
|
20240418,112200,34758355,583,583,583,583,0
|
|
20240418,112100,34758355,583,583,583,583,0
|
|
20240418,112000,34758355,583,583,583,583,0
|
|
20240418,111900,34758355,583,583,583,583,0
|
|
20240418,111800,34758355,583,583,583,583,1
|
|
20240418,111700,34757772,583,583,583,583,0
|
|
20240418,111600,34757772,583,583,583,583,0
|
|
20240418,111500,34757772,583,583,583,583,0
|
|
20240418,111400,34757772,583,583,583,583,104
|
|
20240418,111300,34697140,587,585,587,585,7725
|
|
20240418,111200,30163078,587,587,587,587,0
|
|
20240418,111100,30163078,587,587,587,587,0
|
|
20240418,111000,30163078,587,587,587,587,0
|
|
20240418,110900,30163078,587,585,587,585,600
|
|
20240418,110800,29810881,586,586,586,586,0
|
|
20240418,110700,29810881,586,584,586,584,2100
|
|
20240418,110600,28582502,583,583,583,583,0
|
|
20240418,110500,28582502,583,583,583,583,0
|
|
20240418,110400,28582502,583,583,583,583,1
|
|
20240418,110300,28581919,583,583,583,583,0
|
|
20240418,110200,28581919,583,583,583,583,109
|
|
20240418,110100,28518372,583,583,583,583,796
|
|
20240418,110000,28054304,583,583,583,583,65
|
|
20240418,105900,28016409,582,582,582,582,0
|
|
20240418,105800,28016409,582,582,582,582,248
|
|
20240418,105700,27872073,583,583,583,583,0
|
|
20240418,105600,27872073,583,583,583,583,400
|
|
20240418,105500,27638873,583,583,583,583,73
|
|
20240418,105400,27596314,582,582,582,582,0
|
|
20240418,105300,27596314,582,582,582,582,0
|
|
20240418,105200,27596314,582,582,582,582,267
|
|
20240418,105100,27440920,582,582,582,582,1
|
|
20240418,105000,27440338,583,583,583,583,1
|
|
20240418,104900,27439755,582,582,582,582,0
|
|
20240418,104800,27439755,582,582,582,582,267
|
|
20240418,104700,27284361,582,583,583,582,1708
|
|
20240418,104600,26289717,583,583,583,583,0
|
|
20240418,104500,26289717,583,583,583,583,0
|
|
20240418,104400,26289717,583,583,583,583,0
|
|
20240418,104300,26289717,583,583,583,583,0
|
|
20240418,104200,26289717,583,583,583,583,0
|
|
20240418,104100,26289717,583,583,583,583,0
|
|
20240418,104000,26289717,583,583,583,583,0
|
|
20240418,103900,26289717,583,583,583,583,0
|
|
20240418,103800,26289717,583,583,583,583,0
|
|
20240418,103700,26289717,583,583,583,583,0
|
|
20240418,103600,26289717,583,583,583,583,0
|
|
20240418,103500,26289717,583,583,583,583,0
|
|
20240418,103400,26289717,583,583,583,583,1
|
|
20240418,103300,26289134,583,583,583,583,0
|
|
20240418,103200,26289134,583,583,583,583,0
|
|
20240418,103100,26289134,583,583,583,583,0
|
|
20240418,103000,26289134,583,583,583,583,523
|
|
20240418,102900,25984225,582,582,582,582,266
|
|
20240418,102800,25829413,582,585,585,582,15534
|
|
20240418,102700,16756173,586,586,586,586,0
|
|
20240418,102600,16756173,586,586,586,586,5
|
|
20240418,102500,16753243,586,586,586,586,20
|
|
20240418,102400,16741523,586,586,586,586,0
|
|
20240418,102300,16741523,586,586,586,586,0
|
|
20240418,102200,16741523,586,586,586,586,2
|
|
20240418,102100,16740351,586,586,586,586,0
|
|
20240418,102000,16740351,586,586,586,586,0
|
|
20240418,101900,16740351,586,586,586,586,0
|
|
20240418,101800,16740351,586,586,586,586,0
|
|
20240418,101700,16740351,586,586,586,586,0
|
|
20240418,101600,16740351,586,586,586,586,0
|
|
20240418,101500,16740351,586,586,586,586,0
|
|
20240418,101400,16740351,586,585,586,585,266
|
|
20240418,101300,16584731,585,585,585,585,0
|
|
20240418,101200,16584731,585,585,585,585,269
