577 lines
25 KiB
CSV
577 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,183400,101452567,579,579,579,579,181
|
|
20240419,183300,101452567,579,579,579,579,0
|
|
20240419,183200,101452567,579,579,579,579,0
|
|
20240419,183100,101452567,579,579,579,579,0
|
|
20240419,183000,101452567,579,579,579,579,0
|
|
20240419,182900,101452567,579,579,579,579,0
|
|
20240419,182800,101452567,579,579,579,579,0
|
|
20240419,182700,101452567,579,579,579,579,0
|
|
20240419,182600,101452567,579,579,579,579,0
|
|
20240419,182500,101452567,579,579,579,579,0
|
|
20240419,182400,101452567,579,579,579,579,0
|
|
20240419,182300,101452567,579,579,579,579,0
|
|
20240419,182200,101452567,579,579,579,579,0
|
|
20240419,182100,101452567,579,579,579,579,0
|
|
20240419,182000,101452567,579,579,579,579,0
|
|
20240419,181900,101452567,579,579,579,579,0
|
|
20240419,181800,101452567,579,579,579,579,0
|
|
20240419,181700,101452567,579,579,579,579,0
|
|
20240419,181600,101452567,579,579,579,579,0
|
|
20240419,181500,101452567,579,579,579,579,0
|
|
20240419,181400,101452567,579,579,579,579,0
|
|
20240419,181300,101452567,579,579,579,579,0
|
|
20240419,181200,101452567,579,579,579,579,0
|
|
20240419,181100,101452567,579,579,579,579,0
|
|
20240419,181000,101452567,579,579,579,579,0
|
|
20240419,180900,101452567,579,579,579,579,0
|
|
20240419,180800,101452567,579,579,579,579,0
|
|
20240419,180700,101452567,579,579,579,579,0
|
|
20240419,180600,101452567,579,579,579,579,0
|
|
20240419,180500,101452567,579,579,579,579,0
|
|
20240419,180400,101452567,579,579,579,579,181
|
|
20240419,180300,101452567,579,579,579,579,0
|
|
20240419,180200,101452567,579,579,579,579,0
|
|
20240419,180100,101452567,579,579,579,579,0
|
|
20240419,180000,101452567,579,579,579,579,0
|
|
20240419,175900,101452567,579,579,579,579,0
|
|
20240419,175800,101452567,579,579,579,579,0
|
|
20240419,175700,101452567,579,579,579,579,0
|
|
20240419,175600,101452567,579,579,579,579,0
|
|
20240419,175500,101452567,579,579,579,579,0
|
|
20240419,175400,101452567,579,579,579,579,0
|
|
20240419,175300,101452567,579,579,579,579,0
|
|
20240419,175200,101452567,579,579,579,579,0
|
|
20240419,175100,101452567,579,579,579,579,0
|
|
20240419,175000,101452567,579,579,579,579,0
|
|
20240419,174900,101452567,579,579,579,579,0
|
|
20240419,174800,101452567,579,579,579,579,0
|
|
20240419,174700,101452567,579,579,579,579,0
|
|
20240419,174600,101452567,579,579,579,579,0
|
|
20240419,174500,101452567,579,579,579,579,0
|
|
20240419,174400,101452567,579,579,579,579,0
|
|
20240419,174300,101452567,579,579,579,579,0
|
|
20240419,174200,101452567,579,579,579,579,0
|
|
20240419,174100,101452567,579,579,579,579,0
|
|
20240419,174000,101452567,579,579,579,579,0
|
|
20240419,173900,101452567,579,579,579,579,0
|
|
20240419,173800,101452567,579,579,579,579,0
|
|
20240419,173700,101452567,579,579,579,579,0
|
|
20240419,173600,101452567,579,579,579,579,0
|
|
20240419,173500,101452567,579,579,579,579,0
|
|
20240419,173400,101452567,579,579,579,579,181
|
|
20240419,173300,101452567,579,579,579,579,0
|
|
20240419,173200,101452567,579,579,579,579,0
|
|
20240419,173100,101452567,579,579,579,579,0
|
|
20240419,173000,101452567,579,579,579,579,0
|
|
20240419,172900,101452567,579,579,579,579,0
|
|
20240419,172800,101452567,579,579,579,579,0
|
|
20240419,172700,101452567,579,579,579,579,0
|
|
20240419,172600,101452567,579,579,579,579,0
|
|
20240419,172500,101452567,579,579,579,579,0
|
|
