578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,183500,50177116,581,581,581,581,2575
|
|
20240422,183400,50177116,581,581,581,581,0
|
|
20240422,183300,50177116,581,581,581,581,0
|
|
20240422,183200,50177116,581,581,581,581,0
|
|
20240422,183100,50177116,581,581,581,581,0
|
|
20240422,183000,50177116,581,581,581,581,0
|
|
20240422,182900,50177116,581,581,581,581,0
|
|
20240422,182800,50177116,581,581,581,581,0
|
|
20240422,182700,50177116,581,581,581,581,0
|
|
20240422,182600,50177116,581,581,581,581,0
|
|
20240422,182500,50177116,581,581,581,581,0
|
|
20240422,182400,50177116,581,581,581,581,0
|
|
20240422,182300,50177116,581,581,581,581,0
|
|
20240422,182200,50177116,581,581,581,581,0
|
|
20240422,182100,50177116,581,581,581,581,0
|
|
20240422,182000,50177116,581,581,581,581,0
|
|
20240422,181900,50177116,581,581,581,581,0
|
|
20240422,181800,50177116,581,581,581,581,0
|
|
20240422,181700,50177116,581,581,581,581,0
|
|
20240422,181600,50177116,581,581,581,581,0
|
|
20240422,181500,50177116,581,581,581,581,0
|
|
20240422,181400,50177116,581,581,581,581,0
|
|
20240422,181300,50177116,581,581,581,581,0
|
|
20240422,181200,50177116,581,581,581,581,0
|
|
20240422,181100,50177116,581,581,581,581,0
|
|
20240422,181000,50177116,581,581,581,581,0
|
|
20240422,180900,50177116,581,581,581,581,0
|
|
20240422,180800,50177116,581,581,581,581,0
|
|
20240422,180700,50177116,581,581,581,581,0
|
|
20240422,180600,50177116,581,581,581,581,0
|
|
20240422,180500,50177116,581,581,581,581,2575
|
|
20240422,180400,50177116,581,581,581,581,0
|
|
20240422,180300,50177116,581,581,581,581,0
|
|
20240422,180200,50177116,581,581,581,581,0
|
|
20240422,180100,50177116,581,581,581,581,0
|
|
20240422,180000,50177116,581,581,581,581,0
|
|
20240422,175900,50177116,581,581,581,581,0
|
|
20240422,175800,50177116,581,581,581,581,0
|
|
20240422,175700,50177116,581,581,581,581,0
|
|
20240422,175600,50177116,581,581,581,581,0
|
|
20240422,175500,50177116,581,581,581,581,0
|
|
20240422,175400,50177116,581,581,581,581,0
|
|
20240422,175300,50177116,581,581,581,581,0
|
|
20240422,175200,50177116,581,581,581,581,0
|
|
20240422,175100,50177116,581,581,581,581,0
|
|
20240422,175000,50177116,581,581,581,581,0
|
|
20240422,174900,50177116,581,581,581,581,0
|
|
20240422,174800,50177116,581,581,581,581,0
|
|
20240422,174700,50177116,581,581,581,581,0
|
|
20240422,174600,50177116,581,581,581,581,0
|
|
20240422,174500,50177116,581,581,581,581,0
|
|
20240422,174400,50177116,581,581,581,581,0
|
|
20240422,174300,50177116,581,581,581,581,0
|
|
20240422,174200,50177116,581,581,581,581,0
|
|
20240422,174100,50177116,581,581,581,581,0
|
|
20240422,174000,50177116,581,581,581,581,0
|
|
20240422,173900,50177116,581,581,581,581,0
|
|
20240422,173800,50177116,581,581,581,581,0
|
|
20240422,173700,50177116,581,581,581,581,0
|
|
20240422,173600,50177116,581,581,581,581,0
|
|
20240422,173500,50177116,581,581,581,581,2575
|
|
20240422,173400,50177116,581,581,581,581,0
|
|
20240422,173300,50177116,581,581,581,581,0
|
|
20240422,173200,50177116,581,581,581,581,0
|
|
20240422,173100,50177116,581,581,581,581,0
|
|
20240422,173000,50177116,581,581,581,581,0
|
|
20240422,172900,50177116,581,581,581,581,0
|
|
20240422,172800,50177116,581,581,581,581,0
|
|
20240422,172700,50177116,581,581,581,581,0
|
|
20240422,172600,50177116,581,581,581,581,0
|
|
20240422,172500,50177116,581,581,581,581,0
|
|
