619 lines
26 KiB
CSV
619 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,191600,78170277,385,385,385,385,1503
|
|
20240415,191500,78170277,385,385,385,385,0
|
|
20240415,191400,78170277,385,385,385,385,0
|
|
20240415,191300,78170277,385,385,385,385,0
|
|
20240415,191200,78170277,385,385,385,385,0
|
|
20240415,191100,78170277,385,385,385,385,0
|
|
20240415,191000,78170277,385,385,385,385,0
|
|
20240415,190900,78170277,385,385,385,385,0
|
|
20240415,190800,78170277,385,385,385,385,0
|
|
20240415,190700,78170277,385,385,385,385,0
|
|
20240415,190600,78170277,385,385,385,385,0
|
|
20240415,190500,78170277,385,385,385,385,0
|
|
20240415,190400,78170277,385,385,385,385,0
|
|
20240415,190300,78170277,385,385,385,385,0
|
|
20240415,190200,78170277,385,385,385,385,0
|
|
20240415,190100,78170277,385,385,385,385,0
|
|
20240415,190000,78170277,385,385,385,385,0
|
|
20240415,185900,78170277,385,385,385,385,0
|
|
20240415,185800,78170277,385,385,385,385,0
|
|
20240415,185700,78170277,385,385,385,385,0
|
|
20240415,185600,78170277,385,385,385,385,0
|
|
20240415,185500,78170277,385,385,385,385,0
|
|
20240415,185400,78170277,385,385,385,385,0
|
|
20240415,185300,78170277,385,385,385,385,0
|
|
20240415,185200,78170277,385,385,385,385,0
|
|
20240415,185100,78170277,385,385,385,385,0
|
|
20240415,185000,78170277,385,385,385,385,0
|
|
20240415,184900,78170277,385,385,385,385,0
|
|
20240415,184800,78170277,385,385,385,385,0
|
|
20240415,184700,78170277,385,385,385,385,0
|
|
20240415,184600,78170277,385,385,385,385,1503
|
|
20240415,184500,78170277,385,385,385,385,0
|
|
20240415,184400,78170277,385,385,385,385,0
|
|
20240415,184300,78170277,385,385,385,385,0
|
|
20240415,184200,78170277,385,385,385,385,0
|
|
20240415,184100,78170277,385,385,385,385,0
|
|
20240415,184000,78170277,385,385,385,385,0
|
|
20240415,183900,78170277,385,385,385,385,0
|
|
20240415,183800,78170277,385,385,385,385,0
|
|
20240415,183700,78170277,385,385,385,385,0
|
|
20240415,183600,78170277,385,385,385,385,0
|
|
20240415,183500,78170277,385,385,385,385,0
|
|
20240415,183400,78170277,385,385,385,385,0
|
|
20240415,183300,78170277,385,385,385,385,0
|
|
20240415,183200,78170277,385,385,385,385,0
|
|
20240415,183100,78170277,385,385,385,385,0
|
|
20240415,183000,78170277,385,385,385,385,0
|
|
20240415,182900,78170277,385,385,385,385,0
|
|
20240415,182800,78170277,385,385,385,385,0
|
|
20240415,182700,78170277,385,385,385,385,0
|
|
20240415,182600,78170277,385,385,385,385,0
|
|
20240415,182500,78170277,385,385,385,385,0
|
|
20240415,182400,78170277,385,385,385,385,0
|
|
20240415,182300,78170277,385,385,385,385,0
|
|
20240415,182200,78170277,385,385,385,385,0
|
|
20240415,182100,78170277,385,385,385,385,0
|
|
20240415,182000,78170277,385,385,385,385,0
|
|
20240415,181900,78170277,385,385,385,385,0
|
|
20240415,181800,78170277,385,385,385,385,0
|
|
20240415,181700,78170277,385,385,385,385,0
|
|
20240415,181600,78170277,385,385,385,385,1503
|
|
20240415,181500,78170277,385,385,385,385,0
|
|
20240415,181400,78170277,385,385,385,385,0
|
|
20240415,181300,78170277,385,385,385,385,0
|
|
20240415,181200,78170277,385,385,385,385,0
|
|
20240415,181100,78170277,385,385,385,385,0
|
|
20240415,181000,78170277,385,385,385,385,0
|
|
20240415,180900,78170277,385,385,385,385,0
|
|
20240415,180800,78170277,385,385,385,385,0
|
|
20240415,180700,78170277,385,385,385,385,0
|
|
20240415,180600,78170277,385,385,385,385,0
|
|
20240415,180500,78170277,385,385,385,385,0
|
|
20240415,180400,78170277,385,385,385,385,0
|
|
20240415,180300,78170277,385,385,385,385,0
|
|
20240415,180200,78170277,385,385,385,385,0
|
|
20240415,180100,78170277,385,385,385,385,0
|
|
20240415,180000,78170277,385,385,385,385,0