20240419,172400,101452567,579,579,579,579,0
|
|
20240419,172300,101452567,579,579,579,579,0
|
|
20240419,172200,101452567,579,579,579,579,0
|
|
20240419,172100,101452567,579,579,579,579,0
|
|
20240419,172000,101452567,579,579,579,579,0
|
|
20240419,171900,101452567,579,579,579,579,0
|
|
20240419,171800,101452567,579,579,579,579,0
|
|
20240419,171700,101452567,579,579,579,579,0
|
|
20240419,171600,101452567,579,579,579,579,0
|
|
20240419,171500,101452567,579,579,579,579,0
|
|
20240419,171400,101452567,579,579,579,579,0
|
|
20240419,171300,101452567,579,579,579,579,0
|
|
20240419,171200,101452567,579,579,579,579,0
|
|
20240419,171100,101452567,579,579,579,579,0
|
|
20240419,171000,101452567,579,579,579,579,0
|
|
20240419,170900,101452567,579,579,579,579,0
|
|
20240419,170800,101452567,579,579,579,579,0
|
|
20240419,170700,101452567,579,579,579,579,0
|
|
20240419,170600,101452567,579,579,579,579,0
|
|
20240419,170500,101452567,579,579,579,579,0
|
|
20240419,170400,101452567,579,579,579,579,181
|
|
20240419,170300,101452567,579,579,579,579,0
|
|
20240419,170200,101452567,579,579,579,579,0
|
|
20240419,170100,101452567,579,579,579,579,0
|
|
20240419,170000,101452567,579,579,579,579,0
|
|
20240419,165900,101452567,579,579,579,579,0
|
|
20240419,165800,101452567,579,579,579,579,0
|
|
20240419,165700,101452567,579,579,579,579,0
|
|
20240419,165600,101452567,579,579,579,579,0
|
|
20240419,165500,101452567,579,579,579,579,0
|
|
20240419,165400,101452567,579,579,579,579,0
|
|
20240419,165300,101452567,579,579,579,579,0
|
|
20240419,165200,101452567,579,579,579,579,0
|
|
20240419,165100,101452567,579,579,579,579,0
|
|
20240419,165000,101452567,579,579,579,579,0
|
|
20240419,164900,101452567,579,579,579,579,0
|
|
20240419,164800,101452567,579,579,579,579,0
|
|
20240419,164700,101452567,579,579,579,579,0
|
|
20240419,164600,101452567,579,579,579,579,0
|
|
20240419,164500,101452567,579,579,579,579,0
|
|
20240419,164400,101452567,579,579,579,579,0
|
|
20240419,164300,101452567,579,579,579,579,0
|
|
20240419,164200,101452567,579,579,579,579,0
|
|
20240419,164100,101452567,579,579,579,579,0
|
|
20240419,164000,101452567,579,579,579,579,0
|
|
20240419,163900,101452567,579,579,579,579,0
|
|
20240419,163800,101452567,579,579,579,579,0
|
|
20240419,163700,101452567,579,579,579,579,0
|
|
20240419,163600,101452567,579,579,579,579,0
|
|
20240419,163500,101452567,579,579,579,579,0
|
|
20240419,163400,101452567,579,579,579,579,181
|
|
20240419,163300,101452567,579,579,579,579,0
|
|
20240419,163200,101452567,579,579,579,579,0
|
|
20240419,163100,101452567,579,579,579,579,0
|
|
20240419,163000,101452567,579,579,579,579,0
|
|
20240419,162900,101452567,579,579,579,579,0
|
|
20240419,162800,101452567,579,579,579,579,0
|
|
20240419,162700,101452567,579,579,579,579,0
|
|
20240419,162600,101452567,579,579,579,579,0
|
|
20240419,162500,101452567,579,579,579,579,0
|
|
20240419,162400,101452567,579,579,579,579,0
|
|
20240419,162300,101452567,579,579,579,579,0
|
|
20240419,162200,101452567,579,579,579,579,0
|
|
20240419,162100,101452567,579,579,579,579,0
|
|
20240419,162000,101452567,579,579,579,579,0
|
|
20240419,161900,101452567,579,579,579,579,0
|
|
20240419,161800,101452567,579,579,579,579,0
|
|
20240419,161700,101452567,579,579,579,579,0
|
|
20240419,161600,101452567,579,579,579,579,0
|
|
20240419,161500,101452567,579,579,579,579,0
|
|
20240419,161400,101452567,579,579,579,579,0
|
|
20240419,161300,101452567,579,579,579,579,0
