620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,191700,60325395,462,462,462,462,2136
|
|
20240419,191600,60325395,462,462,462,462,0
|
|
20240419,191500,60325395,462,462,462,462,0
|
|
20240419,191400,60325395,462,462,462,462,0
|
|
20240419,191300,60325395,462,462,462,462,0
|
|
20240419,191200,60325395,462,462,462,462,0
|
|
20240419,191100,60325395,462,462,462,462,0
|
|
20240419,191000,60325395,462,462,462,462,0
|
|
20240419,190900,60325395,462,462,462,462,0
|
|
20240419,190800,60325395,462,462,462,462,0
|
|
20240419,190700,60325395,462,462,462,462,0
|
|
20240419,190600,60325395,462,462,462,462,0
|
|
20240419,190500,60325395,462,462,462,462,0
|
|
20240419,190400,60325395,462,462,462,462,0
|
|
20240419,190300,60325395,462,462,462,462,0
|
|
20240419,190200,60325395,462,462,462,462,0
|
|
20240419,190100,60325395,462,462,462,462,0
|
|
20240419,190000,60325395,462,462,462,462,0
|
|
20240419,185900,60325395,462,462,462,462,0
|
|
20240419,185800,60325395,462,462,462,462,0
|
|
20240419,185700,60325395,462,462,462,462,0
|
|
20240419,185600,60325395,462,462,462,462,0
|
|
20240419,185500,60325395,462,462,462,462,0
|
|
20240419,185400,60325395,462,462,462,462,0
|
|
20240419,185300,60325395,462,462,462,462,0
|
|
20240419,185200,60325395,462,462,462,462,0
|
|
20240419,185100,60325395,462,462,462,462,0
|
|
20240419,185000,60325395,462,462,462,462,0
|
|
20240419,184900,60325395,462,462,462,462,0
|
|
20240419,184800,60325395,462,462,462,462,0
|
|
20240419,184700,60325395,462,462,462,462,2136
|
|
20240419,184600,60325395,462,462,462,462,0
|
|
20240419,184500,60325395,462,462,462,462,0
|
|
20240419,184400,60325395,462,462,462,462,0
|
|
20240419,184300,60325395,462,462,462,462,0
|
|
20240419,184200,60325395,462,462,462,462,0
|
|
20240419,184100,60325395,462,462,462,462,0
|
|
20240419,184000,60325395,462,462,462,462,0
|
|
20240419,183900,60325395,462,462,462,462,0
|
|
20240419,183800,60325395,462,462,462,462,0
|
|
20240419,183700,60325395,462,462,462,462,0
|
|
20240419,183600,60325395,462,462,462,462,0
|
|
20240419,183500,60325395,462,462,462,462,0
|
|
20240419,183400,60325395,462,462,462,462,0
|
|
20240419,183300,60325395,462,462,462,462,0
|
|
20240419,183200,60325395,462,462,462,462,0
|
|
20240419,183100,60325395,462,462,462,462,0
|
|
20240419,183000,60325395,462,462,462,462,0
|
|
20240419,182900,60325395,462,462,462,462,0
|
|
20240419,182800,60325395,462,462,462,462,0
|
|
20240419,182700,60325395,462,462,462,462,0
|
|
20240419,182600,60325395,462,462,462,462,0
|
|
20240419,182500,60325395,462,462,462,462,0
|
|
20240419,182400,60325395,462,462,462,462,0
|
|
20240419,182300,60325395,462,462,462,462,0
|
|
20240419,182200,60325395,462,462,462,462,0
|
|
20240419,182100,60325395,462,462,462,462,0
|
|
20240419,182000,60325395,462,462,462,462,0
|
|
20240419,181900,60325395,462,462,462,462,0
|
|
20240419,181800,60325395,462,462,462,462,0
|
|
20240419,181700,60325395,462,462,462,462,2136
|
|
20240419,181600,60325395,462,462,462,462,0
|
|
20240419,181500,60325395,462,462,462,462,0
|
|
20240419,181400,60325395,462,462,462,462,0
|
|
20240419,181300,60325395,462,462,462,462,0
|
|
20240419,181200,60325395,462,462,462,462,0
|
|
20240419,181100,60325395,462,462,462,462,0
|
|
20240419,181000,60325395,462,462,462,462,0
|
|
20240419,180900,60325395,462,462,462,462,0
|
|
20240419,180800,60325395,462,462,462,462,0
|
|
20240419,180700,60325395,462,462,462,462,0
|
|
20240419,180600,60325395,462,462,462,462,0
|
|
20240419,180500,60325395,462,462,462,462,0
|
|
20240419,180400,60325395,462,462,462,462,0
|
|
20240419,180300,60325395,462,462,462,462,0
|
|
20240419,180200,60325395,462,462,462,462,0
|
|
20240419,180100,60325395,462,462,462,462,0