|
|
20240415,175900,78170277,385,385,385,385,0
|
|
20240415,175800,78170277,385,385,385,385,0
|
|
20240415,175700,78170277,385,385,385,385,0
|
|
20240415,175600,78170277,385,385,385,385,0
|
|
20240415,175500,78170277,385,385,385,385,0
|
|
20240415,175400,78170277,385,385,385,385,0
|
|
20240415,175300,78170277,385,385,385,385,0
|
|
20240415,175200,78170277,385,385,385,385,0
|
|
20240415,175100,78170277,385,385,385,385,0
|
|
20240415,175000,78170277,385,385,385,385,0
|
|
20240415,174900,78170277,385,385,385,385,0
|
|
20240415,174800,78170277,385,385,385,385,0
|
|
20240415,174700,78170277,385,385,385,385,0
|
|
20240415,174600,78170277,385,385,385,385,1503
|
|
20240415,174500,78170277,385,385,385,385,0
|
|
20240415,174400,78170277,385,385,385,385,0
|
|
20240415,174300,78170277,385,385,385,385,0
|
|
20240415,174200,78170277,385,385,385,385,0
|
|
20240415,174100,78170277,385,385,385,385,0
|
|
20240415,174000,78170277,385,385,385,385,0
|
|
20240415,173900,78170277,385,385,385,385,0
|
|
20240415,173800,78170277,385,385,385,385,0
|
|
20240415,173700,78170277,385,385,385,385,0
|
|
20240415,173600,78170277,385,385,385,385,0
|
|
20240415,173500,78170277,385,385,385,385,0
|
|
20240415,173400,78170277,385,385,385,385,0
|
|
20240415,173300,78170277,385,385,385,385,0
|
|
20240415,173200,78170277,385,385,385,385,0
|
|
20240415,173100,78170277,385,385,385,385,0
|
|
20240415,173000,78170277,385,385,385,385,0
|
|
20240415,172900,78170277,385,385,385,385,0
|
|
20240415,172800,78170277,385,385,385,385,0
|
|
20240415,172700,78170277,385,385,385,385,0
|
|
20240415,172600,78170277,385,385,385,385,0
|
|
20240415,172500,78170277,385,385,385,385,0
|
|
20240415,172400,78170277,385,385,385,385,0
|
|
20240415,172300,78170277,385,385,385,385,0
|
|
20240415,172200,78170277,385,385,385,385,0
|
|
20240415,172100,78170277,385,385,385,385,0
|
|
20240415,172000,78170277,385,385,385,385,0
|
|
20240415,171900,78170277,385,385,385,385,0
|
|
20240415,171800,78170277,385,385,385,385,0
|
|
20240415,171700,78170277,385,385,385,385,0
|
|
20240415,171600,78170277,385,385,385,385,1503
|
|
20240415,171500,78170277,385,385,385,385,0
|
|
20240415,171400,78170277,385,385,385,385,0
|
|
20240415,171300,78170277,385,385,385,385,0
|
|
20240415,171200,78170277,385,385,385,385,0
|
|
20240415,171100,78170277,385,385,385,385,0
|
|
20240415,171000,78170277,385,385,385,385,0
|
|
20240415,170900,78170277,385,385,385,385,0
|
|
20240415,170800,78170277,385,385,385,385,0
|
|
20240415,170700,78170277,385,385,385,385,0
|
|
20240415,170600,78170277,385,385,385,385,0
|
|
20240415,170500,78170277,385,385,385,385,0
|
|
20240415,170400,78170277,385,385,385,385,0
|
|
20240415,170300,78170277,385,385,385,385,0
|
|
20240415,170200,78170277,385,385,385,385,0
|
|
20240415,170100,78170277,385,385,385,385,0
|
|
20240415,170000,78170277,385,385,385,385,0
|
|
20240415,165900,78170277,385,385,385,385,0
|
|
20240415,165800,78170277,385,385,385,385,0
|
|
20240415,165700,78170277,385,385,385,385,0
|
|
20240415,165600,78170277,385,385,385,385,0
|
|
20240415,165500,78170277,385,385,385,385,0
|
|
20240415,165400,78170277,385,385,385,385,0
|
|
20240415,165300,78170277,385,385,385,385,0
|
|
20240415,165200,78170277,385,385,385,385,0
|
|
20240415,165100,78170277,385,385,385,385,0
|
|
20240415,165000,78170277,385,385,385,385,0
|
|
20240415,164900,78170277,385,385,385,385,0
|
|
20240415,164800,78170277,385,385,385,385,0
|
|
20240415,164700,78170277,385,385,385,385,0
|
|
20240415,164600,78170277,385,385,385,385,1503
|
|
20240415,164500,78170277,385,385,385,385,0
|
|
20240415,164400,78170277,385,385,385,385,0
|
|
20240415,164300,78170277,385,385,385,385,0
|
|
20240415,164200,78170277,385,385,385,385,0
