619 lines
26 KiB
CSV
619 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,191600,92785680,384,384,384,384,1336
|
|
20240417,191500,92785680,384,384,384,384,0
|
|
20240417,191400,92785680,384,384,384,384,0
|
|
20240417,191300,92785680,384,384,384,384,0
|
|
20240417,191200,92785680,384,384,384,384,0
|
|
20240417,191100,92785680,384,384,384,384,0
|
|
20240417,191000,92785680,384,384,384,384,0
|
|
20240417,190900,92785680,384,384,384,384,0
|
|
20240417,190800,92785680,384,384,384,384,0
|
|
20240417,190700,92785680,384,384,384,384,0
|
|
20240417,190600,92785680,384,384,384,384,0
|
|
20240417,190500,92785680,384,384,384,384,0
|
|
20240417,190400,92785680,384,384,384,384,0
|
|
20240417,190300,92785680,384,384,384,384,0
|
|
20240417,190200,92785680,384,384,384,384,0
|
|
20240417,190100,92785680,384,384,384,384,0
|
|
20240417,190000,92785680,384,384,384,384,0
|
|
20240417,185900,92785680,384,384,384,384,0
|
|
20240417,185800,92785680,384,384,384,384,0
|
|
20240417,185700,92785680,384,384,384,384,0
|
|
20240417,185600,92785680,384,384,384,384,0
|
|
20240417,185500,92785680,384,384,384,384,0
|
|
20240417,185400,92785680,384,384,384,384,0
|
|
20240417,185300,92785680,384,384,384,384,0
|
|
20240417,185200,92785680,384,384,384,384,0
|
|
20240417,185100,92785680,384,384,384,384,0
|
|
20240417,185000,92785680,384,384,384,384,0
|
|
20240417,184900,92785680,384,384,384,384,0
|
|
20240417,184800,92785680,384,384,384,384,0
|
|
20240417,184700,92785680,384,384,384,384,0
|
|
20240417,184600,92785680,384,384,384,384,1336
|
|
20240417,184500,92785680,384,384,384,384,0
|
|
20240417,184400,92785680,384,384,384,384,0
|
|
20240417,184300,92785680,384,384,384,384,0
|
|
20240417,184200,92785680,384,384,384,384,0
|
|
20240417,184100,92785680,384,384,384,384,0
|
|
20240417,184000,92785680,384,384,384,384,0
|
|
20240417,183900,92785680,384,384,384,384,0
|
|
20240417,183800,92785680,384,384,384,384,0
|
|
20240417,183700,92785680,384,384,384,384,0
|
|
20240417,183600,92785680,384,384,384,384,0
|
|
20240417,183500,92785680,384,384,384,384,0
|
|
20240417,183400,92785680,384,384,384,384,0
|
|
20240417,183300,92785680,384,384,384,384,0
|
|
20240417,183200,92785680,384,384,384,384,0
|
|
20240417,183100,92785680,384,384,384,384,0
|
|
20240417,183000,92785680,384,384,384,384,0
|
|
20240417,182900,92785680,384,384,384,384,0
|
|
20240417,182800,92785680,384,384,384,384,0
|
|
20240417,182700,92785680,384,384,384,384,0
|
|
20240417,182600,92785680,384,384,384,384,0
|
|
20240417,182500,92785680,384,384,384,384,0
|
|
20240417,182400,92785680,384,384,384,384,0
|
|
20240417,182300,92785680,384,384,384,384,0
|
|
20240417,182200,92785680,384,384,384,384,0
|
|
20240417,182100,92785680,384,384,384,384,0
|
|
20240417,182000,92785680,384,384,384,384,0
|
|
20240417,181900,92785680,384,384,384,384,0
|
|
20240417,181800,92785680,384,384,384,384,0
|
|
20240417,181700,92785680,384,384,384,384,0
|
|
20240417,181600,92785680,384,384,384,384,1336
|
|
20240417,181500,92785680,384,384,384,384,0
|
|
20240417,181400,92785680,384,384,384,384,0
|
|
20240417,181300,92785680,384,384,384,384,0
|
|
20240417,181200,92785680,384,384,384,384,0
|
|
20240417,181100,92785680,384,384,384,384,0
|
|
20240417,181000,92785680,384,384,384,384,0
|
|
20240417,180900,92785680,384,384,384,384,0
|
|
20240417,180800,92785680,384,384,384,384,0
|
|
20240417,180700,92785680,384,384,384,384,0
|
|
20240417,180600,92785680,384,384,384,384,0
|
|
20240417,180500,92785680,384,384,384,384,0
|
|
20240417,180400,92785680,384,384,384,384,0
|
|
20240417,180300,92785680,384,384,384,384,0
|
|
20240417,180200,92785680,384,384,384,384,0
|
|
20240417,180100,92785680,384,384,384,384,0
|
|
