578 lines
24 KiB
CSV
578 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240426,183500,72874569,596,596,596,596,24060
|
|
20240426,183400,72874569,596,596,596,596,0
|
|
20240426,183300,72874569,596,596,596,596,0
|
|
20240426,183200,72874569,596,596,596,596,0
|
|
20240426,183100,72874569,596,596,596,596,0
|
|
20240426,183000,72874569,596,596,596,596,0
|
|
20240426,182900,72874569,596,596,596,596,0
|
|
20240426,182800,72874569,596,596,596,596,0
|
|
20240426,182700,72874569,596,596,596,596,0
|
|
20240426,182600,72874569,596,596,596,596,0
|
|
20240426,182500,72874569,596,596,596,596,0
|
|
20240426,182400,72874569,596,596,596,596,0
|
|
20240426,182300,72874569,596,596,596,596,0
|
|
20240426,182200,72874569,596,596,596,596,0
|
|
20240426,182100,72874569,596,596,596,596,0
|
|
20240426,182000,72874569,596,596,596,596,0
|
|
20240426,181900,72874569,596,596,596,596,0
|
|
20240426,181800,72874569,596,596,596,596,0
|
|
20240426,181700,72874569,596,596,596,596,0
|
|
20240426,181600,72874569,596,596,596,596,0
|
|
20240426,181500,72874569,596,596,596,596,0
|
|
20240426,181400,72874569,596,596,596,596,0
|
|
20240426,181300,72874569,596,596,596,596,0
|
|
20240426,181200,72874569,596,596,596,596,0
|
|
20240426,181100,72874569,596,596,596,596,0
|
|
20240426,181000,72874569,596,596,596,596,0
|
|
20240426,180900,72874569,596,596,596,596,0
|
|
20240426,180800,72874569,596,596,596,596,0
|
|
20240426,180700,72874569,596,596,596,596,0
|
|
20240426,180600,72874569,596,596,596,596,0
|
|
20240426,180500,72874569,596,596,596,596,24060
|
|
20240426,180400,72874569,596,596,596,596,0
|
|
20240426,180300,72874569,596,596,596,596,0
|
|
20240426,180200,72874569,596,596,596,596,0
|
|
20240426,180100,72874569,596,596,596,596,0
|
|
20240426,180000,72874569,596,596,596,596,0
|
|
20240426,175900,72874569,596,596,596,596,0
|
|
20240426,175800,72874569,596,596,596,596,0
|
|
20240426,175700,72874569,596,596,596,596,0
|
|
20240426,175600,72874569,596,596,596,596,0
|
|
20240426,175500,72874569,596,596,596,596,0
|
|
20240426,175400,72874569,596,596,596,596,0
|
|
20240426,175300,72874569,596,596,596,596,0
|
|
20240426,175200,72874569,596,596,596,596,0
|
|
20240426,175100,72874569,596,596,596,596,0
|
|
20240426,175000,72874569,596,596,596,596,0
|
|
20240426,174900,72874569,596,596,596,596,0
|
|
20240426,174800,72874569,596,596,596,596,0
|
|
20240426,174700,72874569,596,596,596,596,0
|
|
20240426,174600,72874569,596,596,596,596,0
|
|
20240426,174500,72874569,596,596,596,596,0
|
|
20240426,174400,72874569,596,596,596,596,0
|
|
20240426,174300,72874569,596,596,596,596,0
|
|
20240426,174200,72874569,596,596,596,596,0
|
|
20240426,174100,72874569,596,596,596,596,0
|
|
20240426,174000,72874569,596,596,596,596,0
|
|
20240426,173900,72874569,596,596,596,596,0
|
|
20240426,173800,72874569,596,596,596,596,0
|
|
20240426,173700,72874569,596,596,596,596,0
|
|
20240426,173600,72874569,596,596,596,596,0
|
|
20240426,173500,72874569,596,596,596,596,24060
|
|
20240426,173400,72874569,596,596,596,596,0
|
|
20240426,173300,72874569,596,596,596,596,0
|
|
20240426,173200,72874569,596,596,596,596,0
|
|
20240426,173100,72874569,596,596,596,596,0
|
|
20240426,173000,72874569,596,596,596,596,0
|
|
20240426,172900,72874569,596,596,596,596,0
|
|
20240426,172800,72874569,596,596,596,596,0
|
|
20240426,172700,72874569,596,596,596,596,0
|
|
20240426,172600,72874569,596,596,596,596,0
|
|
20240426,172500,72874569,596,596,596,596,0