|
|
20240415,164100,78170277,385,385,385,385,0
|
|
20240415,164000,78170277,385,385,385,385,0
|
|
20240415,163900,78170277,385,385,385,385,0
|
|
20240415,163800,78170277,385,385,385,385,0
|
|
20240415,163700,78170277,385,385,385,385,0
|
|
20240415,163600,78170277,385,385,385,385,0
|
|
20240415,163500,78170277,385,385,385,385,0
|
|
20240415,163400,78170277,385,385,385,385,0
|
|
20240415,163300,78170277,385,385,385,385,0
|
|
20240415,163200,78170277,385,385,385,385,0
|
|
20240415,163100,78170277,385,385,385,385,0
|
|
20240415,163000,78170277,385,385,385,385,0
|
|
20240415,162900,78170277,385,385,385,385,0
|
|
20240415,162800,78170277,385,385,385,385,0
|
|
20240415,162700,78170277,385,385,385,385,0
|
|
20240415,162600,78170277,385,385,385,385,0
|
|
20240415,162500,78170277,385,385,385,385,0
|
|
20240415,162400,78170277,385,385,385,385,0
|
|
20240415,162300,78170277,385,385,385,385,0
|
|
20240415,162200,78170277,385,385,385,385,0
|
|
20240415,162100,78170277,385,385,385,385,0
|
|
20240415,162000,78170277,385,385,385,385,0
|
|
20240415,161900,78170277,385,385,385,385,0
|
|
20240415,161800,78170277,385,385,385,385,0
|
|
20240415,161700,78170277,385,385,385,385,0
|
|
20240415,161600,78170277,385,385,385,385,1503
|
|
20240415,161500,78170277,385,385,385,385,0
|
|
20240415,161400,78170277,385,385,385,385,0
|
|
20240415,161300,78170277,385,385,385,385,0
|
|
20240415,161200,78170277,385,385,385,385,0
|
|
20240415,161100,78170277,385,385,385,385,0
|
|
20240415,161000,78170277,385,385,385,385,0
|
|
20240415,160900,78170277,385,385,385,385,0
|
|
20240415,160800,78170277,385,385,385,385,0
|
|
20240415,160700,78170277,385,385,385,385,0
|
|
20240415,160600,78170277,385,385,385,385,0
|
|
20240415,160500,78170277,385,385,385,385,0
|
|
20240415,160400,78170277,385,385,385,385,0
|
|
20240415,160300,78170277,385,385,385,385,0
|
|
20240415,160200,78170277,385,385,385,385,0
|
|
20240415,160100,78170277,385,385,385,385,0
|
|
20240415,160000,78170277,385,385,385,385,0
|
|
20240415,155900,78170277,385,385,385,385,0
|
|
20240415,155800,78170277,385,385,385,385,0
|
|
20240415,155700,78170277,385,385,385,385,0
|
|
20240415,155600,78170277,385,385,385,385,0
|
|
20240415,155500,78170277,385,385,385,385,0
|
|
20240415,155400,78170277,385,385,385,385,0
|
|
20240415,155300,78170277,385,385,385,385,0
|
|
20240415,155200,78170277,385,385,385,385,0
|
|
20240415,155100,78170277,385,385,385,385,0
|
|
20240415,155000,78170277,385,385,385,385,0
|
|
20240415,154900,78170277,385,385,385,385,0
|
|
20240415,154800,78170277,385,385,385,385,0
|
|
20240415,154700,78170277,385,385,385,385,0
|
|
20240415,154600,78170277,385,385,385,385,1503
|
|
20240415,154500,78170277,385,385,385,385,0
|
|
20240415,154400,78170277,385,385,385,385,0
|
|
20240415,154300,78170277,385,385,385,385,0
|
|
20240415,154200,78170277,385,385,385,385,0
|
|
20240415,154100,78170277,385,385,385,385,0
|
|
20240415,154000,78170277,385,385,385,385,0
|
|
20240415,153900,78170277,385,385,385,385,0
|
|
20240415,153800,78170277,385,385,385,385,0
|
|
20240415,153700,78170277,385,385,385,385,0
|
|
20240415,153600,78170277,385,385,385,385,0
|
|
20240415,153500,78170277,385,385,385,385,0
|
|
20240415,153400,78170277,385,385,385,385,0
|
|
20240415,153300,78170277,385,385,385,385,0
|
|
20240415,153200,78170277,385,385,385,385,0
|
|
20240415,153100,78170277,385,385,385,385,0
|
|
20240415,153000,78170277,385,385,385,385,1503
|
|
20240415,152900,77591622,385,385,385,385,0
|
|
20240415,152800,77591622,385,385,385,385,0
|
|
20240415,152700,77591622,385,385,385,385,0
|
|
20240415,152600,77591622,385,385,385,385,0
|
|
20240415,152500,77591622,385,385,385,385,0
|
|
20240415,152400,77591622,385,385,385,385,0