20240417,180000,92785680,384,384,384,384,0
|
|
20240417,175900,92785680,384,384,384,384,0
|
|
20240417,175800,92785680,384,384,384,384,0
|
|
20240417,175700,92785680,384,384,384,384,0
|
|
20240417,175600,92785680,384,384,384,384,0
|
|
20240417,175500,92785680,384,384,384,384,0
|
|
20240417,175400,92785680,384,384,384,384,0
|
|
20240417,175300,92785680,384,384,384,384,0
|
|
20240417,175200,92785680,384,384,384,384,0
|
|
20240417,175100,92785680,384,384,384,384,0
|
|
20240417,175000,92785680,384,384,384,384,0
|
|
20240417,174900,92785680,384,384,384,384,0
|
|
20240417,174800,92785680,384,384,384,384,0
|
|
20240417,174700,92785680,384,384,384,384,0
|
|
20240417,174600,92785680,384,384,384,384,1336
|
|
20240417,174500,92785680,384,384,384,384,0
|
|
20240417,174400,92785680,384,384,384,384,0
|
|
20240417,174300,92785680,384,384,384,384,0
|
|
20240417,174200,92785680,384,384,384,384,0
|
|
20240417,174100,92785680,384,384,384,384,0
|
|
20240417,174000,92785680,384,384,384,384,0
|
|
20240417,173900,92785680,384,384,384,384,0
|
|
20240417,173800,92785680,384,384,384,384,0
|
|
20240417,173700,92785680,384,384,384,384,0
|
|
20240417,173600,92785680,384,384,384,384,0
|
|
20240417,173500,92785680,384,384,384,384,0
|
|
20240417,173400,92785680,384,384,384,384,0
|
|
20240417,173300,92785680,384,384,384,384,0
|
|
20240417,173200,92785680,384,384,384,384,0
|
|
20240417,173100,92785680,384,384,384,384,0
|
|
20240417,173000,92785680,384,384,384,384,0
|
|
20240417,172900,92785680,384,384,384,384,0
|
|
20240417,172800,92785680,384,384,384,384,0
|
|
20240417,172700,92785680,384,384,384,384,0
|
|
20240417,172600,92785680,384,384,384,384,0
|
|
20240417,172500,92785680,384,384,384,384,0
|
|
20240417,172400,92785680,384,384,384,384,0
|
|
20240417,172300,92785680,384,384,384,384,0
|
|
20240417,172200,92785680,384,384,384,384,0
|
|
20240417,172100,92785680,384,384,384,384,0
|
|
20240417,172000,92785680,384,384,384,384,0
|
|
20240417,171900,92785680,384,384,384,384,0
|
|
20240417,171800,92785680,384,384,384,384,0
|
|
20240417,171700,92785680,384,384,384,384,0
|
|
20240417,171600,92785680,384,384,384,384,1336
|
|
20240417,171500,92785680,384,384,384,384,0
|
|
20240417,171400,92785680,384,384,384,384,0
|
|
20240417,171300,92785680,384,384,384,384,0
|
|
20240417,171200,92785680,384,384,384,384,0
|
|
20240417,171100,92785680,384,384,384,384,0
|
|
20240417,171000,92785680,384,384,384,384,0
|
|
20240417,170900,92785680,384,384,384,384,0
|
|
20240417,170800,92785680,384,384,384,384,0
|
|
20240417,170700,92785680,384,384,384,384,0
|
|
20240417,170600,92785680,384,384,384,384,0
|
|
20240417,170500,92785680,384,384,384,384,0
|
|
20240417,170400,92785680,384,384,384,384,0
|
|
20240417,170300,92785680,384,384,384,384,0
|
|
20240417,170200,92785680,384,384,384,384,0
|
|
20240417,170100,92785680,384,384,384,384,0
|
|
20240417,170000,92785680,384,384,384,384,0
|
|
20240417,165900,92785680,384,384,384,384,0
|
|
20240417,165800,92785680,384,384,384,384,0
|
|
20240417,165700,92785680,384,384,384,384,0
|
|
20240417,165600,92785680,384,384,384,384,0
|
|
20240417,165500,92785680,384,384,384,384,0
|
|
20240417,165400,92785680,384,384,384,384,0
|
|
20240417,165300,92785680,384,384,384,384,0
|
|
20240417,165200,92785680,384,384,384,384,0
|
|
20240417,165100,92785680,384,384,384,384,0
|
|
20240417,165000,92785680,384,384,384,384,0
|
|
20240417,164900,92785680,384,384,384,384,0
|
|
20240417,164800,92785680,384,384,384,384,0
|
|
20240417,164700,92785680,384,384,384,384,0
|
|
20240417,164600,92785680,384,384,384,384,1336
|
|
20240417,164500,92785680,384,384,384,384,0
|
|
20240417,164400,92785680,384,384,384,384,0
|
|
20240417,164300,92785680,384,384,384,384,0
