620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,191700,90483464,464,464,464,464,2906
|
|
20240417,191600,90483464,464,464,464,464,0
|
|
20240417,191500,90483464,464,464,464,464,0
|
|
20240417,191400,90483464,464,464,464,464,0
|
|
20240417,191300,90483464,464,464,464,464,0
|
|
20240417,191200,90483464,464,464,464,464,0
|
|
20240417,191100,90483464,464,464,464,464,0
|
|
20240417,191000,90483464,464,464,464,464,0
|
|
20240417,190900,90483464,464,464,464,464,0
|
|
20240417,190800,90483464,464,464,464,464,0
|
|
20240417,190700,90483464,464,464,464,464,0
|
|
20240417,190600,90483464,464,464,464,464,0
|
|
20240417,190500,90483464,464,464,464,464,0
|
|
20240417,190400,90483464,464,464,464,464,0
|
|
20240417,190300,90483464,464,464,464,464,0
|
|
20240417,190200,90483464,464,464,464,464,0
|
|
20240417,190100,90483464,464,464,464,464,0
|
|
20240417,190000,90483464,464,464,464,464,0
|
|
20240417,185900,90483464,464,464,464,464,0
|
|
20240417,185800,90483464,464,464,464,464,0
|
|
20240417,185700,90483464,464,464,464,464,0
|
|
20240417,185600,90483464,464,464,464,464,0
|
|
20240417,185500,90483464,464,464,464,464,0
|
|
20240417,185400,90483464,464,464,464,464,0
|
|
20240417,185300,90483464,464,464,464,464,0
|
|
20240417,185200,90483464,464,464,464,464,0
|
|
20240417,185100,90483464,464,464,464,464,0
|
|
20240417,185000,90483464,464,464,464,464,0
|
|
20240417,184900,90483464,464,464,464,464,0
|
|
20240417,184800,90483464,464,464,464,464,0
|
|
20240417,184700,90483464,464,464,464,464,2906
|
|
20240417,184600,90483464,464,464,464,464,0
|
|
20240417,184500,90483464,464,464,464,464,0
|
|
20240417,184400,90483464,464,464,464,464,0
|
|
20240417,184300,90483464,464,464,464,464,0
|
|
20240417,184200,90483464,464,464,464,464,0
|
|
20240417,184100,90483464,464,464,464,464,0
|
|
20240417,184000,90483464,464,464,464,464,0
|
|
20240417,183900,90483464,464,464,464,464,0
|
|
20240417,183800,90483464,464,464,464,464,0
|
|
20240417,183700,90483464,464,464,464,464,0
|
|
20240417,183600,90483464,464,464,464,464,0
|
|
20240417,183500,90483464,464,464,464,464,0
|
|
20240417,183400,90483464,464,464,464,464,0
|
|
20240417,183300,90483464,464,464,464,464,0
|
|
20240417,183200,90483464,464,464,464,464,0
|
|
20240417,183100,90483464,464,464,464,464,0
|
|
20240417,183000,90483464,464,464,464,464,0
|
|
20240417,182900,90483464,464,464,464,464,0
|
|
20240417,182800,90483464,464,464,464,464,0
|
|
20240417,182700,90483464,464,464,464,464,0
|
|
20240417,182600,90483464,464,464,464,464,0
|
|
20240417,182500,90483464,464,464,464,464,0
|
|
20240417,182400,90483464,464,464,464,464,0
|
|
20240417,182300,90483464,464,464,464,464,0
|
|
20240417,182200,90483464,464,464,464,464,0
|
|
20240417,182100,90483464,464,464,464,464,0
|
|
20240417,182000,90483464,464,464,464,464,0
|
|
20240417,181900,90483464,464,464,464,464,0
|
|
20240417,181800,90483464,464,464,464,464,0
|
|
20240417,181700,90483464,464,464,464,464,2906
|
|
20240417,181600,90483464,464,464,464,464,0
|
|
20240417,181500,90483464,464,464,464,464,0
|
|
20240417,181400,90483464,464,464,464,464,0
|
|
20240417,181300,90483464,464,464,464,464,0
|
|
20240417,181200,90483464,464,464,464,464,0
|
|
20240417,181100,90483464,464,464,464,464,0
|
|
20240417,181000,90483464,464,464,464,464,0
|
|
20240417,180900,90483464,464,464,464,464,0
|
|
20240417,180800,90483464,464,464,464,464,0
|
|
20240417,180700,90483464,464,464,464,464,0
|
|
20240417,180600,90483464,464,464,464,464,0
|
|
20240417,180500,90483464,464,464,464,464,0
|
|
20240417,180400,90483464,464,464,464,464,0
|
|
20240417,180300,90483464,464,464,464,464,0
|
|
20240417,180200,90483464,464,464,464,464,0
|
|
20240417,180100,90483464,464,464,464,464,0