|
|
20240419,180000,60325395,462,462,462,462,0
|
|
20240419,175900,60325395,462,462,462,462,0
|
|
20240419,175800,60325395,462,462,462,462,0
|
|
20240419,175700,60325395,462,462,462,462,0
|
|
20240419,175600,60325395,462,462,462,462,0
|
|
20240419,175500,60325395,462,462,462,462,0
|
|
20240419,175400,60325395,462,462,462,462,0
|
|
20240419,175300,60325395,462,462,462,462,0
|
|
20240419,175200,60325395,462,462,462,462,0
|
|
20240419,175100,60325395,462,462,462,462,0
|
|
20240419,175000,60325395,462,462,462,462,0
|
|
20240419,174900,60325395,462,462,462,462,0
|
|
20240419,174800,60325395,462,462,462,462,0
|
|
20240419,174700,60325395,462,462,462,462,2136
|
|
20240419,174600,60325395,462,462,462,462,0
|
|
20240419,174500,60325395,462,462,462,462,0
|
|
20240419,174400,60325395,462,462,462,462,0
|
|
20240419,174300,60325395,462,462,462,462,0
|
|
20240419,174200,60325395,462,462,462,462,0
|
|
20240419,174100,60325395,462,462,462,462,0
|
|
20240419,174000,60325395,462,462,462,462,0
|
|
20240419,173900,60325395,462,462,462,462,0
|
|
20240419,173800,60325395,462,462,462,462,0
|
|
20240419,173700,60325395,462,462,462,462,0
|
|
20240419,173600,60325395,462,462,462,462,0
|
|
20240419,173500,60325395,462,462,462,462,0
|
|
20240419,173400,60325395,462,462,462,462,0
|
|
20240419,173300,60325395,462,462,462,462,0
|
|
20240419,173200,60325395,462,462,462,462,0
|
|
20240419,173100,60325395,462,462,462,462,0
|
|
20240419,173000,60325395,462,462,462,462,0
|
|
20240419,172900,60325395,462,462,462,462,0
|
|
20240419,172800,60325395,462,462,462,462,0
|
|
20240419,172700,60325395,462,462,462,462,0
|
|
20240419,172600,60325395,462,462,462,462,0
|
|
20240419,172500,60325395,462,462,462,462,0
|
|
20240419,172400,60325395,462,462,462,462,0
|
|
20240419,172300,60325395,462,462,462,462,0
|
|
20240419,172200,60325395,462,462,462,462,0
|
|
20240419,172100,60325395,462,462,462,462,0
|
|
20240419,172000,60325395,462,462,462,462,0
|
|
20240419,171900,60325395,462,462,462,462,0
|
|
20240419,171800,60325395,462,462,462,462,0
|
|
20240419,171700,60325395,462,462,462,462,2136
|
|
20240419,171600,60325395,462,462,462,462,0
|
|
20240419,171500,60325395,462,462,462,462,0
|
|
20240419,171400,60325395,462,462,462,462,0
|
|
20240419,171300,60325395,462,462,462,462,0
|
|
20240419,171200,60325395,462,462,462,462,0
|
|
20240419,171100,60325395,462,462,462,462,0
|
|
20240419,171000,60325395,462,462,462,462,0
|
|
20240419,170900,60325395,462,462,462,462,0
|
|
20240419,170800,60325395,462,462,462,462,0
|
|
20240419,170700,60325395,462,462,462,462,0
|
|
20240419,170600,60325395,462,462,462,462,0
|
|
20240419,170500,60325395,462,462,462,462,0
|
|
20240419,170400,60325395,462,462,462,462,0
|
|
20240419,170300,60325395,462,462,462,462,0
|
|
20240419,170200,60325395,462,462,462,462,0
|
|
20240419,170100,60325395,462,462,462,462,0
|
|
20240419,170000,60325395,462,462,462,462,0
|
|
20240419,165900,60325395,462,462,462,462,0
|
|
20240419,165800,60325395,462,462,462,462,0
|
|
20240419,165700,60325395,462,462,462,462,0
|
|
20240419,165600,60325395,462,462,462,462,0
|
|
20240419,165500,60325395,462,462,462,462,0
|
|
20240419,165400,60325395,462,462,462,462,0
|
|
20240419,165300,60325395,462,462,462,462,0
|
|
20240419,165200,60325395,462,462,462,462,0
|
|
20240419,165100,60325395,462,462,462,462,0
|
|
20240419,165000,60325395,462,462,462,462,0
|
|
20240419,164900,60325395,462,462,462,462,0
|
|
20240419,164800,60325395,462,462,462,462,0
|
|
20240419,164700,60325395,462,462,462,462,2136
|
|
20240419,164600,60325395,462,462,462,462,0
|
|
20240419,164500,60325395,462,462,462,462,0
|
|
20240419,164400,60325395,462,462,462,462,0
|
|
