578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,183500,57350599,582,582,582,582,609
|
|
20240423,183400,57350599,582,582,582,582,0
|
|
20240423,183300,57350599,582,582,582,582,0
|
|
20240423,183200,57350599,582,582,582,582,0
|
|
20240423,183100,57350599,582,582,582,582,0
|
|
20240423,183000,57350599,582,582,582,582,0
|
|
20240423,182900,57350599,582,582,582,582,0
|
|
20240423,182800,57350599,582,582,582,582,0
|
|
20240423,182700,57350599,582,582,582,582,0
|
|
20240423,182600,57350599,582,582,582,582,0
|
|
20240423,182500,57350599,582,582,582,582,0
|
|
20240423,182400,57350599,582,582,582,582,0
|
|
20240423,182300,57350599,582,582,582,582,0
|
|
20240423,182200,57350599,582,582,582,582,0
|
|
20240423,182100,57350599,582,582,582,582,0
|
|
20240423,182000,57350599,582,582,582,582,0
|
|
20240423,181900,57350599,582,582,582,582,0
|
|
20240423,181800,57350599,582,582,582,582,0
|
|
20240423,181700,57350599,582,582,582,582,0
|
|
20240423,181600,57350599,582,582,582,582,0
|
|
20240423,181500,57350599,582,582,582,582,0
|
|
20240423,181400,57350599,582,582,582,582,0
|
|
20240423,181300,57350599,582,582,582,582,0
|
|
20240423,181200,57350599,582,582,582,582,0
|
|
20240423,181100,57350599,582,582,582,582,0
|
|
20240423,181000,57350599,582,582,582,582,0
|
|
20240423,180900,57350599,582,582,582,582,0
|
|
20240423,180800,57350599,582,582,582,582,0
|
|
20240423,180700,57350599,582,582,582,582,0
|
|
20240423,180600,57350599,582,582,582,582,0
|
|
20240423,180500,57350599,582,582,582,582,609
|
|
20240423,180400,57350599,582,582,582,582,0
|
|
20240423,180300,57350599,582,582,582,582,0
|
|
20240423,180200,57350599,582,582,582,582,0
|
|
20240423,180100,57350599,582,582,582,582,0
|
|
20240423,180000,57350599,582,582,582,582,0
|
|
20240423,175900,57350599,582,582,582,582,0
|
|
20240423,175800,57350599,582,582,582,582,0
|
|
20240423,175700,57350599,582,582,582,582,0
|
|
20240423,175600,57350599,582,582,582,582,0
|
|
20240423,175500,57350599,582,582,582,582,0
|
|
20240423,175400,57350599,582,582,582,582,0
|
|
20240423,175300,57350599,582,582,582,582,0
|
|
20240423,175200,57350599,582,582,582,582,0
|
|
20240423,175100,57350599,582,582,582,582,0
|
|
20240423,175000,57350599,582,582,582,582,0
|
|
20240423,174900,57350599,582,582,582,582,0
|
|
20240423,174800,57350599,582,582,582,582,0
|
|
20240423,174700,57350599,582,582,582,582,0
|
|
20240423,174600,57350599,582,582,582,582,0
|
|
20240423,174500,57350599,582,582,582,582,0
|
|
20240423,174400,57350599,582,582,582,582,0
|
|
20240423,174300,57350599,582,582,582,582,0
|
|
20240423,174200,57350599,582,582,582,582,0
|
|
20240423,174100,57350599,582,582,582,582,0
|
|
20240423,174000,57350599,582,582,582,582,0
|
|
20240423,173900,57350599,582,582,582,582,0
|
|
20240423,173800,57350599,582,582,582,582,0
|
|
20240423,173700,57350599,582,582,582,582,0
|
|
20240423,173600,57350599,582,582,582,582,0
|
|
20240423,173500,57350599,582,582,582,582,609
|
|
20240423,173400,57350599,582,582,582,582,0
|
|
20240423,173300,57350599,582,582,582,582,0
|
|
20240423,173200,57350599,582,582,582,582,0
|
|
20240423,173100,57350599,582,582,582,582,0
|
|
20240423,173000,57350599,582,582,582,582,0
|
|
20240423,172900,57350599,582,582,582,582,0
|
|
20240423,172800,57350599,582,582,582,582,0
|
|
20240423,172700,57350599,582,582,582,582,0
|
|
20240423,172600,57350599,582,582,582,582,0
|
|
20240423,172500,57350599,582,582,582,582,0
|
|