20240422,172400,50177116,581,581,581,581,0
|
|
20240422,172300,50177116,581,581,581,581,0
|
|
20240422,172200,50177116,581,581,581,581,0
|
|
20240422,172100,50177116,581,581,581,581,0
|
|
20240422,172000,50177116,581,581,581,581,0
|
|
20240422,171900,50177116,581,581,581,581,0
|
|
20240422,171800,50177116,581,581,581,581,0
|
|
20240422,171700,50177116,581,581,581,581,0
|
|
20240422,171600,50177116,581,581,581,581,0
|
|
20240422,171500,50177116,581,581,581,581,0
|
|
20240422,171400,50177116,581,581,581,581,0
|
|
20240422,171300,50177116,581,581,581,581,0
|
|
20240422,171200,50177116,581,581,581,581,0
|
|
20240422,171100,50177116,581,581,581,581,0
|
|
20240422,171000,50177116,581,581,581,581,0
|
|
20240422,170900,50177116,581,581,581,581,0
|
|
20240422,170800,50177116,581,581,581,581,0
|
|
20240422,170700,50177116,581,581,581,581,0
|
|
20240422,170600,50177116,581,581,581,581,0
|
|
20240422,170500,50177116,581,581,581,581,2575
|
|
20240422,170400,50177116,581,581,581,581,0
|
|
20240422,170300,50177116,581,581,581,581,0
|
|
20240422,170200,50177116,581,581,581,581,0
|
|
20240422,170100,50177116,581,581,581,581,0
|
|
20240422,170000,50177116,581,581,581,581,0
|
|
20240422,165900,50177116,581,581,581,581,0
|
|
20240422,165800,50177116,581,581,581,581,0
|
|
20240422,165700,50177116,581,581,581,581,0
|
|
20240422,165600,50177116,581,581,581,581,0
|
|
20240422,165500,50177116,581,581,581,581,0
|
|
20240422,165400,50177116,581,581,581,581,0
|
|
20240422,165300,50177116,581,581,581,581,0
|
|
20240422,165200,50177116,581,581,581,581,0
|
|
20240422,165100,50177116,581,581,581,581,0
|
|
20240422,165000,50177116,581,581,581,581,0
|
|
20240422,164900,50177116,581,581,581,581,0
|
|
20240422,164800,50177116,581,581,581,581,0
|
|
20240422,164700,50177116,581,581,581,581,0
|
|
20240422,164600,50177116,581,581,581,581,0
|
|
20240422,164500,50177116,581,581,581,581,0
|
|
20240422,164400,50177116,581,581,581,581,0
|
|
20240422,164300,50177116,581,581,581,581,0
|
|
20240422,164200,50177116,581,581,581,581,0
|
|
20240422,164100,50177116,581,581,581,581,0
|
|
20240422,164000,50177116,581,581,581,581,0
|
|
20240422,163900,50177116,581,581,581,581,0
|
|
20240422,163800,50177116,581,581,581,581,0
|
|
20240422,163700,50177116,581,581,581,581,0
|
|
20240422,163600,50177116,581,581,581,581,0
|
|
20240422,163500,50177116,581,581,581,581,2575
|
|
20240422,163400,50177116,581,581,581,581,0
|
|
20240422,163300,50177116,581,581,581,581,0
|
|
20240422,163200,50177116,581,581,581,581,0
|
|
20240422,163100,50177116,581,581,581,581,0
|
|
20240422,163000,50177116,581,581,581,581,0
|
|
20240422,162900,50177116,581,581,581,581,0
|
|
20240422,162800,50177116,581,581,581,581,0
|
|
20240422,162700,50177116,581,581,581,581,0
|
|
20240422,162600,50177116,581,581,581,581,0
|
|
20240422,162500,50177116,581,581,581,581,0
|
|
20240422,162400,50177116,581,581,581,581,0
|
|
20240422,162300,50177116,581,581,581,581,0
|
|
20240422,162200,50177116,581,581,581,581,0
|
|
20240422,162100,50177116,581,581,581,581,0
|
|
20240422,162000,50177116,581,581,581,581,0
|
|
20240422,161900,50177116,581,581,581,581,0
|
|
20240422,161800,50177116,581,581,581,581,0
|
|
20240422,161700,50177116,581,581,581,581,0
|
|
20240422,161600,50177116,581,581,581,581,0
|
|
20240422,161500,50177116,581,581,581,581,0
|
|
20240422,161400,50177116,581,581,581,581,0
|
|
20240422,161300,50177116,581,581,581,581,0
|
|