20240419,164300,60325395,462,462,462,462,0
|
|
20240419,164200,60325395,462,462,462,462,0
|
|
20240419,164100,60325395,462,462,462,462,0
|
|
20240419,164000,60325395,462,462,462,462,0
|
|
20240419,163900,60325395,462,462,462,462,0
|
|
20240419,163800,60325395,462,462,462,462,0
|
|
20240419,163700,60325395,462,462,462,462,0
|
|
20240419,163600,60325395,462,462,462,462,0
|
|
20240419,163500,60325395,462,462,462,462,0
|
|
20240419,163400,60325395,462,462,462,462,0
|
|
20240419,163300,60325395,462,462,462,462,0
|
|
20240419,163200,60325395,462,462,462,462,0
|
|
20240419,163100,60325395,462,462,462,462,0
|
|
20240419,163000,60325395,462,462,462,462,0
|
|
20240419,162900,60325395,462,462,462,462,0
|
|
20240419,162800,60325395,462,462,462,462,0
|
|
20240419,162700,60325395,462,462,462,462,0
|
|
20240419,162600,60325395,462,462,462,462,0
|
|
20240419,162500,60325395,462,462,462,462,0
|
|
20240419,162400,60325395,462,462,462,462,0
|
|
20240419,162300,60325395,462,462,462,462,0
|
|
20240419,162200,60325395,462,462,462,462,0
|
|
20240419,162100,60325395,462,462,462,462,0
|
|
20240419,162000,60325395,462,462,462,462,0
|
|
20240419,161900,60325395,462,462,462,462,0
|
|
20240419,161800,60325395,462,462,462,462,0
|
|
20240419,161700,60325395,462,462,462,462,2136
|
|
20240419,161600,60325395,462,462,462,462,0
|
|
20240419,161500,60325395,462,462,462,462,0
|
|
20240419,161400,60325395,462,462,462,462,0
|
|
20240419,161300,60325395,462,462,462,462,0
|
|
20240419,161200,60325395,462,462,462,462,0
|
|
20240419,161100,60325395,462,462,462,462,0
|
|
20240419,161000,60325395,462,462,462,462,0
|
|
20240419,160900,60325395,462,462,462,462,0
|
|
20240419,160800,60325395,462,462,462,462,0
|
|
20240419,160700,60325395,462,462,462,462,0
|
|
20240419,160600,60325395,462,462,462,462,0
|
|
20240419,160500,60325395,462,462,462,462,0
|
|
20240419,160400,60325395,462,462,462,462,0
|
|
20240419,160300,60325395,462,462,462,462,0
|
|
20240419,160200,60325395,462,462,462,462,0
|
|
20240419,160100,60325395,462,462,462,462,0
|
|
20240419,160000,60325395,462,462,462,462,0
|
|
20240419,155900,60325395,462,462,462,462,0
|
|
20240419,155800,60325395,462,462,462,462,0
|
|
20240419,155700,60325395,462,462,462,462,0
|
|
20240419,155600,60325395,462,462,462,462,0
|
|
20240419,155500,60325395,462,462,462,462,0
|
|
20240419,155400,60325395,462,462,462,462,0
|
|
20240419,155300,60325395,462,462,462,462,0
|
|
20240419,155200,60325395,462,462,462,462,0
|
|
20240419,155100,60325395,462,462,462,462,0
|
|
20240419,155000,60325395,462,462,462,462,0
|
|
20240419,154900,60325395,462,462,462,462,0
|
|
20240419,154800,60325395,462,462,462,462,0
|
|
20240419,154700,60325395,462,462,462,462,2136
|
|
20240419,154600,60325395,462,462,462,462,0
|
|
20240419,154500,60325395,462,462,462,462,0
|
|
20240419,154400,60325395,462,462,462,462,0
|
|
20240419,154300,60325395,462,462,462,462,0
|
|
20240419,154200,60325395,462,462,462,462,0
|
|
20240419,154100,60325395,462,462,462,462,0
|
|
20240419,154000,60325395,462,462,462,462,0
|
|
20240419,153900,60325395,462,462,462,462,0
|
|
20240419,153800,60325395,462,462,462,462,0
|
|
20240419,153700,60325395,462,462,462,462,0
|
|
20240419,153600,60325395,462,462,462,462,0
|
|
20240419,153500,60325395,462,462,462,462,0
|
|
20240419,153400,60325395,462,462,462,462,0
|
|
20240419,153300,60325395,462,462,462,462,0
|
|
20240419,153200,60325395,462,462,462,462,0
|
|
20240419,153100,60325395,462,462,462,462,0
|
|
20240419,153000,60325395,462,462,462,462,2136
|
|
20240419,152900,59338563,459,459,459,459,0
|
|
20240419,152800,59338563,459,459,459,459,0
|
|
20240419,152700,59338563,459,459,459,459,0
|
|
20240419,152600,59338563,459,459,459,459,0
