591 lines
26 KiB
CSV
591 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,184800,115258046,458,458,458,458,2156
|
|
20240417,184700,115258046,458,458,458,458,0
|
|
20240417,184600,115258046,458,458,458,458,0
|
|
20240417,184500,115258046,458,458,458,458,0
|
|
20240417,184400,115258046,458,458,458,458,0
|
|
20240417,184300,115258046,458,458,458,458,0
|
|
20240417,184200,115258046,458,458,458,458,0
|
|
20240417,184100,115258046,458,458,458,458,0
|
|
20240417,184000,115258046,458,458,458,458,0
|
|
20240417,183900,115258046,458,458,458,458,0
|
|
20240417,183800,115258046,458,458,458,458,0
|
|
20240417,183700,115258046,458,458,458,458,0
|
|
20240417,183600,115258046,458,458,458,458,0
|
|
20240417,183500,115258046,458,458,458,458,0
|
|
20240417,183400,115258046,458,458,458,458,0
|
|
20240417,183300,115258046,458,458,458,458,0
|
|
20240417,183200,115258046,458,458,458,458,0
|
|
20240417,183100,115258046,458,458,458,458,0
|
|
20240417,183000,115258046,458,458,458,458,0
|
|
20240417,182900,115258046,458,458,458,458,0
|
|
20240417,182800,115258046,458,458,458,458,0
|
|
20240417,182700,115258046,458,458,458,458,0
|
|
20240417,182600,115258046,458,458,458,458,0
|
|
20240417,182500,115258046,458,458,458,458,0
|
|
20240417,182400,115258046,458,458,458,458,0
|
|
20240417,182300,115258046,458,458,458,458,0
|
|
20240417,182200,115258046,458,458,458,458,0
|
|
20240417,182100,115258046,458,458,458,458,0
|
|
20240417,182000,115258046,458,458,458,458,0
|
|
20240417,181900,115258046,458,458,458,458,0
|
|
20240417,181800,115258046,458,458,458,458,2156
|
|
20240417,181700,115258046,458,458,458,458,0
|
|
20240417,181600,115258046,458,458,458,458,0
|
|
20240417,181500,115258046,458,458,458,458,0
|
|
20240417,181400,115258046,458,458,458,458,0
|
|
20240417,181300,115258046,458,458,458,458,0
|
|
20240417,181200,115258046,458,458,458,458,0
|
|
20240417,181100,115258046,458,458,458,458,0
|
|
20240417,181000,115258046,458,458,458,458,0
|
|
20240417,180900,115258046,458,458,458,458,0
|
|
20240417,180800,115258046,458,458,458,458,0
|
|
20240417,180700,115258046,458,458,458,458,0
|
|
20240417,180600,115258046,458,458,458,458,0
|
|
20240417,180500,115258046,458,458,458,458,0
|
|
20240417,180400,115258046,458,458,458,458,0
|
|
20240417,180300,115258046,458,458,458,458,0
|
|
20240417,180200,115258046,458,458,458,458,0
|
|
20240417,180100,115258046,458,458,458,458,0
|
|
20240417,180000,115258046,458,458,458,458,0
|
|
20240417,175900,115258046,458,458,458,458,0
|
|
20240417,175800,115258046,458,458,458,458,0
|
|
20240417,175700,115258046,458,458,458,458,0
|
|
20240417,175600,115258046,458,458,458,458,0
|
|
20240417,175500,115258046,458,458,458,458,0
|
|
20240417,175400,115258046,458,458,458,458,0
|
|
20240417,175300,115258046,458,458,458,458,0
|
|
20240417,175200,115258046,458,458,458,458,0
|
|
20240417,175100,115258046,458,458,458,458,0
|
|
20240417,175000,115258046,458,458,458,458,0
|
|
20240417,174900,115258046,458,458,458,458,0
|
|
20240417,174800,115258046,458,458,458,458,2156
|
|
20240417,174700,115258046,458,458,458,458,0
|
|
20240417,174600,115258046,458,458,458,458,0
|
|
20240417,174500,115258046,458,458,458,458,0
|
|
20240417,174400,115258046,458,458,458,458,0
|
|
20240417,174300,115258046,458,458,458,458,0
|
|
20240417,174200,115258046,458,458,458,458,0
|
|
20240417,174100,115258046,458,458,458,458,0
|
|
20240417,174000,115258046,458,458,458,458,0
|
|
20240417,173900,115258046,458,458,458,458,0
|
|
20240417,173800,115258046,458,458,458,458,0
|
|
20240417,173700,115258046,458,458,458,458,0
|
|
