619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,191600,265133682,409,409,409,409,706
|
|
20240402,191500,265133682,409,409,409,409,0
|
|
20240402,191400,265133682,409,409,409,409,0
|
|
20240402,191300,265133682,409,409,409,409,0
|
|
20240402,191200,265133682,409,409,409,409,0
|
|
20240402,191100,265133682,409,409,409,409,0
|
|
20240402,191000,265133682,409,409,409,409,0
|
|
20240402,190900,265133682,409,409,409,409,0
|
|
20240402,190800,265133682,409,409,409,409,0
|
|
20240402,190700,265133682,409,409,409,409,0
|
|
20240402,190600,265133682,409,409,409,409,0
|
|
20240402,190500,265133682,409,409,409,409,0
|
|
20240402,190400,265133682,409,409,409,409,0
|
|
20240402,190300,265133682,409,409,409,409,0
|
|
20240402,190200,265133682,409,409,409,409,0
|
|
20240402,190100,265133682,409,409,409,409,0
|
|
20240402,190000,265133682,409,409,409,409,0
|
|
20240402,185900,265133682,409,409,409,409,0
|
|
20240402,185800,265133682,409,409,409,409,0
|
|
20240402,185700,265133682,409,409,409,409,0
|
|
20240402,185600,265133682,409,409,409,409,0
|
|
20240402,185500,265133682,409,409,409,409,0
|
|
20240402,185400,265133682,409,409,409,409,0
|
|
20240402,185300,265133682,409,409,409,409,0
|
|
20240402,185200,265133682,409,409,409,409,0
|
|
20240402,185100,265133682,409,409,409,409,0
|
|
20240402,185000,265133682,409,409,409,409,0
|
|
20240402,184900,265133682,409,409,409,409,0
|
|
20240402,184800,265133682,409,409,409,409,0
|
|
20240402,184700,265133682,409,409,409,409,0
|
|
20240402,184600,265133682,409,409,409,409,706
|
|
20240402,184500,265133682,409,409,409,409,0
|
|
20240402,184400,265133682,409,409,409,409,0
|
|
20240402,184300,265133682,409,409,409,409,0
|
|
20240402,184200,265133682,409,409,409,409,0
|
|
20240402,184100,265133682,409,409,409,409,0
|
|
20240402,184000,265133682,409,409,409,409,0
|
|
20240402,183900,265133682,409,409,409,409,0
|
|
20240402,183800,265133682,409,409,409,409,0
|
|
20240402,183700,265133682,409,409,409,409,0
|
|
20240402,183600,265133682,409,409,409,409,0
|
|
20240402,183500,265133682,409,409,409,409,0
|
|
20240402,183400,265133682,409,409,409,409,0
|
|
20240402,183300,265133682,409,409,409,409,0
|
|
20240402,183200,265133682,409,409,409,409,0
|
|
20240402,183100,265133682,409,409,409,409,0
|
|
20240402,183000,265133682,409,409,409,409,0
|
|
20240402,182900,265133682,409,409,409,409,0
|
|
20240402,182800,265133682,409,409,409,409,0
|
|
20240402,182700,265133682,409,409,409,409,0
|
|
20240402,182600,265133682,409,409,409,409,0
|
|
20240402,182500,265133682,409,409,409,409,0
|
|
20240402,182400,265133682,409,409,409,409,0
|
|
20240402,182300,265133682,409,409,409,409,0
|
|
20240402,182200,265133682,409,409,409,409,0
|
|
20240402,182100,265133682,409,409,409,409,0
|
|
20240402,182000,265133682,409,409,409,409,0
|
|
20240402,181900,265133682,409,409,409,409,0
|
|
20240402,181800,265133682,409,409,409,409,0
|
|
20240402,181700,265133682,409,409,409,409,0
|
|
20240402,181600,265133682,409,409,409,409,706
|
|
20240402,181500,265133682,409,409,409,409,0
|
|
20240402,181400,265133682,409,409,409,409,0
|
|
20240402,181300,265133682,409,409,409,409,0
|
|
20240402,181200,265133682,409,409,409,409,0
|
|
20240402,181100,265133682,409,409,409,409,0
|
|
20240402,181000,265133682,409,409,409,409,0
|
|
20240402,180900,265133682,409,409,409,409,0
|
|
20240402,180800,265133682,409,409,409,409,0
|
|
20240402,180700,265133682,409,409,409,409,0
|
|
20240402,180600,265133682,409,409,409,409,0
|
|
20240402,180500,265133682,409,409,409,409,0
|
|
20240402,180400,265133682,409,409,409,409,0
|
|
20240402,180300,265133682,409,409,409,409,0
|
|
20240402,180200,265133682,409,409,409,409,0
|
|
20240402,180100,265133682,409,409,409,409,0
|
|
20240402,180000,265133682,409,409,409,409,0