|
|
20240415,152300,77591622,385,385,385,385,0
|
|
20240415,152200,77591622,385,385,385,385,0
|
|
20240415,152100,77591622,385,385,385,385,0
|
|
20240415,152000,77591622,385,385,385,385,0
|
|
20240415,151900,77591622,385,385,385,385,0
|
|
20240415,151800,77591622,385,385,385,385,25
|
|
20240415,151700,77581997,385,385,385,385,0
|
|
20240415,151600,77581997,385,385,385,385,5
|
|
20240415,151500,77580072,385,385,385,385,0
|
|
20240415,151400,77580072,385,385,385,385,300
|
|
20240415,151300,77464572,385,385,385,385,5
|
|
20240415,151200,77462647,384,384,384,384,0
|
|
20240415,151100,77462647,384,385,385,384,2614
|
|
20240415,151000,76456263,384,384,385,384,3436
|
|
20240415,150900,75136789,384,385,385,384,2525
|
|
20240415,150800,74167186,384,384,384,384,8
|
|
20240415,150700,74164114,385,385,385,385,189
|
|
20240415,150600,74091349,384,385,385,384,387
|
|
20240415,150500,73942694,385,385,385,385,50
|
|
20240415,150400,73923444,385,385,385,385,15
|
|
20240415,150300,73917669,385,385,385,385,2156
|
|
20240415,150200,73087609,385,385,385,385,1
|
|
20240415,150100,73087224,385,385,385,385,79
|
|
20240415,150000,73056809,385,385,385,385,779
|
|
20240415,145900,72756894,385,385,385,385,0
|
|
20240415,145800,72756894,385,385,385,385,125
|
|
20240415,145700,72708769,385,385,385,385,0
|
|
20240415,145600,72708769,385,385,385,385,1
|
|
20240415,145500,72708384,384,384,384,384,4891
|
|
20240415,145400,70830240,386,386,386,386,0
|
|
20240415,145300,70830240,386,386,386,386,551
|
|
20240415,145200,70617554,386,386,386,386,106
|
|
20240415,145100,70576638,386,386,386,386,4
|
|
20240415,145000,70575094,385,385,385,385,0
|
|
20240415,144900,70575094,385,385,385,385,0
|
|
20240415,144800,70575094,385,385,385,385,95
|
|
20240415,144700,70538519,386,386,386,386,15
|
|
20240415,144600,70532729,386,386,386,386,700
|
|
20240415,144500,70262529,386,386,386,386,0
|
|
20240415,144400,70262529,386,386,386,386,0
|
|
20240415,144300,70262529,386,385,386,385,5575
|
|
20240415,144200,68116151,385,385,385,385,0
|
|
20240415,144100,68116151,385,385,385,385,1
|
|
20240415,144000,68115766,385,385,385,385,1337
|
|
20240415,143900,67601021,385,385,385,385,5907
|
|
20240415,143800,65326826,385,385,385,385,0
|
|
20240415,143700,65326826,385,385,385,385,0
|
|
20240415,143600,65326826,385,385,385,385,2388
|
|
20240415,143500,64407446,385,385,385,385,2000
|
|
20240415,143400,63637446,385,385,385,385,347
|
|
20240415,143300,63503851,385,385,385,385,0
|
|
20240415,143200,63503851,385,385,385,385,13
|
|
20240415,143100,63498846,385,385,385,385,16
|
|
20240415,143000,63492686,385,385,385,385,9908
|
|
20240415,142900,59678106,387,387,387,387,0
|
|
20240415,142800,59678106,387,387,387,387,242
|
|
20240415,142700,59584452,387,387,387,387,0
|
|
20240415,142600,59584452,387,387,387,387,5
|
|
20240415,142500,59582517,387,386,387,386,8
|
|
20240415,142400,59579428,386,386,386,386,1529
|
|
20240415,142300,58989234,386,386,386,386,1
|
|
20240415,142200,58988848,385,385,385,385,22
|
|
20240415,142100,58980378,385,385,385,385,0
|
|
20240415,142000,58980378,385,385,385,385,62
|
|
20240415,141900,58956508,386,386,386,386,133
|
|
20240415,141800,58905170,386,386,386,386,0
|
|
20240415,141700,58905170,386,386,386,386,1
|
|
20240415,141600,58904784,385,385,386,385,1904
|
|
20240415,141500,58171741,385,384,385,384,5351
|
|
20240415,141400,56116858,385,385,385,385,0
|
|
20240415,141300,56116858,385,385,385,385,0
|
|
20240415,141200,56116858,385,385,385,385,152
|
|
20240415,141100,56058338,385,385,385,385,0
|
|
20240415,141000,56058338,385,385,385,385,0
|
|
20240415,140900,56058338,385,385,385,385,0
|
|
20240415,140800,56058338,385,385,385,385,109
|
|