|
|
20240417,180000,90483464,464,464,464,464,0
|
|
20240417,175900,90483464,464,464,464,464,0
|
|
20240417,175800,90483464,464,464,464,464,0
|
|
20240417,175700,90483464,464,464,464,464,0
|
|
20240417,175600,90483464,464,464,464,464,0
|
|
20240417,175500,90483464,464,464,464,464,0
|
|
20240417,175400,90483464,464,464,464,464,0
|
|
20240417,175300,90483464,464,464,464,464,0
|
|
20240417,175200,90483464,464,464,464,464,0
|
|
20240417,175100,90483464,464,464,464,464,0
|
|
20240417,175000,90483464,464,464,464,464,0
|
|
20240417,174900,90483464,464,464,464,464,0
|
|
20240417,174800,90483464,464,464,464,464,0
|
|
20240417,174700,90483464,464,464,464,464,2906
|
|
20240417,174600,90483464,464,464,464,464,0
|
|
20240417,174500,90483464,464,464,464,464,0
|
|
20240417,174400,90483464,464,464,464,464,0
|
|
20240417,174300,90483464,464,464,464,464,0
|
|
20240417,174200,90483464,464,464,464,464,0
|
|
20240417,174100,90483464,464,464,464,464,0
|
|
20240417,174000,90483464,464,464,464,464,0
|
|
20240417,173900,90483464,464,464,464,464,0
|
|
20240417,173800,90483464,464,464,464,464,0
|
|
20240417,173700,90483464,464,464,464,464,0
|
|
20240417,173600,90483464,464,464,464,464,0
|
|
20240417,173500,90483464,464,464,464,464,0
|
|
20240417,173400,90483464,464,464,464,464,0
|
|
20240417,173300,90483464,464,464,464,464,0
|
|
20240417,173200,90483464,464,464,464,464,0
|
|
20240417,173100,90483464,464,464,464,464,0
|
|
20240417,173000,90483464,464,464,464,464,0
|
|
20240417,172900,90483464,464,464,464,464,0
|
|
20240417,172800,90483464,464,464,464,464,0
|
|
20240417,172700,90483464,464,464,464,464,0
|
|
20240417,172600,90483464,464,464,464,464,0
|
|
20240417,172500,90483464,464,464,464,464,0
|
|
20240417,172400,90483464,464,464,464,464,0
|
|
20240417,172300,90483464,464,464,464,464,0
|
|
20240417,172200,90483464,464,464,464,464,0
|
|
20240417,172100,90483464,464,464,464,464,0
|
|
20240417,172000,90483464,464,464,464,464,0
|
|
20240417,171900,90483464,464,464,464,464,0
|
|
20240417,171800,90483464,464,464,464,464,0
|
|
20240417,171700,90483464,464,464,464,464,2906
|
|
20240417,171600,90483464,464,464,464,464,0
|
|
20240417,171500,90483464,464,464,464,464,0
|
|
20240417,171400,90483464,464,464,464,464,0
|
|
20240417,171300,90483464,464,464,464,464,0
|
|
20240417,171200,90483464,464,464,464,464,0
|
|
20240417,171100,90483464,464,464,464,464,0
|
|
20240417,171000,90483464,464,464,464,464,0
|
|
20240417,170900,90483464,464,464,464,464,0
|
|
20240417,170800,90483464,464,464,464,464,0
|
|
20240417,170700,90483464,464,464,464,464,0
|
|
20240417,170600,90483464,464,464,464,464,0
|
|
20240417,170500,90483464,464,464,464,464,0
|
|
20240417,170400,90483464,464,464,464,464,0
|
|
20240417,170300,90483464,464,464,464,464,0
|
|
20240417,170200,90483464,464,464,464,464,0
|
|
20240417,170100,90483464,464,464,464,464,0
|
|
20240417,170000,90483464,464,464,464,464,0
|
|
20240417,165900,90483464,464,464,464,464,0
|
|
20240417,165800,90483464,464,464,464,464,0
|
|
20240417,165700,90483464,464,464,464,464,0
|
|
20240417,165600,90483464,464,464,464,464,0
|
|
20240417,165500,90483464,464,464,464,464,0
|
|
20240417,165400,90483464,464,464,464,464,0
|
|
20240417,165300,90483464,464,464,464,464,0
|
|
20240417,165200,90483464,464,464,464,464,0
|
|
20240417,165100,90483464,464,464,464,464,0
|
|
20240417,165000,90483464,464,464,464,464,0
|
|
20240417,164900,90483464,464,464,464,464,0
|
|
20240417,164800,90483464,464,464,464,464,0
|
|
20240417,164700,90483464,464,464,464,464,2906
|
|
20240417,164600,90483464,464,464,464,464,0
|
|
20240417,164500,90483464,464,464,464,464,0
|
|
20240417,164400,90483464,464,464,464,464,0
|
|