|
|
20240402,175900,265133682,409,409,409,409,0
|
|
20240402,175800,265133682,409,409,409,409,0
|
|
20240402,175700,265133682,409,409,409,409,0
|
|
20240402,175600,265133682,409,409,409,409,0
|
|
20240402,175500,265133682,409,409,409,409,0
|
|
20240402,175400,265133682,409,409,409,409,0
|
|
20240402,175300,265133682,409,409,409,409,0
|
|
20240402,175200,265133682,409,409,409,409,0
|
|
20240402,175100,265133682,409,409,409,409,0
|
|
20240402,175000,265133682,409,409,409,409,0
|
|
20240402,174900,265133682,409,409,409,409,0
|
|
20240402,174800,265133682,409,409,409,409,0
|
|
20240402,174700,265133682,409,409,409,409,0
|
|
20240402,174600,265133682,409,409,409,409,706
|
|
20240402,174500,265133682,409,409,409,409,0
|
|
20240402,174400,265133682,409,409,409,409,0
|
|
20240402,174300,265133682,409,409,409,409,0
|
|
20240402,174200,265133682,409,409,409,409,0
|
|
20240402,174100,265133682,409,409,409,409,0
|
|
20240402,174000,265133682,409,409,409,409,0
|
|
20240402,173900,265133682,409,409,409,409,0
|
|
20240402,173800,265133682,409,409,409,409,0
|
|
20240402,173700,265133682,409,409,409,409,0
|
|
20240402,173600,265133682,409,409,409,409,0
|
|
20240402,173500,265133682,409,409,409,409,0
|
|
20240402,173400,265133682,409,409,409,409,0
|
|
20240402,173300,265133682,409,409,409,409,0
|
|
20240402,173200,265133682,409,409,409,409,0
|
|
20240402,173100,265133682,409,409,409,409,0
|
|
20240402,173000,265133682,409,409,409,409,0
|
|
20240402,172900,265133682,409,409,409,409,0
|
|
20240402,172800,265133682,409,409,409,409,0
|
|
20240402,172700,265133682,409,409,409,409,0
|
|
20240402,172600,265133682,409,409,409,409,0
|
|
20240402,172500,265133682,409,409,409,409,0
|
|
20240402,172400,265133682,409,409,409,409,0
|
|
20240402,172300,265133682,409,409,409,409,0
|
|
20240402,172200,265133682,409,409,409,409,0
|
|
20240402,172100,265133682,409,409,409,409,0
|
|
20240402,172000,265133682,409,409,409,409,0
|
|
20240402,171900,265133682,409,409,409,409,0
|
|
20240402,171800,265133682,409,409,409,409,0
|
|
20240402,171700,265133682,409,409,409,409,0
|
|
20240402,171600,265133682,409,409,409,409,706
|
|
20240402,171500,265133682,409,409,409,409,0
|
|
20240402,171400,265133682,409,409,409,409,0
|
|
20240402,171300,265133682,409,409,409,409,0
|
|
20240402,171200,265133682,409,409,409,409,0
|
|
20240402,171100,265133682,409,409,409,409,0
|
|
20240402,171000,265133682,409,409,409,409,0
|
|
20240402,170900,265133682,409,409,409,409,0
|
|
20240402,170800,265133682,409,409,409,409,0
|
|
20240402,170700,265133682,409,409,409,409,0
|
|
20240402,170600,265133682,409,409,409,409,0
|
|
20240402,170500,265133682,409,409,409,409,0
|
|
20240402,170400,265133682,409,409,409,409,0
|
|
20240402,170300,265133682,409,409,409,409,0
|
|
20240402,170200,265133682,409,409,409,409,0
|
|
20240402,170100,265133682,409,409,409,409,0
|
|
20240402,170000,265133682,409,409,409,409,0
|
|
20240402,165900,265133682,409,409,409,409,0
|
|
20240402,165800,265133682,409,409,409,409,0
|
|
20240402,165700,265133682,409,409,409,409,0
|
|
20240402,165600,265133682,409,409,409,409,0
|
|
20240402,165500,265133682,409,409,409,409,0
|
|
20240402,165400,265133682,409,409,409,409,0
|
|
20240402,165300,265133682,409,409,409,409,0
|
|
20240402,165200,265133682,409,409,409,409,0
|
|
20240402,165100,265133682,409,409,409,409,0
|
|
20240402,165000,265133682,409,409,409,409,0
|
|
20240402,164900,265133682,409,409,409,409,0
|
|
20240402,164800,265133682,409,409,409,409,0
|
|
20240402,164700,265133682,409,409,409,409,0
|
|
20240402,164600,265133682,409,409,409,409,706
|
|
20240402,164500,265133682,409,409,409,409,0
|
|
20240402,164400,265133682,409,409,409,409,0
|
|
20240402,164300,265133682,409,409,409,409,0
|
|
20240402,164200,265133682,409,409,409,409,0