|
|
20240419,161200,101452567,579,579,579,579,0
|
|
20240419,161100,101452567,579,579,579,579,0
|
|
20240419,161000,101452567,579,579,579,579,0
|
|
20240419,160900,101452567,579,579,579,579,0
|
|
20240419,160800,101452567,579,579,579,579,0
|
|
20240419,160700,101452567,579,579,579,579,0
|
|
20240419,160600,101452567,579,579,579,579,0
|
|
20240419,160500,101452567,579,579,579,579,0
|
|
20240419,160400,101452567,579,579,579,579,181
|
|
20240419,160300,101452567,579,579,579,579,0
|
|
20240419,160200,101452567,579,579,579,579,0
|
|
20240419,160100,101452567,579,579,579,579,0
|
|
20240419,160000,101452567,579,579,579,579,0
|
|
20240419,155900,101452567,579,579,579,579,0
|
|
20240419,155800,101452567,579,579,579,579,0
|
|
20240419,155700,101452567,579,579,579,579,0
|
|
20240419,155600,101452567,579,579,579,579,0
|
|
20240419,155500,101452567,579,579,579,579,0
|
|
20240419,155400,101452567,579,579,579,579,0
|
|
20240419,155300,101452567,579,579,579,579,0
|
|
20240419,155200,101452567,579,579,579,579,0
|
|
20240419,155100,101452567,579,579,579,579,0
|
|
20240419,155000,101452567,579,579,579,579,0
|
|
20240419,154900,101452567,579,579,579,579,0
|
|
20240419,154800,101452567,579,579,579,579,0
|
|
20240419,154700,101452567,579,579,579,579,0
|
|
20240419,154600,101452567,579,579,579,579,0
|
|
20240419,154500,101452567,579,579,579,579,0
|
|
20240419,154400,101452567,579,579,579,579,0
|
|
20240419,154300,101452567,579,579,579,579,0
|
|
20240419,154200,101452567,579,579,579,579,0
|
|
20240419,154100,101452567,579,579,579,579,0
|
|
20240419,154000,101452567,579,579,579,579,0
|
|
20240419,153900,101452567,579,579,579,579,0
|
|
20240419,153800,101452567,579,579,579,579,0
|
|
20240419,153700,101452567,579,579,579,579,0
|
|
20240419,153600,101452567,579,579,579,579,0
|
|
20240419,153500,101452567,579,579,579,579,0
|
|
20240419,153400,101452567,579,579,579,579,181
|
|
20240419,153300,101452567,579,579,579,579,0
|
|
20240419,153200,101452567,579,579,579,579,0
|
|
20240419,153100,101452567,579,579,579,579,0
|
|
20240419,153000,101452567,579,579,579,579,181
|
|
20240419,152900,101347768,579,579,579,579,0
|
|
20240419,152800,101347768,579,579,579,579,0
|
|
20240419,152700,101347768,579,579,579,579,0
|
|
20240419,152600,101347768,579,579,579,579,0
|
|
20240419,152500,101347768,579,579,579,579,0
|
|
20240419,152400,101347768,579,579,579,579,0
|
|
20240419,152300,101347768,579,579,579,579,0
|
|
20240419,152200,101347768,579,579,579,579,0
|
|
20240419,152100,101347768,579,579,579,579,0
|
|
20240419,152000,101347768,579,579,579,579,0
|
|
20240419,151900,101347768,579,579,579,578,75
|
|
20240419,151800,101304416,578,577,578,577,2
|
|
20240419,151700,101303261,578,578,578,578,0
|
|
20240419,151600,101303261,578,578,578,578,0
|
|
20240419,151500,101303261,578,578,578,578,1
|
|
20240419,151400,101302683,577,576,577,575,53
|
|
20240419,151300,101272205,575,575,575,575,0
|
|
20240419,151200,101272205,575,575,575,575,0
|
|
20240419,151100,101272205,575,575,575,575,0
|
|
20240419,151000,101272205,575,575,575,575,0
|
|
20240419,150900,101272205,575,576,576,575,870
|
|
20240419,150800,100771935,576,576,576,576,0
|
|
20240419,150700,100771935,576,576,576,576,0
|
|
20240419,150600,100771935,576,576,576,576,201
|
|
20240419,150500,100656159,575,575,575,575,444
|
|
20240419,150400,100400859,578,578,578,578,0
|
|
20240419,150300,100400859,578,578,578,578,0
|
|
20240419,150200,100400859,578,578,578,578,0
|