20240422,161200,50177116,581,581,581,581,0
|
|
20240422,161100,50177116,581,581,581,581,0
|
|
20240422,161000,50177116,581,581,581,581,0
|
|
20240422,160900,50177116,581,581,581,581,0
|
|
20240422,160800,50177116,581,581,581,581,0
|
|
20240422,160700,50177116,581,581,581,581,0
|
|
20240422,160600,50177116,581,581,581,581,0
|
|
20240422,160500,50177116,581,581,581,581,2575
|
|
20240422,160400,50177116,581,581,581,581,0
|
|
20240422,160300,50177116,581,581,581,581,0
|
|
20240422,160200,50177116,581,581,581,581,0
|
|
20240422,160100,50177116,581,581,581,581,0
|
|
20240422,160000,50177116,581,581,581,581,0
|
|
20240422,155900,50177116,581,581,581,581,0
|
|
20240422,155800,50177116,581,581,581,581,0
|
|
20240422,155700,50177116,581,581,581,581,0
|
|
20240422,155600,50177116,581,581,581,581,0
|
|
20240422,155500,50177116,581,581,581,581,0
|
|
20240422,155400,50177116,581,581,581,581,0
|
|
20240422,155300,50177116,581,581,581,581,0
|
|
20240422,155200,50177116,581,581,581,581,0
|
|
20240422,155100,50177116,581,581,581,581,0
|
|
20240422,155000,50177116,581,581,581,581,0
|
|
20240422,154900,50177116,581,581,581,581,0
|
|
20240422,154800,50177116,581,581,581,581,0
|
|
20240422,154700,50177116,581,581,581,581,0
|
|
20240422,154600,50177116,581,581,581,581,0
|
|
20240422,154500,50177116,581,581,581,581,0
|
|
20240422,154400,50177116,581,581,581,581,0
|
|
20240422,154300,50177116,581,581,581,581,0
|
|
20240422,154200,50177116,581,581,581,581,0
|
|
20240422,154100,50177116,581,581,581,581,0
|
|
20240422,154000,50177116,581,581,581,581,0
|
|
20240422,153900,50177116,581,581,581,581,0
|
|
20240422,153800,50177116,581,581,581,581,0
|
|
20240422,153700,50177116,581,581,581,581,0
|
|
20240422,153600,50177116,581,581,581,581,0
|
|
20240422,153500,50177116,581,581,581,581,2575
|
|
20240422,153400,50177116,581,581,581,581,0
|
|
20240422,153300,50177116,581,581,581,581,0
|
|
20240422,153200,50177116,581,581,581,581,0
|
|
20240422,153100,50177116,581,581,581,581,0
|
|
20240422,153000,50177116,581,581,581,581,2575
|
|
20240422,152900,48681041,579,579,579,579,0
|
|
20240422,152800,48681041,579,579,579,579,0
|
|
20240422,152700,48681041,579,579,579,579,0
|
|
20240422,152600,48681041,579,579,579,579,0
|
|
20240422,152500,48681041,579,579,579,579,0
|
|
20240422,152400,48681041,579,579,579,579,0
|
|
20240422,152300,48681041,579,579,579,579,0
|
|
20240422,152200,48681041,579,579,579,579,0
|
|
20240422,152100,48681041,579,579,579,579,0
|
|
20240422,152000,48681041,579,579,579,579,0
|
|
20240422,151900,48681041,579,579,579,579,0
|
|
20240422,151800,48681041,579,579,579,579,0
|
|
20240422,151700,48681041,579,579,579,579,0
|
|
20240422,151600,48681041,579,579,579,579,0
|
|
20240422,151500,48681041,579,579,579,579,0
|
|
20240422,151400,48681041,579,579,579,579,120
|
|
20240422,151300,48611561,579,579,579,579,2675
|
|
20240422,151200,47062736,579,579,579,579,0
|
|
20240422,151100,47062736,579,579,579,579,0
|
|
20240422,151000,47062736,579,579,579,579,20
|
|
20240422,150900,47051156,579,580,580,579,66
|
|
20240422,150800,47012877,580,580,580,580,1
|
|
20240422,150700,47012297,581,581,581,581,0
|
|
20240422,150600,47012297,581,581,581,581,40
|
|
20240422,150500,46989057,581,581,581,581,20
|
|
20240422,150400,46977437,581,581,581,581,0
|
|
20240422,150300,46977437,581,581,581,581,0
|
|
20240422,150200,46977437,581,581,581,581,1
|
|
20240422,150100,46976856,580,580,580,580,0
|
|