|
|
20240402,164100,265133682,409,409,409,409,0
|
|
20240402,164000,265133682,409,409,409,409,0
|
|
20240402,163900,265133682,409,409,409,409,0
|
|
20240402,163800,265133682,409,409,409,409,0
|
|
20240402,163700,265133682,409,409,409,409,0
|
|
20240402,163600,265133682,409,409,409,409,0
|
|
20240402,163500,265133682,409,409,409,409,0
|
|
20240402,163400,265133682,409,409,409,409,0
|
|
20240402,163300,265133682,409,409,409,409,0
|
|
20240402,163200,265133682,409,409,409,409,0
|
|
20240402,163100,265133682,409,409,409,409,0
|
|
20240402,163000,265133682,409,409,409,409,0
|
|
20240402,162900,265133682,409,409,409,409,0
|
|
20240402,162800,265133682,409,409,409,409,0
|
|
20240402,162700,265133682,409,409,409,409,0
|
|
20240402,162600,265133682,409,409,409,409,0
|
|
20240402,162500,265133682,409,409,409,409,0
|
|
20240402,162400,265133682,409,409,409,409,0
|
|
20240402,162300,265133682,409,409,409,409,0
|
|
20240402,162200,265133682,409,409,409,409,0
|
|
20240402,162100,265133682,409,409,409,409,0
|
|
20240402,162000,265133682,409,409,409,409,0
|
|
20240402,161900,265133682,409,409,409,409,0
|
|
20240402,161800,265133682,409,409,409,409,0
|
|
20240402,161700,265133682,409,409,409,409,0
|
|
20240402,161600,265133682,409,409,409,409,706
|
|
20240402,161500,265133682,409,409,409,409,0
|
|
20240402,161400,265133682,409,409,409,409,0
|
|
20240402,161300,265133682,409,409,409,409,0
|
|
20240402,161200,265133682,409,409,409,409,0
|
|
20240402,161100,265133682,409,409,409,409,0
|
|
20240402,161000,265133682,409,409,409,409,0
|
|
20240402,160900,265133682,409,409,409,409,0
|
|
20240402,160800,265133682,409,409,409,409,0
|
|
20240402,160700,265133682,409,409,409,409,0
|
|
20240402,160600,265133682,409,409,409,409,0
|
|
20240402,160500,265133682,409,409,409,409,0
|
|
20240402,160400,265133682,409,409,409,409,0
|
|
20240402,160300,265133682,409,409,409,409,0
|
|
20240402,160200,265133682,409,409,409,409,0
|
|
20240402,160100,265133682,409,409,409,409,0
|
|
20240402,160000,265133682,409,409,409,409,0
|
|
20240402,155900,265133682,409,409,409,409,0
|
|
20240402,155800,265133682,409,409,409,409,0
|
|
20240402,155700,265133682,409,409,409,409,0
|
|
20240402,155600,265133682,409,409,409,409,0
|
|
20240402,155500,265133682,409,409,409,409,0
|
|
20240402,155400,265133682,409,409,409,409,0
|
|
20240402,155300,265133682,409,409,409,409,0
|
|
20240402,155200,265133682,409,409,409,409,0
|
|
20240402,155100,265133682,409,409,409,409,0
|
|
20240402,155000,265133682,409,409,409,409,0
|
|
20240402,154900,265133682,409,409,409,409,0
|
|
20240402,154800,265133682,409,409,409,409,0
|
|
20240402,154700,265133682,409,409,409,409,0
|
|
20240402,154600,265133682,409,409,409,409,706
|
|
20240402,154500,265133682,409,409,409,409,0
|
|
20240402,154400,265133682,409,409,409,409,0
|
|
20240402,154300,265133682,409,409,409,409,0
|
|
20240402,154200,265133682,409,409,409,409,0
|
|
20240402,154100,265133682,409,409,409,409,0
|
|
20240402,154000,265133682,409,409,409,409,0
|
|
20240402,153900,265133682,409,409,409,409,0
|
|
20240402,153800,265133682,409,409,409,409,0
|
|
20240402,153700,265133682,409,409,409,409,0
|
|
20240402,153600,265133682,409,409,409,409,0
|
|
20240402,153500,265133682,409,409,409,409,0
|
|
20240402,153400,265133682,409,409,409,409,0
|
|
20240402,153300,265133682,409,409,409,409,0
|
|
20240402,153200,265133682,409,409,409,409,0
|
|
20240402,153100,265133682,409,409,409,409,0
|
|
20240402,153000,265133682,409,409,409,409,706
|
|
20240402,152900,264844928,407,407,407,407,0
|
|
20240402,152800,264844928,407,407,407,407,0
|
|
20240402,152700,264844928,407,407,407,407,0
|
|
20240402,152600,264844928,407,407,407,407,0
|
|
20240402,152500,264844928,407,407,407,407,0
|
|
