629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,192600,88134078,450,450,450,450,2145
|
|
20240424,192500,88134078,450,450,450,450,0
|
|
20240424,192400,88134078,450,450,450,450,0
|
|
20240424,192300,88134078,450,450,450,450,0
|
|
20240424,192200,88134078,450,450,450,450,0
|
|
20240424,192100,88134078,450,450,450,450,0
|
|
20240424,192000,88134078,450,450,450,450,0
|
|
20240424,191900,88134078,450,450,450,450,0
|
|
20240424,191800,88134078,450,450,450,450,0
|
|
20240424,191700,88134078,450,450,450,450,0
|
|
20240424,191600,88134078,450,450,450,450,0
|
|
20240424,191500,88134078,450,450,450,450,0
|
|
20240424,191400,88134078,450,450,450,450,0
|
|
20240424,191300,88134078,450,450,450,450,0
|
|
20240424,191200,88134078,450,450,450,450,0
|
|
20240424,191100,88134078,450,450,450,450,0
|
|
20240424,191000,88134078,450,450,450,450,0
|
|
20240424,190900,88134078,450,450,450,450,0
|
|
20240424,190800,88134078,450,450,450,450,0
|
|
20240424,190700,88134078,450,450,450,450,0
|
|
20240424,190600,88134078,450,450,450,450,0
|
|
20240424,190500,88134078,450,450,450,450,0
|
|
20240424,190400,88134078,450,450,450,450,0
|
|
20240424,190300,88134078,450,450,450,450,0
|
|
20240424,190200,88134078,450,450,450,450,0
|
|
20240424,190100,88134078,450,450,450,450,0
|
|
20240424,190000,88134078,450,450,450,450,0
|
|
20240424,185900,88134078,450,450,450,450,0
|
|
20240424,185800,88134078,450,450,450,450,0
|
|
20240424,185700,88134078,450,450,450,450,0
|
|
20240424,185600,88134078,450,450,450,450,2145
|
|
20240424,185500,88134078,450,450,450,450,0
|
|
20240424,185400,88134078,450,450,450,450,0
|
|
20240424,185300,88134078,450,450,450,450,0
|
|
20240424,185200,88134078,450,450,450,450,0
|
|
20240424,185100,88134078,450,450,450,450,0
|
|
20240424,185000,88134078,450,450,450,450,0
|
|
20240424,184900,88134078,450,450,450,450,0
|
|
20240424,184800,88134078,450,450,450,450,0
|
|
20240424,184700,88134078,450,450,450,450,0
|
|
20240424,184600,88134078,450,450,450,450,0
|
|
20240424,184500,88134078,450,450,450,450,0
|
|
20240424,184400,88134078,450,450,450,450,0
|
|
20240424,184300,88134078,450,450,450,450,0
|
|
20240424,184200,88134078,450,450,450,450,0
|
|
20240424,184100,88134078,450,450,450,450,0
|
|
20240424,184000,88134078,450,450,450,450,0
|
|
20240424,183900,88134078,450,450,450,450,0
|
|
20240424,183800,88134078,450,450,450,450,0
|
|
20240424,183700,88134078,450,450,450,450,0
|
|
20240424,183600,88134078,450,450,450,450,0
|
|
20240424,183500,88134078,450,450,450,450,0
|
|
20240424,183400,88134078,450,450,450,450,0
|
|
20240424,183300,88134078,450,450,450,450,0
|
|
20240424,183200,88134078,450,450,450,450,0
|
|
20240424,183100,88134078,450,450,450,450,0
|
|
20240424,183000,88134078,450,450,450,450,0
|
|
20240424,182900,88134078,450,450,450,450,0
|
|
20240424,182800,88134078,450,450,450,450,0
|
|
20240424,182700,88134078,450,450,450,450,0
|
|
20240424,182600,88134078,450,450,450,450,2145
|
|
20240424,182500,88134078,450,450,450,450,0
|
|
20240424,182400,88134078,450,450,450,450,0
|
|
20240424,182300,88134078,450,450,450,450,0
|
|
20240424,182200,88134078,450,450,450,450,0
|
|
20240424,182100,88134078,450,450,450,450,0
|
|
20240424,182000,88134078,450,450,450,450,0
|
|
20240424,181900,88134078,450,450,450,450,0
|
|
20240424,181800,88134078,450,450,450,450,0
|
|
20240424,181700,88134078,450,450,450,450,0
|
|
20240424,181600,88134078,450,450,450,450,0
|
|
20240424,181500,88134078,450,450,450,450,0
|
|
20240424,181400,88134078,450,450,450,450,0
|
|
20240424,181300,88134078,450,450,450,450,0
|
|
20240424,181200,88134078,450,450,450,450,0
|
|
20240424,181100,88134078,450,450,450,450,0
|
|
20240424,181000,88134078,450,450,450,450,0
|
|
20240424,180900,88134078,450,450,450,450,0