20240417,164300,90483464,464,464,464,464,0
|
|
20240417,164200,90483464,464,464,464,464,0
|
|
20240417,164100,90483464,464,464,464,464,0
|
|
20240417,164000,90483464,464,464,464,464,0
|
|
20240417,163900,90483464,464,464,464,464,0
|
|
20240417,163800,90483464,464,464,464,464,0
|
|
20240417,163700,90483464,464,464,464,464,0
|
|
20240417,163600,90483464,464,464,464,464,0
|
|
20240417,163500,90483464,464,464,464,464,0
|
|
20240417,163400,90483464,464,464,464,464,0
|
|
20240417,163300,90483464,464,464,464,464,0
|
|
20240417,163200,90483464,464,464,464,464,0
|
|
20240417,163100,90483464,464,464,464,464,0
|
|
20240417,163000,90483464,464,464,464,464,0
|
|
20240417,162900,90483464,464,464,464,464,0
|
|
20240417,162800,90483464,464,464,464,464,0
|
|
20240417,162700,90483464,464,464,464,464,0
|
|
20240417,162600,90483464,464,464,464,464,0
|
|
20240417,162500,90483464,464,464,464,464,0
|
|
20240417,162400,90483464,464,464,464,464,0
|
|
20240417,162300,90483464,464,464,464,464,0
|
|
20240417,162200,90483464,464,464,464,464,0
|
|
20240417,162100,90483464,464,464,464,464,0
|
|
20240417,162000,90483464,464,464,464,464,0
|
|
20240417,161900,90483464,464,464,464,464,0
|
|
20240417,161800,90483464,464,464,464,464,0
|
|
20240417,161700,90483464,464,464,464,464,2906
|
|
20240417,161600,90483464,464,464,464,464,0
|
|
20240417,161500,90483464,464,464,464,464,0
|
|
20240417,161400,90483464,464,464,464,464,0
|
|
20240417,161300,90483464,464,464,464,464,0
|
|
20240417,161200,90483464,464,464,464,464,0
|
|
20240417,161100,90483464,464,464,464,464,0
|
|
20240417,161000,90483464,464,464,464,464,0
|
|
20240417,160900,90483464,464,464,464,464,0
|
|
20240417,160800,90483464,464,464,464,464,0
|
|
20240417,160700,90483464,464,464,464,464,0
|
|
20240417,160600,90483464,464,464,464,464,0
|
|
20240417,160500,90483464,464,464,464,464,0
|
|
20240417,160400,90483464,464,464,464,464,0
|
|
20240417,160300,90483464,464,464,464,464,0
|
|
20240417,160200,90483464,464,464,464,464,0
|
|
20240417,160100,90483464,464,464,464,464,0
|
|
20240417,160000,90483464,464,464,464,464,0
|
|
20240417,155900,90483464,464,464,464,464,0
|
|
20240417,155800,90483464,464,464,464,464,0
|
|
20240417,155700,90483464,464,464,464,464,0
|
|
20240417,155600,90483464,464,464,464,464,0
|
|
20240417,155500,90483464,464,464,464,464,0
|
|
20240417,155400,90483464,464,464,464,464,0
|
|
20240417,155300,90483464,464,464,464,464,0
|
|
20240417,155200,90483464,464,464,464,464,0
|
|
20240417,155100,90483464,464,464,464,464,0
|
|
20240417,155000,90483464,464,464,464,464,0
|
|
20240417,154900,90483464,464,464,464,464,0
|
|
20240417,154800,90483464,464,464,464,464,0
|
|
20240417,154700,90483464,464,464,464,464,2906
|
|
20240417,154600,90483464,464,464,464,464,0
|
|
20240417,154500,90483464,464,464,464,464,0
|
|
20240417,154400,90483464,464,464,464,464,0
|
|
20240417,154300,90483464,464,464,464,464,0
|
|
20240417,154200,90483464,464,464,464,464,0
|
|
20240417,154100,90483464,464,464,464,464,0
|
|
20240417,154000,90483464,464,464,464,464,0
|
|
20240417,153900,90483464,464,464,464,464,0
|
|
20240417,153800,90483464,464,464,464,464,0
|
|
20240417,153700,90483464,464,464,464,464,0
|
|
20240417,153600,90483464,464,464,464,464,0
|
|
20240417,153500,90483464,464,464,464,464,0
|
|
20240417,153400,90483464,464,464,464,464,0
|
|
20240417,153300,90483464,464,464,464,464,0
|
|
20240417,153200,90483464,464,464,464,464,0
|
|
20240417,153100,90483464,464,464,464,464,0
|
|
20240417,153000,90483464,464,464,464,464,2906
|
|
20240417,152900,89135080,468,468,468,468,0
|
|
20240417,152800,89135080,468,468,468,468,0
|
|
20240417,152700,89135080,468,468,468,468,0
|
|
20240417,152600,89135080,468,468,468,468,0