|
|
20240426,172400,72874569,596,596,596,596,0
|
|
20240426,172300,72874569,596,596,596,596,0
|
|
20240426,172200,72874569,596,596,596,596,0
|
|
20240426,172100,72874569,596,596,596,596,0
|
|
20240426,172000,72874569,596,596,596,596,0
|
|
20240426,171900,72874569,596,596,596,596,0
|
|
20240426,171800,72874569,596,596,596,596,0
|
|
20240426,171700,72874569,596,596,596,596,0
|
|
20240426,171600,72874569,596,596,596,596,0
|
|
20240426,171500,72874569,596,596,596,596,0
|
|
20240426,171400,72874569,596,596,596,596,0
|
|
20240426,171300,72874569,596,596,596,596,0
|
|
20240426,171200,72874569,596,596,596,596,0
|
|
20240426,171100,72874569,596,596,596,596,0
|
|
20240426,171000,72874569,596,596,596,596,0
|
|
20240426,170900,72874569,596,596,596,596,0
|
|
20240426,170800,72874569,596,596,596,596,0
|
|
20240426,170700,72874569,596,596,596,596,0
|
|
20240426,170600,72874569,596,596,596,596,0
|
|
20240426,170500,72874569,596,596,596,596,24060
|
|
20240426,170400,72874569,596,596,596,596,0
|
|
20240426,170300,72874569,596,596,596,596,0
|
|
20240426,170200,72874569,596,596,596,596,0
|
|
20240426,170100,72874569,596,596,596,596,0
|
|
20240426,170000,72874569,596,596,596,596,0
|
|
20240426,165900,72874569,596,596,596,596,0
|
|
20240426,165800,72874569,596,596,596,596,0
|
|
20240426,165700,72874569,596,596,596,596,0
|
|
20240426,165600,72874569,596,596,596,596,0
|
|
20240426,165500,72874569,596,596,596,596,0
|
|
20240426,165400,72874569,596,596,596,596,0
|
|
20240426,165300,72874569,596,596,596,596,0
|
|
20240426,165200,72874569,596,596,596,596,0
|
|
20240426,165100,72874569,596,596,596,596,0
|
|
20240426,165000,72874569,596,596,596,596,0
|
|
20240426,164900,72874569,596,596,596,596,0
|
|
20240426,164800,72874569,596,596,596,596,0
|
|
20240426,164700,72874569,596,596,596,596,0
|
|
20240426,164600,72874569,596,596,596,596,0
|
|
20240426,164500,72874569,596,596,596,596,0
|
|
20240426,164400,72874569,596,596,596,596,0
|
|
20240426,164300,72874569,596,596,596,596,0
|
|
20240426,164200,72874569,596,596,596,596,0
|
|
20240426,164100,72874569,596,596,596,596,0
|
|
20240426,164000,72874569,596,596,596,596,0
|
|
20240426,163900,72874569,596,596,596,596,0
|
|
20240426,163800,72874569,596,596,596,596,0
|
|
20240426,163700,72874569,596,596,596,596,0
|
|
20240426,163600,72874569,596,596,596,596,0
|
|
20240426,163500,72874569,596,596,596,596,24060
|
|
20240426,163400,72874569,596,596,596,596,0
|
|
20240426,163300,72874569,596,596,596,596,0
|
|
20240426,163200,72874569,596,596,596,596,0
|
|
20240426,163100,72874569,596,596,596,596,0
|
|
20240426,163000,72874569,596,596,596,596,0
|
|
20240426,162900,72874569,596,596,596,596,0
|
|
20240426,162800,72874569,596,596,596,596,0
|
|
20240426,162700,72874569,596,596,596,596,0
|
|
20240426,162600,72874569,596,596,596,596,0
|
|
20240426,162500,72874569,596,596,596,596,0
|
|
20240426,162400,72874569,596,596,596,596,0
|
|
20240426,162300,72874569,596,596,596,596,0
|
|
20240426,162200,72874569,596,596,596,596,0
|
|
20240426,162100,72874569,596,596,596,596,0
|
|
20240426,162000,72874569,596,596,596,596,0
|
|
20240426,161900,72874569,596,596,596,596,0
|
|
20240426,161800,72874569,596,596,596,596,0
|
|
20240426,161700,72874569,596,596,596,596,0
|
|
20240426,161600,72874569,596,596,596,596,0
|
|
20240426,161500,72874569,596,596,596,596,0
|
|
20240426,161400,72874569,596,596,596,596,0
|
|
20240426,161300,72874569,596,596,596,596,0