|
|
20240424,180800,88134078,450,450,450,450,0
|
|
20240424,180700,88134078,450,450,450,450,0
|
|
20240424,180600,88134078,450,450,450,450,0
|
|
20240424,180500,88134078,450,450,450,450,0
|
|
20240424,180400,88134078,450,450,450,450,0
|
|
20240424,180300,88134078,450,450,450,450,0
|
|
20240424,180200,88134078,450,450,450,450,0
|
|
20240424,180100,88134078,450,450,450,450,0
|
|
20240424,180000,88134078,450,450,450,450,0
|
|
20240424,175900,88134078,450,450,450,450,0
|
|
20240424,175800,88134078,450,450,450,450,0
|
|
20240424,175700,88134078,450,450,450,450,0
|
|
20240424,175600,88134078,450,450,450,450,2145
|
|
20240424,175500,88134078,450,450,450,450,0
|
|
20240424,175400,88134078,450,450,450,450,0
|
|
20240424,175300,88134078,450,450,450,450,0
|
|
20240424,175200,88134078,450,450,450,450,0
|
|
20240424,175100,88134078,450,450,450,450,0
|
|
20240424,175000,88134078,450,450,450,450,0
|
|
20240424,174900,88134078,450,450,450,450,0
|
|
20240424,174800,88134078,450,450,450,450,0
|
|
20240424,174700,88134078,450,450,450,450,0
|
|
20240424,174600,88134078,450,450,450,450,0
|
|
20240424,174500,88134078,450,450,450,450,0
|
|
20240424,174400,88134078,450,450,450,450,0
|
|
20240424,174300,88134078,450,450,450,450,0
|
|
20240424,174200,88134078,450,450,450,450,0
|
|
20240424,174100,88134078,450,450,450,450,0
|
|
20240424,174000,88134078,450,450,450,450,0
|
|
20240424,173900,88134078,450,450,450,450,0
|
|
20240424,173800,88134078,450,450,450,450,0
|
|
20240424,173700,88134078,450,450,450,450,0
|
|
20240424,173600,88134078,450,450,450,450,0
|
|
20240424,173500,88134078,450,450,450,450,0
|
|
20240424,173400,88134078,450,450,450,450,0
|
|
20240424,173300,88134078,450,450,450,450,0
|
|
20240424,173200,88134078,450,450,450,450,0
|
|
20240424,173100,88134078,450,450,450,450,0
|
|
20240424,173000,88134078,450,450,450,450,0
|
|
20240424,172900,88134078,450,450,450,450,0
|
|
20240424,172800,88134078,450,450,450,450,0
|
|
20240424,172700,88134078,450,450,450,450,0
|
|
20240424,172600,88134078,450,450,450,450,2145
|
|
20240424,172500,88134078,450,450,450,450,0
|
|
20240424,172400,88134078,450,450,450,450,0
|
|
20240424,172300,88134078,450,450,450,450,0
|
|
20240424,172200,88134078,450,450,450,450,0
|
|
20240424,172100,88134078,450,450,450,450,0
|
|
20240424,172000,88134078,450,450,450,450,0
|
|
20240424,171900,88134078,450,450,450,450,0
|
|
20240424,171800,88134078,450,450,450,450,0
|
|
20240424,171700,88134078,450,450,450,450,0
|
|
20240424,171600,88134078,450,450,450,450,0
|
|
20240424,171500,88134078,450,450,450,450,0
|
|
20240424,171400,88134078,450,450,450,450,0
|
|
20240424,171300,88134078,450,450,450,450,0
|
|
20240424,171200,88134078,450,450,450,450,0
|
|
20240424,171100,88134078,450,450,450,450,0
|
|
20240424,171000,88134078,450,450,450,450,0
|
|
20240424,170900,88134078,450,450,450,450,0
|
|
20240424,170800,88134078,450,450,450,450,0
|
|
20240424,170700,88134078,450,450,450,450,0
|
|
20240424,170600,88134078,450,450,450,450,0
|
|
20240424,170500,88134078,450,450,450,450,0
|
|
20240424,170400,88134078,450,450,450,450,0
|
|
20240424,170300,88134078,450,450,450,450,0
|
|
20240424,170200,88134078,450,450,450,450,0
|
|
20240424,170100,88134078,450,450,450,450,0
|
|
20240424,170000,88134078,450,450,450,450,0
|
|
20240424,165900,88134078,450,450,450,450,0
|
|
20240424,165800,88134078,450,450,450,450,0
|
|
20240424,165700,88134078,450,450,450,450,0
|
|
20240424,165600,88134078,450,450,450,450,2145
|
|
20240424,165500,88134078,450,450,450,450,0
|
|
20240424,165400,88134078,450,450,450,450,0
|
|
20240424,165300,88134078,450,450,450,450,0
|
|
20240424,165200,88134078,450,450,450,450,0
|
|
20240424,165100,88134078,450,450,450,450,0
|
|