|
|
20240417,152500,89135080,468,468,468,468,0
|
|
20240417,152400,89135080,468,468,468,468,0
|
|
20240417,152300,89135080,468,468,468,468,0
|
|
20240417,152200,89135080,468,468,468,468,0
|
|
20240417,152100,89135080,468,468,468,468,0
|
|
20240417,152000,89135080,468,468,468,468,0
|
|
20240417,151900,89135080,468,468,468,468,1
|
|
20240417,151800,89134612,467,466,467,466,267
|
|
20240417,151700,89010189,467,467,467,467,779
|
|
20240417,151600,88646396,473,473,473,473,0
|
|
20240417,151500,88646396,473,473,473,473,0
|
|
20240417,151400,88646396,473,473,473,473,0
|
|
20240417,151300,88646396,473,473,473,473,0
|
|
20240417,151200,88646396,473,473,473,473,0
|
|
20240417,151100,88646396,473,473,473,473,0
|
|
20240417,151000,88646396,473,473,473,473,0
|
|
20240417,150900,88646396,473,473,473,473,0
|
|
20240417,150800,88646396,473,473,473,473,0
|
|
20240417,150700,88646396,473,473,473,473,0
|
|
20240417,150600,88646396,473,464,473,464,70
|
|
20240417,150500,88613871,461,462,464,461,6087
|
|
20240417,150400,85805913,463,463,463,463,2202
|
|
20240417,150300,84786387,465,465,465,465,0
|
|
20240417,150200,84786387,465,465,465,465,0
|
|
20240417,150100,84786387,465,465,465,465,0
|
|
20240417,150000,84786387,465,465,465,465,0
|
|
20240417,145900,84786387,465,465,465,465,0
|
|
20240417,145800,84786387,465,465,465,465,5
|
|
20240417,145700,84784062,465,465,465,465,1
|
|
20240417,145600,84783597,463,465,465,463,500
|
|
20240417,145500,84551693,470,470,470,470,0
|
|
20240417,145400,84551693,470,470,470,470,0
|
|
20240417,145300,84551693,470,470,470,470,0
|
|
20240417,145200,84551693,470,470,470,470,0
|
|
20240417,145100,84551693,470,470,470,470,0
|
|
20240417,145000,84551693,470,470,470,470,0
|
|
20240417,144900,84551693,470,470,470,470,0
|
|
20240417,144800,84551693,470,468,470,467,3068
|
|
20240417,144700,83116067,468,468,468,468,1209
|
|
20240417,144600,82550255,470,470,470,470,0
|
|
20240417,144500,82550255,470,470,470,470,0
|
|
20240417,144400,82550255,470,470,470,470,0
|
|
20240417,144300,82550255,470,470,470,470,0
|
|
20240417,144200,82550255,470,470,470,470,0
|
|
20240417,144100,82550255,470,470,470,470,0
|
|
20240417,144000,82550255,470,470,470,470,0
|
|
20240417,143900,82550255,470,470,470,470,0
|
|
20240417,143800,82550255,470,470,470,470,0
|
|
20240417,143700,82550255,470,470,470,470,0
|
|
20240417,143600,82550255,470,470,470,470,0
|
|
20240417,143500,82550255,470,470,470,470,1
|
|
20240417,143400,82549785,469,469,469,469,233
|
|
20240417,143300,82440508,470,470,470,470,0
|
|
20240417,143200,82440508,470,470,470,470,0
|
|
20240417,143100,82440508,470,470,470,470,0
|
|
20240417,143000,82440508,470,470,470,470,0
|
|
20240417,142900,82440508,470,470,470,470,0
|
|
20240417,142800,82440508,470,470,470,470,0
|
|
20240417,142700,82440508,470,470,470,470,0
|
|
20240417,142600,82440508,470,470,470,470,0
|
|
20240417,142500,82440508,470,470,470,470,0
|
|
20240417,142400,82440508,470,470,470,470,0
|
|
20240417,142300,82440508,470,470,470,470,0
|
|
20240417,142200,82440508,470,470,470,470,0
|
|
20240417,142100,82440508,470,470,470,470,3
|
|
20240417,142000,82439098,472,472,472,472,0
|
|
20240417,141900,82439098,472,472,472,472,0
|
|
20240417,141800,82439098,472,472,472,472,0
|
|
20240417,141700,82439098,472,472,472,472,0
|
|
20240417,141600,82439098,472,472,472,472,0
|
|
20240417,141500,82439098,472,472,472,472,0
|
|
20240417,141400,82439098,472,472,472,472,0
|
|
20240417,141300,82439098,472,472,472,472,0
|
|
20240417,141200,82439098,472,472,472,472,0
|
|
20240417,141100,82439098,472,472,472,472,0
|
|
20240417,141000,82439098,472,472,472,472,0
|
|
20240417,140900,82439098,472,465,472,465,99