20240423,172400,57350599,582,582,582,582,0
|
|
20240423,172300,57350599,582,582,582,582,0
|
|
20240423,172200,57350599,582,582,582,582,0
|
|
20240423,172100,57350599,582,582,582,582,0
|
|
20240423,172000,57350599,582,582,582,582,0
|
|
20240423,171900,57350599,582,582,582,582,0
|
|
20240423,171800,57350599,582,582,582,582,0
|
|
20240423,171700,57350599,582,582,582,582,0
|
|
20240423,171600,57350599,582,582,582,582,0
|
|
20240423,171500,57350599,582,582,582,582,0
|
|
20240423,171400,57350599,582,582,582,582,0
|
|
20240423,171300,57350599,582,582,582,582,0
|
|
20240423,171200,57350599,582,582,582,582,0
|
|
20240423,171100,57350599,582,582,582,582,0
|
|
20240423,171000,57350599,582,582,582,582,0
|
|
20240423,170900,57350599,582,582,582,582,0
|
|
20240423,170800,57350599,582,582,582,582,0
|
|
20240423,170700,57350599,582,582,582,582,0
|
|
20240423,170600,57350599,582,582,582,582,0
|
|
20240423,170500,57350599,582,582,582,582,609
|
|
20240423,170400,57350599,582,582,582,582,0
|
|
20240423,170300,57350599,582,582,582,582,0
|
|
20240423,170200,57350599,582,582,582,582,0
|
|
20240423,170100,57350599,582,582,582,582,0
|
|
20240423,170000,57350599,582,582,582,582,0
|
|
20240423,165900,57350599,582,582,582,582,0
|
|
20240423,165800,57350599,582,582,582,582,0
|
|
20240423,165700,57350599,582,582,582,582,0
|
|
20240423,165600,57350599,582,582,582,582,0
|
|
20240423,165500,57350599,582,582,582,582,0
|
|
20240423,165400,57350599,582,582,582,582,0
|
|
20240423,165300,57350599,582,582,582,582,0
|
|
20240423,165200,57350599,582,582,582,582,0
|
|
20240423,165100,57350599,582,582,582,582,0
|
|
20240423,165000,57350599,582,582,582,582,0
|
|
20240423,164900,57350599,582,582,582,582,0
|
|
20240423,164800,57350599,582,582,582,582,0
|
|
20240423,164700,57350599,582,582,582,582,0
|
|
20240423,164600,57350599,582,582,582,582,0
|
|
20240423,164500,57350599,582,582,582,582,0
|
|
20240423,164400,57350599,582,582,582,582,0
|
|
20240423,164300,57350599,582,582,582,582,0
|
|
20240423,164200,57350599,582,582,582,582,0
|
|
20240423,164100,57350599,582,582,582,582,0
|
|
20240423,164000,57350599,582,582,582,582,0
|
|
20240423,163900,57350599,582,582,582,582,0
|
|
20240423,163800,57350599,582,582,582,582,0
|
|
20240423,163700,57350599,582,582,582,582,0
|
|
20240423,163600,57350599,582,582,582,582,0
|
|
20240423,163500,57350599,582,582,582,582,609
|
|
20240423,163400,57350599,582,582,582,582,0
|
|
20240423,163300,57350599,582,582,582,582,0
|
|
20240423,163200,57350599,582,582,582,582,0
|
|
20240423,163100,57350599,582,582,582,582,0
|
|
20240423,163000,57350599,582,582,582,582,0
|
|
20240423,162900,57350599,582,582,582,582,0
|
|
20240423,162800,57350599,582,582,582,582,0
|
|
20240423,162700,57350599,582,582,582,582,0
|
|
20240423,162600,57350599,582,582,582,582,0
|
|
20240423,162500,57350599,582,582,582,582,0
|
|
20240423,162400,57350599,582,582,582,582,0
|
|
20240423,162300,57350599,582,582,582,582,0
|
|
20240423,162200,57350599,582,582,582,582,0
|
|
20240423,162100,57350599,582,582,582,582,0
|
|
20240423,162000,57350599,582,582,582,582,0
|
|
20240423,161900,57350599,582,582,582,582,0
|
|
20240423,161800,57350599,582,582,582,582,0
|
|
20240423,161700,57350599,582,582,582,582,0
|
|
20240423,161600,57350599,582,582,582,582,0
|
|
20240423,161500,57350599,582,582,582,582,0
|
|
20240423,161400,57350599,582,582,582,582,0
|
|
20240423,161300,57350599,582,582,582,582,0
|
|
20240423,161200,57350599,582,582,582,582,0