20240424,165000,88134078,450,450,450,450,0
|
|
20240424,164900,88134078,450,450,450,450,0
|
|
20240424,164800,88134078,450,450,450,450,0
|
|
20240424,164700,88134078,450,450,450,450,0
|
|
20240424,164600,88134078,450,450,450,450,0
|
|
20240424,164500,88134078,450,450,450,450,0
|
|
20240424,164400,88134078,450,450,450,450,0
|
|
20240424,164300,88134078,450,450,450,450,0
|
|
20240424,164200,88134078,450,450,450,450,0
|
|
20240424,164100,88134078,450,450,450,450,0
|
|
20240424,164000,88134078,450,450,450,450,0
|
|
20240424,163900,88134078,450,450,450,450,0
|
|
20240424,163800,88134078,450,450,450,450,0
|
|
20240424,163700,88134078,450,450,450,450,0
|
|
20240424,163600,88134078,450,450,450,450,0
|
|
20240424,163500,88134078,450,450,450,450,0
|
|
20240424,163400,88134078,450,450,450,450,0
|
|
20240424,163300,88134078,450,450,450,450,0
|
|
20240424,163200,88134078,450,450,450,450,0
|
|
20240424,163100,88134078,450,450,450,450,0
|
|
20240424,163000,88134078,450,450,450,450,0
|
|
20240424,162900,88134078,450,450,450,450,0
|
|
20240424,162800,88134078,450,450,450,450,0
|
|
20240424,162700,88134078,450,450,450,450,0
|
|
20240424,162600,88134078,450,450,450,450,2145
|
|
20240424,162500,88134078,450,450,450,450,0
|
|
20240424,162400,88134078,450,450,450,450,0
|
|
20240424,162300,88134078,450,450,450,450,0
|
|
20240424,162200,88134078,450,450,450,450,0
|
|
20240424,162100,88134078,450,450,450,450,0
|
|
20240424,162000,88134078,450,450,450,450,0
|
|
20240424,161900,88134078,450,450,450,450,0
|
|
20240424,161800,88134078,450,450,450,450,0
|
|
20240424,161700,88134078,450,450,450,450,0
|
|
20240424,161600,88134078,450,450,450,450,0
|
|
20240424,161500,88134078,450,450,450,450,0
|
|
20240424,161400,88134078,450,450,450,450,0
|
|
20240424,161300,88134078,450,450,450,450,0
|
|
20240424,161200,88134078,450,450,450,450,0
|
|
20240424,161100,88134078,450,450,450,450,0
|
|
20240424,161000,88134078,450,450,450,450,0
|
|
20240424,160900,88134078,450,450,450,450,0
|
|
20240424,160800,88134078,450,450,450,450,0
|
|
20240424,160700,88134078,450,450,450,450,0
|
|
20240424,160600,88134078,450,450,450,450,0
|
|
20240424,160500,88134078,450,450,450,450,0
|
|
20240424,160400,88134078,450,450,450,450,0
|
|
20240424,160300,88134078,450,450,450,450,0
|
|
20240424,160200,88134078,450,450,450,450,0
|
|
20240424,160100,88134078,450,450,450,450,0
|
|
20240424,160000,88134078,450,450,450,450,0
|
|
20240424,155900,88134078,450,450,450,450,0
|
|
20240424,155800,88134078,450,450,450,450,0
|
|
20240424,155700,88134078,450,450,450,450,0
|
|
20240424,155600,88134078,450,450,450,450,2145
|
|
20240424,155500,88134078,450,450,450,450,0
|
|
20240424,155400,88134078,450,450,450,450,0
|
|
20240424,155300,88134078,450,450,450,450,0
|
|
20240424,155200,88134078,450,450,450,450,0
|
|
20240424,155100,88134078,450,450,450,450,0
|
|
20240424,155000,88134078,450,450,450,450,0
|
|
20240424,154900,88134078,450,450,450,450,0
|
|
20240424,154800,88134078,450,450,450,450,0
|
|
20240424,154700,88134078,450,450,450,450,0
|
|
20240424,154600,88134078,450,450,450,450,0
|
|
20240424,154500,88134078,450,450,450,450,0
|
|
20240424,154400,88134078,450,450,450,450,0
|
|
20240424,154300,88134078,450,450,450,450,0
|
|
20240424,154200,88134078,450,450,450,450,0
|
|
20240424,154100,88134078,450,450,450,450,0
|
|
20240424,154000,88134078,450,450,450,450,0
|
|
20240424,153900,88134078,450,450,450,450,0
|
|
20240424,153800,88134078,450,450,450,450,0
|
|
20240424,153700,88134078,450,450,450,450,0
|
|
20240424,153600,88134078,450,450,450,450,0
|
|
20240424,153500,88134078,450,450,450,450,0
|
|
20240424,153400,88134078,450,450,450,450,0
|
|
20240424,153300,88134078,450,450,450,450,0
|
|
20240424,153200,88134078,450,450,450,450,0
|
|