|
|
20240417,140800,82393056,464,465,465,464,47
|
|
20240417,140700,82371238,473,473,473,473,1
|
|
20240417,140600,82370765,473,473,473,473,0
|
|
20240417,140500,82370765,473,473,473,473,0
|
|
20240417,140400,82370765,473,473,473,473,0
|
|
20240417,140300,82370765,473,473,473,473,0
|
|
20240417,140200,82370765,473,473,473,473,0
|
|
20240417,140100,82370765,473,465,473,465,3293
|
|
20240417,140000,80836865,463,464,464,463,4188
|
|
20240417,135900,78893782,469,469,469,469,0
|
|
20240417,135800,78893782,469,469,469,469,0
|
|
20240417,135700,78893782,469,468,469,466,3447
|
|
20240417,135600,77282974,473,473,473,473,0
|
|
20240417,135500,77282974,473,473,473,473,0
|
|
20240417,135400,77282974,473,473,473,473,1
|
|
20240417,135300,77282501,470,470,470,470,0
|
|
20240417,135200,77282501,470,470,470,470,0
|
|
20240417,135100,77282501,470,470,470,470,30
|
|
20240417,135000,77268401,477,477,477,477,0
|
|
20240417,134900,77268401,477,477,477,477,0
|
|
20240417,134800,77268401,477,477,477,477,0
|
|
20240417,134700,77268401,477,477,477,477,0
|
|
20240417,134600,77268401,477,477,477,477,0
|
|
20240417,134500,77268401,477,477,477,477,0
|
|
20240417,134400,77268401,477,477,477,477,0
|
|
20240417,134300,77268401,477,477,477,477,0
|
|
20240417,134200,77268401,477,477,477,477,0
|
|
20240417,134100,77268401,477,477,477,477,0
|
|
20240417,134000,77268401,477,477,477,477,1
|
|
20240417,133900,77267924,471,471,471,471,67
|
|
20240417,133800,77236367,485,485,485,485,0
|
|
20240417,133700,77236367,485,485,485,485,0
|
|
20240417,133600,77236367,485,485,485,470,3013
|
|
20240417,133500,75812518,486,486,486,486,1
|
|
20240417,133400,75812032,486,485,494,485,4949
|
|
20240417,133300,73411466,497,497,497,497,2913
|
|
20240417,133200,71963705,479,479,479,479,0
|
|
20240417,133100,71963705,479,479,479,479,1255
|
|
20240417,133000,71362560,475,475,479,475,30003
|
|
20240417,132900,57002815,475,475,475,475,1
|
|
20240417,132800,57002340,475,475,475,475,30
|
|
20240417,132700,56988090,475,475,475,475,20
|
|
20240417,132600,56978590,475,475,475,475,39
|
|
20240417,132500,56960065,475,475,475,475,0
|
|
20240417,132400,56960065,475,475,475,475,0
|
|
20240417,132300,56960065,475,475,475,475,0
|
|
20240417,132200,56960065,475,475,475,475,0
|
|
20240417,132100,56960065,475,475,475,475,0
|
|
20240417,132000,56960065,475,475,475,475,1
|
|
20240417,131900,56959590,478,478,478,478,0
|
|
20240417,131800,56959590,478,478,478,478,0
|
|
20240417,131700,56959590,478,478,478,478,0
|
|
20240417,131600,56959590,478,478,478,478,0
|
|
20240417,131500,56959590,478,478,478,478,0
|
|
20240417,131400,56959590,478,478,478,478,0
|
|
20240417,131300,56959590,478,478,478,478,0
|
|
20240417,131200,56959590,478,478,478,478,0
|
|
20240417,131100,56959590,478,478,478,478,0
|
|
20240417,131000,56959590,478,478,478,478,0
|
|
20240417,130900,56959590,478,478,478,478,0
|
|
20240417,130800,56959590,478,478,478,478,0
|
|
20240417,130700,56959590,478,478,478,478,0
|
|
20240417,130600,56959590,478,478,478,478,0
|
|
20240417,130500,56959590,478,478,478,478,0
|
|
20240417,130400,56959590,478,478,478,478,0
|
|
20240417,130300,56959590,478,478,478,478,0
|
|
20240417,130200,56959590,478,478,478,478,0
|
|
20240417,130100,56959590,478,478,478,478,0
|
|
20240417,130000,56959590,478,478,478,478,0
|
|
20240417,125900,56959590,478,476,478,476,12
|
|
20240417,125800,56953876,476,476,476,476,0
|
|
20240417,125700,56953876,476,476,476,476,0
|
|
20240417,125600,56953876,476,476,476,476,0
|
|
20240417,125500,56953876,476,476,476,476,0
|
|
20240417,125400,56953876,476,476,476,476,0
|
|
20240417,125300,56953876,476,476,476,476,0
|
|
20240417,125200,56953876,476,477,478,476,1778