|
|
20240417,164200,92785680,384,384,384,384,0
|
|
20240417,164100,92785680,384,384,384,384,0
|
|
20240417,164000,92785680,384,384,384,384,0
|
|
20240417,163900,92785680,384,384,384,384,0
|
|
20240417,163800,92785680,384,384,384,384,0
|
|
20240417,163700,92785680,384,384,384,384,0
|
|
20240417,163600,92785680,384,384,384,384,0
|
|
20240417,163500,92785680,384,384,384,384,0
|
|
20240417,163400,92785680,384,384,384,384,0
|
|
20240417,163300,92785680,384,384,384,384,0
|
|
20240417,163200,92785680,384,384,384,384,0
|
|
20240417,163100,92785680,384,384,384,384,0
|
|
20240417,163000,92785680,384,384,384,384,0
|
|
20240417,162900,92785680,384,384,384,384,0
|
|
20240417,162800,92785680,384,384,384,384,0
|
|
20240417,162700,92785680,384,384,384,384,0
|
|
20240417,162600,92785680,384,384,384,384,0
|
|
20240417,162500,92785680,384,384,384,384,0
|
|
20240417,162400,92785680,384,384,384,384,0
|
|
20240417,162300,92785680,384,384,384,384,0
|
|
20240417,162200,92785680,384,384,384,384,0
|
|
20240417,162100,92785680,384,384,384,384,0
|
|
20240417,162000,92785680,384,384,384,384,0
|
|
20240417,161900,92785680,384,384,384,384,0
|
|
20240417,161800,92785680,384,384,384,384,0
|
|
20240417,161700,92785680,384,384,384,384,0
|
|
20240417,161600,92785680,384,384,384,384,1336
|
|
20240417,161500,92785680,384,384,384,384,0
|
|
20240417,161400,92785680,384,384,384,384,0
|
|
20240417,161300,92785680,384,384,384,384,0
|
|
20240417,161200,92785680,384,384,384,384,0
|
|
20240417,161100,92785680,384,384,384,384,0
|
|
20240417,161000,92785680,384,384,384,384,0
|
|
20240417,160900,92785680,384,384,384,384,0
|
|
20240417,160800,92785680,384,384,384,384,0
|
|
20240417,160700,92785680,384,384,384,384,0
|
|
20240417,160600,92785680,384,384,384,384,0
|
|
20240417,160500,92785680,384,384,384,384,0
|
|
20240417,160400,92785680,384,384,384,384,0
|
|
20240417,160300,92785680,384,384,384,384,0
|
|
20240417,160200,92785680,384,384,384,384,0
|
|
20240417,160100,92785680,384,384,384,384,0
|
|
20240417,160000,92785680,384,384,384,384,0
|
|
20240417,155900,92785680,384,384,384,384,0
|
|
20240417,155800,92785680,384,384,384,384,0
|
|
20240417,155700,92785680,384,384,384,384,0
|
|
20240417,155600,92785680,384,384,384,384,0
|
|
20240417,155500,92785680,384,384,384,384,0
|
|
20240417,155400,92785680,384,384,384,384,0
|
|
20240417,155300,92785680,384,384,384,384,0
|
|
20240417,155200,92785680,384,384,384,384,0
|
|
20240417,155100,92785680,384,384,384,384,0
|
|
20240417,155000,92785680,384,384,384,384,0
|
|
20240417,154900,92785680,384,384,384,384,0
|
|
20240417,154800,92785680,384,384,384,384,0
|
|
20240417,154700,92785680,384,384,384,384,0
|
|
20240417,154600,92785680,384,384,384,384,1336
|
|
20240417,154500,92785680,384,384,384,384,0
|
|
20240417,154400,92785680,384,384,384,384,0
|
|
20240417,154300,92785680,384,384,384,384,0
|
|
20240417,154200,92785680,384,384,384,384,0
|
|
20240417,154100,92785680,384,384,384,384,0
|
|
20240417,154000,92785680,384,384,384,384,0
|
|
20240417,153900,92785680,384,384,384,384,0
|
|
20240417,153800,92785680,384,384,384,384,0
|
|
20240417,153700,92785680,384,384,384,384,0
|
|
20240417,153600,92785680,384,384,384,384,0
|
|
20240417,153500,92785680,384,384,384,384,0
|
|
20240417,153400,92785680,384,384,384,384,0
|
|
20240417,153300,92785680,384,384,384,384,0
|
|
20240417,153200,92785680,384,384,384,384,0
|
|
20240417,153100,92785680,384,384,384,384,0
|
|
20240417,153000,92785680,384,384,384,384,1336
|
|
20240417,152900,92272656,384,384,384,384,0
|
|
20240417,152800,92272656,384,384,384,384,0
|
|
20240417,152700,92272656,384,384,384,384,0
|
|
20240417,152600,92272656,384,384,384,384,0
|
|
20240417,152500,92272656,384,384,384,384,0