|
|
20240423,161100,57350599,582,582,582,582,0
|
|
20240423,161000,57350599,582,582,582,582,0
|
|
20240423,160900,57350599,582,582,582,582,0
|
|
20240423,160800,57350599,582,582,582,582,0
|
|
20240423,160700,57350599,582,582,582,582,0
|
|
20240423,160600,57350599,582,582,582,582,0
|
|
20240423,160500,57350599,582,582,582,582,609
|
|
20240423,160400,57350599,582,582,582,582,0
|
|
20240423,160300,57350599,582,582,582,582,0
|
|
20240423,160200,57350599,582,582,582,582,0
|
|
20240423,160100,57350599,582,582,582,582,0
|
|
20240423,160000,57350599,582,582,582,582,0
|
|
20240423,155900,57350599,582,582,582,582,0
|
|
20240423,155800,57350599,582,582,582,582,0
|
|
20240423,155700,57350599,582,582,582,582,0
|
|
20240423,155600,57350599,582,582,582,582,0
|
|
20240423,155500,57350599,582,582,582,582,0
|
|
20240423,155400,57350599,582,582,582,582,0
|
|
20240423,155300,57350599,582,582,582,582,0
|
|
20240423,155200,57350599,582,582,582,582,0
|
|
20240423,155100,57350599,582,582,582,582,0
|
|
20240423,155000,57350599,582,582,582,582,0
|
|
20240423,154900,57350599,582,582,582,582,0
|
|
20240423,154800,57350599,582,582,582,582,0
|
|
20240423,154700,57350599,582,582,582,582,0
|
|
20240423,154600,57350599,582,582,582,582,0
|
|
20240423,154500,57350599,582,582,582,582,0
|
|
20240423,154400,57350599,582,582,582,582,0
|
|
20240423,154300,57350599,582,582,582,582,0
|
|
20240423,154200,57350599,582,582,582,582,0
|
|
20240423,154100,57350599,582,582,582,582,0
|
|
20240423,154000,57350599,582,582,582,582,0
|
|
20240423,153900,57350599,582,582,582,582,0
|
|
20240423,153800,57350599,582,582,582,582,0
|
|
20240423,153700,57350599,582,582,582,582,0
|
|
20240423,153600,57350599,582,582,582,582,0
|
|
20240423,153500,57350599,582,582,582,582,609
|
|
20240423,153400,57350599,582,582,582,582,0
|
|
20240423,153300,57350599,582,582,582,582,0
|
|
20240423,153200,57350599,582,582,582,582,0
|
|
20240423,153100,57350599,582,582,582,582,0
|
|
20240423,153000,57350599,582,582,582,582,609
|
|
20240423,152900,56996161,579,579,579,579,0
|
|
20240423,152800,56996161,579,579,579,579,0
|
|
20240423,152700,56996161,579,579,579,579,0
|
|
20240423,152600,56996161,579,579,579,579,0
|
|
20240423,152500,56996161,579,579,579,579,0
|
|
20240423,152400,56996161,579,579,579,579,0
|
|
20240423,152300,56996161,579,579,579,579,0
|
|
20240423,152200,56996161,579,579,579,579,0
|
|
20240423,152100,56996161,579,579,579,579,0
|
|
20240423,152000,56996161,579,579,579,579,0
|
|
20240423,151900,56996161,579,579,579,579,1110
|
|
20240423,151800,56353471,579,579,579,579,0
|
|
20240423,151700,56353471,579,579,579,579,4883
|
|
20240423,151600,53526214,580,580,580,580,0
|
|
20240423,151500,53526214,580,580,580,580,0
|
|
20240423,151400,53526214,580,580,580,580,0
|
|
20240423,151300,53526214,580,580,580,580,53
|
|
20240423,151200,53495474,580,580,580,580,0
|
|
20240423,151100,53495474,580,580,580,580,159
|
|
20240423,151000,53403254,581,580,581,580,105
|
|
20240423,150900,53342349,581,581,581,581,0
|
|
20240423,150800,53342349,581,581,581,581,1000
|
|
20240423,150700,52761349,580,580,580,580,324
|
|
20240423,150600,52573429,581,581,581,581,0
|
|
20240423,150500,52573429,581,581,581,581,0
|
|
20240423,150400,52573429,581,581,581,581,0
|
|
20240423,150300,52573429,581,581,581,581,0
|
|
20240423,150200,52573429,581,581,581,581,0
|
|
20240423,150100,52573429,581,581,581,581,7
|
|
20240423,150000,52569362,581,581,581,581,0