20240422,150000,46976856,580,580,580,580,334
|
|
20240422,145900,46783136,580,580,580,580,0
|
|
20240422,145800,46783136,580,580,580,580,0
|
|
20240422,145700,46783136,580,580,580,580,0
|
|
20240422,145600,46783136,580,580,580,580,0
|
|
20240422,145500,46783136,580,580,580,580,1
|
|
20240422,145400,46782556,580,580,580,580,0
|
|
20240422,145300,46782556,580,580,580,580,30
|
|
20240422,145200,46765156,579,579,579,579,0
|
|
20240422,145100,46765156,579,579,579,579,0
|
|
20240422,145000,46765156,579,579,579,579,0
|
|
20240422,144900,46765156,579,579,579,579,1
|
|
20240422,144800,46764577,581,581,581,581,0
|
|
20240422,144700,46764577,581,581,581,581,0
|
|
20240422,144600,46764577,581,581,581,581,0
|
|
20240422,144500,46764577,581,581,581,581,0
|
|
20240422,144400,46764577,581,581,581,581,0
|
|
20240422,144300,46764577,581,581,581,581,0
|
|
20240422,144200,46764577,581,581,581,581,0
|
|
20240422,144100,46764577,581,581,581,581,0
|
|
20240422,144000,46764577,581,581,581,581,0
|
|
20240422,143900,46764577,581,581,581,581,1
|
|
20240422,143800,46763996,581,581,581,581,0
|
|
20240422,143700,46763996,581,580,581,580,30
|
|
20240422,143600,46746567,578,578,578,578,0
|
|
20240422,143500,46746567,578,578,578,578,0
|
|
20240422,143400,46746567,578,578,578,578,0
|
|
20240422,143300,46746567,578,578,578,578,0
|
|
20240422,143200,46746567,578,578,578,578,0
|
|
20240422,143100,46746567,578,578,578,578,0
|
|
20240422,143000,46746567,578,578,578,578,0
|
|
20240422,142900,46746567,578,579,579,578,8020
|
|
20240422,142800,42108434,579,579,579,579,0
|
|
20240422,142700,42108434,579,579,579,579,0
|
|
20240422,142600,42108434,579,579,579,579,0
|
|
20240422,142500,42108434,579,579,579,579,0
|
|
20240422,142400,42108434,579,579,579,579,0
|
|
20240422,142300,42108434,579,579,579,579,0
|
|
20240422,142200,42108434,579,579,579,579,0
|
|
20240422,142100,42108434,579,579,579,579,0
|
|
20240422,142000,42108434,579,579,579,579,0
|
|
20240422,141900,42108434,579,579,579,579,1
|
|
20240422,141800,42107855,580,580,580,580,0
|
|
20240422,141700,42107855,580,580,580,580,0
|
|
20240422,141600,42107855,580,580,580,580,0
|
|
20240422,141500,42107855,580,581,581,580,1000
|
|
20240422,141400,41527010,581,581,581,581,0
|
|
20240422,141300,41527010,581,581,581,581,0
|
|
20240422,141200,41527010,581,581,581,581,0
|
|
20240422,141100,41527010,581,581,581,581,0
|
|
20240422,141000,41527010,581,581,581,581,0
|
|
20240422,140900,41527010,581,581,581,581,0
|
|
20240422,140800,41527010,581,581,581,581,0
|
|
20240422,140700,41527010,581,581,581,581,0
|
|
20240422,140600,41527010,581,581,581,581,0
|
|
20240422,140500,41527010,581,581,581,581,0
|
|
20240422,140400,41527010,581,581,581,581,7
|
|
20240422,140300,41522943,583,583,583,583,0
|
|
20240422,140200,41522943,583,583,583,583,0
|
|
20240422,140100,41522943,583,583,583,583,0
|
|
20240422,140000,41522943,583,583,583,583,0
|
|
20240422,135900,41522943,583,583,583,583,0
|
|
20240422,135800,41522943,583,583,583,583,0
|
|
20240422,135700,41522943,583,583,583,583,0
|
|
20240422,135600,41522943,583,583,583,583,0
|
|
20240422,135500,41522943,583,583,583,583,0
|
|
20240422,135400,41522943,583,583,583,583,0
|
|
20240422,135300,41522943,583,583,583,583,0
|
|
20240422,135200,41522943,583,583,583,583,0
|
|
20240422,135100,41522943,583,583,583,583,1
|
|
20240422,135000,41522360,583,583,583,583,0
|
|
20240422,134900,41522360,583,583,583,583,2
|
|
20240422,134800,41521194,581,581,581,581,0