|
|
20240417,152400,92272656,384,384,384,384,0
|
|
20240417,152300,92272656,384,384,384,384,0
|
|
20240417,152200,92272656,384,384,384,384,0
|
|
20240417,152100,92272656,384,384,384,384,0
|
|
20240417,152000,92272656,384,384,384,384,0
|
|
20240417,151900,92272656,384,385,385,384,45
|
|
20240417,151800,92255366,385,385,385,385,1
|
|
20240417,151700,92254981,382,382,382,382,0
|
|
20240417,151600,92254981,382,382,382,382,0
|
|
20240417,151500,92254981,382,382,382,382,0
|
|
20240417,151400,92254981,382,382,382,382,0
|
|
20240417,151300,92254981,382,382,382,382,0
|
|
20240417,151200,92254981,382,382,382,382,0
|
|
20240417,151100,92254981,382,382,382,382,0
|
|
20240417,151000,92254981,382,382,382,382,58
|
|
20240417,150900,92232825,385,385,385,385,1
|
|
20240417,150800,92232440,381,381,381,381,0
|
|
20240417,150700,92232440,381,381,381,381,0
|
|
20240417,150600,92232440,381,381,381,381,0
|
|
20240417,150500,92232440,381,381,381,381,0
|
|
20240417,150400,92232440,381,381,381,381,0
|
|
20240417,150300,92232440,381,381,381,381,0
|
|
20240417,150200,92232440,381,383,383,381,5427
|
|
20240417,150100,90164147,385,385,385,385,10
|
|
20240417,150000,90160297,385,385,385,385,0
|
|
20240417,145900,90160297,385,385,385,385,175
|
|
20240417,145800,90092922,385,385,385,385,0
|
|
20240417,145700,90092922,385,385,385,385,0
|
|
20240417,145600,90092922,385,385,385,385,0
|
|
20240417,145500,90092922,385,385,385,385,0
|
|
20240417,145400,90092922,385,385,385,385,0
|
|
20240417,145300,90092922,385,385,385,385,0
|
|
20240417,145200,90092922,385,385,385,385,0
|
|
20240417,145100,90092922,385,385,385,385,0
|
|
20240417,145000,90092922,385,385,385,385,0
|
|
20240417,144900,90092922,385,385,385,385,0
|
|
20240417,144800,90092922,385,385,385,385,0
|
|
20240417,144700,90092922,385,385,385,385,0
|
|
20240417,144600,90092922,385,385,385,385,0
|
|
20240417,144500,90092922,385,385,385,385,0
|
|
20240417,144400,90092922,385,385,385,385,0
|
|
20240417,144300,90092922,385,385,385,385,0
|
|
20240417,144200,90092922,385,385,385,385,0
|
|
20240417,144100,90092922,385,385,385,385,0
|
|
20240417,144000,90092922,385,385,385,385,0
|
|
20240417,143900,90092922,385,385,385,385,0
|
|
20240417,143800,90092922,385,385,385,385,0
|
|
20240417,143700,90092922,385,385,385,385,1
|
|
20240417,143600,90092537,383,383,383,383,0
|
|
20240417,143500,90092537,383,383,383,383,0
|
|
20240417,143400,90092537,383,383,383,383,0
|
|
20240417,143300,90092537,383,383,383,383,1000
|
|
20240417,143200,89709537,383,383,383,383,0
|
|
20240417,143100,89709537,383,383,383,383,0
|
|
20240417,143000,89709537,383,383,383,383,0
|
|
20240417,142900,89709537,383,383,383,383,0
|
|
20240417,142800,89709537,383,383,383,383,0
|
|
20240417,142700,89709537,383,383,383,383,1
|
|
20240417,142600,89709154,384,384,384,384,0
|
|
20240417,142500,89709154,384,384,384,384,2000
|
|
20240417,142400,88941154,384,384,384,384,0
|
|
20240417,142300,88941154,384,384,384,384,7
|
|
20240417,142200,88938466,384,384,384,384,0
|
|
20240417,142100,88938466,384,384,384,384,0
|
|
20240417,142000,88938466,384,384,384,384,0
|
|
20240417,141900,88938466,384,384,384,384,20
|
|
20240417,141800,88930786,380,383,383,380,51936
|
|
20240417,141700,69145389,384,384,384,384,0
|
|
20240417,141600,69145389,384,384,384,384,35
|
|
20240417,141500,69131949,385,385,385,385,0
|
|
20240417,141400,69131949,385,385,385,384,4319
|
|
20240417,141300,67473389,385,385,385,385,0
|
|
20240417,141200,67473389,385,385,385,385,0
|
|
20240417,141100,67473389,385,385,385,385,0
|
|
20240417,141000,67473389,385,385,385,385,0
|
|
20240417,140900,67473389,385,385,385,385,0
|
|
20240417,140800,67473389,385,385,385,385,1
|