20240424,153100,88134078,450,450,450,450,0
|
|
20240424,153000,88134078,450,450,450,450,2145
|
|
20240424,152900,87168828,454,454,454,454,0
|
|
20240424,152800,87168828,454,454,454,454,0
|
|
20240424,152700,87168828,454,454,454,454,0
|
|
20240424,152600,87168828,454,454,454,454,0
|
|
20240424,152500,87168828,454,454,454,454,0
|
|
20240424,152400,87168828,454,454,454,454,0
|
|
20240424,152300,87168828,454,454,454,454,0
|
|
20240424,152200,87168828,454,454,454,454,0
|
|
20240424,152100,87168828,454,454,454,454,0
|
|
20240424,152000,87168828,454,454,454,454,0
|
|
20240424,151900,87168828,454,454,454,454,0
|
|
20240424,151800,87168828,454,454,454,454,0
|
|
20240424,151700,87168828,454,454,454,454,0
|
|
20240424,151600,87168828,454,454,454,454,17
|
|
20240424,151500,87161110,455,455,455,455,0
|
|
20240424,151400,87161110,455,455,455,455,0
|
|
20240424,151300,87161110,455,455,455,455,0
|
|
20240424,151200,87161110,455,455,455,455,0
|
|
20240424,151100,87161110,455,455,455,455,0
|
|
20240424,151000,87161110,455,455,455,455,0
|
|
20240424,150900,87161110,455,455,455,455,0
|
|
20240424,150800,87161110,455,455,455,455,0
|
|
20240424,150700,87161110,455,455,455,455,5000
|
|
20240424,150600,84886110,455,455,455,455,6805
|
|
20240424,150500,81789835,456,447,456,447,10000
|
|
20240424,150400,77296394,447,447,447,447,0
|
|
20240424,150300,77296394,447,447,447,447,0
|
|
20240424,150200,77296394,447,447,447,447,0
|
|
20240424,150100,77296394,447,447,447,447,0
|
|
20240424,150000,77296394,447,447,447,447,100
|
|
20240424,145900,77251694,448,448,448,448,0
|
|
20240424,145800,77251694,448,448,448,448,0
|
|
20240424,145700,77251694,448,448,448,448,0
|
|
20240424,145600,77251694,448,448,448,448,0
|
|
20240424,145500,77251694,448,448,448,448,0
|
|
20240424,145400,77251694,448,448,448,448,0
|
|
20240424,145300,77251694,448,448,448,448,0
|
|
20240424,145200,77251694,448,448,448,448,0
|
|
20240424,145100,77251694,448,448,448,448,0
|
|
20240424,145000,77251694,448,447,448,447,155
|
|
20240424,144900,77182336,447,447,447,447,180
|
|
20240424,144800,77101876,447,447,447,447,345
|
|
20240424,144700,76947661,447,447,447,447,100
|
|
20240424,144600,76902961,447,447,447,447,2526
|
|
20240424,144500,75773839,447,445,447,444,13001
|
|
20240424,144400,69988538,447,447,447,447,0
|
|
20240424,144300,69988538,447,447,447,447,0
|
|
20240424,144200,69988538,447,447,447,447,21
|
|
20240424,144100,69979151,447,447,447,447,1
|
|
20240424,144000,69978704,447,447,447,447,144
|
|
20240424,143900,69914336,447,447,447,447,0
|
|
20240424,143800,69914336,447,447,447,447,0
|
|
20240424,143700,69914336,447,447,447,447,108
|
|
20240424,143600,69866060,445,445,445,445,0
|
|
20240424,143500,69866060,445,445,445,445,0
|
|
20240424,143400,69866060,445,446,446,445,5000
|
|
20240424,143300,67640102,447,447,447,447,500
|
|
20240424,143200,67416602,447,447,447,447,1
|
|
20240424,143100,67416155,446,446,446,446,0
|
|
20240424,143000,67416155,446,446,446,446,0
|
|
20240424,142900,67416155,446,446,446,446,52
|
|
20240424,142800,67392963,446,446,446,446,1
|
|
20240424,142700,67392517,445,446,446,445,10001
|
|
20240424,142600,62942071,445,445,445,445,9342
|
|
20240424,142500,58784881,445,446,446,445,22100
|
|
20240424,142400,48930278,447,447,447,447,2
|
|
20240424,142300,48929384,446,446,446,446,0
|
|
20240424,142200,48929384,446,446,446,446,147
|
|
20240424,142100,48863822,447,447,447,447,0
|
|
20240424,142000,48863822,447,447,447,447,2
|
|
20240424,141900,48862928,445,445,445,445,5000
|
|
20240424,141800,46637928,447,447,447,447,0
|
|
20240424,141700,46637928,447,447,447,447,0
|
|
20240424,141600,46637928,447,447,447,447,0
|
|
20240424,141500,46637928,447,447,447,447,0
|
|
20240424,141400,46637928,447,447,447,447,1