|
|
20240423,145900,52569362,581,581,581,581,1797
|
|
20240423,145800,51525305,581,581,581,581,0
|
|
20240423,145700,51525305,581,581,581,581,0
|
|
20240423,145600,51525305,581,581,581,581,0
|
|
20240423,145500,51525305,581,581,581,581,0
|
|
20240423,145400,51525305,581,581,581,581,0
|
|
20240423,145300,51525305,581,581,581,581,394
|
|
20240423,145200,51296391,580,580,580,580,0
|
|
20240423,145100,51296391,580,580,580,580,0
|
|
20240423,145000,51296391,580,580,580,580,0
|
|
20240423,144900,51296391,580,580,580,580,0
|
|
20240423,144800,51296391,580,580,580,580,8
|
|
20240423,144700,51291751,579,579,579,579,0
|
|
20240423,144600,51291751,579,579,579,579,0
|
|
20240423,144500,51291751,579,579,579,579,2600
|
|
20240423,144400,49786351,580,580,580,580,552
|
|
20240423,144300,49466191,580,580,580,580,0
|
|
20240423,144200,49466191,580,580,580,580,0
|
|
20240423,144100,49466191,580,580,580,580,0
|
|
20240423,144000,49466191,580,580,580,580,2
|
|
20240423,143900,49465031,580,580,580,580,0
|
|
20240423,143800,49465031,580,580,580,580,0
|
|
20240423,143700,49465031,580,580,580,580,0
|
|
20240423,143600,49465031,580,580,580,580,0
|
|
20240423,143500,49465031,580,580,580,580,0
|
|
20240423,143400,49465031,580,580,580,580,0
|
|
20240423,143300,49465031,580,580,580,580,0
|
|
20240423,143200,49465031,580,580,580,580,0
|
|
20240423,143100,49465031,580,580,580,580,0
|
|
20240423,143000,49465031,580,580,580,580,0
|
|
20240423,142900,49465031,580,580,580,580,0
|
|
20240423,142800,49465031,580,580,580,580,0
|
|
20240423,142700,49465031,580,580,580,580,0
|
|
20240423,142600,49465031,580,580,580,580,0
|
|
20240423,142500,49465031,580,580,580,580,0
|
|
20240423,142400,49465031,580,580,580,580,0
|
|
20240423,142300,49465031,580,580,580,580,0
|
|
20240423,142200,49465031,580,580,580,580,0
|
|
20240423,142100,49465031,580,580,580,580,0
|
|
20240423,142000,49465031,580,580,580,580,0
|
|
20240423,141900,49465031,580,580,580,580,0
|
|
20240423,141800,49465031,580,580,580,580,0
|
|
20240423,141700,49465031,580,580,580,580,0
|
|
20240423,141600,49465031,580,580,580,580,0
|
|
20240423,141500,49465031,580,580,580,580,0
|
|
20240423,141400,49465031,580,580,580,580,0
|
|
20240423,141300,49465031,580,580,580,580,2
|
|
20240423,141200,49463871,580,580,580,580,0
|
|
20240423,141100,49463871,580,580,580,580,0
|
|
20240423,141000,49463871,580,580,580,580,0
|
|
20240423,140900,49463871,580,580,580,580,0
|
|
20240423,140800,49463871,580,580,580,580,10
|
|
20240423,140700,49458071,580,580,580,580,0
|
|
20240423,140600,49458071,580,580,580,580,58
|
|
20240423,140500,49424431,579,579,579,579,0
|
|
20240423,140400,49424431,579,579,579,579,3
|
|
20240423,140300,49422694,580,579,580,579,674
|
|
20240423,140200,49032447,580,580,580,580,0
|
|
20240423,140100,49032447,580,580,580,580,26
|
|
20240423,140000,49017367,580,580,580,580,20
|
|
20240423,135900,49005767,579,579,579,579,0
|
|
20240423,135800,49005767,579,579,579,579,0
|
|
20240423,135700,49005767,579,579,579,579,0
|
|
20240423,135600,49005767,579,579,579,579,1167
|
|
20240423,135500,48330074,579,579,579,579,0
|
|
20240423,135400,48330074,579,580,580,579,2600
|
|
20240423,135300,46822135,580,580,580,580,485
|
|
20240423,135200,46540835,579,579,579,579,1100
|
|
20240423,135100,45903935,579,579,579,579,0
|
|
20240423,135000,45903935,579,579,579,579,27
|
|
20240423,134900,45888302,579,579,579,579,2000
|
|
20240423,134800,44730302,580,580,580,580,0