20240415,140700,56016373,385,385,385,385,10
|
|
20240415,140600,56012523,385,385,385,385,5
|
|
20240415,140500,56010598,385,385,385,385,0
|
|
20240415,140400,56010598,385,385,385,385,0
|
|
20240415,140300,56010598,385,385,385,385,187
|
|
20240415,140200,55938603,384,384,384,384,0
|
|
20240415,140100,55938603,384,384,384,384,0
|
|
20240415,140000,55938603,384,384,384,384,830
|
|
20240415,135900,55619883,384,384,384,384,0
|
|
20240415,135800,55619883,384,384,384,384,130
|
|
20240415,135700,55569963,384,384,384,384,0
|
|
20240415,135600,55569963,384,385,385,384,62
|
|
20240415,135500,55546145,385,385,385,385,0
|
|
20240415,135400,55546145,385,385,385,385,0
|
|
20240415,135300,55546145,385,385,385,385,87
|
|
20240415,135200,55512650,385,385,385,385,200
|
|
20240415,135100,55435650,385,385,385,385,0
|
|
20240415,135000,55435650,385,385,385,385,0
|
|
20240415,134900,55435650,385,385,385,385,1213
|
|
20240415,134800,54968645,385,385,385,385,1
|
|
20240415,134700,54968260,384,385,385,384,102
|
|
20240415,134600,54929045,384,384,384,384,0
|
|
20240415,134500,54929045,384,384,384,384,0
|
|
20240415,134400,54929045,384,384,384,384,0
|
|
20240415,134300,54929045,384,384,384,384,0
|
|
20240415,134200,54929045,384,384,384,384,0
|
|
20240415,134100,54929045,384,384,384,384,0
|
|
20240415,134000,54929045,384,384,384,384,1000
|
|
20240415,133900,54545045,384,384,384,384,0
|
|
20240415,133800,54545045,384,384,384,384,0
|
|
20240415,133700,54545045,384,384,384,384,0
|
|
20240415,133600,54545045,384,384,384,384,3000
|
|
20240415,133500,53393045,385,385,385,385,0
|
|
20240415,133400,53393045,385,385,385,385,0
|
|
20240415,133300,53393045,385,385,385,385,4
|
|
20240415,133200,53391505,385,385,385,385,0
|
|
20240415,133100,53391505,385,385,385,385,48
|
|
20240415,133000,53373025,384,384,384,384,0
|
|
20240415,132900,53373025,384,385,385,384,1952
|
|
20240415,132800,52622505,385,385,385,385,0
|
|
20240415,132700,52622505,385,385,385,385,511
|
|
20240415,132600,52425770,385,385,385,385,60
|
|
20240415,132500,52402670,385,385,385,385,5
|
|
20240415,132400,52400745,385,385,385,385,22
|
|
20240415,132300,52392275,385,385,385,385,1362
|
|
20240415,132200,51867905,385,385,385,385,0
|
|
20240415,132100,51867905,385,385,385,385,0
|
|
20240415,132000,51867905,385,385,385,385,0
|
|
20240415,131900,51867905,385,385,385,385,100
|
|
20240415,131800,51829405,384,384,384,384,2229
|
|
20240415,131700,50973469,385,385,385,385,0
|
|
20240415,131600,50973469,385,385,385,385,33
|
|
20240415,131500,50960764,385,385,385,385,0
|
|
20240415,131400,50960764,385,385,385,385,1
|
|
20240415,131300,50960379,385,385,385,385,0
|
|
20240415,131200,50960379,385,385,385,385,260
|
|
20240415,131100,50860279,385,385,385,385,3
|
|
20240415,131000,50859124,385,385,385,385,280
|
|
20240415,130900,50751324,385,385,385,385,0
|
|
20240415,130800,50751324,385,385,385,385,266
|
|
20240415,130700,50648914,385,385,385,385,0
|
|
20240415,130600,50648914,385,386,386,385,844
|
|
20240415,130500,50323901,386,386,386,386,0
|
|
20240415,130400,50323901,386,386,386,386,0
|
|
20240415,130300,50323901,386,386,386,386,114
|
|
20240415,130200,50279897,386,386,386,386,0
|
|
20240415,130100,50279897,386,386,386,386,0
|
|
20240415,130000,50279897,386,386,386,386,3
|
|
20240415,125900,50278739,386,386,386,386,0
|
|
20240415,125800,50278739,386,386,386,386,216
|
|
20240415,125700,50195363,386,386,386,386,0
|
|
20240415,125600,50195363,386,386,386,386,0
|
|
20240415,125500,50195363,386,386,386,386,500
|
|
20240415,125400,50002363,386,386,386,386,0
|
|
20240415,125300,50002363,386,386,386,386,0
|
|
20240415,125200,50002363,386,386,386,386,300
|
|
20240415,125100,49886563,386,386,386,386,1
|
|