|
|
20240424,141300,46637481,447,447,447,447,0
|
|
20240424,141200,46637481,447,447,447,447,20
|
|
20240424,141100,46628541,447,447,447,447,1
|
|
20240424,141000,46628094,446,446,446,446,93
|
|
20240424,140900,46586616,448,448,448,448,0
|
|
20240424,140800,46586616,448,448,448,448,0
|
|
20240424,140700,46586616,448,448,448,448,0
|
|
20240424,140600,46586616,448,448,448,448,0
|
|
20240424,140500,46586616,448,448,448,448,0
|
|
20240424,140400,46586616,448,448,448,448,0
|
|
20240424,140300,46586616,448,448,448,448,1000
|
|
20240424,140200,46138616,448,448,448,448,0
|
|
20240424,140100,46138616,448,448,448,448,2232
|
|
20240424,140000,45138680,448,448,448,448,0
|
|
20240424,135900,45138680,448,448,448,448,0
|
|
20240424,135800,45138680,448,448,448,448,0
|
|
20240424,135700,45138680,448,448,448,448,0
|
|
20240424,135600,45138680,448,448,448,448,0
|
|
20240424,135500,45138680,448,448,448,448,0
|
|
20240424,135400,45138680,448,448,448,448,739
|
|
20240424,135300,44807608,448,448,448,448,10
|
|
20240424,135200,44803128,448,448,448,448,1
|
|
20240424,135100,44802680,445,446,446,445,8502
|
|
20240424,135000,41019185,448,448,448,448,90
|
|
20240424,134900,40978865,448,448,448,448,0
|
|
20240424,134800,40978865,448,448,448,448,0
|
|
20240424,134700,40978865,448,448,448,448,0
|
|
20240424,134600,40978865,448,448,448,448,0
|
|
20240424,134500,40978865,448,448,448,448,0
|
|
20240424,134400,40978865,448,448,448,448,0
|
|
20240424,134300,40978865,448,448,448,448,0
|
|
20240424,134200,40978865,448,448,448,448,0
|
|
20240424,134100,40978865,448,448,448,448,0
|
|
20240424,134000,40978865,448,448,448,448,0
|
|
20240424,133900,40978865,448,448,448,448,21
|
|
20240424,133800,40969457,448,448,448,448,1
|
|
20240424,133700,40969009,446,446,446,446,1
|
|
20240424,133600,40968563,448,448,448,448,0
|
|
20240424,133500,40968563,448,448,448,448,0
|
|
20240424,133400,40968563,448,448,448,448,0
|
|
20240424,133300,40968563,448,448,448,448,0
|
|
20240424,133200,40968563,448,448,448,448,0
|
|
20240424,133100,40968563,448,448,448,448,0
|
|
20240424,133000,40968563,448,448,448,448,0
|
|
20240424,132900,40968563,448,448,448,448,5
|
|
20240424,132800,40966323,446,446,446,446,0
|
|
20240424,132700,40966323,446,446,446,446,595
|
|
20240424,132600,40700953,447,447,447,447,0
|
|
20240424,132500,40700953,447,447,447,447,3
|
|
20240424,132400,40699612,446,446,446,446,0
|
|
20240424,132300,40699612,446,446,446,446,10
|
|
20240424,132200,40695152,449,449,449,449,0
|
|
20240424,132100,40695152,449,449,449,449,0
|
|
20240424,132000,40695152,449,449,449,449,0
|
|
20240424,131900,40695152,449,449,449,449,0
|
|
20240424,131800,40695152,449,449,449,449,0
|
|
20240424,131700,40695152,449,449,449,449,0
|
|
20240424,131600,40695152,449,449,449,449,0
|
|
20240424,131500,40695152,449,449,449,449,0
|
|
20240424,131400,40695152,449,449,449,449,0
|
|
20240424,131300,40695152,449,449,449,449,0
|
|
20240424,131200,40695152,449,449,449,449,0
|
|
20240424,131100,40695152,449,449,449,449,0
|
|
20240424,131000,40695152,449,449,449,449,0
|
|
20240424,130900,40695152,449,449,449,449,0
|
|
20240424,130800,40695152,449,449,449,449,0
|
|
20240424,130700,40695152,449,449,449,449,0
|
|
20240424,130600,40695152,449,449,449,449,0
|
|
20240424,130500,40695152,449,449,449,449,0
|
|
20240424,130400,40695152,449,449,449,449,0
|
|
20240424,130300,40695152,449,449,449,449,0
|
|
20240424,130200,40695152,449,449,449,449,56
|
|
20240424,130100,40670008,449,449,449,449,0
|
|
20240424,130000,40670008,449,449,449,449,0
|
|
20240424,125900,40670008,449,449,449,449,0
|
|
20240424,125800,40670008,449,449,449,449,0
|
|
20240424,125700,40670008,449,449,449,449,50
|
|
20240424,125600,40647558,449,449,449,449,0
|
|