20240402,152400,264844928,407,407,407,407,0
|
|
20240402,152300,264844928,407,407,407,407,0
|
|
20240402,152200,264844928,407,407,407,407,0
|
|
20240402,152100,264844928,407,407,407,407,0
|
|
20240402,152000,264844928,407,407,407,407,0
|
|
20240402,151900,264844928,407,408,408,407,20
|
|
20240402,151800,264836773,408,408,408,408,1
|
|
20240402,151700,264836365,404,404,404,404,0
|
|
20240402,151600,264836365,404,404,404,404,0
|
|
20240402,151500,264836365,404,405,405,404,10000
|
|
20240402,151400,260796361,404,407,407,404,14894
|
|
20240402,151300,254767570,409,409,409,409,10
|
|
20240402,151200,254763480,409,408,409,408,100
|
|
20240402,151100,254722652,407,407,407,407,760
|
|
20240402,151000,254413332,408,408,408,408,306
|
|
20240402,150900,254288484,408,408,410,408,360
|
|
20240402,150800,254141584,407,407,407,407,1983
|
|
20240402,150700,253334503,407,407,407,407,1017
|
|
20240402,150600,252920584,407,407,407,407,0
|
|
20240402,150500,252920584,407,407,407,407,0
|
|
20240402,150400,252920584,407,407,407,407,689
|
|
20240402,150300,252640161,409,409,409,409,0
|
|
20240402,150200,252640161,409,409,409,409,0
|
|
20240402,150100,252640161,409,409,409,409,1
|
|
20240402,150000,252639752,409,409,409,409,100
|
|
20240402,145900,252598852,408,408,408,408,14
|
|
20240402,145800,252593140,408,408,408,408,0
|
|
20240402,145700,252593140,408,408,408,408,10
|
|
20240402,145600,252589060,408,408,408,408,0
|
|
20240402,145500,252589060,408,408,408,408,0
|
|
20240402,145400,252589060,408,408,408,408,72
|
|
20240402,145300,252559684,409,409,409,409,24
|
|
20240402,145200,252549868,409,409,409,409,1000
|
|
20240402,145100,252140868,409,409,409,409,1
|
|
20240402,145000,252140459,407,407,407,407,0
|
|
20240402,144900,252140459,407,407,407,407,210
|
|
20240402,144800,252054989,407,407,407,407,0
|
|
20240402,144700,252054989,407,407,407,407,0
|
|
20240402,144600,252054989,407,407,407,407,0
|
|
20240402,144500,252054989,407,408,408,407,2462
|
|
20240402,144400,251052919,408,408,408,408,24
|
|
20240402,144300,251043127,408,408,408,408,0
|
|
20240402,144200,251043127,408,408,408,408,10
|
|
20240402,144100,251039047,408,408,408,408,0
|
|
20240402,144000,251039047,408,408,408,408,0
|
|
20240402,143900,251039047,408,408,408,408,1
|
|
20240402,143800,251038639,408,408,408,408,0
|
|
20240402,143700,251038639,408,408,408,408,20575
|
|
20240402,143600,242644039,408,408,408,408,400
|
|
20240402,143500,242480839,408,408,408,408,500
|
|
20240402,143400,242276839,408,408,408,408,0
|
|
20240402,143300,242276839,408,408,408,408,356
|
|
20240402,143200,242131591,407,407,407,407,49
|
|
20240402,143100,242111648,407,407,407,407,0
|
|
20240402,143000,242111648,407,407,407,407,0
|
|
20240402,142900,242111648,407,407,407,407,591
|
|
20240402,142800,241871111,407,407,407,407,0
|
|
20240402,142700,241871111,407,407,407,407,100
|
|
20240402,142600,241830411,406,406,406,406,754
|
|
20240402,142500,241524287,406,407,407,406,168
|
|
20240402,142400,241456077,407,407,407,407,54
|
|
20240402,142300,241434099,407,407,407,407,1
|
|
20240402,142200,241433692,407,407,407,407,12
|
|
20240402,142100,241428808,407,407,407,407,18
|
|
20240402,142000,241421482,405,405,405,405,0
|
|
20240402,141900,241421482,405,405,405,405,0
|
|
20240402,141800,241421482,405,405,405,405,0
|
|
20240402,141700,241421482,405,405,405,405,1082
|
|
20240402,141600,240983272,405,405,405,405,128
|
|
20240402,141500,240931432,405,405,405,405,4
|
|
20240402,141400,240929812,406,404,406,404,30303
|
|
20240402,141300,228663920,404,404,404,402,1195
|
|
20240402,141200,228182912,404,403,404,402,12588
|
|
20240402,141100,223109967,403,407,407,401,150194
|
|
20240402,141000,162593189,407,407,407,407,0
|
|
20240402,140900,162593189,407,407,407,407,0
|
|