|
|
20240419,152500,59338563,459,459,459,459,0
|
|
20240419,152400,59338563,459,459,459,459,0
|
|
20240419,152300,59338563,459,459,459,459,0
|
|
20240419,152200,59338563,459,459,459,459,0
|
|
20240419,152100,59338563,459,459,459,459,0
|
|
20240419,152000,59338563,459,459,459,459,0
|
|
20240419,151900,59338563,459,459,459,459,0
|
|
20240419,151800,59338563,459,459,459,459,0
|
|
20240419,151700,59338563,459,459,459,459,500
|
|
20240419,151600,59109063,459,454,459,454,2030
|
|
20240419,151500,58187438,454,454,454,454,0
|
|
20240419,151400,58187438,454,454,454,454,0
|
|
20240419,151300,58187438,454,454,454,454,0
|
|
20240419,151200,58187438,454,454,454,454,0
|
|
20240419,151100,58187438,454,454,454,454,0
|
|
20240419,151000,58187438,454,454,454,454,0
|
|
20240419,150900,58187438,454,454,454,454,0
|
|
20240419,150800,58187438,454,454,454,454,0
|
|
20240419,150700,58187438,454,454,454,454,0
|
|
20240419,150600,58187438,454,454,454,454,10
|
|
20240419,150500,58182898,454,452,454,452,81
|
|
20240419,150400,58146274,452,452,452,452,1249
|
|
20240419,150300,57581726,453,453,453,453,32
|
|
20240419,150200,57567230,454,454,454,454,0
|
|
20240419,150100,57567230,454,454,454,454,0
|
|
20240419,150000,57567230,454,454,454,454,0
|
|
20240419,145900,57567230,454,454,454,454,0
|
|
20240419,145800,57567230,454,454,454,454,0
|
|
20240419,145700,57567230,454,454,454,454,0
|
|
20240419,145600,57567230,454,454,454,454,0
|
|
20240419,145500,57567230,454,454,454,454,0
|
|
20240419,145400,57567230,454,454,454,454,0
|
|
20240419,145300,57567230,454,454,454,454,0
|
|
20240419,145200,57567230,454,451,454,451,1438
|
|
20240419,145100,56916546,453,453,453,453,0
|
|
20240419,145000,56916546,453,453,453,453,0
|
|
20240419,144900,56916546,453,453,453,453,0
|
|
20240419,144800,56916546,453,453,453,453,0
|
|
20240419,144700,56916546,453,453,453,453,2
|
|
20240419,144600,56915640,454,454,454,454,0
|
|
20240419,144500,56915640,454,454,454,454,0
|
|
20240419,144400,56915640,454,454,454,454,0
|
|
20240419,144300,56915640,454,448,454,448,993
|
|
20240419,144200,56470670,448,446,448,446,2752
|
|
20240419,144100,55243276,443,443,443,443,2
|
|
20240419,144000,55242390,446,446,446,446,1
|
|
20240419,143900,55241944,444,444,444,444,0
|
|
20240419,143800,55241944,444,445,445,444,614
|
|
20240419,143700,54969214,445,445,445,445,54
|
|
20240419,143600,54945184,448,448,448,448,5
|
|
20240419,143500,54942944,448,448,448,448,0
|
|
20240419,143400,54942944,448,448,448,448,0
|
|
20240419,143300,54942944,448,448,448,448,0
|
|
20240419,143200,54942944,448,448,448,448,180
|
|
20240419,143100,54862304,448,448,448,448,120
|
|
20240419,143000,54808544,448,448,448,448,0
|
|
20240419,142900,54808544,448,448,448,448,0
|
|
20240419,142800,54808544,448,448,448,448,0
|
|
20240419,142700,54808544,448,448,448,448,0
|
|
20240419,142600,54808544,448,448,448,448,0
|
|
20240419,142500,54808544,448,448,448,448,0
|
|
20240419,142400,54808544,448,447,448,447,542
|
|
20240419,142300,54566269,447,447,447,447,0
|
|
20240419,142200,54566269,447,447,447,447,0
|
|
20240419,142100,54566269,447,447,447,447,0
|
|
20240419,142000,54566269,447,447,447,447,0
|
|
20240419,141900,54566269,447,447,447,447,0
|
|
20240419,141800,54566269,447,447,447,447,0
|
|
20240419,141700,54566269,447,447,447,447,0
|
|
20240419,141600,54566269,447,447,447,447,0
|
|
20240419,141500,54566269,447,447,447,447,0
|
|
20240419,141400,54566269,447,447,447,447,0
|
|
20240419,141300,54566269,447,447,447,447,0
|
|
20240419,141200,54566269,447,447,447,447,0
|
|
20240419,141100,54566269,447,447,447,447,0
|
|
20240419,141000,54566269,447,447,447,447,0
|
|
20240419,140900,54566269,447,447,447,447,1