|
20240419,150100,100400859,578,578,578,578,0
|
|
20240419,150000,100400859,578,578,578,578,0
|
|
20240419,145900,100400859,578,578,578,578,0
|
|
20240419,145800,100400859,578,578,578,578,0
|
|
20240419,145700,100400859,578,577,578,577,10
|
|
20240419,145600,100395080,577,577,577,577,0
|
|
20240419,145500,100395080,577,577,577,577,0
|
|
20240419,145400,100395080,577,577,577,577,0
|
|
20240419,145300,100395080,577,577,577,577,0
|
|
20240419,145200,100395080,577,577,577,577,10
|
|
20240419,145100,100389310,577,577,577,577,165
|
|
20240419,145000,100294105,577,577,577,577,300
|
|
20240419,144900,100121005,576,576,576,576,0
|
|
20240419,144800,100121005,576,576,576,576,0
|
|
20240419,144700,100121005,576,576,576,576,1526
|
|
20240419,144600,99242029,576,576,576,576,1
|
|
20240419,144500,99241453,575,575,575,575,0
|
|
20240419,144400,99241453,575,575,575,575,0
|
|
20240419,144300,99241453,575,575,575,575,0
|
|
20240419,144200,99241453,575,575,575,575,0
|
|
20240419,144100,99241453,575,575,575,575,28
|
|
20240419,144000,99225353,575,575,575,575,50
|
|
20240419,143900,99196603,575,575,575,575,286
|
|
20240419,143800,99032153,576,576,576,576,445
|
|
20240419,143700,98775833,576,576,576,576,0
|
|
20240419,143600,98775833,576,576,576,576,0
|
|
20240419,143500,98775833,576,576,576,576,0
|
|
20240419,143400,98775833,576,576,576,576,165
|
|
20240419,143300,98680793,575,575,575,575,1
|
|
20240419,143200,98680218,576,576,576,576,0
|
|
20240419,143100,98680218,576,576,576,576,0
|
|
20240419,143000,98680218,576,576,576,576,0
|
|
20240419,142900,98680218,576,576,576,576,50
|
|
20240419,142800,98651418,575,575,575,575,0
|
|
20240419,142700,98651418,575,575,575,575,0
|
|
20240419,142600,98651418,575,575,575,575,771
|
|
20240419,142500,98208093,575,575,575,575,485
|
|
20240419,142400,97929218,575,575,575,575,0
|
|
20240419,142300,97929218,575,575,575,575,0
|
|
20240419,142200,97929218,575,575,575,575,0
|
|
20240419,142100,97929218,575,578,578,575,872
|
|
20240419,142000,97427539,579,579,579,579,993
|
|
20240419,141900,96852592,580,580,580,580,0
|
|
20240419,141800,96852592,580,580,580,580,14
|
|
20240419,141700,96844472,580,580,580,580,215
|
|
20240419,141600,96719772,580,580,580,580,0
|
|
20240419,141500,96719772,580,580,580,580,0
|
|
20240419,141400,96719772,580,580,580,580,0
|
|
20240419,141300,96719772,580,580,580,580,0
|
|
20240419,141200,96719772,580,580,580,580,0
|
|
20240419,141100,96719772,580,580,580,580,0
|
|
20240419,141000,96719772,580,580,580,580,1
|
|
20240419,140900,96719192,579,579,579,579,0
|
|
20240419,140800,96719192,579,579,579,579,0
|
|
20240419,140700,96719192,579,579,579,579,10
|
|
20240419,140600,96713402,580,580,580,580,1
|
|
20240419,140500,96712822,579,579,579,579,10
|
|
20240419,140400,96707032,580,580,580,580,0
|
|
20240419,140300,96707032,580,580,580,580,59
|
|
20240419,140200,96672812,580,580,580,580,4
|
|
20240419,140100,96670492,581,581,581,581,0
|
|
20240419,140000,96670492,581,579,581,579,166
|
|
20240419,135900,96574049,580,580,580,580,0
|
|
20240419,135800,96574049,580,580,580,580,1
|
|
20240419,135700,96573469,580,580,580,580,0
|
|
20240419,135600,96573469,580,580,580,580,58
|
|
20240419,135500,96539829,579,579,579,579,0
|
|
20240419,135400,96539829,579,579,579,579,0
|
|
20240419,135300,96539829,579,579,579,579,0
|
|
20240419,135200,96539829,579,579,579,579,0
|
|
20240419,135100,96539829,579,579,579,579,0
|
|
20240419,135000,96539829,579,579,580,578,3040
|