20240402,140800,162593189,407,407,407,407,0
|
|
20240402,140700,162593189,407,407,407,407,0
|
|
20240402,140600,162593189,407,407,407,407,0
|
|
20240402,140500,162593189,407,407,407,407,0
|
|
20240402,140400,162593189,407,407,407,407,0
|
|
20240402,140300,162593189,407,407,407,407,0
|
|
20240402,140200,162593189,407,407,407,407,0
|
|
20240402,140100,162593189,407,407,407,407,20421
|
|
20240402,140000,154281842,407,407,407,407,0
|
|
20240402,135900,154281842,407,407,407,407,0
|
|
20240402,135800,154281842,407,407,407,407,0
|
|
20240402,135700,154281842,407,407,407,407,0
|
|
20240402,135600,154281842,407,407,407,407,0
|
|
20240402,135500,154281842,407,409,409,407,3386
|
|
20240402,135400,152897140,409,409,409,409,100
|
|
20240402,135300,152856240,409,409,409,409,0
|
|
20240402,135200,152856240,409,409,409,409,0
|
|
20240402,135100,152856240,409,408,409,408,5050
|
|
20240402,135000,150795800,408,408,408,408,0
|
|
20240402,134900,150795800,408,408,408,408,5
|
|
20240402,134800,150793760,408,408,408,408,1225
|
|
20240402,134700,150293960,407,407,407,407,350
|
|
20240402,134600,150151510,407,407,407,407,1100
|
|
20240402,134500,149703810,407,407,407,407,1100
|
|
20240402,134400,149256110,408,408,408,408,106
|
|
20240402,134300,149212862,408,408,408,408,0
|
|
20240402,134200,149212862,408,408,408,408,942
|
|
20240402,134100,148828526,408,408,408,408,0
|
|
20240402,134000,148828526,408,408,408,408,0
|
|
20240402,133900,148828526,408,408,408,408,0
|
|
20240402,133800,148828526,408,408,408,408,200
|
|
20240402,133700,148746926,408,408,408,408,305
|
|
20240402,133600,148622486,408,408,408,408,102
|
|
20240402,133500,148580870,408,408,408,408,100
|
|
20240402,133400,148540070,408,408,408,408,541
|
|
20240402,133300,148319342,408,408,408,408,250
|
|
20240402,133200,148217342,408,408,408,408,100
|
|
20240402,133100,148176542,408,408,408,408,51
|
|
20240402,133000,148155734,408,408,408,408,500
|
|
20240402,132900,147951734,408,408,408,408,950
|
|
20240402,132800,147564134,408,408,408,407,10117
|
|
20240402,132700,143446398,408,408,408,408,0
|
|
20240402,132600,143446398,408,408,408,408,0
|
|
20240402,132500,143446398,408,408,408,408,0
|
|
20240402,132400,143446398,408,408,408,408,150
|
|
20240402,132300,143385198,408,408,408,408,8572
|
|
20240402,132200,139887822,408,408,408,408,0
|
|
20240402,132100,139887822,408,408,408,408,10
|
|
20240402,132000,139883742,408,408,408,408,372
|
|
20240402,131900,139731966,408,408,408,408,555
|
|
20240402,131800,139505526,408,408,408,408,162
|
|
20240402,131700,139439430,408,408,408,408,733
|
|
20240402,131600,139140366,408,408,408,408,20
|
|
20240402,131500,139132206,408,408,408,408,378
|
|
20240402,131400,138977982,408,408,408,408,615
|
|
20240402,131300,138727062,408,408,408,408,23
|
|
20240402,131200,138717678,408,409,409,408,16039
|
|
20240402,131100,132173071,409,409,409,409,54
|
|
20240402,131000,132150985,409,409,409,409,375
|
|
20240402,130900,131997610,409,409,409,409,78
|
|
20240402,130800,131965708,409,409,409,409,18
|
|
20240402,130700,131958346,409,409,409,409,1
|
|
20240402,130600,131957937,409,409,409,409,6681
|
|
20240402,130500,129225408,409,409,409,409,0
|
|
20240402,130400,129225408,409,409,409,409,200
|
|
20240402,130300,129143608,409,409,409,409,18384
|
|
20240402,130200,121624552,409,410,410,409,9252
|
|
20240402,130100,117840482,409,409,409,409,0
|
|
20240402,130000,117840482,409,409,409,409,149
|
|
20240402,125900,117779541,410,410,410,410,7
|
|
20240402,125800,117776671,410,410,410,410,0
|
|
20240402,125700,117776671,410,410,410,410,0
|
|
20240402,125600,117776671,410,410,410,410,0
|
|
20240402,125500,117776671,410,410,410,410,10
|
|
20240402,125400,117772571,410,410,410,410,0
|
|
20240402,125300,117772571,410,410,410,410,1000
|
|