|
|
20240419,140800,54565822,445,445,445,445,65
|
|
20240419,140700,54536897,448,448,448,448,0
|
|
20240419,140600,54536897,448,448,448,448,0
|
|
20240419,140500,54536897,448,448,448,448,0
|
|
20240419,140400,54536897,448,448,448,448,0
|
|
20240419,140300,54536897,448,448,448,448,0
|
|
20240419,140200,54536897,448,448,448,448,0
|
|
20240419,140100,54536897,448,448,448,448,0
|
|
20240419,140000,54536897,448,448,448,448,2
|
|
20240419,135900,54536001,448,448,448,448,0
|
|
20240419,135800,54536001,448,448,448,448,0
|
|
20240419,135700,54536001,448,448,448,448,0
|
|
20240419,135600,54536001,448,448,448,448,0
|
|
20240419,135500,54536001,448,448,448,448,0
|
|
20240419,135400,54536001,448,448,448,448,11
|
|
20240419,135300,54531073,448,448,448,448,0
|
|
20240419,135200,54531073,448,448,448,448,0
|
|
20240419,135100,54531073,448,448,448,448,0
|
|
20240419,135000,54531073,448,448,448,448,0
|
|
20240419,134900,54531073,448,448,448,448,0
|
|
20240419,134800,54531073,448,448,448,448,0
|
|
20240419,134700,54531073,448,448,448,448,0
|
|
20240419,134600,54531073,448,448,448,448,0
|
|
20240419,134500,54531073,448,448,448,448,0
|
|
20240419,134400,54531073,448,448,448,448,0
|
|
20240419,134300,54531073,448,448,448,448,0
|
|
20240419,134200,54531073,448,448,448,448,0
|
|
20240419,134100,54531073,448,448,448,448,0
|
|
20240419,134000,54531073,448,448,448,448,0
|
|
20240419,133900,54531073,448,448,448,448,0
|
|
20240419,133800,54531073,448,448,448,448,0
|
|
20240419,133700,54531073,448,448,448,448,0
|
|
20240419,133600,54531073,448,448,448,448,35
|
|
20240419,133500,54515393,448,448,448,448,225
|
|
20240419,133400,54414593,448,448,448,448,50
|
|
20240419,133300,54392193,448,448,448,448,0
|
|
20240419,133200,54392193,448,448,448,448,1333
|
|
20240419,133100,53795009,448,448,448,448,0
|
|
20240419,133000,53795009,448,448,448,448,0
|
|
20240419,132900,53795009,448,448,448,448,0
|
|
20240419,132800,53795009,448,448,448,448,0
|
|
20240419,132700,53795009,448,448,448,448,47
|
|
20240419,132600,53773953,448,448,448,448,0
|
|
20240419,132500,53773953,448,448,448,448,889
|
|
20240419,132400,53375681,448,448,448,448,0
|
|
20240419,132300,53375681,448,448,448,448,1
|
|
20240419,132200,53375233,442,442,442,442,0
|
|
20240419,132100,53375233,442,442,442,442,0
|
|
20240419,132000,53375233,442,442,442,442,0
|
|
20240419,131900,53375233,442,442,442,442,0
|
|
20240419,131800,53375233,442,442,442,442,0
|
|
20240419,131700,53375233,442,448,448,442,3001
|
|
20240419,131600,52045692,448,448,448,448,0
|
|
20240419,131500,52045692,448,448,448,448,0
|
|
20240419,131400,52045692,448,448,448,448,0
|
|
20240419,131300,52045692,448,448,448,448,1
|
|
20240419,131200,52045244,444,444,444,444,0
|
|
20240419,131100,52045244,444,444,444,444,0
|
|
20240419,131000,52045244,444,444,444,444,0
|
|
20240419,130900,52045244,444,444,444,444,0
|
|
20240419,130800,52045244,444,444,444,444,0
|
|
20240419,130700,52045244,444,444,444,444,0
|
|
20240419,130600,52045244,444,444,444,444,0
|
|
20240419,130500,52045244,444,444,444,444,0
|
|
20240419,130400,52045244,444,444,444,444,1
|
|
20240419,130300,52044800,447,447,447,447,0
|
|
20240419,130200,52044800,447,447,447,447,0
|
|
20240419,130100,52044800,447,447,447,447,0
|
|
20240419,130000,52044800,447,447,447,447,1000
|
|
20240419,125900,51597800,447,447,447,447,0
|
|
20240419,125800,51597800,447,447,447,447,0
|
|
20240419,125700,51597800,447,447,447,447,0
|
|
20240419,125600,51597800,447,447,447,447,200
|
|
20240419,125500,51508400,447,447,447,447,1500
|
|
20240419,125400,50837900,447,447,447,447,0
|
|
20240419,125300,50837900,447,447,447,447,0
|
|
20240419,125200,50837900,447,447,447,447,11