20240417,173600,115258046,458,458,458,458,0
|
|
20240417,173500,115258046,458,458,458,458,0
|
|
20240417,173400,115258046,458,458,458,458,0
|
|
20240417,173300,115258046,458,458,458,458,0
|
|
20240417,173200,115258046,458,458,458,458,0
|
|
20240417,173100,115258046,458,458,458,458,0
|
|
20240417,173000,115258046,458,458,458,458,0
|
|
20240417,172900,115258046,458,458,458,458,0
|
|
20240417,172800,115258046,458,458,458,458,0
|
|
20240417,172700,115258046,458,458,458,458,0
|
|
20240417,172600,115258046,458,458,458,458,0
|
|
20240417,172500,115258046,458,458,458,458,0
|
|
20240417,172400,115258046,458,458,458,458,0
|
|
20240417,172300,115258046,458,458,458,458,0
|
|
20240417,172200,115258046,458,458,458,458,0
|
|
20240417,172100,115258046,458,458,458,458,0
|
|
20240417,172000,115258046,458,458,458,458,0
|
|
20240417,171900,115258046,458,458,458,458,0
|
|
20240417,171800,115258046,458,458,458,458,2156
|
|
20240417,171700,115258046,458,458,458,458,0
|
|
20240417,171600,115258046,458,458,458,458,0
|
|
20240417,171500,115258046,458,458,458,458,0
|
|
20240417,171400,115258046,458,458,458,458,0
|
|
20240417,171300,115258046,458,458,458,458,0
|
|
20240417,171200,115258046,458,458,458,458,0
|
|
20240417,171100,115258046,458,458,458,458,0
|
|
20240417,171000,115258046,458,458,458,458,0
|
|
20240417,170900,115258046,458,458,458,458,0
|
|
20240417,170800,115258046,458,458,458,458,0
|
|
20240417,170700,115258046,458,458,458,458,0
|
|
20240417,170600,115258046,458,458,458,458,0
|
|
20240417,170500,115258046,458,458,458,458,0
|
|
20240417,170400,115258046,458,458,458,458,0
|
|
20240417,170300,115258046,458,458,458,458,0
|
|
20240417,170200,115258046,458,458,458,458,0
|
|
20240417,170100,115258046,458,458,458,458,0
|
|
20240417,170000,115258046,458,458,458,458,0
|
|
20240417,165900,115258046,458,458,458,458,0
|
|
20240417,165800,115258046,458,458,458,458,0
|
|
20240417,165700,115258046,458,458,458,458,0
|
|
20240417,165600,115258046,458,458,458,458,0
|
|
20240417,165500,115258046,458,458,458,458,0
|
|
20240417,165400,115258046,458,458,458,458,0
|
|
20240417,165300,115258046,458,458,458,458,0
|
|
20240417,165200,115258046,458,458,458,458,0
|
|
20240417,165100,115258046,458,458,458,458,0
|
|
20240417,165000,115258046,458,458,458,458,0
|
|
20240417,164900,115258046,458,458,458,458,0
|
|
20240417,164800,115258046,458,458,458,458,2156
|
|
20240417,164700,115258046,458,458,458,458,0
|
|
20240417,164600,115258046,458,458,458,458,0
|
|
20240417,164500,115258046,458,458,458,458,0
|
|
20240417,164400,115258046,458,458,458,458,0
|
|
20240417,164300,115258046,458,458,458,458,0
|
|
20240417,164200,115258046,458,458,458,458,0
|
|
20240417,164100,115258046,458,458,458,458,0
|
|
20240417,164000,115258046,458,458,458,458,0
|
|
20240417,163900,115258046,458,458,458,458,0
|
|
20240417,163800,115258046,458,458,458,458,0
|
|
20240417,163700,115258046,458,458,458,458,0
|
|
20240417,163600,115258046,458,458,458,458,0
|
|
20240417,163500,115258046,458,458,458,458,0
|
|
20240417,163400,115258046,458,458,458,458,0
|
|
20240417,163300,115258046,458,458,458,458,0
|
|
20240417,163200,115258046,458,458,458,458,0
|
|
20240417,163100,115258046,458,458,458,458,0
|
|
20240417,163000,115258046,458,458,458,458,0
|
|
20240417,162900,115258046,458,458,458,458,0
|
|
20240417,162800,115258046,458,458,458,458,0
|
|
20240417,162700,115258046,458,458,458,458,0
|
|
20240417,162600,115258046,458,458,458,458,0
|
|
20240417,162500,115258046,458,458,458,458,0
|
|
20240417,162400,115258046,458,458,458,458,0
|
|
20240417,162300,115258046,458,458,458,458,0