|
|
20240423,134700,44730302,580,580,580,580,0
|
|
20240423,134600,44730302,580,580,580,580,1515
|
|
20240423,134500,43851602,580,580,580,580,306
|
|
20240423,134400,43674122,580,581,581,580,4327
|
|
20240423,134300,41163829,581,581,581,581,0
|
|
20240423,134200,41163829,581,581,581,581,1
|
|
20240423,134100,41163248,583,583,583,583,0
|
|
20240423,134000,41163248,583,583,583,583,0
|
|
20240423,133900,41163248,583,583,583,583,0
|
|
20240423,133800,41163248,583,583,583,583,0
|
|
20240423,133700,41163248,583,583,583,583,0
|
|
20240423,133600,41163248,583,583,583,583,0
|
|
20240423,133500,41163248,583,583,583,583,0
|
|
20240423,133400,41163248,583,583,583,583,0
|
|
20240423,133300,41163248,583,583,583,583,0
|
|
20240423,133200,41163248,583,583,583,583,0
|
|
20240423,133100,41163248,583,583,583,583,0
|
|
20240423,133000,41163248,583,583,583,583,0
|
|
20240423,132900,41163248,583,583,583,583,0
|
|
20240423,132800,41163248,583,583,583,583,0
|
|
20240423,132700,41163248,583,583,583,583,0
|
|
20240423,132600,41163248,583,583,583,583,0
|
|
20240423,132500,41163248,583,583,583,583,0
|
|
20240423,132400,41163248,583,583,583,583,0
|
|
20240423,132300,41163248,583,583,583,583,0
|
|
20240423,132200,41163248,583,583,583,583,5
|
|
20240423,132100,41160333,581,581,581,581,0
|
|
20240423,132000,41160333,581,581,581,581,0
|
|
20240423,131900,41160333,581,581,581,581,0
|
|
20240423,131800,41160333,581,581,581,581,0
|
|
20240423,131700,41160333,581,581,581,581,0
|
|
20240423,131600,41160333,581,581,581,581,0
|
|
20240423,131500,41160333,581,581,581,581,0
|
|
20240423,131400,41160333,581,581,581,581,0
|
|
20240423,131300,41160333,581,581,581,581,1
|
|
20240423,131200,41159752,582,582,582,582,53
|
|
20240423,131100,41128906,582,582,582,582,0
|
|
20240423,131000,41128906,582,582,582,582,0
|
|
20240423,130900,41128906,582,582,582,582,0
|
|
20240423,130800,41128906,582,582,582,582,5
|
|
20240423,130700,41125996,581,581,581,581,0
|
|
20240423,130600,41125996,581,581,581,581,0
|
|
20240423,130500,41125996,581,581,581,581,3916
|
|
20240423,130400,38850800,581,581,581,581,1520
|
|
20240423,130300,37967680,581,581,581,581,0
|
|
20240423,130200,37967680,581,581,581,581,0
|
|
20240423,130100,37967680,581,581,581,581,0
|
|
20240423,130000,37967680,581,581,581,581,0
|
|
20240423,125900,37967680,581,581,581,581,1700
|
|
20240423,125800,36979980,581,581,581,581,2900
|
|
20240423,125700,35295080,581,581,581,581,23
|
|
20240423,125600,35281717,580,580,580,580,12423
|
|
20240423,125500,28076377,580,580,580,580,0
|
|
20240423,125400,28076377,580,580,580,580,0
|
|
20240423,125300,28076377,580,580,580,580,0
|
|
20240423,125200,28076377,580,580,580,580,64
|
|
20240423,125100,28039257,580,580,580,580,0
|
|
20240423,125000,28039257,580,580,580,580,32
|
|
20240423,124900,28020697,580,580,580,580,32
|
|
20240423,124800,28002137,580,580,580,580,25
|
|
20240423,124700,27987637,580,580,580,580,15
|
|
20240423,124600,27978937,580,580,580,580,3867
|
|
20240423,124500,25736077,580,580,580,580,0
|
|
20240423,124400,25736077,580,580,580,580,0
|
|
20240423,124300,25736077,580,580,580,580,0
|
|
20240423,124200,25736077,580,580,580,580,0
|
|
20240423,124100,25736077,580,580,580,580,250
|
|
20240423,124000,25591077,580,580,580,580,0
|
|
20240423,123900,25591077,580,580,580,580,0
|
|
20240423,123800,25591077,580,580,580,580,500
|
|
20240423,123700,25301077,580,579,580,579,6
|
|