|
20240419,134900,94782643,578,578,578,578,0
|
|
20240419,134800,94782643,578,578,578,578,2
|
|
20240419,134700,94781487,578,578,578,578,0
|
|
20240419,134600,94781487,578,578,578,578,5
|
|
20240419,134500,94778597,578,578,578,578,0
|
|
20240419,134400,94778597,578,578,578,578,0
|
|
20240419,134300,94778597,578,578,578,578,165
|
|
20240419,134200,94683227,577,576,577,576,2
|
|
20240419,134100,94682074,575,575,575,575,0
|
|
20240419,134000,94682074,575,575,575,575,0
|
|
20240419,133900,94682074,575,575,575,575,0
|
|
20240419,133800,94682074,575,575,575,575,0
|
|
20240419,133700,94682074,575,575,575,575,0
|
|
20240419,133600,94682074,575,575,575,575,0
|
|
20240419,133500,94682074,575,575,575,575,0
|
|
20240419,133400,94682074,575,575,575,575,0
|
|
20240419,133300,94682074,575,575,575,575,0
|
|
20240419,133200,94682074,575,575,575,575,0
|
|
20240419,133100,94682074,575,576,576,575,731
|
|
20240419,133000,94261128,574,574,574,574,0
|
|
20240419,132900,94261128,574,577,577,574,2873
|
|
20240419,132800,92608110,579,579,579,579,1
|
|
20240419,132700,92607531,578,581,581,578,5847
|
|
20240419,132600,89227851,581,582,582,581,182
|
|
20240419,132500,89121944,581,581,581,581,4
|
|
20240419,132400,89119620,581,581,581,581,0
|
|
20240419,132300,89119620,581,581,581,581,0
|
|
20240419,132200,89119620,581,580,581,580,2
|
|
20240419,132100,89118459,582,582,582,582,0
|
|
20240419,132000,89118459,582,582,582,582,0
|
|
20240419,131900,89118459,582,582,582,582,0
|
|
20240419,131800,89118459,582,582,582,582,0
|
|
20240419,131700,89118459,582,582,582,582,0
|
|
20240419,131600,89118459,582,582,582,582,0
|
|
20240419,131500,89118459,582,582,582,582,0
|
|
20240419,131400,89118459,582,582,582,582,0
|
|
20240419,131300,89118459,582,582,582,582,0
|
|
20240419,131200,89118459,582,582,582,582,0
|
|
20240419,131100,89118459,582,582,582,582,116
|
|
20240419,131000,89050947,582,582,582,582,0
|
|
20240419,130900,89050947,582,579,582,579,165
|
|
20240419,130800,88954940,578,578,578,578,0
|
|
20240419,130700,88954940,578,578,578,578,0
|
|
20240419,130600,88954940,578,578,578,578,0
|
|
20240419,130500,88954940,578,578,578,578,0
|
|
20240419,130400,88954940,578,578,578,578,0
|
|
20240419,130300,88954940,578,578,578,578,0
|
|
20240419,130200,88954940,578,578,578,578,1348
|
|
20240419,130100,88175796,578,578,578,578,3
|
|
20240419,130000,88174062,578,578,578,578,0
|
|
20240419,125900,88174062,578,578,578,578,8686
|
|
20240419,125800,83153554,577,577,577,577,0
|
|
20240419,125700,83153554,577,577,577,577,1
|
|
20240419,125600,83152977,577,577,577,577,0
|
|
20240419,125500,83152977,577,577,577,577,0
|
|
20240419,125400,83152977,577,577,577,577,0
|
|
20240419,125300,83152977,577,577,577,577,131
|
|
20240419,125200,83077390,577,576,578,576,181
|
|
20240419,125100,82972791,574,574,574,574,0
|
|
20240419,125000,82972791,574,574,574,574,0
|
|
20240419,124900,82972791,574,574,574,574,0
|
|
20240419,124800,82972791,574,574,574,574,0
|
|
20240419,124700,82972791,574,574,574,574,0
|
|
20240419,124600,82972791,574,574,574,574,0
|
|
20240419,124500,82972791,574,574,574,574,0
|
|
20240419,124400,82972791,574,574,574,574,1
|
|
20240419,124300,82972217,578,578,578,578,0
|
|
20240419,124200,82972217,578,578,578,578,0
|
|
20240419,124100,82972217,578,578,578,578,0
|
|
20240419,124000,82972217,578,578,578,578,0
|
|
20240419,123900,82972217,578,578,578,578,0
|
|
20240419,123800,82972217,578,578,578,578,1
|
|
20240419,123700,82971639,578,578,578,578,0