|
20240417,140700,67473004,386,386,386,386,0
|
|
20240417,140600,67473004,386,386,386,386,0
|
|
20240417,140500,67473004,386,386,386,386,0
|
|
20240417,140400,67473004,386,386,386,386,0
|
|
20240417,140300,67473004,386,386,386,386,0
|
|
20240417,140200,67473004,386,386,386,386,0
|
|
20240417,140100,67473004,386,386,386,386,0
|
|
20240417,140000,67473004,386,386,386,386,0
|
|
20240417,135900,67473004,386,386,386,386,0
|
|
20240417,135800,67473004,386,386,386,386,0
|
|
20240417,135700,67473004,386,386,386,386,0
|
|
20240417,135600,67473004,386,386,386,386,0
|
|
20240417,135500,67473004,386,386,386,386,0
|
|
20240417,135400,67473004,386,386,386,386,0
|
|
20240417,135300,67473004,386,386,386,386,0
|
|
20240417,135200,67473004,386,386,386,386,0
|
|
20240417,135100,67473004,386,386,386,386,0
|
|
20240417,135000,67473004,386,386,386,386,15
|
|
20240417,134900,67467214,385,385,385,385,11
|
|
20240417,134800,67462979,385,385,385,385,53
|
|
20240417,134700,67442574,385,385,385,385,915
|
|
20240417,134600,67090299,384,384,384,384,0
|
|
20240417,134500,67090299,384,384,384,384,0
|
|
20240417,134400,67090299,384,384,384,384,0
|
|
20240417,134300,67090299,384,384,384,384,14688
|
|
20240417,134200,61450107,384,384,384,384,5
|
|
20240417,134100,61448187,384,384,384,384,80
|
|
20240417,134000,61417467,384,384,384,384,50
|
|
20240417,133900,61398267,382,382,382,382,0
|
|
20240417,133800,61398267,382,382,382,382,0
|
|
20240417,133700,61398267,382,382,382,382,73
|
|
20240417,133600,61370381,382,383,383,382,2555
|
|
20240417,133500,60393090,382,382,382,382,0
|
|
20240417,133400,60393090,382,382,382,382,0
|
|
20240417,133300,60393090,382,382,382,382,0
|
|
20240417,133200,60393090,382,383,383,382,15871
|
|
20240417,133100,54323720,384,384,384,384,0
|
|
20240417,133000,54323720,384,384,384,384,0
|
|
20240417,132900,54323720,384,384,384,384,1000
|
|
20240417,132800,53939720,384,384,384,384,1655
|
|
20240417,132700,53304200,384,384,384,384,0
|
|
20240417,132600,53304200,384,384,384,384,0
|
|
20240417,132500,53304200,384,384,384,384,1000
|
|
20240417,132400,52920200,385,385,385,385,0
|
|
20240417,132300,52920200,385,385,385,385,1000
|
|
20240417,132200,52535200,385,385,385,385,311
|
|
20240417,132100,52415465,385,385,385,385,3
|
|
20240417,132000,52414310,385,385,385,385,33
|
|
20240417,131900,52401605,385,385,385,385,0
|
|
20240417,131800,52401605,385,385,385,385,0
|
|
20240417,131700,52401605,385,385,385,385,2170
|
|
20240417,131600,51566155,385,385,385,385,1000
|
|
20240417,131500,51181155,385,385,385,385,228
|
|
20240417,131400,51093375,385,385,385,385,384
|
|
20240417,131300,50945535,385,385,385,385,129
|
|
20240417,131200,50895870,385,385,385,385,0
|
|
20240417,131100,50895870,385,385,385,385,0
|
|
20240417,131000,50895870,385,385,385,385,0
|
|
20240417,130900,50895870,385,385,385,385,0
|
|
20240417,130800,50895870,385,385,385,385,100
|
|
20240417,130700,50857370,385,385,385,385,0
|
|
20240417,130600,50857370,385,385,385,385,0
|
|
20240417,130500,50857370,385,385,385,385,3
|
|
20240417,130400,50856215,385,385,385,385,0
|
|
20240417,130300,50856215,385,385,385,385,0
|
|
20240417,130200,50856215,385,385,385,385,3
|
|
20240417,130100,50855060,385,385,385,385,0
|
|
20240417,130000,50855060,385,385,385,385,22
|
|
20240417,125900,50846590,385,385,385,385,1801
|
|
20240417,125800,50153205,386,386,386,386,0
|
|
20240417,125700,50153205,386,386,386,386,0
|
|
20240417,125600,50153205,386,386,386,386,0
|
|
20240417,125500,50153205,386,386,386,386,0
|
|
20240417,125400,50153205,386,386,386,386,0
|
|
20240417,125300,50153205,386,386,386,386,0
|
|
20240417,125200,50153205,386,386,386,386,0
|
|
20240417,125100,50153205,386,386,386,386,0