|
|
20240426,161200,72874569,596,596,596,596,0
|
|
20240426,161100,72874569,596,596,596,596,0
|
|
20240426,161000,72874569,596,596,596,596,0
|
|
20240426,160900,72874569,596,596,596,596,0
|
|
20240426,160800,72874569,596,596,596,596,0
|
|
20240426,160700,72874569,596,596,596,596,0
|
|
20240426,160600,72874569,596,596,596,596,0
|
|
20240426,160500,72874569,596,596,596,596,24060
|
|
20240426,160400,72874569,596,596,596,596,0
|
|
20240426,160300,72874569,596,596,596,596,0
|
|
20240426,160200,72874569,596,596,596,596,0
|
|
20240426,160100,72874569,596,596,596,596,0
|
|
20240426,160000,72874569,596,596,596,596,0
|
|
20240426,155900,72874569,596,596,596,596,0
|
|
20240426,155800,72874569,596,596,596,596,0
|
|
20240426,155700,72874569,596,596,596,596,0
|
|
20240426,155600,72874569,596,596,596,596,0
|
|
20240426,155500,72874569,596,596,596,596,0
|
|
20240426,155400,72874569,596,596,596,596,0
|
|
20240426,155300,72874569,596,596,596,596,0
|
|
20240426,155200,72874569,596,596,596,596,0
|
|
20240426,155100,72874569,596,596,596,596,0
|
|
20240426,155000,72874569,596,596,596,596,0
|
|
20240426,154900,72874569,596,596,596,596,0
|
|
20240426,154800,72874569,596,596,596,596,0
|
|
20240426,154700,72874569,596,596,596,596,0
|
|
20240426,154600,72874569,596,596,596,596,0
|
|
20240426,154500,72874569,596,596,596,596,0
|
|
20240426,154400,72874569,596,596,596,596,0
|
|
20240426,154300,72874569,596,596,596,596,0
|
|
20240426,154200,72874569,596,596,596,596,0
|
|
20240426,154100,72874569,596,596,596,596,0
|
|
20240426,154000,72874569,596,596,596,596,0
|
|
20240426,153900,72874569,596,596,596,596,0
|
|
20240426,153800,72874569,596,596,596,596,0
|
|
20240426,153700,72874569,596,596,596,596,0
|
|
20240426,153600,72874569,596,596,596,596,0
|
|
20240426,153500,72874569,596,596,596,596,24060
|
|
20240426,153400,72874569,596,596,596,596,0
|
|
20240426,153300,72874569,596,596,596,596,0
|
|
20240426,153200,72874569,596,596,596,596,0
|
|
20240426,153100,72874569,596,596,596,596,0
|
|
20240426,153000,72874569,596,596,596,596,24060
|
|
20240426,152900,58534809,587,587,587,587,0
|
|
20240426,152800,58534809,587,587,587,587,0
|
|
20240426,152700,58534809,587,587,587,587,0
|
|
20240426,152600,58534809,587,587,587,587,0
|
|
20240426,152500,58534809,587,587,587,587,0
|
|
20240426,152400,58534809,587,587,587,587,0
|
|
20240426,152300,58534809,587,587,587,587,0
|
|
20240426,152200,58534809,587,587,587,587,0
|
|
20240426,152100,58534809,587,587,587,587,0
|
|
20240426,152000,58534809,587,587,587,587,0
|
|
20240426,151900,58534809,587,586,587,586,800
|
|
20240426,151800,58065509,587,586,587,586,231
|
|
20240426,151700,57930108,586,586,586,586,104
|
|
20240426,151600,57869164,587,587,587,587,53
|
|
20240426,151500,57838053,587,587,587,587,0
|
|
20240426,151400,57838053,587,587,587,587,100
|
|
20240426,151300,57779353,586,586,586,586,0
|
|
20240426,151200,57779353,586,586,586,586,0
|
|
20240426,151100,57779353,586,586,586,586,0
|
|
20240426,151000,57779353,586,586,586,586,298
|
|
20240426,150900,57604725,586,586,586,586,0
|
|
20240426,150800,57604725,586,586,586,586,0
|
|
20240426,150700,57604725,586,586,586,586,400
|
|
20240426,150600,57370325,586,586,586,586,0
|
|
20240426,150500,57370325,586,586,586,586,0
|
|
20240426,150400,57370325,586,586,586,586,0
|
|
20240426,150300,57370325,586,586,586,586,0
|
|
20240426,150200,57370325,586,586,586,586,250
|
|
20240426,150100,57223825,586,586,586,586,1000