|
|
20240417,162200,115258046,458,458,458,458,0
|
|
20240417,162100,115258046,458,458,458,458,0
|
|
20240417,162000,115258046,458,458,458,458,0
|
|
20240417,161900,115258046,458,458,458,458,0
|
|
20240417,161800,115258046,458,458,458,458,2156
|
|
20240417,161700,115258046,458,458,458,458,0
|
|
20240417,161600,115258046,458,458,458,458,0
|
|
20240417,161500,115258046,458,458,458,458,0
|
|
20240417,161400,115258046,458,458,458,458,0
|
|
20240417,161300,115258046,458,458,458,458,0
|
|
20240417,161200,115258046,458,458,458,458,0
|
|
20240417,161100,115258046,458,458,458,458,0
|
|
20240417,161000,115258046,458,458,458,458,0
|
|
20240417,160900,115258046,458,458,458,458,0
|
|
20240417,160800,115258046,458,458,458,458,0
|
|
20240417,160700,115258046,458,458,458,458,0
|
|
20240417,160600,115258046,458,458,458,458,0
|
|
20240417,160500,115258046,458,458,458,458,0
|
|
20240417,160400,115258046,458,458,458,458,0
|
|
20240417,160300,115258046,458,458,458,458,0
|
|
20240417,160200,115258046,458,458,458,458,0
|
|
20240417,160100,115258046,458,458,458,458,0
|
|
20240417,160000,115258046,458,458,458,458,0
|
|
20240417,155900,115258046,458,458,458,458,0
|
|
20240417,155800,115258046,458,458,458,458,0
|
|
20240417,155700,115258046,458,458,458,458,0
|
|
20240417,155600,115258046,458,458,458,458,0
|
|
20240417,155500,115258046,458,458,458,458,0
|
|
20240417,155400,115258046,458,458,458,458,0
|
|
20240417,155300,115258046,458,458,458,458,0
|
|
20240417,155200,115258046,458,458,458,458,0
|
|
20240417,155100,115258046,458,458,458,458,0
|
|
20240417,155000,115258046,458,458,458,458,0
|
|
20240417,154900,115258046,458,458,458,458,0
|
|
20240417,154800,115258046,458,458,458,458,2156
|
|
20240417,154700,115258046,458,458,458,458,0
|
|
20240417,154600,115258046,458,458,458,458,0
|
|
20240417,154500,115258046,458,458,458,458,0
|
|
20240417,154400,115258046,458,458,458,458,0
|
|
20240417,154300,115258046,458,458,458,458,0
|
|
20240417,154200,115258046,458,458,458,458,0
|
|
20240417,154100,115258046,458,458,458,458,0
|
|
20240417,154000,115258046,458,458,458,458,0
|
|
20240417,153900,115258046,458,458,458,458,0
|
|
20240417,153800,115258046,458,458,458,458,0
|
|
20240417,153700,115258046,458,458,458,458,0
|
|
20240417,153600,115258046,458,458,458,458,0
|
|
20240417,153500,115258046,458,458,458,458,0
|
|
20240417,153400,115258046,458,458,458,458,0
|
|
20240417,153300,115258046,458,458,458,458,0
|
|
20240417,153200,115258046,458,458,458,458,0
|
|
20240417,153100,115258046,458,458,458,458,0
|
|
20240417,153000,115258046,458,458,458,458,2156
|
|
20240417,152900,114270598,458,458,458,458,0
|
|
20240417,152800,114270598,458,458,458,458,0
|
|
20240417,152700,114270598,458,458,458,458,0
|
|
20240417,152600,114270598,458,458,458,458,0
|
|
20240417,152500,114270598,458,458,458,458,0
|
|
20240417,152400,114270598,458,458,458,458,0
|
|
20240417,152300,114270598,458,458,458,458,0
|
|
20240417,152200,114270598,458,458,458,458,0
|
|
20240417,152100,114270598,458,458,458,458,0
|
|
20240417,152000,114270598,458,458,458,458,0
|
|
20240417,151900,114270598,458,458,458,458,42
|
|
20240417,151800,114251362,458,458,458,458,0
|
|
20240417,151700,114251362,458,458,458,458,100
|
|
20240417,151600,114205562,458,458,458,458,0
|
|
20240417,151500,114205562,458,458,458,458,1
|
|
20240417,151400,114205104,455,455,455,455,18
|
|
20240417,151300,114196914,455,456,456,455,142
|
|
20240417,151200,114132262,458,458,458,458,50
|
|
20240417,151100,114109362,458,458,458,458,0
|
|
20240417,151000,114109362,458,458,458,458,716
|
|