20240402,125200,117362571,409,409,409,409,1
|
|
20240402,125100,117362162,409,409,409,409,0
|
|
20240402,125000,117362162,409,409,409,409,0
|
|
20240402,124900,117362162,409,409,409,409,0
|
|
20240402,124800,117362162,409,410,410,409,5000
|
|
20240402,124700,115317049,411,411,411,411,0
|
|
20240402,124600,115317049,411,411,411,411,0
|
|
20240402,124500,115317049,411,411,411,411,10
|
|
20240402,124400,115312939,411,411,411,411,0
|
|
20240402,124300,115312939,411,411,411,411,33
|
|
20240402,124200,115299376,411,411,411,411,0
|
|
20240402,124100,115299376,411,411,411,411,0
|
|
20240402,124000,115299376,411,411,411,411,0
|
|
20240402,123900,115299376,411,411,411,411,0
|
|
20240402,123800,115299376,411,411,411,411,11
|
|
20240402,123700,115294855,411,411,411,411,0
|
|
20240402,123600,115294855,411,411,411,411,0
|
|
20240402,123500,115294855,411,411,411,411,0
|
|
20240402,123400,115294855,411,411,411,411,10
|
|
20240402,123300,115290745,411,410,411,410,15509
|
|
20240402,123200,108932048,410,410,410,410,0
|
|
20240402,123100,108932048,410,410,410,410,17
|
|
20240402,123000,108925078,410,410,410,410,0
|
|
20240402,122900,108925078,410,410,410,410,10
|
|
20240402,122800,108920978,409,409,409,409,0
|
|
20240402,122700,108920978,409,409,409,409,0
|
|
20240402,122600,108920978,409,409,409,409,0
|
|
20240402,122500,108920978,409,409,409,409,0
|
|
20240402,122400,108920978,409,409,409,409,1764
|
|
20240402,122300,108199502,409,409,409,409,1126
|
|
20240402,122200,107738968,409,409,409,409,0
|
|
20240402,122100,107738968,409,409,409,409,0
|
|
20240402,122000,107738968,409,410,410,409,2468
|
|
20240402,121900,106728973,410,410,410,410,0
|
|
20240402,121800,106728973,410,410,410,410,0
|
|
20240402,121700,106728973,410,410,410,410,0
|
|
20240402,121600,106728973,410,410,410,410,0
|
|
20240402,121500,106728973,410,410,410,410,8680
|
|
20240402,121400,103170173,411,411,411,411,0
|
|
20240402,121300,103170173,411,411,411,411,0
|
|
20240402,121200,103170173,411,411,411,411,0
|
|
20240402,121100,103170173,411,411,411,411,0
|
|
20240402,121000,103170173,411,411,411,411,0
|
|
20240402,120900,103170173,411,411,411,411,0
|
|
20240402,120800,103170173,411,411,411,411,12599
|
|
20240402,120700,97991984,411,411,411,411,500
|
|
20240402,120600,97786484,411,410,411,410,2
|
|
20240402,120500,97785663,410,410,410,410,0
|
|
20240402,120400,97785663,410,410,410,410,100
|
|
20240402,120300,97744663,411,411,411,411,0
|
|
20240402,120200,97744663,411,411,411,411,5
|
|
20240402,120100,97742608,411,411,411,411,8
|
|
20240402,120000,97739320,411,411,411,411,1014
|
|
20240402,115900,97322566,411,411,411,410,62
|
|
20240402,115800,97297089,411,411,411,411,1
|
|
20240402,115700,97296678,411,411,411,411,0
|
|
20240402,115600,97296678,411,411,411,411,0
|
|
20240402,115500,97296678,411,411,411,411,0
|
|
20240402,115400,97296678,411,411,411,411,4504
|
|
20240402,115300,95445534,411,411,411,411,0
|
|
20240402,115200,95445534,411,411,411,411,5098
|
|
20240402,115100,93350256,411,411,411,411,38
|
|
20240402,115000,93334638,411,411,411,411,0
|
|
20240402,114900,93334638,411,411,411,411,0
|
|
20240402,114800,93334638,411,411,411,411,0
|
|
20240402,114700,93334638,411,411,411,411,10
|
|
20240402,114600,93330528,411,411,411,411,11
|
|
20240402,114500,93326007,411,411,411,411,105
|
|
20240402,114400,93282852,411,411,411,411,0
|
|
20240402,114300,93282852,411,411,411,411,34
|
|
20240402,114200,93268878,411,411,411,411,0
|
|
20240402,114100,93268878,411,411,411,411,0
|
|
20240402,114000,93268878,411,411,411,411,0
|
|
20240402,113900,93268878,411,411,411,411,12
|
|
20240402,113800,93263946,411,411,411,411,24
|
|
20240402,113700,93254082,411,411,411,411,13
|
|
20240402,113600,93248739,411,411,411,411,15
|
|
20240402,113500,93242574,411,411,411,411,10