20240424,125500,40647558,449,449,449,449,0
|
|
20240424,125400,40647558,449,449,449,449,0
|
|
20240424,125300,40647558,449,449,449,449,0
|
|
20240424,125200,40647558,449,449,449,449,0
|
|
20240424,125100,40647558,449,449,449,449,0
|
|
20240424,125000,40647558,449,449,449,449,0
|
|
20240424,124900,40647558,449,449,449,449,0
|
|
20240424,124800,40647558,449,449,449,449,1
|
|
20240424,124700,40647109,446,446,446,446,0
|
|
20240424,124600,40647109,446,446,446,446,0
|
|
20240424,124500,40647109,446,446,446,446,1
|
|
20240424,124400,40646663,445,447,447,445,2300
|
|
20240424,124300,39622987,447,447,447,447,0
|
|
20240424,124200,39622987,447,447,447,447,0
|
|
20240424,124100,39622987,447,447,447,447,0
|
|
20240424,124000,39622987,447,447,447,447,0
|
|
20240424,123900,39622987,447,447,447,447,1
|
|
20240424,123800,39622540,450,450,450,450,0
|
|
20240424,123700,39622540,450,450,450,450,10
|
|
20240424,123600,39618040,450,450,450,450,1
|
|
20240424,123500,39617590,450,450,450,450,0
|
|
20240424,123400,39617590,450,450,450,450,100
|
|
20240424,123300,39572590,449,449,449,449,0
|
|
20240424,123200,39572590,449,449,449,449,0
|
|
20240424,123100,39572590,449,449,449,449,7
|
|
20240424,123000,39569447,449,449,449,449,151
|
|
20240424,122900,39501648,449,449,449,449,0
|
|
20240424,122800,39501648,449,449,449,449,0
|
|
20240424,122700,39501648,449,449,449,449,0
|
|
20240424,122600,39501648,449,449,449,449,0
|
|
20240424,122500,39501648,449,449,449,449,0
|
|
20240424,122400,39501648,449,449,449,449,0
|
|
20240424,122300,39501648,449,449,449,449,0
|
|
20240424,122200,39501648,449,449,449,449,19
|
|
20240424,122100,39493117,449,449,449,449,0
|
|
20240424,122000,39493117,449,449,449,449,3
|
|
20240424,121900,39491770,449,449,449,449,0
|
|
20240424,121800,39491770,449,449,449,449,0
|
|
20240424,121700,39491770,449,449,449,449,0
|
|
20240424,121600,39491770,449,449,449,449,0
|
|
20240424,121500,39491770,449,449,449,449,0
|
|
20240424,121400,39491770,449,449,449,449,0
|
|
20240424,121300,39491770,449,449,449,449,0
|
|
20240424,121200,39491770,449,449,449,449,0
|
|
20240424,121100,39491770,449,449,449,449,0
|
|
20240424,121000,39491770,449,449,449,449,0
|
|
20240424,120900,39491770,449,449,449,449,0
|
|
20240424,120800,39491770,449,449,449,449,1
|
|
20240424,120700,39491321,445,445,445,445,0
|
|
20240424,120600,39491321,445,445,445,445,0
|
|
20240424,120500,39491321,445,445,445,445,0
|
|
20240424,120400,39491321,445,445,445,445,120
|
|
20240424,120300,39437921,445,445,445,445,0
|
|
20240424,120200,39437921,445,445,445,445,0
|
|
20240424,120100,39437921,445,447,447,445,8472
|
|
20240424,120000,35666555,446,447,447,446,1174
|
|
20240424,115900,35142851,448,448,448,448,0
|
|
20240424,115800,35142851,448,448,448,448,0
|
|
20240424,115700,35142851,448,448,448,448,17
|
|
20240424,115600,35135235,448,448,448,448,18
|
|
20240424,115500,35127171,451,451,451,451,0
|
|
20240424,115400,35127171,451,451,451,451,0
|
|
20240424,115300,35127171,451,451,451,451,0
|
|
20240424,115200,35127171,451,451,451,451,0
|
|
20240424,115100,35127171,451,451,451,451,0
|
|
20240424,115000,35127171,451,451,451,451,0
|
|
20240424,114900,35127171,451,451,451,451,0
|
|
20240424,114800,35127171,451,451,451,451,1
|
|
20240424,114700,35126720,452,452,452,452,0
|
|
20240424,114600,35126720,452,452,452,452,0
|
|
20240424,114500,35126720,452,452,452,452,0
|
|
20240424,114400,35126720,452,452,452,452,37
|
|
20240424,114300,35109996,452,452,452,452,0
|
|
20240424,114200,35109996,452,452,452,452,0
|
|
20240424,114100,35109996,452,452,452,452,100
|
|
20240424,114000,35064796,452,452,452,452,0
|
|
20240424,113900,35064796,452,452,452,452,0
|
|
20240424,113800,35064796,452,452,452,452,0
|
|