|
|
20240417,125000,50153205,386,386,386,386,0
|
|
20240417,124900,50153205,386,386,386,386,0
|
|
20240417,124800,50153205,386,386,386,386,0
|
|
20240417,124700,50153205,386,386,386,386,0
|
|
20240417,124600,50153205,386,386,386,386,7
|
|
20240417,124500,50150503,386,386,386,386,0
|
|
20240417,124400,50150503,386,386,386,386,0
|
|
20240417,124300,50150503,386,386,386,386,0
|
|
20240417,124200,50150503,386,386,386,386,0
|
|
20240417,124100,50150503,386,386,386,386,999
|
|
20240417,124000,49764889,385,385,385,385,1
|
|
20240417,123900,49764504,386,386,386,386,100
|
|
20240417,123800,49725904,386,386,386,386,0
|
|
20240417,123700,49725904,386,386,386,386,0
|
|
20240417,123600,49725904,386,386,386,386,8
|
|
20240417,123500,49722816,386,386,386,386,0
|
|
20240417,123400,49722816,386,386,386,386,133
|
|
20240417,123300,49671478,386,386,386,386,0
|
|
20240417,123200,49671478,386,386,386,386,0
|
|
20240417,123100,49671478,386,386,386,386,41
|
|
20240417,123000,49655652,386,386,386,386,16154
|
|
20240417,122900,43420208,386,386,386,386,258
|
|
20240417,122800,43320620,386,386,386,386,0
|
|
20240417,122700,43320620,386,386,386,386,0
|
|
20240417,122600,43320620,386,386,386,386,0
|
|
20240417,122500,43320620,386,386,386,386,102
|
|
20240417,122400,43281248,385,385,385,385,0
|
|
20240417,122300,43281248,385,385,385,385,0
|
|
20240417,122200,43281248,385,385,385,385,1
|
|
20240417,122100,43280863,386,386,386,386,0
|
|
20240417,122000,43280863,386,386,386,386,0
|
|
20240417,121900,43280863,386,386,386,386,0
|
|
20240417,121800,43280863,386,386,386,386,99
|
|
20240417,121700,43242649,385,385,385,385,0
|
|
20240417,121600,43242649,385,385,385,385,0
|
|
20240417,121500,43242649,385,385,385,385,84
|
|
20240417,121400,43210309,386,386,386,386,0
|
|
20240417,121300,43210309,386,386,386,386,0
|
|
20240417,121200,43210309,386,386,386,386,230
|
|
20240417,121100,43121529,386,386,386,386,0
|
|
20240417,121000,43121529,386,386,386,386,0
|
|
20240417,120900,43121529,386,386,386,386,0
|
|
20240417,120800,43121529,386,386,386,386,0
|
|
20240417,120700,43121529,386,386,386,386,0
|
|
20240417,120600,43121529,386,386,386,386,129
|
|
20240417,120500,43071735,385,385,385,385,3585
|
|
20240417,120400,41691510,385,385,385,385,0
|
|
20240417,120300,41691510,385,385,385,385,0
|
|
20240417,120200,41691510,385,385,385,385,0
|
|
20240417,120100,41691510,385,385,385,385,0
|
|
20240417,120000,41691510,385,385,385,385,0
|
|
20240417,115900,41691510,385,385,385,385,196
|
|
20240417,115800,41616050,386,386,386,386,0
|
|
20240417,115700,41616050,386,386,386,386,0
|
|
20240417,115600,41616050,386,386,386,386,0
|
|
20240417,115500,41616050,386,386,386,386,23
|
|
20240417,115400,41607172,386,386,386,386,108
|
|
20240417,115300,41565484,386,386,386,386,1
|
|
20240417,115200,41565098,384,384,384,384,999
|
|
20240417,115100,41181482,384,384,384,384,0
|
|
20240417,115000,41181482,384,384,384,384,2
|
|
20240417,114900,41180714,384,384,384,384,5
|
|
20240417,114800,41178794,384,384,384,384,0
|
|
20240417,114700,41178794,384,384,384,384,97
|
|
20240417,114600,41141546,384,384,384,384,0
|
|
20240417,114500,41141546,384,384,384,384,0
|
|
20240417,114400,41141546,384,384,384,384,1200
|
|
20240417,114300,40680746,384,384,384,384,0
|
|
20240417,114200,40680746,384,384,384,384,20
|
|
20240417,114100,40673066,384,384,384,384,300
|
|
20240417,114000,40557866,384,384,384,384,20
|
|
20240417,113900,40550186,384,384,384,384,6
|
|
20240417,113800,40547882,384,384,384,384,1
|
|
20240417,113700,40547498,384,383,384,383,5
|
|
20240417,113600,40545581,384,384,384,384,0
|
|
20240417,113500,40545581,384,384,384,384,1079
|
|
20240417,113400,40131245,384,384,384,384,999