|
|
20240419,123600,82971639,578,578,578,578,0
|
|
20240419,123500,82971639,578,576,578,576,165
|
|
20240419,123400,82876272,577,577,577,577,0
|
|
20240419,123300,82876272,577,577,577,577,0
|
|
20240419,123200,82876272,577,577,577,577,0
|
|
20240419,123100,82876272,577,575,577,575,3
|
|
20240419,123000,82874544,574,574,574,574,1815
|
|
20240419,122900,81832734,574,574,574,574,1750
|
|
20240419,122800,80828234,573,573,573,573,0
|
|
20240419,122700,80828234,573,576,576,573,20000
|
|
20240419,122600,69341029,578,579,579,578,6140
|
|
20240419,122500,65792079,582,582,582,582,0
|
|
20240419,122400,65792079,582,582,582,582,0
|
|
20240419,122300,65792079,582,582,582,582,0
|
|
20240419,122200,65792079,582,582,582,582,0
|
|
20240419,122100,65792079,582,582,582,582,0
|
|
20240419,122000,65792079,582,582,582,582,0
|
|
20240419,121900,65792079,582,582,582,582,0
|
|
20240419,121800,65792079,582,580,582,580,165
|
|
20240419,121700,65696052,578,578,578,578,8
|
|
20240419,121600,65691428,579,579,579,579,0
|
|
20240419,121500,65691428,579,579,579,579,0
|
|
20240419,121400,65691428,579,579,579,579,0
|
|
20240419,121300,65691428,579,579,579,579,0
|
|
20240419,121200,65691428,579,579,579,579,263
|
|
20240419,121100,65539151,580,580,580,580,1
|
|
20240419,121000,65538571,580,580,580,580,35
|
|
20240419,120900,65518271,580,581,581,580,21
|
|
20240419,120800,65506090,582,582,582,582,0
|
|
20240419,120700,65506090,582,582,582,582,0
|
|
20240419,120600,65506090,582,582,582,582,0
|
|
20240419,120500,65506090,582,582,582,582,0
|
|
20240419,120400,65506090,582,582,582,582,0
|
|
20240419,120300,65506090,582,582,582,582,0
|
|
20240419,120200,65506090,582,582,582,582,0
|
|
20240419,120100,65506090,582,582,582,582,165
|
|
20240419,120000,65410060,581,581,581,581,0
|
|
20240419,115900,65410060,581,581,581,581,0
|
|
20240419,115800,65410060,581,581,581,581,3
|
|
20240419,115700,65408317,581,581,581,581,1
|
|
20240419,115600,65407736,579,579,579,579,598
|
|
20240419,115500,65061494,582,582,582,582,0
|
|
20240419,115400,65061494,582,582,582,582,0
|
|
20240419,115300,65061494,582,582,582,582,0
|
|
20240419,115200,65061494,582,582,582,582,0
|
|
20240419,115100,65061494,582,582,582,582,0
|
|
20240419,115000,65061494,582,580,582,580,3
|
|
20240419,114900,65059751,579,579,579,579,0
|
|
20240419,114800,65059751,579,579,579,579,0
|
|
20240419,114700,65059751,579,579,579,579,0
|
|
20240419,114600,65059751,579,579,579,579,1
|
|
20240419,114500,65059172,580,580,580,580,0
|
|
20240419,114400,65059172,580,582,582,579,2179
|
|
20240419,114300,63795036,582,582,582,582,0
|
|
20240419,114200,63795036,582,582,582,582,0
|
|
20240419,114100,63795036,582,582,582,582,0
|
|
20240419,114000,63795036,582,582,582,582,0
|
|
20240419,113900,63795036,582,582,582,582,0
|
|
20240419,113800,63795036,582,580,582,580,13
|
|
20240419,113700,63787473,578,578,578,578,420
|
|
20240419,113600,63544713,579,579,579,579,0
|
|
20240419,113500,63544713,579,579,579,579,0
|
|
20240419,113400,63544713,579,579,579,579,0
|
|
20240419,113300,63544713,579,579,579,579,1750
|
|
20240419,113200,62531463,578,578,578,578,0
|
|
20240419,113100,62531463,578,578,578,578,879
|
|
20240419,113000,62023401,578,578,578,578,871
|
|
20240419,112900,61519963,578,578,578,578,100
|
|
20240419,112800,61462163,576,577,577,576,21000
|
|
20240419,112700,49357819,582,578,582,578,165
|
|
20240419,112600,49261799,577,579,579,577,1691
|
|
20240419,112500,48286042,579,579,579,579,0