20240415,125000,49886177,386,385,386,385,338
|
|
20240415,124900,49755847,385,385,385,385,0
|
|
20240415,124800,49755847,385,385,385,385,0
|
|
20240415,124700,49755847,385,385,385,385,0
|
|
20240415,124600,49755847,385,385,385,385,445
|
|
20240415,124500,49584522,385,385,385,385,0
|
|
20240415,124400,49584522,385,385,385,385,3
|
|
20240415,124300,49583367,385,385,385,385,0
|
|
20240415,124200,49583367,385,385,385,385,154
|
|
20240415,124100,49524077,385,385,385,385,300
|
|
20240415,124000,49408577,385,385,385,385,0
|
|
20240415,123900,49408577,385,385,385,385,10
|
|
20240415,123800,49404727,385,385,385,385,371
|
|
20240415,123700,49261892,386,386,386,386,0
|
|
20240415,123600,49261892,386,386,386,386,100
|
|
20240415,123500,49223292,386,386,386,386,0
|
|
20240415,123400,49223292,386,386,386,386,0
|
|
20240415,123300,49223292,386,386,386,386,7
|
|
20240415,123200,49220590,386,386,386,386,0
|
|
20240415,123100,49220590,386,386,386,386,0
|
|
20240415,123000,49220590,386,386,386,386,108
|
|
20240415,122900,49178902,385,385,385,385,1000
|
|
20240415,122800,48793902,385,385,385,385,2600
|
|
20240415,122700,47792902,385,385,385,385,0
|
|
20240415,122600,47792902,385,385,385,385,0
|
|
20240415,122500,47792902,385,385,385,385,0
|
|
20240415,122400,47792902,385,385,385,385,0
|
|
20240415,122300,47792902,385,385,385,385,0
|
|
20240415,122200,47792902,385,385,385,385,0
|
|
20240415,122100,47792902,385,385,385,385,0
|
|
20240415,122000,47792902,385,385,385,385,24
|
|
20240415,121900,47783662,385,385,385,385,8
|
|
20240415,121800,47780582,385,385,385,385,0
|
|
20240415,121700,47780582,385,385,385,385,1
|
|
20240415,121600,47780197,385,385,385,385,1
|
|
20240415,121500,47779812,385,385,385,385,10
|
|
20240415,121400,47775962,385,385,385,385,10
|
|
20240415,121300,47772112,386,386,386,386,0
|
|
20240415,121200,47772112,386,386,386,386,0
|
|
20240415,121100,47772112,386,386,386,386,30
|
|
20240415,121000,47760532,385,385,385,385,666
|
|
20240415,120900,47504122,384,384,384,384,0
|
|
20240415,120800,47504122,384,384,384,384,0
|
|
20240415,120700,47504122,384,384,384,384,0
|
|
20240415,120600,47504122,384,384,384,384,0
|
|
20240415,120500,47504122,384,384,384,384,0
|
|
20240415,120400,47504122,384,384,384,384,3144
|
|
20240415,120300,46296826,384,384,384,384,72
|
|
20240415,120200,46269178,384,385,385,384,2910
|
|
20240415,120100,45151728,385,385,385,385,2000
|
|
20240415,120000,44381728,385,385,385,385,11
|
|
20240415,115900,44377493,385,385,385,385,0
|
|
20240415,115800,44377493,385,385,385,385,150
|
|
20240415,115700,44319743,384,384,384,384,0
|
|
20240415,115600,44319743,384,384,384,384,0
|
|
20240415,115500,44319743,384,384,384,384,0
|
|
20240415,115400,44319743,384,384,384,384,0
|
|
20240415,115300,44319743,384,384,384,384,0
|
|
20240415,115200,44319743,384,384,384,384,0
|
|
20240415,115100,44319743,384,384,384,384,0
|
|
20240415,115000,44319743,384,384,384,384,0
|
|
20240415,114900,44319743,384,384,384,384,0
|
|
20240415,114800,44319743,384,384,384,384,0
|
|
20240415,114700,44319743,384,384,384,384,0
|
|
20240415,114600,44319743,384,384,384,384,0
|
|
20240415,114500,44319743,384,384,384,384,0
|
|
20240415,114400,44319743,384,384,384,384,1
|
|
20240415,114300,44319359,384,384,384,384,0
|
|
20240415,114200,44319359,384,384,384,384,0
|
|
20240415,114100,44319359,384,384,384,384,0
|
|
20240415,114000,44319359,384,384,384,384,100
|
|
20240415,113900,44280959,384,384,384,384,200
|
|
20240415,113800,44204159,385,385,385,385,700
|
|
20240415,113700,43934659,384,385,385,384,101
|
|
20240415,113600,43895874,384,384,384,384,300
|
|
20240415,113500,43780674,385,385,385,385,196
|
|
20240415,113400,43705214,385,385,385,385,0
|
|