|
|
20240417,125100,56105331,476,474,476,474,3696
|
|
20240417,125000,54347101,474,474,474,474,0
|
|
20240417,124900,54347101,474,474,474,474,500
|
|
20240417,124800,54110101,474,474,474,474,0
|
|
20240417,124700,54110101,474,474,474,474,0
|
|
20240417,124600,54110101,474,474,474,474,0
|
|
20240417,124500,54110101,474,474,474,474,0
|
|
20240417,124400,54110101,474,474,474,474,0
|
|
20240417,124300,54110101,474,474,474,474,0
|
|
20240417,124200,54110101,474,474,474,474,0
|
|
20240417,124100,54110101,474,474,474,474,0
|
|
20240417,124000,54110101,474,474,474,474,0
|
|
20240417,123900,54110101,474,474,474,474,0
|
|
20240417,123800,54110101,474,474,474,474,0
|
|
20240417,123700,54110101,474,474,474,474,0
|
|
20240417,123600,54110101,474,474,474,474,0
|
|
20240417,123500,54110101,474,474,474,474,0
|
|
20240417,123400,54110101,474,474,474,474,7
|
|
20240417,123300,54106783,474,474,474,474,0
|
|
20240417,123200,54106783,474,474,474,474,0
|
|
20240417,123100,54106783,474,474,474,474,0
|
|
20240417,123000,54106783,474,474,474,474,35
|
|
20240417,122900,54090193,474,471,474,469,52151
|
|
20240417,122800,29426163,471,469,471,469,792
|
|
20240417,122700,29054685,470,470,470,470,300
|
|
20240417,122600,28913685,469,469,469,469,0
|
|
20240417,122500,28913685,469,469,469,469,800
|
|
20240417,122400,28538485,469,469,469,469,0
|
|
20240417,122300,28538485,469,469,469,469,0
|
|
20240417,122200,28538485,469,468,469,468,501
|
|
20240417,122100,28304016,469,468,469,468,10000
|
|
20240417,122000,23614305,468,467,468,467,2001
|
|
20240417,121900,22679837,468,468,468,468,0
|
|
20240417,121800,22679837,468,468,468,468,0
|
|
20240417,121700,22679837,468,468,468,468,0
|
|
20240417,121600,22679837,468,468,468,468,0
|
|
20240417,121500,22679837,468,468,468,468,0
|
|
20240417,121400,22679837,468,468,468,468,0
|
|
20240417,121300,22679837,468,468,468,468,0
|
|
20240417,121200,22679837,468,468,468,468,0
|
|
20240417,121100,22679837,468,463,468,463,8
|
|
20240417,121000,22676120,464,464,464,464,0
|
|
20240417,120900,22676120,464,464,464,464,0
|
|
20240417,120800,22676120,464,464,464,464,0
|
|
20240417,120700,22676120,464,464,464,464,0
|
|
20240417,120600,22676120,464,464,464,464,0
|
|
20240417,120500,22676120,464,464,464,464,5
|
|
20240417,120400,22673800,464,464,464,464,0
|
|
20240417,120300,22673800,464,464,464,464,0
|
|
20240417,120200,22673800,464,464,464,464,0
|
|
20240417,120100,22673800,464,464,464,464,0
|
|
20240417,120000,22673800,464,464,464,464,0
|
|
20240417,115900,22673800,464,464,464,464,0
|
|
20240417,115800,22673800,464,464,464,464,7
|
|
20240417,115700,22670552,467,467,467,467,0
|
|
20240417,115600,22670552,467,467,467,467,0
|
|
20240417,115500,22670552,467,467,467,467,0
|
|
20240417,115400,22670552,467,467,467,467,0
|
|
20240417,115300,22670552,467,467,467,467,0
|
|
20240417,115200,22670552,467,467,467,467,0
|
|
20240417,115100,22670552,467,467,467,467,0
|
|
20240417,115000,22670552,467,467,467,467,0
|
|
20240417,114900,22670552,467,467,467,467,0
|
|
20240417,114800,22670552,467,467,467,467,0
|
|
20240417,114700,22670552,467,467,467,467,0
|
|
20240417,114600,22670552,467,466,467,466,71
|
|
20240417,114500,22637465,466,466,466,466,15
|
|
20240417,114400,22630475,468,468,468,468,0
|
|
20240417,114300,22630475,468,468,468,468,0
|
|
20240417,114200,22630475,468,462,468,462,179
|
|
20240417,114100,22547393,462,462,462,462,0
|
|
20240417,114000,22547393,462,462,462,462,0
|
|
20240417,113900,22547393,462,462,462,462,1746
|
|
20240417,113800,21740741,458,458,458,458,4
|
|
20240417,113700,21738909,462,462,462,462,0
|
|
20240417,113600,21738909,462,462,462,462,0
|
|
20240417,113500,21738909,462,462,462,462,0