|
|
20240426,150000,56637825,587,587,587,587,0
|
|
20240426,145900,56637825,587,587,587,587,0
|
|
20240426,145800,56637825,587,587,587,587,0
|
|
20240426,145700,56637825,587,587,587,587,0
|
|
20240426,145600,56637825,587,587,587,587,100
|
|
20240426,145500,56579125,587,586,587,586,308
|
|
20240426,145400,56398337,587,587,587,587,0
|
|
20240426,145300,56398337,587,587,587,587,0
|
|
20240426,145200,56398337,587,587,587,587,0
|
|
20240426,145100,56398337,587,587,587,587,1
|
|
20240426,145000,56397750,587,587,587,587,7
|
|
20240426,144900,56393641,587,587,587,587,15
|
|
20240426,144800,56384836,588,587,588,587,7
|
|
20240426,144700,56380726,587,587,587,587,1
|
|
20240426,144600,56380139,587,587,587,587,3
|
|
20240426,144500,56378378,587,587,587,587,2
|
|
20240426,144400,56377204,587,587,587,587,100
|
|
20240426,144300,56318504,586,587,587,586,597
|
|
20240426,144200,55968610,587,587,587,587,0
|
|
20240426,144100,55968610,587,587,587,587,0
|
|
20240426,144000,55968610,587,587,587,587,0
|
|
20240426,143900,55968610,587,587,587,587,0
|
|
20240426,143800,55968610,587,587,587,587,0
|
|
20240426,143700,55968610,587,587,587,587,112
|
|
20240426,143600,55902866,586,586,586,586,0
|
|
20240426,143500,55902866,586,586,586,586,0
|
|
20240426,143400,55902866,586,586,586,586,0
|
|
20240426,143300,55902866,586,586,586,586,0
|
|
20240426,143200,55902866,586,586,586,586,0
|
|
20240426,143100,55902866,586,586,586,586,0
|
|
20240426,143000,55902866,586,589,589,586,108
|
|
20240426,142900,55839279,586,586,586,586,0
|
|
20240426,142800,55839279,586,586,586,586,0
|
|
20240426,142700,55839279,586,586,586,586,10
|
|
20240426,142600,55833419,586,586,586,586,0
|
|
20240426,142500,55833419,586,586,586,586,0
|
|
20240426,142400,55833419,586,586,586,586,0
|
|
20240426,142300,55833419,586,586,586,586,0
|
|
20240426,142200,55833419,586,586,586,586,0
|
|
20240426,142100,55833419,586,586,586,586,0
|
|
20240426,142000,55833419,586,586,586,586,0
|
|
20240426,141900,55833419,586,586,586,586,0
|
|
20240426,141800,55833419,586,586,586,586,0
|
|
20240426,141700,55833419,586,586,586,586,0
|
|
20240426,141600,55833419,586,586,586,586,0
|
|
20240426,141500,55833419,586,586,586,586,0
|
|
20240426,141400,55833419,586,586,586,586,0
|
|
20240426,141300,55833419,586,586,586,586,0
|
|
20240426,141200,55833419,586,586,586,586,3
|
|
20240426,141100,55831661,589,588,589,588,2
|
|
20240426,141000,55830484,586,586,586,586,0
|
|
20240426,140900,55830484,586,587,587,586,16
|
|
20240426,140800,55821102,589,589,589,589,0
|
|
20240426,140700,55821102,589,589,589,589,0
|
|
20240426,140600,55821102,589,589,589,589,1
|
|
20240426,140500,55820513,589,589,589,589,0
|
|
20240426,140400,55820513,589,588,589,588,12
|
|
20240426,140300,55813446,587,587,587,587,0
|
|
20240426,140200,55813446,587,587,587,587,5
|
|
20240426,140100,55810511,587,587,587,587,0
|
|
20240426,140000,55810511,587,587,587,587,0
|
|
20240426,135900,55810511,587,587,587,587,0
|
|
20240426,135800,55810511,587,587,587,587,0
|
|
20240426,135700,55810511,587,587,587,587,0
|
|
20240426,135600,55810511,587,587,587,587,0
|
|
20240426,135500,55810511,587,587,587,587,807
|
|
20240426,135400,55336802,589,589,589,589,0
|
|
20240426,135300,55336802,589,589,589,589,25
|
|
20240426,135200,55322077,590,590,590,590,0
|
|
20240426,135100,55322077,590,589,590,589,2
|
|
20240426,135000,55320898,587,587,587,587,0
|
|
20240426,134900,55320898,587,587,587,587,0