20240424,113700,35064796,452,452,452,452,100
|
|
20240424,113600,35019596,453,453,453,453,0
|
|
20240424,113500,35019596,453,453,453,453,0
|
|
20240424,113400,35019596,453,448,453,448,1001
|
|
20240424,113300,34571143,455,455,455,455,0
|
|
20240424,113200,34571143,455,455,455,455,0
|
|
20240424,113100,34571143,455,455,455,455,0
|
|
20240424,113000,34571143,455,455,455,455,430
|
|
20240424,112900,34375493,455,450,455,450,5500
|
|
20240424,112800,31896391,449,449,449,449,3041
|
|
20240424,112700,30530982,449,449,449,449,0
|
|
20240424,112600,30530982,449,449,449,449,0
|
|
20240424,112500,30530982,449,449,449,449,0
|
|
20240424,112400,30530982,449,449,449,449,0
|
|
20240424,112300,30530982,449,449,449,449,0
|
|
20240424,112200,30530982,449,449,449,449,0
|
|
20240424,112100,30530982,449,449,449,449,0
|
|
20240424,112000,30530982,449,449,449,449,0
|
|
20240424,111900,30530982,449,449,449,449,0
|
|
20240424,111800,30530982,449,449,449,449,0
|
|
20240424,111700,30530982,449,449,449,449,0
|
|
20240424,111600,30530982,449,449,449,449,0
|
|
20240424,111500,30530982,449,449,449,449,0
|
|
20240424,111400,30530982,449,449,449,449,0
|
|
20240424,111300,30530982,449,449,449,449,0
|
|
20240424,111200,30530982,449,449,449,449,0
|
|
20240424,111100,30530982,449,446,449,445,14408
|
|
20240424,111000,24095039,446,447,447,446,352
|
|
20240424,110900,23937727,448,448,448,448,3
|
|
20240424,110800,23936383,448,448,448,448,0
|
|
20240424,110700,23936383,448,448,448,448,107
|
|
20240424,110600,23888447,450,450,450,450,0
|
|
20240424,110500,23888447,450,450,450,450,17
|
|
20240424,110400,23880797,450,450,450,450,0
|
|
20240424,110300,23880797,450,450,450,450,51
|
|
20240424,110200,23857847,450,450,450,450,0
|
|
20240424,110100,23857847,450,450,450,450,0
|
|
20240424,110000,23857847,450,450,450,450,0
|
|
20240424,105900,23857847,450,450,450,450,5
|
|
20240424,105800,23855597,450,450,450,450,0
|
|
20240424,105700,23855597,450,448,450,448,5
|
|
20240424,105600,23853350,446,446,446,446,0
|
|
20240424,105500,23853350,446,447,447,446,3500
|
|
20240424,105400,22291278,447,447,447,447,4
|
|
20240424,105300,22289490,452,452,452,452,0
|
|
20240424,105200,22289490,452,452,452,452,0
|
|
20240424,105100,22289490,452,452,452,452,0
|
|
20240424,105000,22289490,452,452,452,452,27
|
|
20240424,104900,22277286,452,452,452,452,0
|
|
20240424,104800,22277286,452,452,452,452,20
|
|
20240424,104700,22268246,447,449,449,447,3500
|
|
20240424,104600,20702554,450,450,450,450,3000
|
|
20240424,104500,19352554,456,456,456,456,0
|
|
20240424,104400,19352554,456,456,456,456,0
|
|
20240424,104300,19352554,456,456,456,456,0
|
|
20240424,104200,19352554,456,456,456,456,0
|
|
20240424,104100,19352554,456,456,456,456,0
|
|
20240424,104000,19352554,456,456,456,456,0
|
|
20240424,103900,19352554,456,456,456,456,0
|
|
20240424,103800,19352554,456,456,456,456,0
|
|
20240424,103700,19352554,456,456,456,456,4
|
|
20240424,103600,19350730,457,457,457,457,0
|
|
20240424,103500,19350730,457,457,457,457,0
|
|
20240424,103400,19350730,457,457,457,457,0
|
|
20240424,103300,19350730,457,457,457,457,0
|
|
20240424,103200,19350730,457,457,457,457,0
|
|
20240424,103100,19350730,457,457,457,457,0
|
|
20240424,103000,19350730,457,457,457,457,0
|
|
20240424,102900,19350730,457,457,457,457,0
|
|
20240424,102800,19350730,457,457,457,457,0
|
|
20240424,102700,19350730,457,457,457,457,0
|
|
20240424,102600,19350730,457,457,457,457,0
|
|
20240424,102500,19350730,457,457,457,457,0
|
|
20240424,102400,19350730,457,457,457,457,0
|
|
20240424,102300,19350730,457,457,457,457,4
|
|
20240424,102200,19348902,460,457,460,457,997
|
|
20240424,102100,18893270,464,464,464,464,0
|
|
20240424,102000,18893270,464,464,464,464,0
|
|
20240424,101900,18893270,464,464,464,464,0