|
|
20240417,113400,21738909,462,462,462,462,0
|
|
20240417,113300,21738909,462,462,462,462,0
|
|
20240417,113200,21738909,462,462,462,462,0
|
|
20240417,113100,21738909,462,462,462,462,0
|
|
20240417,113000,21738909,462,462,462,462,0
|
|
20240417,112900,21738909,462,462,462,462,0
|
|
20240417,112800,21738909,462,462,462,462,1
|
|
20240417,112700,21738447,460,460,460,460,1000
|
|
20240417,112600,21278447,461,460,461,460,1300
|
|
20240417,112500,20679620,460,460,460,460,1
|
|
20240417,112400,20679160,458,458,458,458,552
|
|
20240417,112300,20426344,460,460,460,460,0
|
|
20240417,112200,20426344,460,460,460,460,0
|
|
20240417,112100,20426344,460,460,460,460,0
|
|
20240417,112000,20426344,460,460,460,460,0
|
|
20240417,111900,20426344,460,460,460,460,0
|
|
20240417,111800,20426344,460,460,460,460,0
|
|
20240417,111700,20426344,460,460,460,460,0
|
|
20240417,111600,20426344,460,460,460,460,0
|
|
20240417,111500,20426344,460,460,460,460,0
|
|
20240417,111400,20426344,460,460,460,460,0
|
|
20240417,111300,20426344,460,460,460,460,0
|
|
20240417,111200,20426344,460,460,460,460,0
|
|
20240417,111100,20426344,460,460,460,460,0
|
|
20240417,111000,20426344,460,460,460,460,0
|
|
20240417,110900,20426344,460,460,460,460,0
|
|
20240417,110800,20426344,460,460,460,460,0
|
|
20240417,110700,20426344,460,460,460,460,1
|
|
20240417,110600,20425884,459,459,459,459,0
|
|
20240417,110500,20425884,459,459,459,459,0
|
|
20240417,110400,20425884,459,459,459,459,0
|
|
20240417,110300,20425884,459,459,459,459,0
|
|
20240417,110200,20425884,459,459,459,459,0
|
|
20240417,110100,20425884,459,459,459,459,0
|
|
20240417,110000,20425884,459,459,459,459,13
|
|
20240417,105900,20419917,459,460,460,458,27
|
|
20240417,105800,20407504,460,460,460,460,0
|
|
20240417,105700,20407504,460,460,460,460,0
|
|
20240417,105600,20407504,460,460,460,460,0
|
|
20240417,105500,20407504,460,460,460,460,0
|
|
20240417,105400,20407504,460,460,460,460,0
|
|
20240417,105300,20407504,460,460,460,460,0
|
|
20240417,105200,20407504,460,460,460,460,0
|
|
20240417,105100,20407504,460,460,460,460,0
|
|
20240417,105000,20407504,460,460,460,460,0
|
|
20240417,104900,20407504,460,460,460,460,0
|
|
20240417,104800,20407504,460,460,460,460,0
|
|
20240417,104700,20407504,460,460,460,460,0
|
|
20240417,104600,20407504,460,460,460,460,0
|
|
20240417,104500,20407504,460,460,460,460,13
|
|
20240417,104400,20401524,456,456,456,456,0
|
|
20240417,104300,20401524,456,456,456,456,0
|
|
20240417,104200,20401524,456,458,458,456,8500
|
|
20240417,104100,16515454,462,462,462,462,1
|
|
20240417,104000,16514992,458,459,459,458,1000
|
|
20240417,103900,16056871,466,466,466,466,0
|
|
20240417,103800,16056871,466,466,466,466,0
|
|
20240417,103700,16056871,466,466,466,466,0
|
|
20240417,103600,16056871,466,466,466,466,1
|
|
20240417,103500,16056405,466,462,466,462,72
|
|
20240417,103400,16023119,462,462,462,462,0
|
|
20240417,103300,16023119,462,462,462,462,35
|
|
20240417,103200,16006949,463,463,463,463,0
|
|
20240417,103100,16006949,463,463,463,463,0
|
|
20240417,103000,16006949,463,463,463,463,1
|
|
20240417,102900,16006486,460,460,460,460,0
|
|
20240417,102800,16006486,460,460,460,460,1547
|
|
20240417,102700,15294866,460,460,460,460,18
|
|
20240417,102600,15286586,460,460,460,460,146
|
|
20240417,102500,15219426,461,461,461,461,0
|
|
20240417,102400,15219426,461,461,461,461,0
|
|
20240417,102300,15219426,461,461,461,461,9
|
|
20240417,102200,15215277,462,462,462,462,0
|
|
20240417,102100,15215277,462,462,462,462,1
|
|
20240417,102000,15214815,457,461,461,457,154
|
|
20240417,101900,15144405,464,464,464,464,0
|
|
20240417,101800,15144405,464,464,464,464,0