|
|
20240418,101100,16427366,585,585,585,585,0
|
|
20240418,101000,16427366,585,586,586,585,35
|
|
20240418,100900,16406890,585,585,585,585,6
|
|
20240418,100800,16403380,585,585,585,585,517
|
|
20240418,100700,16100935,585,585,585,585,268
|
|
20240418,100600,15944155,586,586,586,586,0
|
|
20240418,100500,15944155,586,586,586,586,0
|
|
20240418,100400,15944155,586,586,586,586,0
|
|
20240418,100300,15944155,586,586,586,586,18
|
|
20240418,100200,15933607,586,586,586,586,137
|
|
20240418,100100,15853325,586,585,586,585,501
|
|
20240418,100000,15560239,585,585,585,585,0
|
|
20240418,095900,15560239,585,585,585,585,513
|
|
20240418,095800,15260134,584,584,584,584,0
|
|
20240418,095700,15260134,584,584,584,584,0
|
|
20240418,095600,15260134,584,584,584,584,0
|
|
20240418,095500,15260134,584,584,584,584,0
|
|
20240418,095400,15260134,584,584,584,584,252
|
|
20240418,095300,15112966,584,584,584,584,269
|
|
20240418,095200,14955870,586,586,586,586,0
|
|
20240418,095100,14955870,586,586,586,586,0
|
|
20240418,095000,14955870,586,586,586,586,7
|
|
20240418,094900,14951768,586,586,586,586,0
|
|
20240418,094800,14951768,586,586,586,586,0
|
|
20240418,094700,14951768,586,586,586,586,0
|
|
20240418,094600,14951768,586,586,586,586,0
|
|
20240418,094500,14951768,586,586,586,586,0
|
|
20240418,094400,14951768,586,586,586,586,1
|
|
20240418,094300,14951182,586,586,586,586,0
|
|
20240418,094200,14951182,586,586,586,586,0
|
|
20240418,094100,14951182,586,584,586,584,3524
|
|
20240418,094000,12888764,583,583,583,583,0
|
|
20240418,093900,12888764,583,583,583,583,0
|
|
20240418,093800,12888764,583,585,585,583,5000
|
|
20240418,093700,9967516,586,586,586,586,0
|
|
20240418,093600,9967516,586,586,586,586,1
|
|
20240418,093500,9966930,586,586,586,586,0
|
|
20240418,093400,9966930,586,586,586,586,276
|
|
20240418,093300,9805194,586,588,588,585,14149
|
|
20240418,093200,1487970,587,587,587,587,137
|
|
20240418,093100,1407551,587,587,587,587,100
|
|
20240418,093000,1348851,587,587,587,587,20
|
|
20240418,092900,1337111,587,587,587,587,0
|
|
20240418,092800,1337111,587,587,587,587,243
|
|
20240418,092700,1194470,588,588,588,588,0
|
|
20240418,092600,1194470,588,588,588,588,0
|
|
20240418,092500,1194470,588,588,588,588,7
|
|
20240418,092400,1190354,589,589,589,589,100
|
|
20240418,092300,1131454,588,588,589,588,194
|
|
20240418,092200,1017282,586,586,586,586,0
|
|
20240418,092100,1017282,586,586,586,586,0
|
|
20240418,092000,1017282,586,588,588,586,121
|
|
20240418,091900,946136,589,589,589,589,0
|
|
20240418,091800,946136,589,589,589,589,0
|
|
20240418,091700,946136,589,589,589,589,0
|
|
20240418,091600,946136,589,589,589,589,1
|
|
20240418,091500,945547,589,589,589,589,0
|
|
20240418,091400,945547,589,589,589,589,0
|
|
20240418,091300,945547,589,589,589,589,0
|
|
20240418,091200,945547,589,589,589,589,0
|
|
20240418,091100,945547,589,589,589,589,0
|
|
20240418,091000,945547,589,589,589,589,20
|
|
20240418,090900,933767,589,589,589,589,0
|
|
20240418,090800,933767,589,588,589,588,90
|
|
20240418,090700,880758,586,586,586,586,198
|
|
20240418,090600,764730,586,586,586,586,500
|
|
20240418,090500,471730,586,586,586,586,0
|
|
20240418,090400,471730,586,586,586,586,0
|
|
20240418,090300,471730,586,586,586,586,89
|
|
20240418,090200,419576,586,586,586,586,4
|
|
20240418,090100,417232,586,586,586,586,75
|
|
20240418,090000,373282,586,586,586,586,637
|