|
|
20240419,125100,50832983,447,447,447,447,0
|
|
20240419,125000,50832983,447,447,447,447,1
|
|
20240419,124900,50832536,447,447,447,447,0
|
|
20240419,124800,50832536,447,447,447,447,203
|
|
20240419,124700,50741795,445,447,447,445,4
|
|
20240419,124600,50740011,447,447,447,447,0
|
|
20240419,124500,50740011,447,447,447,447,0
|
|
20240419,124400,50740011,447,447,447,447,0
|
|
20240419,124300,50740011,447,447,447,447,0
|
|
20240419,124200,50740011,447,447,447,447,0
|
|
20240419,124100,50740011,447,447,447,447,0
|
|
20240419,124000,50740011,447,444,447,444,6
|
|
20240419,123900,50737335,447,447,447,447,4
|
|
20240419,123800,50735547,444,444,444,444,0
|
|
20240419,123700,50735547,444,444,444,444,441
|
|
20240419,123600,50539743,443,443,443,443,5
|
|
20240419,123500,50537528,444,444,444,444,3
|
|
20240419,123400,50536196,444,444,444,444,28
|
|
20240419,123300,50523764,444,444,444,444,1000
|
|
20240419,123200,50079764,444,444,444,444,0
|
|
20240419,123100,50079764,444,444,444,444,0
|
|
20240419,123000,50079764,444,444,444,444,0
|
|
20240419,122900,50079764,444,444,444,444,0
|
|
20240419,122800,50079764,444,443,444,443,1129
|
|
20240419,122700,49579616,443,443,443,443,0
|
|
20240419,122600,49579616,443,443,443,443,0
|
|
20240419,122500,49579616,443,443,443,443,0
|
|
20240419,122400,49579616,443,443,443,443,100
|
|
20240419,122300,49535316,443,443,443,443,0
|
|
20240419,122200,49535316,443,443,443,443,186
|
|
20240419,122100,49452918,444,444,444,444,0
|
|
20240419,122000,49452918,444,444,444,444,0
|
|
20240419,121900,49452918,444,444,444,444,0
|
|
20240419,121800,49452918,444,444,444,444,0
|
|
20240419,121700,49452918,444,444,444,444,0
|
|
20240419,121600,49452918,444,444,444,444,0
|
|
20240419,121500,49452918,444,444,444,444,0
|
|
20240419,121400,49452918,444,444,444,444,0
|
|
20240419,121300,49452918,444,444,444,444,0
|
|
20240419,121200,49452918,444,444,444,444,0
|
|
20240419,121100,49452918,444,444,444,444,0
|
|
20240419,121000,49452918,444,444,444,444,225
|
|
20240419,120900,49353018,444,444,444,444,0
|
|
20240419,120800,49353018,444,444,444,444,0
|
|
20240419,120700,49353018,444,444,444,444,0
|
|
20240419,120600,49353018,444,444,444,444,0
|
|
20240419,120500,49353018,444,444,444,444,0
|
|
20240419,120400,49353018,444,444,444,444,0
|
|
20240419,120300,49353018,444,444,444,444,0
|
|
20240419,120200,49353018,444,444,444,444,0
|
|
20240419,120100,49353018,444,444,444,444,0
|
|
20240419,120000,49353018,444,444,444,444,0
|
|
20240419,115900,49353018,444,444,444,444,1
|
|
20240419,115800,49352574,440,444,444,440,110
|
|
20240419,115700,49303774,444,444,444,444,0
|
|
20240419,115600,49303774,444,444,444,444,200
|
|
20240419,115500,49214974,445,445,445,445,15
|
|
20240419,115400,49208299,445,445,445,445,1
|
|
20240419,115300,49207854,439,441,441,439,7000
|
|
20240419,115200,46127941,445,445,445,445,0
|
|
20240419,115100,46127941,445,445,445,445,0
|
|
20240419,115000,46127941,445,443,445,441,24607
|
|
20240419,114900,35258135,447,447,447,447,0
|
|
20240419,114800,35258135,447,447,447,447,0
|
|
20240419,114700,35258135,447,447,447,447,0
|
|
20240419,114600,35258135,447,447,447,447,0
|
|
20240419,114500,35258135,447,446,447,446,1023
|
|
20240419,114400,34801876,447,447,447,447,10
|
|
20240419,114300,34797406,446,446,446,446,0
|
|
20240419,114200,34797406,446,446,446,446,0
|
|
20240419,114100,34797406,446,446,446,446,0
|
|
20240419,114000,34797406,446,447,447,446,3
|
|
20240419,113900,34796067,446,446,446,446,0
|
|
20240419,113800,34796067,446,446,446,446,0
|
|
20240419,113700,34796067,446,447,447,446,532
|
|
20240419,113600,34558295,447,447,447,447,0
|
|
20240419,113500,34558295,447,447,447,447,0