20240423,123600,25297598,580,580,580,580,0
|
|
20240423,123500,25297598,580,580,580,580,0
|
|
20240423,123400,25297598,580,580,580,580,0
|
|
20240423,123300,25297598,580,580,580,580,0
|
|
20240423,123200,25297598,580,580,580,580,0
|
|
20240423,123100,25297598,580,580,580,580,0
|
|
20240423,123000,25297598,580,580,580,580,0
|
|
20240423,122900,25297598,580,580,580,580,0
|
|
20240423,122800,25297598,580,580,580,580,0
|
|
20240423,122700,25297598,580,580,580,580,0
|
|
20240423,122600,25297598,580,580,580,580,1006
|
|
20240423,122500,24714118,580,580,580,580,0
|
|
20240423,122400,24714118,580,580,580,580,1000
|
|
20240423,122300,24134118,580,580,580,580,0
|
|
20240423,122200,24134118,580,580,580,580,52
|
|
20240423,122100,24103958,580,580,580,580,0
|
|
20240423,122000,24103958,580,580,580,580,200
|
|
20240423,121900,23987958,580,580,580,580,0
|
|
20240423,121800,23987958,580,580,580,580,0
|
|
20240423,121700,23987958,580,580,580,580,0
|
|
20240423,121600,23987958,580,580,580,580,0
|
|
20240423,121500,23987958,580,580,580,580,954
|
|
20240423,121400,23434638,580,580,580,580,0
|
|
20240423,121300,23434638,580,580,580,580,0
|
|
20240423,121200,23434638,580,580,580,580,0
|
|
20240423,121100,23434638,580,580,580,580,0
|
|
20240423,121000,23434638,580,580,580,580,200
|
|
20240423,120900,23318638,580,580,580,580,0
|
|
20240423,120800,23318638,580,580,580,580,0
|
|
20240423,120700,23318638,580,580,580,580,0
|
|
20240423,120600,23318638,580,580,580,580,6
|
|
20240423,120500,23315158,580,580,580,580,2
|
|
20240423,120400,23313998,580,580,580,580,2
|
|
20240423,120300,23312838,579,579,579,579,0
|
|
20240423,120200,23312838,579,579,579,579,0
|
|
20240423,120100,23312838,579,579,579,579,0
|
|
20240423,120000,23312838,579,579,579,579,0
|
|
20240423,115900,23312838,579,579,579,579,0
|
|
20240423,115800,23312838,579,579,579,579,0
|
|
20240423,115700,23312838,579,579,579,579,0
|
|
20240423,115600,23312838,579,579,579,579,1
|
|
20240423,115500,23312259,579,579,579,579,0
|
|
20240423,115400,23312259,579,579,579,579,0
|
|
20240423,115300,23312259,579,579,579,579,150
|
|
20240423,115200,23225409,580,580,580,580,0
|
|
20240423,115100,23225409,580,580,580,580,0
|
|
20240423,115000,23225409,580,580,580,580,0
|
|
20240423,114900,23225409,580,580,580,580,0
|
|
20240423,114800,23225409,580,580,580,580,0
|
|
20240423,114700,23225409,580,580,580,580,0
|
|
20240423,114600,23225409,580,580,580,580,0
|
|
20240423,114500,23225409,580,580,580,580,0
|
|
20240423,114400,23225409,580,580,580,580,0
|
|
20240423,114300,23225409,580,580,580,580,0
|
|
20240423,114200,23225409,580,580,580,580,0
|
|
20240423,114100,23225409,580,580,580,580,0
|
|
20240423,114000,23225409,580,580,580,580,0
|
|
20240423,113900,23225409,580,580,580,580,0
|
|
20240423,113800,23225409,580,580,580,580,0
|
|
20240423,113700,23225409,580,580,580,580,0
|
|
20240423,113600,23225409,580,580,580,580,0
|
|
20240423,113500,23225409,580,580,580,580,0
|
|
20240423,113400,23225409,580,580,580,580,0
|
|
20240423,113300,23225409,580,580,580,580,200
|
|
20240423,113200,23109409,580,580,580,580,0
|
|
20240423,113100,23109409,580,580,580,580,10
|
|
20240423,113000,23103609,580,580,580,580,0
|
|
20240423,112900,23103609,580,580,580,580,0
|
|
20240423,112800,23103609,580,580,580,580,0
|
|
20240423,112700,23103609,580,580,580,580,4
|
|
20240423,112600,23101289,580,580,580,580,0
|
|
20240423,112500,23101289,580,580,580,580,0
|
|