|
|
20240422,134700,41521194,581,581,581,581,0
|
|
20240422,134600,41521194,581,581,581,581,0
|
|
20240422,134500,41521194,581,581,581,581,0
|
|
20240422,134400,41521194,581,581,581,581,1
|
|
20240422,134300,41520613,581,582,582,581,1050
|
|
20240422,134200,40910274,583,583,583,583,1
|
|
20240422,134100,40909691,583,583,583,583,1
|
|
20240422,134000,40909108,583,583,583,583,0
|
|
20240422,133900,40909108,583,583,583,583,0
|
|
20240422,133800,40909108,583,583,583,583,0
|
|
20240422,133700,40909108,583,583,583,583,0
|
|
20240422,133600,40909108,583,583,583,583,0
|
|
20240422,133500,40909108,583,583,583,583,0
|
|
20240422,133400,40909108,583,583,583,583,0
|
|
20240422,133300,40909108,583,583,583,583,0
|
|
20240422,133200,40909108,583,583,583,583,100
|
|
20240422,133100,40850808,583,583,583,583,100
|
|
20240422,133000,40792508,583,583,583,583,0
|
|
20240422,132900,40792508,583,583,583,583,0
|
|
20240422,132800,40792508,583,583,583,583,2501
|
|
20240422,132700,39334425,584,584,584,584,0
|
|
20240422,132600,39334425,584,584,584,584,0
|
|
20240422,132500,39334425,584,584,584,584,0
|
|
20240422,132400,39334425,584,584,584,584,0
|
|
20240422,132300,39334425,584,584,584,584,0
|
|
20240422,132200,39334425,584,584,584,584,0
|
|
20240422,132100,39334425,584,584,584,584,1
|
|
20240422,132000,39333841,584,584,584,584,0
|
|
20240422,131900,39333841,584,584,584,584,1
|
|
20240422,131800,39333257,584,584,584,584,0
|
|
20240422,131700,39333257,584,584,584,584,0
|
|
20240422,131600,39333257,584,584,584,584,1
|
|
20240422,131500,39332673,584,584,584,584,0
|
|
20240422,131400,39332673,584,584,584,584,1
|
|
20240422,131300,39332089,583,583,583,583,5279
|
|
20240422,131200,36254432,583,583,583,583,0
|
|
20240422,131100,36254432,583,582,583,582,2
|
|
20240422,131000,36253267,583,583,583,583,0
|
|
20240422,130900,36253267,583,583,583,583,2
|
|
20240422,130800,36252101,583,583,583,583,0
|
|
20240422,130700,36252101,583,583,583,583,0
|
|
20240422,130600,36252101,583,583,583,583,0
|
|
20240422,130500,36252101,583,583,583,583,1
|
|
20240422,130400,36251518,581,581,581,581,0
|
|
20240422,130300,36251518,581,580,581,580,2949
|
|
20240422,130200,34541097,580,580,580,580,0
|
|
20240422,130100,34541097,580,580,580,580,1
|
|
20240422,130000,34540517,580,580,580,580,0
|
|
20240422,125900,34540517,580,580,580,580,2182
|
|
20240422,125800,33274957,580,580,580,580,507
|
|
20240422,125700,32980897,580,580,580,580,0
|
|
20240422,125600,32980897,580,580,580,580,0
|
|
20240422,125500,32980897,580,580,580,580,0
|
|
20240422,125400,32980897,580,580,580,580,0
|
|
20240422,125300,32980897,580,580,580,580,0
|
|
20240422,125200,32980897,580,580,580,580,1
|
|
20240422,125100,32980317,580,580,580,580,0
|
|
20240422,125000,32980317,580,580,580,580,0
|
|
20240422,124900,32980317,580,580,580,580,0
|
|
20240422,124800,32980317,580,580,580,580,10
|
|
20240422,124700,32974517,580,580,580,580,0
|
|
20240422,124600,32974517,580,580,580,580,0
|
|
20240422,124500,32974517,580,580,580,580,1
|
|
20240422,124400,32973937,580,580,580,580,0
|
|
20240422,124300,32973937,580,580,580,580,0
|
|
20240422,124200,32973937,580,580,580,580,0
|
|
20240422,124100,32973937,580,580,580,580,1
|
|
20240422,124000,32973357,580,580,580,580,0
|
|
20240422,123900,32973357,580,580,580,580,0
|
|
20240422,123800,32973357,580,580,580,580,0
|
|
20240422,123700,32973357,580,580,580,580,0
|
|
20240422,123600,32973357,580,580,580,580,0