|
|
20240426,134800,55320898,587,587,587,587,0
|
|
20240426,134700,55320898,587,587,587,587,1
|
|
20240426,134600,55320311,587,588,588,587,620
|
|
20240426,134500,54956292,588,588,588,588,0
|
|
20240426,134400,54956292,588,588,588,588,21
|
|
20240426,134300,54943944,589,589,589,589,100
|
|
20240426,134200,54885044,590,590,590,590,0
|
|
20240426,134100,54885044,590,590,590,590,0
|
|
20240426,134000,54885044,590,590,590,590,0
|
|
20240426,133900,54885044,590,589,590,589,216
|
|
20240426,133800,54757606,589,589,589,589,426
|
|
20240426,133700,54506692,589,589,589,589,1
|
|
20240426,133600,54506103,589,590,590,589,1098
|
|
20240426,133500,53859380,590,589,590,589,601
|
|
20240426,133400,53505390,589,589,589,589,4
|
|
20240426,133300,53503034,589,589,589,589,0
|
|
20240426,133200,53503034,589,589,589,589,0
|
|
20240426,133100,53503034,589,588,589,588,326
|
|
20240426,133000,53311345,588,588,588,588,217
|
|
20240426,132900,53183749,588,588,588,588,1
|
|
20240426,132800,53183161,588,588,588,588,1
|
|
20240426,132700,53182573,590,590,590,590,0
|
|
20240426,132600,53182573,590,590,590,590,38
|
|
20240426,132500,53160153,589,589,589,589,0
|
|
20240426,132400,53160153,589,589,589,589,0
|
|
20240426,132300,53160153,589,589,589,589,0
|
|
20240426,132200,53160153,589,589,589,589,31
|
|
20240426,132100,53141894,590,590,590,590,0
|
|
20240426,132000,53141894,590,590,590,590,0
|
|
20240426,131900,53141894,590,590,590,590,0
|
|
20240426,131800,53141894,590,590,590,590,0
|
|
20240426,131700,53141894,590,590,590,590,0
|
|
20240426,131600,53141894,590,590,590,590,0
|
|
20240426,131500,53141894,590,589,590,589,216
|
|
20240426,131400,53014668,589,589,589,589,0
|
|
20240426,131300,53014668,589,589,589,589,0
|
|
20240426,131200,53014668,589,589,589,589,0
|
|
20240426,131100,53014668,589,589,589,589,4
|
|
20240426,131000,53012312,589,589,589,589,10
|
|
20240426,130900,53006422,589,589,589,589,26
|
|
20240426,130800,52991108,590,589,590,589,142
|
|
20240426,130700,52907469,589,589,589,589,1
|
|
20240426,130600,52906880,589,590,590,589,884
|
|
20240426,130500,52385397,590,590,590,590,0
|
|
20240426,130400,52385397,590,590,590,590,1
|
|
20240426,130300,52384807,589,588,590,588,4318
|
|
20240426,130200,49841995,588,587,588,587,1024
|
|
20240426,130100,49240460,587,587,587,587,0
|
|
20240426,130000,49240460,587,587,587,587,200
|
|
20240426,125900,49123060,585,585,585,585,0
|
|
20240426,125800,49123060,585,585,585,585,6
|
|
20240426,125700,49119550,585,585,585,585,0
|
|
20240426,125600,49119550,585,585,585,585,685
|
|
20240426,125500,48718825,583,583,583,583,23
|
|
20240426,125400,48705416,583,583,583,583,1
|
|
20240426,125300,48704833,585,585,585,585,0
|
|
20240426,125200,48704833,585,585,585,585,0
|
|
20240426,125100,48704833,585,585,585,585,0
|
|
20240426,125000,48704833,585,585,585,585,83
|
|
20240426,124900,48656278,585,586,586,585,5001
|
|
20240426,124800,45728513,588,588,588,588,0
|
|
20240426,124700,45728513,588,588,588,588,0
|
|
20240426,124600,45728513,588,588,588,588,0
|
|
20240426,124500,45728513,588,586,588,586,8000
|
|
20240426,124400,41030377,586,586,586,586,0
|
|
20240426,124300,41030377,586,586,586,586,0
|
|
20240426,124200,41030377,586,586,586,586,0
|
|
20240426,124100,41030377,586,586,586,586,23
|
|
20240426,124000,41016899,586,586,586,586,0
|
|
20240426,123900,41016899,586,586,586,586,1231
|
|
20240426,123800,40295533,586,586,586,586,0
|
|