20240423,112400,23101289,580,580,580,580,0
|
|
20240423,112300,23101289,580,580,580,580,0
|
|
20240423,112200,23101289,580,580,580,580,0
|
|
20240423,112100,23101289,580,580,580,580,0
|
|
20240423,112000,23101289,580,580,580,580,0
|
|
20240423,111900,23101289,580,580,580,580,0
|
|
20240423,111800,23101289,580,580,580,580,0
|
|
20240423,111700,23101289,580,580,580,580,0
|
|
20240423,111600,23101289,580,580,580,580,0
|
|
20240423,111500,23101289,580,580,580,580,1157
|
|
20240423,111400,22430229,580,580,580,580,0
|
|
20240423,111300,22430229,580,580,580,580,0
|
|
20240423,111200,22430229,580,580,580,580,0
|
|
20240423,111100,22430229,580,580,580,580,0
|
|
20240423,111000,22430229,580,580,580,580,0
|
|
20240423,110900,22430229,580,580,580,580,0
|
|
20240423,110800,22430229,580,580,580,580,0
|
|
20240423,110700,22430229,580,580,580,580,0
|
|
20240423,110600,22430229,580,580,580,580,4
|
|
20240423,110500,22427909,580,580,580,580,0
|
|
20240423,110400,22427909,580,580,580,580,1
|
|
20240423,110300,22427329,580,580,580,580,0
|
|
20240423,110200,22427329,580,580,580,580,0
|
|
20240423,110100,22427329,580,580,580,580,0
|
|
20240423,110000,22427329,580,580,580,580,2
|
|
20240423,105900,22426169,580,580,580,580,0
|
|
20240423,105800,22426169,580,580,580,580,10
|
|
20240423,105700,22420369,580,580,580,580,0
|
|
20240423,105600,22420369,580,580,580,580,0
|
|
20240423,105500,22420369,580,580,580,580,8758
|
|
20240423,105400,17340729,579,579,579,579,0
|
|
20240423,105300,17340729,579,579,579,579,0
|
|
20240423,105200,17340729,579,579,579,579,0
|
|
20240423,105100,17340729,579,579,579,579,4
|
|
20240423,105000,17338413,580,580,580,580,8
|
|
20240423,104900,17333773,579,579,579,579,0
|
|
20240423,104800,17333773,579,579,579,579,0
|
|
20240423,104700,17333773,579,579,579,579,0
|
|
20240423,104600,17333773,579,580,580,579,334
|
|
20240423,104500,17140385,579,579,579,579,0
|
|
20240423,104400,17140385,579,579,579,579,0
|
|
20240423,104300,17140385,579,579,579,579,0
|
|
20240423,104200,17140385,579,579,579,579,0
|
|
20240423,104100,17140385,579,579,579,579,0
|
|
20240423,104000,17140385,579,579,579,579,0
|
|
20240423,103900,17140385,579,579,579,579,30
|
|
20240423,103800,17123015,579,579,579,579,0
|
|
20240423,103700,17123015,579,579,579,579,0
|
|
20240423,103600,17123015,579,579,579,579,3
|
|
20240423,103500,17121278,580,580,580,580,4
|
|
20240423,103400,17118958,580,580,580,580,2
|
|
20240423,103300,17117798,580,580,580,580,0
|
|
20240423,103200,17117798,580,580,580,580,0
|
|
20240423,103100,17117798,580,580,580,580,0
|
|
20240423,103000,17117798,580,580,580,580,0
|
|
20240423,102900,17117798,580,580,580,580,4
|
|
20240423,102800,17115478,580,580,580,580,0
|
|
20240423,102700,17115478,580,580,580,580,0
|
|
20240423,102600,17115478,580,580,580,580,0
|
|
20240423,102500,17115478,580,580,580,580,13
|
|
20240423,102400,17107938,580,580,580,580,4504
|
|
20240423,102300,14495618,580,580,580,580,7
|
|
20240423,102200,14491558,580,580,580,580,0
|
|
20240423,102100,14491558,580,580,580,580,0
|
|
20240423,102000,14491558,580,580,580,580,0
|
|
20240423,101900,14491558,580,580,580,580,0
|
|
20240423,101800,14491558,580,580,580,580,0
|
|
20240423,101700,14491558,580,580,580,580,0
|
|
20240423,101600,14491558,580,580,580,580,1
|
|
20240423,101500,14490978,580,580,580,580,4
|
|
20240423,101400,14488658,579,579,579,579,1
|
|
20240423,101300,14488079,579,579,579,579,0
|
|