20240417,150900,113781434,458,458,458,458,4
|
|
20240417,150800,113779602,458,456,458,456,1565
|
|
20240417,150700,113063832,458,458,458,458,0
|
|
20240417,150600,113063832,458,458,458,458,500
|
|
20240417,150500,112834832,459,459,459,459,1
|
|
20240417,150400,112834373,456,456,456,456,500
|
|
20240417,150300,112606373,456,456,456,456,1000
|
|
20240417,150200,112150373,456,456,456,456,0
|
|
20240417,150100,112150373,456,456,456,456,714
|
|
20240417,150000,111824789,456,456,456,456,0
|
|
20240417,145900,111824789,456,456,456,456,0
|
|
20240417,145800,111824789,456,456,456,456,828
|
|
20240417,145700,111447221,456,456,457,456,207
|
|
20240417,145600,111352824,456,456,456,456,0
|
|
20240417,145500,111352824,456,456,456,456,0
|
|
20240417,145400,111352824,456,456,456,456,30
|
|
20240417,145300,111339144,456,456,456,456,0
|
|
20240417,145200,111339144,456,457,457,456,346
|
|
20240417,145100,111181122,459,458,459,458,109
|
|
20240417,145000,111131180,459,459,459,459,12
|
|
20240417,144900,111125672,459,459,459,459,5
|
|
20240417,144800,111123377,458,458,458,458,1
|
|
20240417,144700,111122919,458,458,458,458,6
|
|
20240417,144600,111120171,458,458,458,458,1
|
|
20240417,144500,111119713,458,458,458,458,1
|
|
20240417,144400,111119255,458,458,458,458,319
|
|
20240417,144300,110973153,460,460,460,460,80
|
|
20240417,144200,110936353,460,459,460,459,1407
|
|
20240417,144100,110290233,463,463,463,463,0
|
|
20240417,144000,110290233,463,461,463,461,3721
|
|
20240417,143900,108572879,461,461,461,461,1
|
|
20240417,143800,108572418,460,457,460,457,1588
|
|
20240417,143700,107842202,460,457,460,457,54
|
|
20240417,143600,107817520,457,457,457,457,6616
|
|
20240417,143500,104794008,456,455,456,455,15036
|
|
20240417,143400,97949656,454,454,454,454,0
|
|
20240417,143300,97949656,454,454,454,454,182
|
|
20240417,143200,97867028,455,455,455,455,0
|
|
20240417,143100,97867028,455,455,455,455,0
|
|
20240417,143000,97867028,455,454,455,454,5
|
|
20240417,142900,97864757,455,455,455,455,1000
|
|
20240417,142800,97409757,455,455,455,455,100
|
|
20240417,142700,97364257,455,455,455,455,0
|
|
20240417,142600,97364257,455,455,455,455,0
|
|
20240417,142500,97364257,455,455,455,455,0
|
|
20240417,142400,97364257,455,455,455,455,3965
|
|
20240417,142300,95560182,455,455,455,455,1
|
|
20240417,142200,95559727,454,454,454,454,301
|
|
20240417,142100,95423073,454,454,454,454,0
|
|
20240417,142000,95423073,454,454,454,454,0
|
|
20240417,141900,95423073,454,454,454,454,3
|
|
20240417,141800,95421711,454,454,454,454,0
|
|
20240417,141700,95421711,454,454,454,454,3
|
|
20240417,141600,95420349,454,454,454,454,1000
|
|
20240417,141500,94966349,454,454,454,454,0
|
|
20240417,141400,94966349,454,454,454,454,0
|
|
20240417,141300,94966349,454,453,454,453,501
|
|
20240417,141200,94739395,453,453,453,453,0
|
|
20240417,141100,94739395,453,453,453,453,0
|
|
20240417,141000,94739395,453,453,453,453,0
|
|
20240417,140900,94739395,453,453,453,453,100
|
|
20240417,140800,94694095,453,453,453,453,0
|
|
20240417,140700,94694095,453,453,453,453,367
|
|
20240417,140600,94527844,453,453,453,453,0
|
|
20240417,140500,94527844,453,453,453,453,0
|
|
20240417,140400,94527844,453,453,453,453,280
|
|
20240417,140300,94401004,453,453,453,453,0
|
|
20240417,140200,94401004,453,453,453,453,0
|
|
20240417,140100,94401004,453,453,453,453,8
|
|
20240417,140000,94397380,453,453,453,453,5732
|
|
20240417,135900,91800784,453,453,453,453,501
|
|
20240417,135800,91573831,453,453,453,453,0
|
|
20240417,135700,91573831,453,453,453,453,3
|
|
20240417,135600,91572472,453,453,453,453,0