20240415,113300,43705214,385,385,385,385,0
|
|
20240415,113200,43705214,385,385,385,385,0
|
|
20240415,113100,43705214,385,385,385,385,20
|
|
20240415,113000,43697514,385,385,385,385,55
|
|
20240415,112900,43676339,385,385,385,385,0
|
|
20240415,112800,43676339,385,385,385,385,0
|
|
20240415,112700,43676339,385,385,385,385,0
|
|
20240415,112600,43676339,385,385,385,385,6000
|
|
20240415,112500,41366339,384,384,384,384,0
|
|
20240415,112400,41366339,384,384,384,384,0
|
|
20240415,112300,41366339,384,384,384,384,34
|
|
20240415,112200,41353283,384,384,384,384,0
|
|
20240415,112100,41353283,384,384,384,384,0
|
|
20240415,112000,41353283,384,384,384,384,44
|
|
20240415,111900,41336387,385,385,385,385,0
|
|
20240415,111800,41336387,385,385,385,385,0
|
|
20240415,111700,41336387,385,385,385,385,0
|
|
20240415,111600,41336387,385,385,385,385,1
|
|
20240415,111500,41336002,384,384,384,384,0
|
|
20240415,111400,41336002,384,384,384,384,0
|
|
20240415,111300,41336002,384,384,384,384,0
|
|
20240415,111200,41336002,384,384,384,384,0
|
|
20240415,111100,41336002,384,385,385,384,1692
|
|
20240415,111000,40686262,384,384,384,384,0
|
|
20240415,110900,40686262,384,384,384,384,0
|
|
20240415,110800,40686262,384,384,384,384,55
|
|
20240415,110700,40665142,384,384,384,384,1000
|
|
20240415,110600,40281142,384,384,384,384,0
|
|
20240415,110500,40281142,384,384,384,384,0
|
|
20240415,110400,40281142,384,384,384,384,0
|
|
20240415,110300,40281142,384,384,384,384,0
|
|
20240415,110200,40281142,384,384,384,384,0
|
|
20240415,110100,40281142,384,384,384,384,0
|
|
20240415,110000,40281142,384,384,384,384,0
|
|
20240415,105900,40281142,384,384,384,384,6
|
|
20240415,105800,40278838,384,384,384,384,0
|
|
20240415,105700,40278838,384,384,384,384,0
|
|
20240415,105600,40278838,384,384,384,384,0
|
|
20240415,105500,40278838,384,384,384,384,12
|
|
20240415,105400,40274230,385,385,385,385,0
|
|
20240415,105300,40274230,385,385,385,385,122
|
|
20240415,105200,40227260,384,384,384,384,0
|
|
20240415,105100,40227260,384,384,384,384,100
|
|
20240415,105000,40188860,384,384,384,384,0
|
|
20240415,104900,40188860,384,384,384,384,535
|
|
20240415,104800,39983420,385,385,385,385,0
|
|
20240415,104700,39983420,385,385,385,385,100
|
|
20240415,104600,39944920,385,385,385,385,0
|
|
20240415,104500,39944920,385,385,385,385,6
|
|
20240415,104400,39942610,385,385,385,385,0
|
|
20240415,104300,39942610,385,385,385,385,7
|
|
20240415,104200,39939915,385,385,385,385,1
|
|
20240415,104100,39939530,383,383,383,383,0
|
|
20240415,104000,39939530,383,383,383,383,0
|
|
20240415,103900,39939530,383,383,383,383,0
|
|
20240415,103800,39939530,383,383,383,383,0
|
|
20240415,103700,39939530,383,383,383,383,0
|
|
20240415,103600,39939530,383,383,383,383,0
|
|
20240415,103500,39939530,383,383,383,383,600
|
|
20240415,103400,39709730,383,383,383,383,1
|
|
20240415,103300,39709347,383,383,383,383,0
|
|
20240415,103200,39709347,383,383,383,383,0
|
|
20240415,103100,39709347,383,383,383,383,0
|
|
20240415,103000,39709347,383,383,383,383,566
|
|
20240415,102900,39492569,383,383,383,383,10
|
|
20240415,102800,39488739,382,382,382,382,1
|
|
20240415,102700,39488357,383,383,383,383,5
|
|
20240415,102600,39486442,383,383,383,383,1021
|
|
20240415,102500,39095399,384,384,384,384,0
|
|
20240415,102400,39095399,384,384,384,384,0
|
|
20240415,102300,39095399,384,384,384,384,3
|
|
20240415,102200,39094247,383,383,383,383,0
|
|
20240415,102100,39094247,383,383,383,383,2100
|
|
20240415,102000,38289947,383,383,383,383,0
|
|
20240415,101900,38289947,383,383,383,383,0
|
|
20240415,101800,38289947,383,383,383,383,10000
|
|
20240415,101700,34459947,383,383,383,383,0
|
|
20240415,101600,34459947,383,383,383,383,30