|
|
20240422,123500,32973357,580,580,580,580,0
|
|
20240422,123400,32973357,580,580,580,580,0
|
|
20240422,123300,32973357,580,580,580,580,0
|
|
20240422,123200,32973357,580,580,580,580,1
|
|
20240422,123100,32972777,580,580,580,580,1
|
|
20240422,123000,32972197,580,580,580,580,0
|
|
20240422,122900,32972197,580,579,580,579,2
|
|
20240422,122800,32971038,580,580,580,580,0
|
|
20240422,122700,32971038,580,580,580,580,0
|
|
20240422,122600,32971038,580,580,580,580,41
|
|
20240422,122500,32947258,580,580,580,580,1
|
|
20240422,122400,32946678,579,579,579,579,0
|
|
20240422,122300,32946678,579,579,579,579,1
|
|
20240422,122200,32946099,580,580,580,580,0
|
|
20240422,122100,32946099,580,580,580,580,1
|
|
20240422,122000,32945519,580,580,580,580,0
|
|
20240422,121900,32945519,580,580,580,580,0
|
|
20240422,121800,32945519,580,579,580,579,2
|
|
20240422,121700,32944360,580,580,580,580,0
|
|
20240422,121600,32944360,580,580,580,580,1
|
|
20240422,121500,32943780,579,579,579,579,0
|
|
20240422,121400,32943780,579,579,579,579,2
|
|
20240422,121300,32942622,579,579,579,579,0
|
|
20240422,121200,32942622,579,579,579,579,0
|
|
20240422,121100,32942622,579,579,579,579,0
|
|
20240422,121000,32942622,579,579,579,579,1
|
|
20240422,120900,32942043,580,580,580,580,2
|
|
20240422,120800,32940883,580,580,580,580,0
|
|
20240422,120700,32940883,580,580,580,580,0
|
|
20240422,120600,32940883,580,580,580,580,0
|
|
20240422,120500,32940883,580,580,580,580,1
|
|
20240422,120400,32940303,579,579,579,579,0
|
|
20240422,120300,32940303,579,579,579,579,1
|
|
20240422,120200,32939724,580,580,580,580,0
|
|
20240422,120100,32939724,580,580,580,580,0
|
|
20240422,120000,32939724,580,580,580,580,3000
|
|
20240422,115900,31199724,579,579,579,579,0
|
|
20240422,115800,31199724,579,579,579,579,0
|
|
20240422,115700,31199724,579,579,579,579,0
|
|
20240422,115600,31199724,579,579,579,579,0
|
|
20240422,115500,31199724,579,579,579,579,0
|
|
20240422,115400,31199724,579,579,579,579,0
|
|
20240422,115300,31199724,579,579,579,579,0
|
|
20240422,115200,31199724,579,579,579,579,0
|
|
20240422,115100,31199724,579,579,579,579,0
|
|
20240422,115000,31199724,579,579,579,579,0
|
|
20240422,114900,31199724,579,579,579,579,0
|
|
20240422,114800,31199724,579,579,579,579,0
|
|
20240422,114700,31199724,579,579,579,579,0
|
|
20240422,114600,31199724,579,579,579,579,0
|
|
20240422,114500,31199724,579,579,579,579,0
|
|
20240422,114400,31199724,579,579,579,579,0
|
|
20240422,114300,31199724,579,579,579,579,0
|
|
20240422,114200,31199724,579,579,579,579,0
|
|
20240422,114100,31199724,579,579,579,579,0
|
|
20240422,114000,31199724,579,579,579,579,0
|
|
20240422,113900,31199724,579,579,579,579,0
|
|
20240422,113800,31199724,579,579,579,579,1
|
|
20240422,113700,31199145,580,580,580,580,0
|
|
20240422,113600,31199145,580,580,580,580,1
|
|
20240422,113500,31198565,579,579,579,579,0
|
|
20240422,113400,31198565,579,579,579,579,0
|
|
20240422,113300,31198565,579,579,579,579,0
|
|
20240422,113200,31198565,579,579,579,579,0
|
|
20240422,113100,31198565,579,579,579,579,0
|
|
20240422,113000,31198565,579,579,579,579,0
|
|
20240422,112900,31198565,579,579,579,579,0
|
|
20240422,112800,31198565,579,579,579,579,1
|
|
20240422,112700,31197986,580,580,580,580,0
|
|
20240422,112600,31197986,580,580,580,580,0
|
|
20240422,112500,31197986,580,580,580,580,0
|
|
20240422,112400,31197986,580,580,580,580,0