|
|
20240417,135500,91572472,453,453,453,453,0
|
|
20240417,135400,91572472,453,453,453,453,6010
|
|
20240417,135300,88849942,454,454,454,454,2275
|
|
20240417,135200,87817092,454,454,454,454,0
|
|
20240417,135100,87817092,454,454,454,454,725
|
|
20240417,135000,87487942,454,454,454,454,0
|
|
20240417,134900,87487942,454,454,454,454,10339
|
|
20240417,134800,82794036,454,454,454,454,0
|
|
20240417,134700,82794036,454,454,454,454,27
|
|
20240417,134600,82781778,454,454,454,454,0
|
|
20240417,134500,82781778,454,454,454,454,2100
|
|
20240417,134400,81828378,453,453,453,453,0
|
|
20240417,134300,81828378,453,453,453,453,0
|
|
20240417,134200,81828378,453,453,453,453,0
|
|
20240417,134100,81828378,453,453,453,453,0
|
|
20240417,134000,81828378,453,453,453,453,5
|
|
20240417,133900,81826113,454,454,454,454,128
|
|
20240417,133800,81768001,454,454,454,454,5
|
|
20240417,133700,81765731,453,453,453,453,0
|
|
20240417,133600,81765731,453,453,453,453,0
|
|
20240417,133500,81765731,453,453,453,453,0
|
|
20240417,133400,81765731,453,453,453,453,0
|
|
20240417,133300,81765731,453,453,453,453,0
|
|
20240417,133200,81765731,453,453,453,453,0
|
|
20240417,133100,81765731,453,453,453,453,0
|
|
20240417,133000,81765731,453,453,453,453,50
|
|
20240417,132900,81743081,453,453,453,453,74
|
|
20240417,132800,81709559,453,453,453,453,10
|
|
20240417,132700,81705029,454,454,454,454,0
|
|
20240417,132600,81705029,454,454,454,454,94
|
|
20240417,132500,81662353,454,454,454,454,1
|
|
20240417,132400,81661899,454,454,454,454,1
|
|
20240417,132300,81661445,453,453,453,453,0
|
|
20240417,132200,81661445,453,453,453,453,0
|
|
20240417,132100,81661445,453,453,453,453,0
|
|
20240417,132000,81661445,453,453,453,453,500
|
|
20240417,131900,81434945,453,453,453,453,0
|
|
20240417,131800,81434945,453,453,453,453,0
|
|
20240417,131700,81434945,453,453,453,453,0
|
|
20240417,131600,81434945,453,453,453,453,539
|
|
20240417,131500,81190778,453,453,453,453,0
|
|
20240417,131400,81190778,453,453,453,453,0
|
|
20240417,131300,81190778,453,453,453,453,644
|
|
20240417,131200,80899046,453,453,453,453,0
|
|
20240417,131100,80899046,453,453,453,453,31
|
|
20240417,131000,80885003,454,454,454,454,42
|
|
20240417,130900,80865935,454,453,454,453,441
|
|
20240417,130800,80665881,453,453,453,453,0
|
|
20240417,130700,80665881,453,453,453,453,44
|
|
20240417,130600,80645949,454,454,454,454,0
|
|
20240417,130500,80645949,454,454,454,454,134
|
|
20240417,130400,80585113,454,454,454,454,7
|
|
20240417,130300,80581935,454,454,454,454,20
|
|
20240417,130200,80572855,454,454,454,454,1
|
|
20240417,130100,80572401,454,454,454,454,0
|
|
20240417,130000,80572401,454,454,454,454,0
|
|
20240417,125900,80572401,454,454,454,454,701
|
|
20240417,125800,80254147,452,452,452,452,0
|
|
20240417,125700,80254147,452,452,452,452,0
|
|
20240417,125600,80254147,452,452,452,452,0
|
|
20240417,125500,80254147,452,452,452,452,0
|
|
20240417,125400,80254147,452,452,452,452,278
|
|
20240417,125300,80128491,452,452,452,452,0
|
|
20240417,125200,80128491,452,452,452,452,3036
|
|
20240417,125100,78756219,452,452,452,452,0
|
|
20240417,125000,78756219,452,452,452,452,164
|
|
20240417,124900,78682091,452,452,452,452,0
|
|
20240417,124800,78682091,452,452,452,452,0
|
|
20240417,124700,78682091,452,452,452,452,0
|
|
20240417,124600,78682091,452,452,452,452,0
|
|
20240417,124500,78682091,452,452,452,452,869
|
|
20240417,124400,78289303,455,455,455,455,0
|
|
20240417,124300,78289303,455,455,455,455,5
|
|
20240417,124200,78287028,455,455,455,455,0
|