20240426,123700,40295533,586,586,586,586,0
|
|
20240426,123600,40295533,586,586,586,586,0
|
|
20240426,123500,40295533,586,586,586,586,0
|
|
20240426,123400,40295533,586,586,586,586,1136
|
|
20240426,123300,39629837,585,585,585,585,0
|
|
20240426,123200,39629837,585,585,585,585,2417
|
|
20240426,123100,38215892,586,586,586,586,0
|
|
20240426,123000,38215892,586,586,586,586,100
|
|
20240426,122900,38157292,586,586,586,586,0
|
|
20240426,122800,38157292,586,586,586,586,1
|
|
20240426,122700,38156706,585,585,585,585,0
|
|
20240426,122600,38156706,585,585,585,585,2000
|
|
20240426,122500,36986706,585,585,585,585,0
|
|
20240426,122400,36986706,585,585,585,585,2845
|
|
20240426,122300,35322381,585,585,585,585,0
|
|
20240426,122200,35322381,585,583,585,583,7305
|
|
20240426,122100,31063552,583,583,583,583,0
|
|
20240426,122000,31063552,583,583,583,583,10
|
|
20240426,121900,31057722,585,585,585,585,0
|
|
20240426,121800,31057722,585,584,585,584,10052
|
|
20240426,121700,25187353,584,584,584,584,1
|
|
20240426,121600,25186769,584,584,584,584,5
|
|
20240426,121500,25183849,583,583,583,583,13664
|
|
20240426,121400,17217737,582,582,582,582,0
|
|
20240426,121300,17217737,582,582,582,582,0
|
|
20240426,121200,17217737,582,582,582,582,0
|
|
20240426,121100,17217737,582,582,582,582,0
|
|
20240426,121000,17217737,582,582,582,582,0
|
|
20240426,120900,17217737,582,582,582,582,0
|
|
20240426,120800,17217737,582,582,582,582,0
|
|
20240426,120700,17217737,582,582,582,582,0
|
|
20240426,120600,17217737,582,582,582,582,0
|
|
20240426,120500,17217737,582,582,582,582,0
|
|
20240426,120400,17217737,582,582,582,582,0
|
|
20240426,120300,17217737,582,582,582,582,0
|
|
20240426,120200,17217737,582,582,582,582,0
|
|
20240426,120100,17217737,582,582,582,582,600
|
|
20240426,120000,16868537,581,581,581,581,0
|
|
20240426,115900,16868537,581,581,581,581,0
|
|
20240426,115800,16868537,581,581,581,581,0
|
|
20240426,115700,16868537,581,581,581,581,1
|
|
20240426,115600,16867956,582,582,582,582,0
|
|
20240426,115500,16867956,582,582,582,582,1
|
|
20240426,115400,16867374,581,581,581,581,0
|
|
20240426,115300,16867374,581,581,581,581,0
|
|
20240426,115200,16867374,581,581,581,581,0
|
|
20240426,115100,16867374,581,581,581,581,0
|
|
20240426,115000,16867374,581,581,581,581,0
|
|
20240426,114900,16867374,581,581,581,581,0
|
|
20240426,114800,16867374,581,581,581,581,0
|
|
20240426,114700,16867374,581,581,581,581,1
|
|
20240426,114600,16866793,582,582,582,582,33
|
|
20240426,114500,16847587,582,582,582,582,65
|
|
20240426,114400,16809757,582,582,582,582,2936
|
|
20240426,114300,15101005,582,582,582,582,0
|
|
20240426,114200,15101005,582,582,582,582,0
|
|
20240426,114100,15101005,582,582,582,582,1
|
|
20240426,114000,15100423,582,582,582,582,303
|
|
20240426,113900,14924077,582,582,582,582,0
|
|
20240426,113800,14924077,582,582,582,582,0
|
|
20240426,113700,14924077,582,582,582,582,0
|
|
20240426,113600,14924077,582,582,582,582,0
|
|
20240426,113500,14924077,582,582,582,582,0
|
|
20240426,113400,14924077,582,582,582,582,0
|
|
20240426,113300,14924077,582,582,582,582,1
|
|
20240426,113200,14923495,583,583,583,583,1000
|
|
20240426,113100,14340495,582,582,582,582,2
|
|
20240426,113000,14339331,582,582,582,582,0
|
|
20240426,112900,14339331,582,582,582,582,0
|
|
20240426,112800,14339331,582,582,582,582,0
|
|
20240426,112700,14339331,582,582,582,582,0
|
|
20240426,112600,14339331,582,582,582,582,0