|
|
20240422,112300,31197986,580,580,580,580,0
|
|
20240422,112200,31197986,580,580,580,580,1
|
|
20240422,112100,31197406,580,580,580,580,1
|
|
20240422,112000,31196826,580,580,580,580,0
|
|
20240422,111900,31196826,580,580,580,580,1
|
|
20240422,111800,31196246,580,580,580,580,0
|
|
20240422,111700,31196246,580,580,580,580,0
|
|
20240422,111600,31196246,580,580,580,580,0
|
|
20240422,111500,31196246,580,580,580,580,3000
|
|
20240422,111400,29456246,579,579,579,579,0
|
|
20240422,111300,29456246,579,579,579,579,0
|
|
20240422,111200,29456246,579,579,579,579,0
|
|
20240422,111100,29456246,579,579,579,579,1
|
|
20240422,111000,29455667,578,578,578,578,129
|
|
20240422,110900,29381105,578,578,578,578,0
|
|
20240422,110800,29381105,578,578,578,578,0
|
|
20240422,110700,29381105,578,578,578,578,0
|
|
20240422,110600,29381105,578,578,578,578,0
|
|
20240422,110500,29381105,578,578,578,578,0
|
|
20240422,110400,29381105,578,578,578,578,925
|
|
20240422,110300,28846455,580,580,580,580,0
|
|
20240422,110200,28846455,580,580,580,580,0
|
|
20240422,110100,28846455,580,580,580,580,1
|
|
20240422,110000,28845875,580,580,580,580,1
|
|
20240422,105900,28845295,578,579,579,578,1000
|
|
20240422,105800,28267113,579,579,579,579,0
|
|
20240422,105700,28267113,579,579,579,579,0
|
|
20240422,105600,28267113,579,579,579,579,0
|
|
20240422,105500,28267113,579,579,579,579,0
|
|
20240422,105400,28267113,579,579,579,579,1120
|
|
20240422,105300,27618633,580,580,580,580,5
|
|
20240422,105200,27615733,579,579,579,579,0
|
|
20240422,105100,27615733,579,579,579,579,267
|
|
20240422,105000,27461140,579,579,579,579,0
|
|
20240422,104900,27461140,579,579,579,579,0
|
|
20240422,104800,27461140,579,579,579,579,0
|
|
20240422,104700,27461140,579,579,579,579,0
|
|
20240422,104600,27461140,579,579,579,579,0
|
|
20240422,104500,27461140,579,579,579,579,1700
|
|
20240422,104400,26476840,579,579,579,579,509
|
|
20240422,104300,26182129,579,579,579,579,213
|
|
20240422,104200,26058802,579,579,579,579,0
|
|
20240422,104100,26058802,579,579,579,579,0
|
|
20240422,104000,26058802,579,579,579,579,0
|
|
20240422,103900,26058802,579,579,580,579,1182
|
|
20240422,103800,25373424,579,579,579,579,0
|
|
20240422,103700,25373424,579,579,579,579,1465
|
|
20240422,103600,24525189,579,579,579,579,1
|
|
20240422,103500,24524610,580,580,580,580,0
|
|
20240422,103400,24524610,580,580,580,580,0
|
|
20240422,103300,24524610,580,580,580,580,0
|
|
20240422,103200,24524610,580,580,580,580,31
|
|
20240422,103100,24506630,580,580,580,580,21
|
|
20240422,103000,24494450,579,579,579,579,0
|
|
20240422,102900,24494450,579,579,579,579,0
|
|
20240422,102800,24494450,579,579,579,579,1
|
|
20240422,102700,24493871,580,580,580,580,1327
|
|
20240422,102600,23724211,580,580,580,580,242
|
|
20240422,102500,23583851,580,580,580,580,0
|
|
20240422,102400,23583851,580,580,580,580,92
|
|
20240422,102300,23530491,582,581,582,581,7
|
|
20240422,102200,23526418,581,581,581,581,0
|
|
20240422,102100,23526418,581,581,581,581,1
|
|
20240422,102000,23525837,580,580,580,580,0
|
|
20240422,101900,23525837,580,581,581,580,501
|
|
20240422,101800,23235256,580,580,580,580,10000
|
|
20240422,101700,17435256,580,581,581,580,7500
|
|
20240422,101600,13079604,582,581,582,581,2
|
|
20240422,101500,13078441,582,582,582,582,0
|
|
20240422,101400,13078441,582,582,582,582,909
|
|
20240422,101300,12549403,582,582,582,582,0
|
|