|
20240417,124100,78287028,455,455,455,455,15
|
|
20240417,124000,78280203,455,455,455,455,1934
|
|
20240417,123900,77400233,455,452,455,452,201
|
|
20240417,123800,77308890,452,453,453,452,11988
|
|
20240417,123700,71888541,454,454,454,454,3
|
|
20240417,123600,71887179,454,454,454,454,0
|
|
20240417,123500,71887179,454,454,454,454,1
|
|
20240417,123400,71886725,454,454,454,454,0
|
|
20240417,123300,71886725,454,454,454,454,0
|
|
20240417,123200,71886725,454,454,454,454,12
|
|
20240417,123100,71881277,453,453,453,453,6
|
|
20240417,123000,71878559,453,453,453,453,5
|
|
20240417,122900,71876294,453,453,453,453,110
|
|
20240417,122800,71826464,453,453,453,453,0
|
|
20240417,122700,71826464,453,453,453,453,300
|
|
20240417,122600,71690564,453,453,453,453,0
|
|
20240417,122500,71690564,453,453,453,453,0
|
|
20240417,122400,71690564,453,453,453,453,0
|
|
20240417,122300,71690564,453,453,453,453,9988
|
|
20240417,122200,67166000,453,453,453,453,7
|
|
20240417,122100,67162829,453,453,453,453,0
|
|
20240417,122000,67162829,453,454,454,453,16513
|
|
20240417,121900,59682395,453,453,453,453,0
|
|
20240417,121800,59682395,453,454,454,453,813
|
|
20240417,121700,59314101,453,453,453,453,0
|
|
20240417,121600,59314101,453,453,453,453,0
|
|
20240417,121500,59314101,453,453,453,453,0
|
|
20240417,121400,59314101,453,454,454,453,449
|
|
20240417,121300,59110498,454,454,454,454,0
|
|
20240417,121200,59110498,454,454,454,454,0
|
|
20240417,121100,59110498,454,454,454,454,0
|
|
20240417,121000,59110498,454,454,454,454,174
|
|
20240417,120900,59031502,454,454,454,454,0
|
|
20240417,120800,59031502,454,454,454,454,0
|
|
20240417,120700,59031502,454,454,454,454,0
|
|
20240417,120600,59031502,454,455,455,454,618
|
|
20240417,120500,58750481,455,455,455,455,1003
|
|
20240417,120400,58294116,454,454,454,454,20
|
|
20240417,120300,58285036,455,455,455,455,0
|
|
20240417,120200,58285036,455,455,455,455,1
|
|
20240417,120100,58284581,455,455,455,455,0
|
|
20240417,120000,58284581,455,455,455,455,0
|
|
20240417,115900,58284581,455,455,455,455,3
|
|
20240417,115800,58283216,455,455,455,455,0
|
|
20240417,115700,58283216,455,455,455,455,4
|
|
20240417,115600,58281396,455,455,455,455,188
|
|
20240417,115500,58195856,455,455,455,455,0
|
|
20240417,115400,58195856,455,455,455,455,0
|
|
20240417,115300,58195856,455,455,455,455,11
|
|
20240417,115200,58190851,455,455,455,455,114
|
|
20240417,115100,58138981,455,455,455,455,5
|
|
20240417,115000,58136706,455,455,455,455,65
|
|
20240417,114900,58107131,454,454,454,454,0
|
|
20240417,114800,58107131,454,454,454,454,0
|
|
20240417,114700,58107131,454,454,454,454,812
|
|
20240417,114600,57738483,454,454,454,454,0
|
|
20240417,114500,57738483,454,454,454,454,0
|
|
20240417,114400,57738483,454,454,454,454,0
|
|
20240417,114300,57738483,454,454,454,454,55
|
|
20240417,114200,57713513,455,455,455,455,0
|
|
20240417,114100,57713513,455,455,455,455,0
|
|
20240417,114000,57713513,455,455,455,455,0
|
|
20240417,113900,57713513,455,455,455,455,0
|
|
20240417,113800,57713513,455,455,455,455,0
|
|
20240417,113700,57713513,455,455,455,455,7
|
|
20240417,113600,57710328,455,455,455,455,478
|
|
20240417,113500,57492838,455,455,455,455,0
|
|
20240417,113400,57492838,455,455,455,455,0
|
|
20240417,113300,57492838,455,455,455,455,0
|
|
20240417,113200,57492838,455,455,455,455,0
|
|
20240417,113100,57492838,455,455,455,455,0
|
|
20240417,113000,57492838,455,455,455,455,0
|
|
20240417,112900,57492838,455,455,455,455,0
|
|
20240417,112800,57492838,455,455,455,455,0
|
|