|
|
20240424,101800,18893270,464,464,464,464,0
|
|
20240424,101700,18893270,464,464,464,464,0
|
|
20240424,101600,18893270,464,464,464,464,40
|
|
20240424,101500,18874710,463,463,463,463,0
|
|
20240424,101400,18874710,463,463,463,463,0
|
|
20240424,101300,18874710,463,463,463,463,16
|
|
20240424,101200,18867302,465,465,465,465,0
|
|
20240424,101100,18867302,465,465,465,465,4
|
|
20240424,101000,18865442,465,463,465,462,9
|
|
20240424,100900,18861276,468,468,468,468,252
|
|
20240424,100800,18743340,459,458,459,458,5175
|
|
20240424,100700,16368747,458,458,458,458,0
|
|
20240424,100600,16368747,458,458,458,458,0
|
|
20240424,100500,16368747,458,458,458,458,0
|
|
20240424,100400,16368747,458,458,458,458,0
|
|
20240424,100300,16368747,458,458,459,458,3603
|
|
20240424,100200,14718470,458,458,458,458,0
|
|
20240424,100100,14718470,458,458,458,458,8
|
|
20240424,100000,14714806,458,458,458,458,0
|
|
20240424,095900,14714806,458,458,458,458,0
|
|
20240424,095800,14714806,458,458,458,458,0
|
|
20240424,095700,14714806,458,458,458,458,0
|
|
20240424,095600,14714806,458,458,458,458,1
|
|
20240424,095500,14714348,458,458,458,458,2477
|
|
20240424,095400,13579882,458,458,458,458,0
|
|
20240424,095300,13579882,458,458,458,458,0
|
|
20240424,095200,13579882,458,458,458,458,0
|
|
20240424,095100,13579882,458,458,458,458,0
|
|
20240424,095000,13579882,458,458,458,458,0
|
|
20240424,094900,13579882,458,458,458,458,0
|
|
20240424,094800,13579882,458,458,458,458,0
|
|
20240424,094700,13579882,458,458,458,458,0
|
|
20240424,094600,13579882,458,458,458,458,0
|
|
20240424,094500,13579882,458,451,458,451,22172
|
|
20240424,094400,3449152,451,451,451,451,1
|
|
20240424,094300,3448701,448,448,448,448,43
|
|
20240424,094200,3429437,452,452,452,452,0
|
|
20240424,094100,3429437,452,452,452,452,0
|
|
20240424,094000,3429437,452,452,452,452,0
|
|
20240424,093900,3429437,452,452,452,452,0
|
|
20240424,093800,3429437,452,452,452,452,0
|
|
20240424,093700,3429437,452,452,452,452,90
|
|
20240424,093600,3388757,452,452,452,452,0
|
|
20240424,093500,3388757,452,452,452,452,0
|
|
20240424,093400,3388757,452,452,452,452,0
|
|
20240424,093300,3388757,452,452,452,452,0
|
|
20240424,093200,3388757,452,452,452,452,0
|
|
20240424,093100,3388757,452,452,452,452,0
|
|
20240424,093000,3388757,452,452,452,452,2
|
|
20240424,092900,3387853,452,451,452,451,529
|
|
20240424,092800,3149202,451,451,451,451,0
|
|
20240424,092700,3149202,451,451,451,451,0
|
|
20240424,092600,3149202,451,451,451,451,1
|
|
20240424,092500,3148751,448,448,448,448,1
|
|
20240424,092400,3148303,451,451,451,451,0
|
|
20240424,092300,3148303,451,451,451,451,0
|
|
20240424,092200,3148303,451,451,451,451,0
|
|
20240424,092100,3148303,451,449,451,449,202
|
|
20240424,092000,3057205,450,451,451,450,2
|
|
20240424,091900,3056304,449,450,451,449,9
|
|
20240424,091800,3052258,451,451,451,451,1
|
|
20240424,091700,3051807,452,452,452,452,0
|
|
20240424,091600,3051807,452,452,452,452,0
|
|
20240424,091500,3051807,452,452,452,452,0
|
|
20240424,091400,3051807,452,452,452,452,0
|
|
20240424,091300,3051807,452,452,452,452,0
|
|
20240424,091200,3051807,452,452,452,452,601
|
|
20240424,091100,2780155,446,451,451,446,4933
|
|
20240424,091000,573114,458,458,458,458,0
|
|
20240424,090900,573114,458,458,458,458,0
|
|
20240424,090800,573114,458,458,458,458,0
|
|
20240424,090700,573114,458,458,458,458,0
|
|
20240424,090600,573114,458,458,458,458,0
|
|
20240424,090500,573114,458,458,458,458,0
|
|
20240424,090400,573114,458,458,458,458,0
|
|
20240424,090300,573114,458,458,458,458,34
|
|
20240424,090200,557542,458,458,458,458,1
|
|
20240424,090100,557084,466,466,466,466,0
|
|
20240424,090000,557084,466,467,470,466,1190
|