20240422,101200,12549403,582,582,582,582,0
|
|
20240422,101100,12549403,582,582,582,582,2
|
|
20240422,101000,12548239,582,582,582,582,0
|
|
20240422,100900,12548239,582,582,582,582,9
|
|
20240422,100800,12543001,582,582,582,582,2
|
|
20240422,100700,12541837,582,582,582,582,40
|
|
20240422,100600,12518557,582,582,582,582,0
|
|
20240422,100500,12518557,582,582,582,582,10
|
|
20240422,100400,12512737,582,582,582,582,0
|
|
20240422,100300,12512737,582,582,582,582,1
|
|
20240422,100200,12512155,582,582,582,582,0
|
|
20240422,100100,12512155,582,582,582,582,0
|
|
20240422,100000,12512155,582,582,582,582,1
|
|
20240422,095900,12511573,582,582,582,582,1
|
|
20240422,095800,12510991,582,582,582,582,0
|
|
20240422,095700,12510991,582,582,582,582,1
|
|
20240422,095600,12510409,581,581,581,581,2
|
|
20240422,095500,12509247,581,581,581,581,2
|
|
20240422,095400,12508085,582,582,582,582,0
|
|
20240422,095300,12508085,582,581,582,581,809
|
|
20240422,095200,12038055,581,581,581,580,21
|
|
20240422,095100,12025872,581,581,581,581,1
|
|
20240422,095000,12025291,581,581,581,581,0
|
|
20240422,094900,12025291,581,581,581,581,101
|
|
20240422,094800,11966610,581,581,581,581,5001
|
|
20240422,094700,9061029,581,581,581,581,35
|
|
20240422,094600,9040694,581,581,581,581,37
|
|
20240422,094500,9019197,581,581,581,581,0
|
|
20240422,094400,9019197,581,581,581,581,0
|
|
20240422,094300,9019197,581,581,581,581,0
|
|
20240422,094200,9019197,581,581,581,581,2
|
|
20240422,094100,9018035,580,580,580,580,1200
|
|
20240422,094000,8322035,581,581,581,581,0
|
|
20240422,093900,8322035,581,581,581,581,0
|
|
20240422,093800,8322035,581,581,581,581,1
|
|
20240422,093700,8321454,580,580,580,580,0
|
|
20240422,093600,8321454,580,580,580,580,0
|
|
20240422,093500,8321454,580,580,580,580,0
|
|
20240422,093400,8321454,580,580,580,580,298
|
|
20240422,093300,8148614,580,580,580,580,202
|
|
20240422,093200,8031454,581,581,581,581,0
|
|
20240422,093100,8031454,581,581,581,581,11
|
|
20240422,093000,8025063,581,581,581,581,0
|
|
20240422,092900,8025063,581,581,581,581,0
|
|
20240422,092800,8025063,581,581,581,581,0
|
|
20240422,092700,8025063,581,581,581,581,0
|
|
20240422,092600,8025063,581,581,581,581,100
|
|
20240422,092500,7966963,581,581,581,581,0
|
|
20240422,092400,7966963,581,581,581,581,0
|
|
20240422,092300,7966963,581,581,581,581,400
|
|
20240422,092200,7734563,583,583,583,583,0
|
|
20240422,092100,7734563,583,583,583,583,6
|
|
20240422,092000,7731065,583,583,583,583,0
|
|
20240422,091900,7731065,583,583,583,583,2
|
|
20240422,091800,7729899,583,583,583,583,0
|
|
20240422,091700,7729899,583,583,583,583,0
|
|
20240422,091600,7729899,583,583,583,583,0
|
|
20240422,091500,7729899,583,582,583,582,22
|
|
20240422,091400,7717094,582,582,582,582,0
|
|
20240422,091300,7717094,582,582,582,582,0
|
|
20240422,091200,7717094,582,582,582,582,1
|
|
20240422,091100,7716512,581,581,581,581,1
|
|
20240422,091000,7715931,580,580,580,580,0
|
|
20240422,090900,7715931,580,579,580,579,8877
|
|
20240422,090800,2576147,579,579,579,579,20
|
|
20240422,090700,2564567,576,576,576,576,0
|
|
20240422,090600,2564567,576,576,576,576,0
|
|
20240422,090500,2564567,576,576,576,576,0
|
|
20240422,090400,2564567,576,576,576,576,0
|
|
20240422,090300,2564567,576,576,576,576,0
|
|
20240422,090200,2564567,576,576,576,576,1623
|
|
20240422,090100,1629719,574,574,574,574,0
|
|
20240422,090000,1629719,574,574,574,574,2465
|