20240417,112700,57492838,455,455,455,455,0
|
|
20240417,112600,57492838,455,455,455,455,0
|
|
20240417,112500,57492838,455,455,455,455,0
|
|
20240417,112400,57492838,455,455,455,455,10
|
|
20240417,112300,57488288,454,454,454,454,1830
|
|
20240417,112200,56657468,454,454,454,454,0
|
|
20240417,112100,56657468,454,454,454,454,1876
|
|
20240417,112000,55805764,454,454,454,454,0
|
|
20240417,111900,55805764,454,454,454,454,3022
|
|
20240417,111800,54433776,455,454,455,454,1226
|
|
20240417,111700,53876400,455,455,455,455,0
|
|
20240417,111600,53876400,455,455,455,455,435
|
|
20240417,111500,53678475,455,455,455,455,430
|
|
20240417,111400,53482825,455,455,455,455,50
|
|
20240417,111300,53460075,455,455,455,455,0
|
|
20240417,111200,53460075,455,455,455,455,0
|
|
20240417,111100,53460075,455,455,455,455,0
|
|
20240417,111000,53460075,455,455,455,455,0
|
|
20240417,110900,53460075,455,455,455,455,522
|
|
20240417,110800,53222565,455,455,455,455,0
|
|
20240417,110700,53222565,455,455,455,455,0
|
|
20240417,110600,53222565,455,455,455,455,3
|
|
20240417,110500,53221200,455,455,455,455,0
|
|
20240417,110400,53221200,455,455,455,455,0
|
|
20240417,110300,53221200,455,455,455,455,60
|
|
20240417,110200,53193900,454,454,454,454,0
|
|
20240417,110100,53193900,454,454,454,454,0
|
|
20240417,110000,53193900,454,454,454,454,792
|
|
20240417,105900,52834332,454,454,454,454,0
|
|
20240417,105800,52834332,454,455,455,454,761
|
|
20240417,105700,52488677,457,457,457,457,6
|
|
20240417,105600,52485935,457,457,457,457,0
|
|
20240417,105500,52485935,457,457,457,457,19
|
|
20240417,105400,52477252,457,457,457,457,0
|
|
20240417,105300,52477252,457,457,457,457,0
|
|
20240417,105200,52477252,457,457,457,457,700
|
|
20240417,105100,52157352,457,457,457,457,50
|
|
20240417,105000,52134502,453,453,453,453,0
|
|
20240417,104900,52134502,453,453,453,453,0
|
|
20240417,104800,52134502,453,453,453,453,0
|
|
20240417,104700,52134502,453,453,453,453,2300
|
|
20240417,104600,51092602,454,454,454,454,0
|
|
20240417,104500,51092602,454,454,454,454,0
|
|
20240417,104400,51092602,454,454,454,454,94
|
|
20240417,104300,51049926,454,454,454,454,106
|
|
20240417,104200,51001802,454,456,456,454,1324
|
|
20240417,104100,50400444,455,455,455,455,0
|
|
20240417,104000,50400444,455,455,455,455,0
|
|
20240417,103900,50400444,455,455,455,455,0
|
|
20240417,103800,50400444,455,455,455,455,1988
|
|
20240417,103700,49495904,455,455,455,455,24
|
|
20240417,103600,49484984,455,455,455,455,70
|
|
20240417,103500,49453134,455,455,455,455,16
|
|
20240417,103400,49445854,455,455,455,455,1400
|
|
20240417,103300,48808854,455,455,455,455,564
|
|
20240417,103200,48552234,455,455,455,455,0
|
|
20240417,103100,48552234,455,455,455,455,0
|
|
20240417,103000,48552234,455,455,455,455,0
|
|
20240417,102900,48552234,455,455,455,455,2
|
|
20240417,102800,48551324,454,454,454,454,0
|
|
20240417,102700,48551324,454,454,454,454,17
|
|
20240417,102600,48543606,456,456,456,456,200
|
|
20240417,102500,48452406,455,455,455,454,1286
|
|
20240417,102400,47867326,455,455,455,455,9
|
|
20240417,102300,47863231,455,455,455,455,0
|
|
20240417,102200,47863231,455,455,455,455,0
|
|
20240417,102100,47863231,455,455,455,455,1
|
|
20240417,102000,47862776,453,453,453,453,24
|
|
20240417,101900,47851904,453,453,453,453,0
|
|
20240417,101800,47851904,453,453,453,453,0
|
|
20240417,101700,47851904,453,453,453,453,2301
|
|
20240417,101600,46809551,453,453,453,453,1
|
|
20240417,101500,46809098,458,458,458,458,701
|
|
20240417,101400,46488040,453,453,453,451,2956
|
|