|
|
20240417,113300,39747629,384,384,384,384,1
|
|
20240417,113200,39747245,383,383,383,383,0
|
|
20240417,113100,39747245,383,383,383,383,0
|
|
20240417,113000,39747245,383,384,384,383,10
|
|
20240417,112900,39743413,383,385,385,383,14481
|
|
20240417,112800,34191081,385,385,385,385,113
|
|
20240417,112700,34147576,386,386,386,386,0
|
|
20240417,112600,34147576,386,386,386,386,0
|
|
20240417,112500,34147576,386,386,386,386,0
|
|
20240417,112400,34147576,386,386,386,386,0
|
|
20240417,112300,34147576,386,386,386,386,0
|
|
20240417,112200,34147576,386,386,386,386,10
|
|
20240417,112100,34143716,386,386,386,386,0
|
|
20240417,112000,34143716,386,386,386,386,0
|
|
20240417,111900,34143716,386,386,386,386,0
|
|
20240417,111800,34143716,386,386,386,386,0
|
|
20240417,111700,34143716,386,386,386,386,0
|
|
20240417,111600,34143716,386,386,386,386,0
|
|
20240417,111500,34143716,386,386,386,386,23
|
|
20240417,111400,34134838,384,384,384,384,0
|
|
20240417,111300,34134838,384,384,384,384,0
|
|
20240417,111200,34134838,384,384,384,384,0
|
|
20240417,111100,34134838,384,384,384,384,2
|
|
20240417,111000,34134070,384,384,384,384,0
|
|
20240417,110900,34134070,384,384,384,384,0
|
|
20240417,110800,34134070,384,384,384,384,0
|
|
20240417,110700,34134070,384,385,385,384,202
|
|
20240417,110600,34056404,386,386,386,386,13
|
|
20240417,110500,34051386,386,386,386,386,0
|
|
20240417,110400,34051386,386,386,386,386,0
|
|
20240417,110300,34051386,386,386,386,386,1
|
|
20240417,110200,34051000,386,386,386,386,0
|
|
20240417,110100,34051000,386,386,386,386,33
|
|
20240417,110000,34038262,386,386,386,386,0
|
|
20240417,105900,34038262,386,386,386,386,0
|
|
20240417,105800,34038262,386,385,386,384,1002
|
|
20240417,105700,33653006,384,384,384,384,0
|
|
20240417,105600,33653006,384,384,384,384,0
|
|
20240417,105500,33653006,384,384,384,384,0
|
|
20240417,105400,33653006,384,384,384,384,0
|
|
20240417,105300,33653006,384,384,384,384,0
|
|
20240417,105200,33653006,384,384,384,384,0
|
|
20240417,105100,33653006,384,384,384,384,0
|
|
20240417,105000,33653006,384,384,384,384,1
|
|
20240417,104900,33652622,386,384,386,384,1000
|
|
20240417,104800,33268620,384,384,384,384,0
|
|
20240417,104700,33268620,384,383,384,383,1114
|
|
20240417,104600,32841948,383,383,383,383,0
|
|
20240417,104500,32841948,383,383,383,383,2950
|
|
20240417,104400,31712098,383,383,383,383,0
|
|
20240417,104300,31712098,383,383,383,383,0
|
|
20240417,104200,31712098,383,383,383,383,0
|
|
20240417,104100,31712098,383,383,383,383,1000
|
|
20240417,104000,31329098,383,383,383,383,0
|
|
20240417,103900,31329098,383,383,383,383,16
|
|
20240417,103800,31322970,384,384,384,384,1490
|
|
20240417,103700,30750810,384,384,384,384,1000
|
|
20240417,103600,30366810,385,385,385,382,33305
|
|
20240417,103500,17615340,386,387,387,386,102
|
|
20240417,103400,17575868,387,387,387,387,54
|
|
20240417,103300,17554970,387,387,387,387,0
|
|
20240417,103200,17554970,387,387,387,387,0
|
|
20240417,103100,17554970,387,387,387,387,0
|
|
20240417,103000,17554970,387,387,387,387,63
|
|
20240417,102900,17530589,387,387,387,387,0
|
|
20240417,102800,17530589,387,387,387,387,0
|
|
20240417,102700,17530589,387,387,387,387,0
|
|
20240417,102600,17530589,387,387,387,387,0
|
|
20240417,102500,17530589,387,387,387,387,1
|
|
20240417,102400,17530202,385,385,385,385,0
|
|
20240417,102300,17530202,385,386,386,385,748
|
|
20240417,102200,17242220,385,386,386,385,230
|
|
20240417,102100,17153665,387,387,387,387,0
|
|
20240417,102000,17153665,387,387,387,387,0
|
|
20240417,101900,17153665,387,387,387,387,30
|
|
20240417,101800,17142055,387,387,387,387,0
|
|
20240417,101700,17142055,387,387,387,387,0