|
|
20240402,113400,93238464,411,411,411,411,105
|
|
20240402,113300,93195309,411,411,411,411,5
|
|
20240402,113200,93193254,411,410,411,410,1430
|
|
20240402,113100,92606654,410,410,410,410,0
|
|
20240402,113000,92606654,410,410,410,410,0
|
|
20240402,112900,92606654,410,410,410,410,0
|
|
20240402,112800,92606654,410,410,410,410,0
|
|
20240402,112700,92606654,410,410,410,410,1398
|
|
20240402,112600,92033474,410,410,410,410,0
|
|
20240402,112500,92033474,410,410,410,410,0
|
|
20240402,112400,92033474,410,410,410,410,0
|
|
20240402,112300,92033474,410,410,410,410,3846
|
|
20240402,112200,90456614,410,410,410,410,1
|
|
20240402,112100,90456204,410,410,410,410,0
|
|
20240402,112000,90456204,410,410,410,410,0
|
|
20240402,111900,90456204,410,410,410,410,0
|
|
20240402,111800,90456204,410,410,410,410,500
|
|
20240402,111700,90251204,410,410,410,410,0
|
|
20240402,111600,90251204,410,410,410,410,3
|
|
20240402,111500,90249974,409,409,409,409,0
|
|
20240402,111400,90249974,409,409,409,409,0
|
|
20240402,111300,90249974,409,411,411,409,4119
|
|
20240402,111200,88564510,411,411,411,411,1
|
|
20240402,111100,88564099,411,411,411,411,0
|
|
20240402,111000,88564099,411,410,411,410,9760
|
|
20240402,110900,84552758,410,410,410,410,1994
|
|
20240402,110800,83735218,410,410,410,410,500
|
|
20240402,110700,83530218,410,410,410,410,20
|
|
20240402,110600,83522018,410,410,410,410,0
|
|
20240402,110500,83522018,410,410,410,410,2200
|
|
20240402,110400,82620018,410,410,410,410,0
|
|
20240402,110300,82620018,410,410,410,410,0
|
|
20240402,110200,82620018,410,410,410,410,0
|
|
20240402,110100,82620018,410,410,410,410,7267
|
|
20240402,110000,79640548,410,410,410,410,0
|
|
20240402,105900,79640548,410,410,410,410,90
|
|
20240402,105800,79603648,411,411,411,411,0
|
|
20240402,105700,79603648,411,411,411,411,0
|
|
20240402,105600,79603648,411,411,411,411,0
|
|
20240402,105500,79603648,411,411,411,411,200
|
|
20240402,105400,79521448,411,411,411,411,0
|
|
20240402,105300,79521448,411,411,411,411,0
|
|
20240402,105200,79521448,411,411,411,411,0
|
|
20240402,105100,79521448,411,411,411,411,0
|
|
20240402,105000,79521448,411,411,411,411,0
|
|
20240402,104900,79521448,411,411,411,410,2979
|
|
20240402,104800,78299908,410,410,410,410,0
|
|
20240402,104700,78299908,410,410,410,410,0
|
|
20240402,104600,78299908,410,410,410,410,5
|
|
20240402,104500,78297858,410,410,410,410,0
|
|
20240402,104400,78297858,410,410,410,410,0
|
|
20240402,104300,78297858,410,410,410,410,0
|
|
20240402,104200,78297858,410,410,410,410,1100
|
|
20240402,104100,77846858,410,410,410,410,1350
|
|
20240402,104000,77293358,410,410,410,410,0
|
|
20240402,103900,77293358,410,411,411,410,6615
|
|
20240402,103800,74581202,411,411,411,411,0
|
|
20240402,103700,74581202,411,410,411,410,1795
|
|
20240402,103600,73843505,410,410,410,410,0
|
|
20240402,103500,73843505,410,410,410,410,17
|
|
20240402,103400,73836535,410,410,410,410,0
|
|
20240402,103300,73836535,410,410,410,410,63
|
|
20240402,103200,73810705,410,410,410,410,0
|
|
20240402,103100,73810705,410,411,411,410,8000
|
|
20240402,103000,70530475,411,411,411,411,0
|
|
20240402,102900,70530475,411,411,411,411,0
|
|
20240402,102800,70530475,411,411,411,411,47
|
|
20240402,102700,70511158,411,411,411,411,910
|
|
20240402,102600,70137148,411,411,411,411,5
|
|
20240402,102500,70135093,411,411,411,411,125
|
|
20240402,102400,70083718,411,411,411,411,813
|
|
20240402,102300,69749575,411,411,411,411,13
|
|
20240402,102200,69744232,410,410,410,410,1172
|
|
20240402,102100,69263712,411,411,411,411,0
|
|
20240402,102000,69263712,411,411,411,411,34
|
|
20240402,101900,69249738,411,411,411,411,0
|
|
20240402,101800,69249738,411,411,411,411,26
|
|
20240402,101700,69239052,411,411,411,411,215