20240417,101300,45151960,453,453,453,453,1
|
|
20240417,101200,45151507,451,452,452,451,5636
|
|
20240417,101100,42608543,453,453,453,453,0
|
|
20240417,101000,42608543,453,457,457,453,13244
|
|
20240417,100900,36582947,457,457,457,457,0
|
|
20240417,100800,36582947,457,458,458,457,6401
|
|
20240417,100700,33657640,461,461,461,461,0
|
|
20240417,100600,33657640,461,458,461,458,339
|
|
20240417,100500,33502078,460,460,460,460,106
|
|
20240417,100400,33453318,461,458,461,457,200
|
|
20240417,100300,33361763,463,462,463,462,100
|
|
20240417,100200,33315494,462,460,462,460,1001
|
|
20240417,100100,32853980,461,460,461,460,1702
|
|
20240417,100000,32069551,458,458,458,458,100
|
|
20240417,095900,32023751,461,458,461,458,1900
|
|
20240417,095800,31152051,461,460,461,459,1321
|
|
20240417,095700,30545390,460,459,460,459,4670
|
|
20240417,095600,28401258,459,459,459,459,3
|
|
20240417,095500,28399881,457,457,457,457,0
|
|
20240417,095400,28399881,457,457,457,457,10
|
|
20240417,095300,28395311,459,459,459,459,1
|
|
20240417,095200,28394852,459,459,459,459,28
|
|
20240417,095100,28382000,459,459,459,459,1
|
|
20240417,095000,28381541,459,456,459,456,11771
|
|
20240417,094900,23008030,456,455,456,455,144
|
|
20240417,094800,22942463,455,455,455,455,10
|
|
20240417,094700,22937913,457,457,457,457,0
|
|
20240417,094600,22937913,457,457,457,457,0
|
|
20240417,094500,22937913,457,457,457,457,10
|
|
20240417,094400,22933343,456,457,457,456,1001
|
|
20240417,094300,22476886,457,457,457,457,6
|
|
20240417,094200,22474144,457,457,457,457,531
|
|
20240417,094100,22231477,457,457,457,457,8
|
|
20240417,094000,22227821,457,454,457,453,1040
|
|
20240417,093900,21756268,457,457,457,457,199
|
|
20240417,093800,21665325,457,457,457,457,0
|
|
20240417,093700,21665325,457,457,457,457,0
|
|
20240417,093600,21665325,457,457,457,457,0
|
|
20240417,093500,21665325,457,458,458,457,2
|
|
20240417,093400,21664410,458,458,458,458,500
|
|
20240417,093300,21435410,453,455,455,453,59
|
|
20240417,093200,21408639,455,456,456,455,5636
|
|
20240417,093100,18843823,458,455,458,455,4040
|
|
20240417,093000,17004603,458,458,458,458,6
|
|
20240417,092900,17001855,458,455,458,455,91
|
|
20240417,092800,16960447,455,455,455,455,3019
|
|
20240417,092700,15586802,458,458,458,458,2
|
|
20240417,092600,15585886,459,455,459,455,3601
|
|
20240417,092500,13947427,455,456,459,455,14220
|
|
20240417,092400,7472259,456,456,459,456,416
|
|
20240417,092300,7282473,459,456,459,456,114
|
|
20240417,092200,7230318,459,459,459,459,1114
|
|
20240417,092100,6718992,455,455,455,455,2853
|
|
20240417,092000,5420877,455,457,457,455,950
|
|
20240417,091900,4988129,459,459,459,459,426
|
|
20240417,091800,4792595,459,458,459,458,446
|
|
20240417,091700,4588319,459,459,459,459,0
|
|
20240417,091600,4588319,459,459,459,459,1
|
|
20240417,091500,4587860,459,459,459,459,642
|
|
20240417,091400,4293182,460,460,460,460,0
|
|
20240417,091300,4293182,460,460,460,460,130
|
|
20240417,091200,4233382,460,460,460,460,98
|
|
20240417,091100,4188302,460,460,460,460,0
|
|
20240417,091000,4188302,460,461,461,460,180
|
|
20240417,090900,4105422,457,457,457,457,10
|
|
20240417,090800,4100852,457,462,462,457,44
|
|
20240417,090700,4080529,462,462,462,462,1800
|
|
20240417,090600,3248929,463,457,463,454,801
|
|
20240417,090500,2880985,454,454,454,454,0
|
|
20240417,090400,2880985,454,457,458,454,1032
|
|
20240417,090300,2409373,457,457,457,457,299
|
|
20240417,090200,2272730,457,457,457,457,1
|
|
20240417,090100,2272273,453,453,458,453,121
|
|
20240417,090000,2217435,453,453,453,453,4895
|