20240423,101200,14488079,579,579,579,579,2
|
|
20240423,101100,14486921,580,580,580,580,0
|
|
20240423,101000,14486921,580,580,580,580,0
|
|
20240423,100900,14486921,580,580,580,580,4
|
|
20240423,100800,14484601,580,580,580,580,0
|
|
20240423,100700,14484601,580,580,580,580,0
|
|
20240423,100600,14484601,580,580,580,580,1
|
|
20240423,100500,14484021,580,580,580,580,19
|
|
20240423,100400,14473001,580,580,580,580,0
|
|
20240423,100300,14473001,580,580,580,580,18
|
|
20240423,100200,14462561,579,579,579,579,0
|
|
20240423,100100,14462561,579,580,580,579,301
|
|
20240423,100000,14288281,579,579,579,579,0
|
|
20240423,095900,14288281,579,579,579,579,0
|
|
20240423,095800,14288281,579,579,579,579,0
|
|
20240423,095700,14288281,579,579,579,579,0
|
|
20240423,095600,14288281,579,579,579,579,0
|
|
20240423,095500,14288281,579,579,579,579,0
|
|
20240423,095400,14288281,579,579,579,579,0
|
|
20240423,095300,14288281,579,579,579,579,0
|
|
20240423,095200,14288281,579,579,579,579,1
|
|
20240423,095100,14287702,579,579,579,579,1
|
|
20240423,095000,14287123,580,580,580,580,1
|
|
20240423,094900,14286543,579,580,580,579,2
|
|
20240423,094800,14285384,579,579,579,579,0
|
|
20240423,094700,14285384,579,580,580,579,2
|
|
20240423,094600,14284225,580,580,580,580,846
|
|
20240423,094500,13793545,580,580,580,580,136
|
|
20240423,094400,13714665,580,580,580,580,151
|
|
20240423,094300,13627085,580,580,580,580,0
|
|
20240423,094200,13627085,580,580,580,580,0
|
|
20240423,094100,13627085,580,580,580,580,0
|
|
20240423,094000,13627085,580,580,580,580,9991
|
|
20240423,093900,7832305,580,580,580,580,0
|
|
20240423,093800,7832305,580,580,580,580,9
|
|
20240423,093700,7827085,582,582,582,582,1
|
|
20240423,093600,7826503,579,579,579,579,21
|
|
20240423,093500,7814344,580,580,580,580,0
|
|
20240423,093400,7814344,580,580,580,580,520
|
|
20240423,093300,7512744,581,581,581,581,0
|
|
20240423,093200,7512744,581,581,581,581,1
|
|
20240423,093100,7512163,581,581,581,581,0
|
|
20240423,093000,7512163,581,581,581,581,1
|
|
20240423,092900,7511582,582,582,582,582,174
|
|
20240423,092800,7410314,581,581,581,581,1
|
|
20240423,092700,7409733,582,582,582,582,0
|
|
20240423,092600,7409733,582,582,582,582,2
|
|
20240423,092500,7408569,582,582,583,582,401
|
|
20240423,092400,7174788,580,580,580,580,0
|
|
20240423,092300,7174788,580,580,580,580,0
|
|
20240423,092200,7174788,580,580,580,580,1
|
|
20240423,092100,7174208,579,579,579,579,0
|
|
20240423,092000,7174208,579,579,579,579,0
|
|
20240423,091900,7174208,579,581,581,579,2000
|
|
20240423,091800,6014322,582,582,582,582,0
|
|
20240423,091700,6014322,582,582,582,582,0
|
|
20240423,091600,6014322,582,581,582,581,2
|
|
20240423,091500,6013159,582,582,582,582,0
|
|
20240423,091400,6013159,582,582,582,582,1
|
|
20240423,091300,6012577,581,582,582,581,62
|
|
20240423,091200,5976554,581,581,581,581,1
|
|
20240423,091100,5975973,582,582,582,582,0
|
|
20240423,091000,5975973,582,582,582,582,2
|
|
20240423,090900,5974809,583,583,583,583,2
|
|
20240423,090800,5973643,582,582,582,582,1
|
|
20240423,090700,5973061,581,581,581,581,6436
|
|
20240423,090600,2233745,581,581,581,581,0
|
|
20240423,090500,2233745,581,581,581,581,5
|
|
20240423,090400,2230840,581,580,581,580,1025
|
|
20240423,090300,1635340,580,580,580,580,75
|
|
20240423,090200,1591840,580,580,580,580,0
|
|
20240423,090100,1591840,580,580,580,580,100
|
|
20240423,090000,1533840,581,581,581,581,1559
|