|
|
20240419,113400,34558295,447,447,447,447,0
|
|
20240419,113300,34558295,447,447,447,447,0
|
|
20240419,113200,34558295,447,447,447,447,210
|
|
20240419,113100,34464425,447,447,447,447,0
|
|
20240419,113000,34464425,447,447,447,447,0
|
|
20240419,112900,34464425,447,447,447,447,0
|
|
20240419,112800,34464425,447,447,447,447,1582
|
|
20240419,112700,33757271,447,447,447,447,1
|
|
20240419,112600,33756824,446,446,446,446,1344
|
|
20240419,112500,33157400,446,446,446,446,500
|
|
20240419,112400,32934400,446,446,446,446,0
|
|
20240419,112300,32934400,446,446,446,446,0
|
|
20240419,112200,32934400,446,446,446,446,0
|
|
20240419,112100,32934400,446,446,446,446,0
|
|
20240419,112000,32934400,446,446,446,446,1
|
|
20240419,111900,32933954,442,442,442,442,10
|
|
20240419,111800,32929534,446,446,446,446,0
|
|
20240419,111700,32929534,446,445,446,445,466
|
|
20240419,111600,32722163,445,445,445,445,0
|
|
20240419,111500,32722163,445,447,447,444,9037
|
|
20240419,111400,28697488,450,450,450,450,100
|
|
20240419,111300,28652488,448,448,448,448,42
|
|
20240419,111200,28633672,450,450,450,450,0
|
|
20240419,111100,28633672,450,450,450,450,0
|
|
20240419,111000,28633672,450,450,450,450,0
|
|
20240419,110900,28633672,450,449,450,448,8422
|
|
20240419,110800,24855560,450,450,450,450,0
|
|
20240419,110700,24855560,450,450,450,450,11
|
|
20240419,110600,24850610,450,450,450,450,0
|
|
20240419,110500,24850610,450,450,450,450,167
|
|
20240419,110400,24775460,455,455,455,455,0
|
|
20240419,110300,24775460,455,455,455,455,0
|
|
20240419,110200,24775460,455,455,455,455,0
|
|
20240419,110100,24775460,455,455,455,455,0
|
|
20240419,110000,24775460,455,452,455,452,167
|
|
20240419,105900,24699916,449,449,449,449,0
|
|
20240419,105800,24699916,449,449,449,449,0
|
|
20240419,105700,24699916,449,450,450,449,1022
|
|
20240419,105600,24240816,455,454,455,454,106
|
|
20240419,105500,24192644,453,454,455,453,880
|
|
20240419,105400,23793507,455,450,455,450,1009
|
|
20240419,105300,23336687,450,450,450,450,1
|
|
20240419,105200,23336237,448,449,450,448,3025
|
|
20240419,105100,21978035,449,449,449,449,0
|
|
20240419,105000,21978035,449,449,449,449,0
|
|
20240419,104900,21978035,449,449,449,449,0
|
|
20240419,104800,21978035,449,449,449,449,3016
|
|
20240419,104700,20623851,449,449,449,449,0
|
|
20240419,104600,20623851,449,449,449,449,0
|
|
20240419,104500,20623851,449,449,449,449,5
|
|
20240419,104400,20621606,450,449,450,449,832
|
|
20240419,104300,20247706,450,450,450,450,20
|
|
20240419,104200,20238706,450,450,450,450,0
|
|
20240419,104100,20238706,450,450,450,450,0
|
|
20240419,104000,20238706,450,450,450,449,4679
|
|
20240419,103900,18133518,449,449,449,449,510
|
|
20240419,103800,17904528,449,449,449,449,2110
|
|
20240419,103700,16957138,450,450,450,450,3361
|
|
20240419,103600,15444688,450,451,455,450,6849
|
|
20240419,103500,12353856,452,452,452,452,0
|
|
20240419,103400,12353856,452,452,452,452,0
|
|
20240419,103300,12353856,452,453,453,452,580
|
|
20240419,103200,12091424,453,454,454,453,7631
|
|
20240419,103100,8627630,458,458,458,458,0
|
|
20240419,103000,8627630,458,458,458,458,0
|
|
20240419,102900,8627630,458,458,458,458,1
|
|
20240419,102800,8627172,458,458,458,458,0
|
|
20240419,102700,8627172,458,458,458,458,0
|
|
20240419,102600,8627172,458,458,458,458,0
|
|
20240419,102500,8627172,458,458,458,458,0
|
|
20240419,102400,8627172,458,458,458,458,0
|
|
20240419,102300,8627172,458,458,458,458,0
|
|
20240419,102200,8627172,458,458,458,458,0
|
|
20240419,102100,8627172,458,458,458,458,1
|
|
20240419,102000,8626714,454,454,454,454,0
|
|
20240419,101900,8626714,454,454,454,454,308
|
|