|
|
20240417,101600,17142055,387,387,387,387,0
|
|
20240417,101500,17142055,387,387,387,387,0
|
|
20240417,101400,17142055,387,387,387,387,0
|
|
20240417,101300,17142055,387,387,387,387,0
|
|
20240417,101200,17142055,387,387,387,387,1
|
|
20240417,101100,17141668,385,385,385,385,0
|
|
20240417,101000,17141668,385,385,385,385,0
|
|
20240417,100900,17141668,385,385,385,385,0
|
|
20240417,100800,17141668,385,385,385,385,0
|
|
20240417,100700,17141668,385,385,387,384,6620
|
|
20240417,100600,14595465,385,385,385,385,1588
|
|
20240417,100500,13984085,385,385,385,385,0
|
|
20240417,100400,13984085,385,386,386,385,1000
|
|
20240417,100300,13599060,387,387,387,387,104
|
|
20240417,100200,13558812,387,387,387,387,5
|
|
20240417,100100,13556877,387,387,387,387,2
|
|
20240417,100000,13556103,387,387,387,387,8
|
|
20240417,095900,13553007,387,386,387,386,981
|
|
20240417,095800,13174335,386,386,386,386,0
|
|
20240417,095700,13174335,386,386,386,386,0
|
|
20240417,095600,13174335,386,386,386,386,0
|
|
20240417,095500,13174335,386,386,386,386,0
|
|
20240417,095400,13174335,386,386,386,386,0
|
|
20240417,095300,13174335,386,386,386,386,0
|
|
20240417,095200,13174335,386,386,386,386,0
|
|
20240417,095100,13174335,386,386,386,386,0
|
|
20240417,095000,13174335,386,386,386,386,26
|
|
20240417,094900,13164299,387,387,387,387,1
|
|
20240417,094800,13163912,387,387,387,387,0
|
|
20240417,094700,13163912,387,387,387,387,14
|
|
20240417,094600,13158494,387,387,387,387,0
|
|
20240417,094500,13158494,387,387,387,387,0
|
|
20240417,094400,13158494,387,387,387,387,0
|
|
20240417,094300,13158494,387,387,387,387,1
|
|
20240417,094200,13158107,386,386,386,386,1000
|
|
20240417,094100,12772107,386,386,386,386,0
|
|
20240417,094000,12772107,386,386,386,386,40
|
|
20240417,093900,12756667,386,386,386,386,0
|
|
20240417,093800,12756667,386,385,386,385,503
|
|
20240417,093700,12562972,385,385,385,385,2600
|
|
20240417,093600,11561972,386,386,386,386,0
|
|
20240417,093500,11561972,386,386,386,386,102
|
|
20240417,093400,11522600,386,386,386,386,1
|
|
20240417,093300,11522214,387,387,387,387,0
|
|
20240417,093200,11522214,387,387,387,387,1
|
|
20240417,093100,11521827,386,386,386,386,1
|
|
20240417,093000,11521441,386,386,386,386,0
|
|
20240417,092900,11521441,386,386,386,386,2
|
|
20240417,092800,11520669,384,386,386,384,5000
|
|
20240417,092700,9596742,387,387,387,387,0
|
|
20240417,092600,9596742,387,386,387,386,1400
|
|
20240417,092500,9056340,386,386,386,386,503
|
|
20240417,092400,8862182,386,386,386,386,775
|
|
20240417,092300,8563032,386,387,387,386,262
|
|
20240417,092200,8461873,387,387,387,387,0
|
|
20240417,092100,8461873,387,387,387,387,0
|
|
20240417,092000,8461873,387,387,387,387,2
|
|
20240417,091900,8461099,385,385,385,385,1
|
|
20240417,091800,8460714,388,387,388,387,69
|
|
20240417,091700,8434002,385,387,387,385,334
|
|
20240417,091600,8304746,387,387,387,387,0
|
|
20240417,091500,8304746,387,385,387,385,1098
|
|
20240417,091400,7879822,386,386,386,386,0
|
|
20240417,091300,7879822,386,387,387,386,203
|
|
20240417,091200,7801463,387,387,387,387,0
|
|
20240417,091100,7801463,387,387,387,387,0
|
|
20240417,091000,7801463,387,388,388,387,4
|
|
20240417,090900,7799912,384,384,385,384,11926
|
|
20240417,090800,3219869,380,382,382,380,3990
|
|
20240417,090700,1698729,384,385,385,384,57
|
|
20240417,090600,1676840,384,384,384,384,5
|
|
20240417,090500,1674920,385,385,385,385,0
|
|
20240417,090400,1674920,385,385,385,385,0
|
|
20240417,090300,1674920,385,387,387,385,4322
|
|
20240417,090200,7750,387,387,387,387,0
|
|
20240417,090100,7750,387,387,387,387,10
|
|
20240417,090000,3880,388,388,388,388,10
|