|
|
20240415,101500,34448457,383,383,383,383,0
|
|
20240415,101400,34448457,383,383,383,383,1524
|
|
20240415,101300,33864765,384,384,384,384,0
|
|
20240415,101200,33864765,384,384,384,384,5
|
|
20240415,101100,33862845,384,384,384,384,0
|
|
20240415,101000,33862845,384,384,384,384,835
|
|
20240415,100900,33542205,384,384,384,383,273
|
|
20240415,100800,33437644,383,384,384,383,553
|
|
20240415,100700,33225792,384,384,384,384,171
|
|
20240415,100600,33160128,384,384,384,384,10
|
|
20240415,100500,33156288,384,384,384,384,104
|
|
20240415,100400,33116352,384,384,384,384,130
|
|
20240415,100300,33066432,384,384,384,384,62
|
|
20240415,100200,33042624,384,383,384,383,633
|
|
20240415,100100,32800180,384,384,384,384,102
|
|
20240415,100000,32761012,384,384,384,384,6
|
|
20240415,095900,32758708,383,383,383,383,0
|
|
20240415,095800,32758708,383,383,383,383,0
|
|
20240415,095700,32758708,383,383,383,383,1181
|
|
20240415,095600,32306385,383,383,383,383,0
|
|
20240415,095500,32306385,383,383,383,383,0
|
|
20240415,095400,32306385,383,383,383,383,0
|
|
20240415,095300,32306385,383,383,383,383,1000
|
|
20240415,095200,31923385,386,386,386,386,0
|
|
20240415,095100,31923385,386,386,386,386,2
|
|
20240415,095000,31922613,385,385,385,385,40
|
|
20240415,094900,31907213,384,384,384,384,194
|
|
20240415,094800,31832717,383,383,383,383,0
|
|
20240415,094700,31832717,383,383,383,383,0
|
|
20240415,094600,31832717,383,383,383,383,6270
|
|
20240415,094500,29431307,383,383,383,383,94
|
|
20240415,094400,29395305,383,383,383,383,2005
|
|
20240415,094300,28627390,383,383,383,383,811
|
|
20240415,094200,28316777,383,383,383,383,14099
|
|
20240415,094100,22916860,383,383,383,383,0
|
|
20240415,094000,22916860,383,383,383,383,7
|
|
20240415,093900,22914179,383,383,383,383,12
|
|
20240415,093800,22909583,383,383,383,383,0
|
|
20240415,093700,22909583,383,383,383,383,0
|
|
20240415,093600,22909583,383,383,383,383,0
|
|
20240415,093500,22909583,383,383,383,383,33
|
|
20240415,093400,22896944,382,382,382,382,0
|
|
20240415,093300,22896944,382,382,382,382,2000
|
|
20240415,093200,22132944,382,382,382,382,0
|
|
20240415,093100,22132944,382,382,382,382,444
|
|
20240415,093000,21963336,383,382,383,380,6540
|
|
20240415,092900,19472340,383,383,383,383,20
|
|
20240415,092800,19464680,383,383,383,383,200
|
|
20240415,092700,19388080,383,383,383,383,604
|
|
20240415,092600,19156748,382,382,382,382,0
|
|
20240415,092500,19156748,382,382,382,382,1449
|
|
20240415,092400,18603230,382,382,382,382,0
|
|
20240415,092300,18603230,382,382,382,382,4291
|
|
20240415,092200,16964068,382,382,382,382,789
|
|
20240415,092100,16662670,380,383,383,380,1111
|
|
20240415,092000,16240079,383,383,383,383,2
|
|
20240415,091900,16239313,382,382,382,382,3191
|
|
20240415,091800,15020351,382,381,382,380,1857
|
|
20240415,091700,14313279,382,382,382,382,201
|
|
20240415,091600,14236497,383,380,383,380,324
|
|
20240415,091500,14112816,380,381,381,380,10893
|
|
20240415,091400,9973462,381,385,385,380,16298
|
|
20240415,091300,3752512,385,387,387,385,6189
|
|
20240415,091200,1366700,387,387,387,387,2
|
|
20240415,091100,1365926,387,387,387,387,0
|
|
20240415,091000,1365926,387,388,388,387,20
|
|
20240415,090900,1358176,389,389,389,389,11
|
|
20240415,090800,1353897,389,386,389,386,101
|
|
20240415,090700,1314908,387,386,387,386,28
|
|
20240415,090600,1304099,386,386,386,386,95
|
|
20240415,090500,1267429,386,387,387,386,96
|
|
20240415,090400,1230368,387,387,387,387,2000
|
|
20240415,090300,456368,387,387,387,386,16
|
|
20240415,090200,450181,387,387,387,387,58
|
|
20240415,090100,427735,385,385,385,385,0
|
|
20240415,090000,427735,385,385,385,385,1111
|