|
|
20240402,101600,69150687,411,411,411,411,53
|
|
20240402,101500,69128904,411,411,411,411,40
|
|
20240402,101400,69112464,411,411,411,411,56
|
|
20240402,101300,69089448,411,411,411,411,91
|
|
20240402,101200,69052047,411,411,411,411,16
|
|
20240402,101100,69045471,411,411,411,411,1044
|
|
20240402,101000,68616387,411,411,411,411,22
|
|
20240402,100900,68607345,411,411,411,411,265
|
|
20240402,100800,68498430,410,410,410,410,420
|
|
20240402,100700,68326230,411,410,411,410,2193
|
|
20240402,100600,67425906,410,410,410,410,1666
|
|
20240402,100500,66742846,410,410,410,409,3313
|
|
20240402,100400,65385522,410,410,410,410,0
|
|
20240402,100300,65385522,410,412,412,410,30383
|
|
20240402,100200,52910634,412,412,412,412,205
|
|
20240402,100100,52826174,412,412,412,412,0
|
|
20240402,100000,52826174,412,412,412,412,689
|
|
20240402,095900,52542306,413,413,413,413,0
|
|
20240402,095800,52542306,413,413,413,413,3
|
|
20240402,095700,52541067,413,413,413,413,40
|
|
20240402,095600,52524547,413,412,413,412,5010
|
|
20240402,095500,50460417,413,413,413,413,0
|
|
20240402,095400,50460417,413,413,413,413,2084
|
|
20240402,095300,49599725,413,413,413,413,788
|
|
20240402,095200,49274281,413,413,413,413,74
|
|
20240402,095100,49243719,413,413,413,413,1001
|
|
20240402,095000,48830306,413,412,413,412,15488
|
|
20240402,094900,42447093,413,413,413,413,210
|
|
20240402,094800,42360363,413,413,413,413,59
|
|
20240402,094700,42335996,413,413,413,413,463
|
|
20240402,094600,42144777,413,413,413,413,476
|
|
20240402,094500,41948189,413,413,413,413,15
|
|
20240402,094400,41941994,413,414,415,411,31451
|
|
20240402,094300,28977196,414,416,416,414,12504
|
|
20240402,094200,23793651,416,416,416,416,6005
|
|
20240402,094100,21295571,417,417,417,417,2398
|
|
20240402,094000,20295605,417,417,417,417,0
|
|
20240402,093900,20295605,417,417,417,417,0
|
|
20240402,093800,20295605,417,417,417,417,0
|
|
20240402,093700,20295605,417,417,417,417,0
|
|
20240402,093600,20295605,417,417,417,417,847
|
|
20240402,093500,19942406,417,417,417,417,0
|
|
20240402,093400,19942406,417,417,417,417,155
|
|
20240402,093300,19877771,417,417,417,415,11504
|
|
20240402,093200,15091202,418,418,418,418,298
|
|
20240402,093100,14966638,417,417,417,417,0
|
|
20240402,093000,14966638,417,417,417,417,1000
|
|
20240402,092900,14549638,417,417,417,417,0
|
|
20240402,092800,14549638,417,417,417,417,0
|
|
20240402,092700,14549638,417,417,417,417,1430
|
|
20240402,092600,13953328,417,418,418,417,1178
|
|
20240402,092500,13461901,419,419,419,419,0
|
|
20240402,092400,13461901,419,419,419,419,0
|
|
20240402,092300,13461901,419,419,419,419,0
|
|
20240402,092200,13461901,419,419,419,419,0
|
|
20240402,092100,13461901,419,417,419,417,1687
|
|
20240402,092000,12757422,418,419,419,418,2772
|
|
20240402,091900,11598141,420,420,420,420,3
|
|
20240402,091800,11596881,420,420,420,420,0
|
|
20240402,091700,11596881,420,420,420,420,80
|
|
20240402,091600,11563281,421,421,421,421,72
|
|
20240402,091500,11532969,421,421,421,421,0
|
|
20240402,091400,11532969,421,421,421,421,2
|
|
20240402,091300,11532127,421,421,421,421,0
|
|
20240402,091200,11532127,421,421,421,421,0
|
|
20240402,091100,11532127,421,421,421,421,43
|
|
20240402,091000,11514024,419,419,419,419,142
|
|
20240402,090900,11454526,419,419,419,419,1358
|
|
20240402,090800,10885524,419,419,419,418,2062
|
|
20240402,090700,10023546,419,420,420,418,7002
|
|
20240402,090600,7087765,420,424,424,420,5753
|
|
20240402,090500,4669509,424,424,424,421,5007
|
|
20240402,090400,2552601,421,421,421,421,0
|
|
20240402,090300,2552601,421,421,421,421,4853
|
|
20240402,090200,509488,425,425,425,425,0
|
|
20240402,090100,509488,425,425,425,425,0
|
|
20240402,090000,509488,425,423,425,422,1200
|