|
|
20240417,101700,15144405,464,464,464,464,300
|
|
20240417,101600,15005205,465,465,465,465,0
|
|
20240417,101500,15005205,465,465,465,465,0
|
|
20240417,101400,15005205,465,465,465,465,0
|
|
20240417,101300,15005205,465,465,465,465,0
|
|
20240417,101200,15005205,465,465,465,465,0
|
|
20240417,101100,15005205,465,465,465,465,0
|
|
20240417,101000,15005205,465,465,465,465,0
|
|
20240417,100900,15005205,465,465,465,465,0
|
|
20240417,100800,15005205,465,461,465,455,7318
|
|
20240417,100700,11664910,465,465,465,465,0
|
|
20240417,100600,11664910,465,465,465,465,1
|
|
20240417,100500,11664445,462,462,462,462,177
|
|
20240417,100400,11582671,462,462,462,462,4499
|
|
20240417,100300,9504133,466,466,466,466,3
|
|
20240417,100200,9502735,463,466,466,463,102
|
|
20240417,100100,9455506,466,466,466,466,0
|
|
20240417,100000,9455506,466,466,466,466,0
|
|
20240417,095900,9455506,466,466,466,466,0
|
|
20240417,095800,9455506,466,466,466,466,100
|
|
20240417,095700,9408906,466,466,466,466,0
|
|
20240417,095600,9408906,466,466,466,466,0
|
|
20240417,095500,9408906,466,466,466,466,4
|
|
20240417,095400,9407042,466,466,466,466,0
|
|
20240417,095300,9407042,466,466,466,466,0
|
|
20240417,095200,9407042,466,466,466,466,6
|
|
20240417,095100,9404246,466,466,466,466,0
|
|
20240417,095000,9404246,466,466,466,466,6
|
|
20240417,094900,9401450,466,466,466,466,1
|
|
20240417,094800,9400984,466,466,466,466,2
|
|
20240417,094700,9400052,466,466,466,466,127
|
|
20240417,094600,9340870,466,466,466,466,0
|
|
20240417,094500,9340870,466,466,466,466,12
|
|
20240417,094400,9335278,466,466,466,466,155
|
|
20240417,094300,9263048,466,466,466,466,1
|
|
20240417,094200,9262582,464,464,464,464,1
|
|
20240417,094100,9262118,465,462,466,462,4851
|
|
20240417,094000,7020933,466,463,466,463,235
|
|
20240417,093900,6912125,467,462,467,462,483
|
|
20240417,093800,6688974,462,462,462,462,1
|
|
20240417,093700,6688512,462,462,462,462,0
|
|
20240417,093600,6688512,462,462,462,462,12
|
|
20240417,093500,6682968,462,462,462,462,3
|
|
20240417,093400,6681582,462,462,462,462,1
|
|
20240417,093300,6681120,463,463,463,463,0
|
|
20240417,093200,6681120,463,463,463,463,500
|
|
20240417,093100,6449620,463,463,463,463,0
|
|
20240417,093000,6449620,463,463,463,463,0
|
|
20240417,092900,6449620,463,463,463,463,0
|
|
20240417,092800,6449620,463,463,463,463,0
|
|
20240417,092700,6449620,463,463,463,463,0
|
|
20240417,092600,6449620,463,463,463,463,0
|
|
20240417,092500,6449620,463,463,463,463,0
|
|
20240417,092400,6449620,463,457,463,457,501
|
|
20240417,092300,6220657,463,463,463,456,17
|
|
20240417,092200,6212821,463,463,463,463,2
|
|
20240417,092100,6211895,465,465,465,465,1
|
|
20240417,092000,6211430,456,456,456,456,2568
|
|
20240417,091900,5040422,465,465,465,465,0
|
|
20240417,091800,5040422,465,465,465,465,0
|
|
20240417,091700,5040422,465,465,465,465,5
|
|
20240417,091600,5038097,465,466,466,465,1059
|
|
20240417,091500,4544608,466,466,466,466,0
|
|
20240417,091400,4544608,466,466,466,466,0
|
|
20240417,091300,4544608,466,466,466,466,0
|
|
20240417,091200,4544608,466,466,466,466,50
|
|
20240417,091100,4521308,466,466,466,466,1
|
|
20240417,091000,4520842,466,466,466,466,0
|
|
20240417,090900,4520842,466,466,466,466,0
|
|
20240417,090800,4520842,466,466,466,456,52
|
|
20240417,090700,4497110,465,456,465,456,325
|
|
20240417,090600,4348892,467,467,467,467,0
|
|
20240417,090500,4348892,467,462,467,451,3909
|
|
20240417,090400,2560759,469,469,469,469,0
|
|
20240417,090300,2560759,469,469,469,469,0
|
|
20240417,090200,2560759,469,469,469,469,0
|
|
20240417,090100,2560759,469,469,469,465,5184
|
|
20240417,090000,148515,470,456,470,456,319
|