|
|
20240419,112400,48286042,579,579,579,579,0
|
|
20240419,112300,48286042,579,579,579,579,0
|
|
20240419,112200,48286042,579,578,580,578,3
|
|
20240419,112100,48284305,580,580,580,580,0
|
|
20240419,112000,48284305,580,580,580,580,1
|
|
20240419,111900,48283725,580,580,580,580,0
|
|
20240419,111800,48283725,580,580,580,580,798
|
|
20240419,111700,47820885,580,580,580,580,0
|
|
20240419,111600,47820885,580,578,580,577,6720
|
|
20240419,111500,43937597,579,579,579,579,0
|
|
20240419,111400,43937597,579,579,579,579,1
|
|
20240419,111300,43937018,580,580,580,580,0
|
|
20240419,111200,43937018,580,580,580,580,1723
|
|
20240419,111100,42937678,580,580,580,580,1720
|
|
20240419,111000,41940078,578,582,583,578,30165
|
|
20240419,110900,24469040,581,581,581,581,0
|
|
20240419,110800,24469040,581,581,581,581,0
|
|
20240419,110700,24469040,581,581,581,581,0
|
|
20240419,110600,24469040,581,581,581,581,0
|
|
20240419,110500,24469040,581,581,581,581,0
|
|
20240419,110400,24469040,581,581,581,581,2020
|
|
20240419,110300,23295420,580,580,580,580,41
|
|
20240419,110200,23271640,581,581,581,581,27
|
|
20240419,110100,23255953,581,581,581,581,0
|
|
20240419,110000,23255953,581,581,581,581,0
|
|
20240419,105900,23255953,581,581,581,581,7
|
|
20240419,105800,23251886,581,581,581,581,5
|
|
20240419,105700,23248981,581,582,582,581,15000
|
|
20240419,105600,14531630,583,583,583,583,2
|
|
20240419,105500,14530464,584,584,584,584,2
|
|
20240419,105400,14529296,585,585,585,585,0
|
|
20240419,105300,14529296,585,583,585,583,223
|
|
20240419,105200,14399090,582,582,582,582,500
|
|
20240419,105100,14108090,583,583,583,583,0
|
|
20240419,105000,14108090,583,583,583,583,73
|
|
20240419,104900,14065531,582,582,582,582,0
|
|
20240419,104800,14065531,582,582,582,582,0
|
|
20240419,104700,14065531,582,582,582,582,0
|
|
20240419,104600,14065531,582,582,582,582,0
|
|
20240419,104500,14065531,582,582,582,582,0
|
|
20240419,104400,14065531,582,582,582,582,0
|
|
20240419,104300,14065531,582,582,582,582,0
|
|
20240419,104200,14065531,582,582,582,582,1
|
|
20240419,104100,14064949,582,582,582,582,0
|
|
20240419,104000,14064949,582,582,582,582,0
|
|
20240419,103900,14064949,582,582,582,582,0
|
|
20240419,103800,14064949,582,582,582,582,1
|
|
20240419,103700,14064367,583,583,583,583,0
|
|
20240419,103600,14064367,583,583,583,583,165
|
|
20240419,103500,13968172,582,582,582,582,300
|
|
20240419,103400,13793572,582,582,582,582,0
|
|
20240419,103300,13793572,582,582,582,582,0
|
|
20240419,103200,13793572,582,582,582,582,501
|
|
20240419,103100,13501990,583,583,583,583,0
|
|
20240419,103000,13501990,583,583,583,583,0
|
|
20240419,102900,13501990,583,583,583,583,0
|
|
20240419,102800,13501990,583,583,583,583,7
|
|
20240419,102700,13497909,583,583,583,583,58
|
|
20240419,102600,13464095,583,583,583,583,701
|
|
20240419,102500,13055412,586,586,586,586,0
|
|
20240419,102400,13055412,586,586,586,586,0
|
|
20240419,102300,13055412,586,586,586,586,0
|
|
20240419,102200,13055412,586,586,586,586,0
|
|
20240419,102100,13055412,586,586,586,586,0
|
|
20240419,102000,13055412,586,586,586,586,2
|
|
20240419,101900,13054240,586,585,586,585,165
|
|
20240419,101800,12957653,585,585,585,585,0
|
|
20240419,101700,12957653,585,585,585,585,0
|
|
20240419,101600,12957653,585,585,585,585,5
|
|
20240419,101500,12954728,585,585,585,585,0
|
|
20240419,101400,12954728,585,585,585,585,0
|
|
20240419,101300,12954728,585,585,585,585,0
|
|