20240419,101800,8486882,458,458,458,458,484
|
|
20240419,101700,8265210,464,458,464,458,1679
|
|
20240419,101600,7489442,458,458,458,458,0
|
|
20240419,101500,7489442,458,458,458,458,0
|
|
20240419,101400,7489442,458,458,458,458,0
|
|
20240419,101300,7489442,458,458,458,458,0
|
|
20240419,101200,7489442,458,458,458,458,0
|
|
20240419,101100,7489442,458,458,458,458,0
|
|
20240419,101000,7489442,458,458,458,458,1
|
|
20240419,100900,7488984,454,454,454,454,127
|
|
20240419,100800,7431326,458,458,458,458,0
|
|
20240419,100700,7431326,458,458,458,458,0
|
|
20240419,100600,7431326,458,458,458,458,0
|
|
20240419,100500,7431326,458,458,458,458,0
|
|
20240419,100400,7431326,458,458,458,458,0
|
|
20240419,100300,7431326,458,458,458,458,0
|
|
20240419,100200,7431326,458,458,458,458,0
|
|
20240419,100100,7431326,458,458,458,458,0
|
|
20240419,100000,7431326,458,458,458,458,0
|
|
20240419,095900,7431326,458,458,458,458,0
|
|
20240419,095800,7431326,458,458,458,458,0
|
|
20240419,095700,7431326,458,458,458,458,0
|
|
20240419,095600,7431326,458,458,458,458,1
|
|
20240419,095500,7430868,458,458,458,458,2
|
|
20240419,095400,7429952,458,458,458,458,0
|
|
20240419,095300,7429952,458,458,458,458,0
|
|
20240419,095200,7429952,458,458,458,458,0
|
|
20240419,095100,7429952,458,458,458,458,0
|
|
20240419,095000,7429952,458,458,458,458,0
|
|
20240419,094900,7429952,458,458,458,458,0
|
|
20240419,094800,7429952,458,458,458,458,0
|
|
20240419,094700,7429952,458,458,458,458,0
|
|
20240419,094600,7429952,458,458,458,458,0
|
|
20240419,094500,7429952,458,458,458,458,0
|
|
20240419,094400,7429952,458,458,458,458,0
|
|
20240419,094300,7429952,458,458,458,458,0
|
|
20240419,094200,7429952,458,458,458,458,27
|
|
20240419,094100,7417586,458,458,458,458,44
|
|
20240419,094000,7397434,458,458,458,458,2
|
|
20240419,093900,7396518,458,458,458,458,0
|
|
20240419,093800,7396518,458,458,458,458,0
|
|
20240419,093700,7396518,458,458,458,458,0
|
|
20240419,093600,7396518,458,458,458,458,0
|
|
20240419,093500,7396518,458,458,458,458,0
|
|
20240419,093400,7396518,458,458,458,458,0
|
|
20240419,093300,7396518,458,456,458,456,1379
|
|
20240419,093200,6767572,456,456,456,456,0
|
|
20240419,093100,6767572,456,456,456,456,0
|
|
20240419,093000,6767572,456,456,456,456,0
|
|
20240419,092900,6767572,456,456,456,456,219
|
|
20240419,092800,6667708,456,456,456,456,0
|
|
20240419,092700,6667708,456,456,456,456,1
|
|
20240419,092600,6667252,457,457,457,457,0
|
|
20240419,092500,6667252,457,457,457,457,0
|
|
20240419,092400,6667252,457,457,457,457,0
|
|
20240419,092300,6667252,457,457,457,457,0
|
|
20240419,092200,6667252,457,457,457,457,0
|
|
20240419,092100,6667252,457,457,457,457,0
|
|
20240419,092000,6667252,457,455,457,455,151
|
|
20240419,091900,6598545,459,459,459,455,351
|
|
20240419,091800,6437636,460,460,460,460,1090
|
|
20240419,091700,5936236,461,461,461,461,1
|
|
20240419,091600,5935775,457,458,458,457,3006
|
|
20240419,091500,4562023,461,461,461,461,0
|
|
20240419,091400,4562023,461,461,461,461,0
|
|
20240419,091300,4562023,461,461,461,461,1
|
|
20240419,091200,4561562,460,461,461,460,110
|
|
20240419,091100,4510872,461,461,461,461,0
|
|
20240419,091000,4510872,461,458,461,458,54
|
|
20240419,090900,4486134,463,463,463,463,23
|
|
20240419,090800,4475485,464,464,464,464,0
|
|
20240419,090700,4475485,464,464,464,464,0
|
|
20240419,090600,4475485,464,464,464,464,0
|
|
20240419,090500,4475485,464,464,464,464,0
|
|
20240419,090400,4475485,464,459,464,459,267
|
|
20240419,090300,4352927,464,464,464,464,0
|
|
20240419,090200,4352927,464,473,473,462,2320
|
|
20240419,090100,3281074,462,458,462,458,2591
|
|
20240419,090000,2086356,476,479,479,458,4446
|