|
|
20240426,112500,14339331,582,582,582,582,0
|
|
20240426,112400,14339331,582,582,582,582,0
|
|
20240426,112300,14339331,582,582,582,582,1000
|
|
20240426,112200,13757331,582,582,582,582,0
|
|
20240426,112100,13757331,582,582,582,582,0
|
|
20240426,112000,13757331,582,582,582,582,1000
|
|
20240426,111900,13175331,583,583,583,583,0
|
|
20240426,111800,13175331,583,583,583,583,30
|
|
20240426,111700,13157841,582,582,582,582,0
|
|
20240426,111600,13157841,582,582,582,582,20
|
|
20240426,111500,13146201,582,582,582,582,0
|
|
20240426,111400,13146201,582,582,582,582,27
|
|
20240426,111300,13130487,582,582,582,582,0
|
|
20240426,111200,13130487,582,582,582,582,1
|
|
20240426,111100,13129905,583,583,583,583,0
|
|
20240426,111000,13129905,583,583,583,583,0
|
|
20240426,110900,13129905,583,583,583,583,0
|
|
20240426,110800,13129905,583,583,583,583,0
|
|
20240426,110700,13129905,583,583,583,583,0
|
|
20240426,110600,13129905,583,583,583,583,0
|
|
20240426,110500,13129905,583,583,583,583,0
|
|
20240426,110400,13129905,583,583,583,583,0
|
|
20240426,110300,13129905,583,583,583,583,2927
|
|
20240426,110200,11423464,583,583,583,583,1
|
|
20240426,110100,11422881,583,583,583,583,0
|
|
20240426,110000,11422881,583,583,583,583,0
|
|
20240426,105900,11422881,583,583,583,583,79
|
|
20240426,105800,11376824,583,583,583,583,0
|
|
20240426,105700,11376824,583,583,583,583,0
|
|
20240426,105600,11376824,583,583,583,583,0
|
|
20240426,105500,11376824,583,583,583,583,0
|
|
20240426,105400,11376824,583,583,583,583,0
|
|
20240426,105300,11376824,583,583,583,583,0
|
|
20240426,105200,11376824,583,583,583,583,0
|
|
20240426,105100,11376824,583,583,583,583,0
|
|
20240426,105000,11376824,583,583,583,583,1
|
|
20240426,104900,11376241,583,583,583,583,1
|
|
20240426,104800,11375658,583,582,583,582,1048
|
|
20240426,104700,10765721,581,581,581,581,0
|
|
20240426,104600,10765721,581,581,581,581,0
|
|
20240426,104500,10765721,581,581,581,581,0
|
|
20240426,104400,10765721,581,581,581,581,0
|
|
20240426,104300,10765721,581,581,581,581,0
|
|
20240426,104200,10765721,581,581,581,581,1
|
|
20240426,104100,10765140,582,582,582,582,0
|
|
20240426,104000,10765140,582,582,582,582,0
|
|
20240426,103900,10765140,582,582,582,582,0
|
|
20240426,103800,10765140,582,582,582,582,0
|
|
20240426,103700,10765140,582,582,582,582,1
|
|
20240426,103600,10764558,582,582,582,582,0
|
|
20240426,103500,10764558,582,582,582,582,0
|
|
20240426,103400,10764558,582,582,582,582,0
|
|
20240426,103300,10764558,582,582,582,582,1800
|
|
20240426,103200,9716958,582,582,582,582,0
|
|
20240426,103100,9716958,582,582,582,582,0
|
|
20240426,103000,9716958,582,582,582,582,1900
|
|
20240426,102900,8611158,581,581,581,581,1000
|
|
20240426,102800,8030158,581,581,581,581,0
|
|
20240426,102700,8030158,581,581,581,581,0
|
|
20240426,102600,8030158,581,581,581,581,999
|
|
20240426,102500,7449739,581,581,581,581,1
|
|
20240426,102400,7449158,582,582,582,582,0
|
|
20240426,102300,7449158,582,582,582,582,0
|
|
20240426,102200,7449158,582,582,582,582,0
|
|
20240426,102100,7449158,582,582,582,582,0
|
|
20240426,102000,7449158,582,582,582,582,0
|
|
20240426,101900,7449158,582,582,582,582,0
|
|
20240426,101800,7449158,582,582,582,582,0
|
|
20240426,101700,7449158,582,581,582,581,288
|
|
20240426,101600,7281543,580,580,580,580,0
|
|
20240426,101500,7281543,580,580,580,580,0
|
|
20240426,101400,7281543,580,580,580,580,381