20240419,101200,12954728,585,585,585,585,9
|
|
20240419,101100,12949463,585,585,585,585,0
|
|
20240419,101000,12949463,585,585,585,585,0
|
|
20240419,100900,12949463,585,585,585,585,0
|
|
20240419,100800,12949463,585,585,585,585,1
|
|
20240419,100700,12948878,585,585,585,585,0
|
|
20240419,100600,12948878,585,585,585,585,0
|
|
20240419,100500,12948878,585,585,585,585,0
|
|
20240419,100400,12948878,585,585,585,585,0
|
|
20240419,100300,12948878,585,585,585,585,18
|
|
20240419,100200,12938348,585,585,585,585,165
|
|
20240419,100100,12841823,584,584,584,584,1
|
|
20240419,100000,12841239,583,583,583,583,230
|
|
20240419,095900,12707149,583,583,583,583,5
|
|
20240419,095800,12704234,583,583,583,583,3
|
|
20240419,095700,12702485,583,583,583,583,0
|
|
20240419,095600,12702485,583,584,584,583,1762
|
|
20240419,095500,11674789,584,584,584,584,30
|
|
20240419,095400,11657269,585,585,585,585,0
|
|
20240419,095300,11657269,585,585,585,585,1
|
|
20240419,095200,11656684,584,584,584,584,1
|
|
20240419,095100,11656100,583,583,583,583,0
|
|
20240419,095000,11656100,583,583,583,583,0
|
|
20240419,094900,11656100,583,584,584,583,1190
|
|
20240419,094800,10962320,586,586,586,586,0
|
|
20240419,094700,10962320,586,585,586,585,600
|
|
20240419,094600,10610721,584,584,584,584,536
|
|
20240419,094500,10297697,585,585,585,585,165
|
|
20240419,094400,10201172,584,584,584,584,0
|
|
20240419,094300,10201172,584,584,584,584,1
|
|
20240419,094200,10200588,586,584,586,584,272
|
|
20240419,094100,10041199,586,586,586,586,0
|
|
20240419,094000,10041199,586,586,586,586,1
|
|
20240419,093900,10040613,586,586,586,586,0
|
|
20240419,093800,10040613,586,586,586,586,0
|
|
20240419,093700,10040613,586,586,586,586,6271
|
|
20240419,093600,6365807,586,586,586,586,200
|
|
20240419,093500,6248607,586,585,586,585,10
|
|
20240419,093400,6242748,586,586,586,586,0
|
|
20240419,093300,6242748,586,586,586,586,0
|
|
20240419,093200,6242748,586,586,586,586,0
|
|
20240419,093100,6242748,586,586,586,586,0
|
|
20240419,093000,6242748,586,586,586,586,0
|
|
20240419,092900,6242748,586,586,586,586,0
|
|
20240419,092800,6242748,586,586,586,586,1
|
|
20240419,092700,6242162,586,584,586,584,3
|
|
20240419,092600,6240407,582,582,582,582,0
|
|
20240419,092500,6240407,582,582,582,582,0
|
|
20240419,092400,6240407,582,582,582,582,0
|
|
20240419,092300,6240407,582,582,582,582,0
|
|
20240419,092200,6240407,582,582,582,582,0
|
|
20240419,092100,6240407,582,582,582,582,0
|
|
20240419,092000,6240407,582,582,582,582,0
|
|
20240419,091900,6240407,582,582,582,582,0
|
|
20240419,091800,6240407,582,582,582,582,0
|
|
20240419,091700,6240407,582,582,582,582,0
|
|
20240419,091600,6240407,582,582,582,582,0
|
|
20240419,091500,6240407,582,582,582,582,0
|
|
20240419,091400,6240407,582,582,582,582,0
|
|
20240419,091300,6240407,582,582,582,582,0
|
|
20240419,091200,6240407,582,582,582,582,1896
|
|
20240419,091100,5136935,582,584,584,582,3231
|
|
20240419,091000,3253040,584,584,584,584,127
|
|
20240419,090900,3178872,584,585,585,584,2186
|
|
20240419,090800,1900809,585,585,585,585,265
|
|
20240419,090700,1745784,585,585,585,585,333
|
|
20240419,090600,1550979,585,585,585,585,68
|
|
20240419,090500,1511199,586,587,587,586,204
|
|
20240419,090400,1391651,587,587,587,587,1
|
|
20240419,090300,1391064,585,585,585,585,0
|
|
20240419,090200,1391064,585,585,585,585,0
|
|
20240419,090100,1391064,585,585,585,585,0
|
|
20240419,090000,1391064,585,587,587,585,2368
|