|
|
20240426,101300,7060563,581,581,581,581,0
|
|
20240426,101200,7060563,581,581,581,581,0
|
|
20240426,101100,7060563,581,581,581,581,0
|
|
20240426,101000,7060563,581,581,581,581,0
|
|
20240426,100900,7060563,581,581,581,581,0
|
|
20240426,100800,7060563,581,581,581,581,0
|
|
20240426,100700,7060563,581,581,581,581,0
|
|
20240426,100600,7060563,581,581,581,581,0
|
|
20240426,100500,7060563,581,582,582,581,3
|
|
20240426,100400,7058818,581,581,581,581,359
|
|
20240426,100300,6850239,582,582,582,582,0
|
|
20240426,100200,6850239,582,582,582,582,0
|
|
20240426,100100,6850239,582,582,582,582,1
|
|
20240426,100000,6849657,582,582,582,582,0
|
|
20240426,095900,6849657,582,582,582,582,1
|
|
20240426,095800,6849075,582,582,582,582,0
|
|
20240426,095700,6849075,582,582,582,582,0
|
|
20240426,095600,6849075,582,582,582,582,0
|
|
20240426,095500,6849075,582,582,582,582,0
|
|
20240426,095400,6849075,582,582,582,582,0
|
|
20240426,095300,6849075,582,582,582,582,0
|
|
20240426,095200,6849075,582,582,582,582,0
|
|
20240426,095100,6849075,582,582,582,582,0
|
|
20240426,095000,6849075,582,582,582,582,0
|
|
20240426,094900,6849075,582,582,582,582,0
|
|
20240426,094800,6849075,582,582,582,582,0
|
|
20240426,094700,6849075,582,582,582,582,0
|
|
20240426,094600,6849075,582,582,582,582,116
|
|
20240426,094500,6781563,582,582,582,582,0
|
|
20240426,094400,6781563,582,582,582,582,370
|
|
20240426,094300,6566223,582,582,582,582,1
|
|
20240426,094200,6565641,581,581,581,581,0
|
|
20240426,094100,6565641,581,581,581,581,0
|
|
20240426,094000,6565641,581,581,581,581,1
|
|
20240426,093900,6565060,582,582,582,582,1
|
|
20240426,093800,6564478,582,582,582,582,0
|
|
20240426,093700,6564478,582,582,582,582,0
|
|
20240426,093600,6564478,582,581,582,581,142
|
|
20240426,093500,6481966,581,581,581,581,0
|
|
20240426,093400,6481966,581,581,581,581,0
|
|
20240426,093300,6481966,581,581,581,581,0
|
|
20240426,093200,6481966,581,581,581,581,0
|
|
20240426,093100,6481966,581,581,581,581,0
|
|
20240426,093000,6481966,581,581,581,581,0
|
|
20240426,092900,6481966,581,581,581,581,0
|
|
20240426,092800,6481966,581,581,581,581,1
|
|
20240426,092700,6481385,580,580,580,580,0
|
|
20240426,092600,6481385,580,580,580,580,0
|
|
20240426,092500,6481385,580,580,580,580,0
|
|
20240426,092400,6481385,580,580,580,580,1
|
|
20240426,092300,6480805,579,579,579,579,0
|
|
20240426,092200,6480805,579,579,579,579,1
|
|
20240426,092100,6480226,580,580,580,580,0
|
|
20240426,092000,6480226,580,580,580,580,0
|
|
20240426,091900,6480226,580,580,580,580,0
|
|
20240426,091800,6480226,580,580,580,580,0
|
|
20240426,091700,6480226,580,579,580,579,2
|
|
20240426,091600,6479067,578,577,579,576,1002
|
|
20240426,091500,5901253,580,580,580,580,2
|
|
20240426,091400,5900093,576,580,580,576,1000
|
|
20240426,091300,5323520,582,582,582,582,0
|
|
20240426,091200,5323520,582,582,582,582,0
|
|
20240426,091100,5323520,582,582,582,582,9000
|
|
20240426,091000,85520,580,580,580,580,0
|
|
20240426,090900,85520,580,580,580,580,0
|
|
20240426,090800,85520,580,580,580,580,0
|
|
20240426,090700,85520,580,580,580,580,0
|
|
20240426,090600,85520,580,580,580,580,0
|
|
20240426,090500,85520,580,580,580,580,17
|
|
20240426,090400,75660,582,582,582,582,0
|
|
20240426,090300,75660,582,582,582,582,0
|
|
20240426,090200,75660,582,582,582,582,0
|
|
20240426,090100,75660,582,582,582,582,0
|
|
20240426,090000,75660,582,582,582,582,130
|