575 lines
24 KiB
CSV
575 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,183200,26439629,856,856,856,856,65
|
|
20240417,183100,26439629,856,856,856,856,0
|
|
20240417,183000,26439629,856,856,856,856,0
|
|
20240417,182900,26439629,856,856,856,856,0
|
|
20240417,182800,26439629,856,856,856,856,0
|
|
20240417,182700,26439629,856,856,856,856,0
|
|
20240417,182600,26439629,856,856,856,856,0
|
|
20240417,182500,26439629,856,856,856,856,0
|
|
20240417,182400,26439629,856,856,856,856,0
|
|
20240417,182300,26439629,856,856,856,856,0
|
|
20240417,182200,26439629,856,856,856,856,0
|
|
20240417,182100,26439629,856,856,856,856,0
|
|
20240417,182000,26439629,856,856,856,856,0
|
|
20240417,181900,26439629,856,856,856,856,0
|
|
20240417,181800,26439629,856,856,856,856,0
|
|
20240417,181700,26439629,856,856,856,856,0
|
|
20240417,181600,26439629,856,856,856,856,0
|
|
20240417,181500,26439629,856,856,856,856,0
|
|
20240417,181400,26439629,856,856,856,856,0
|
|
20240417,181300,26439629,856,856,856,856,0
|
|
20240417,181200,26439629,856,856,856,856,0
|
|
20240417,181100,26439629,856,856,856,856,0
|
|
20240417,181000,26439629,856,856,856,856,0
|
|
20240417,180900,26439629,856,856,856,856,0
|
|
20240417,180800,26439629,856,856,856,856,0
|
|
20240417,180700,26439629,856,856,856,856,0
|
|
20240417,180600,26439629,856,856,856,856,0
|
|
20240417,180500,26439629,856,856,856,856,0
|
|
20240417,180400,26439629,856,856,856,856,0
|
|
20240417,180300,26439629,856,856,856,856,0
|
|
20240417,180200,26439629,856,856,856,856,65
|
|
20240417,180100,26439629,856,856,856,856,0
|
|
20240417,180000,26439629,856,856,856,856,0
|
|
20240417,175900,26439629,856,856,856,856,0
|
|
20240417,175800,26439629,856,856,856,856,0
|
|
20240417,175700,26439629,856,856,856,856,0
|
|
20240417,175600,26439629,856,856,856,856,0
|
|
20240417,175500,26439629,856,856,856,856,0
|
|
20240417,175400,26439629,856,856,856,856,0
|
|
20240417,175300,26439629,856,856,856,856,0
|
|
20240417,175200,26439629,856,856,856,856,0
|
|
20240417,175100,26439629,856,856,856,856,0
|
|
20240417,175000,26439629,856,856,856,856,0
|
|
20240417,174900,26439629,856,856,856,856,0
|
|
20240417,174800,26439629,856,856,856,856,0
|
|
20240417,174700,26439629,856,856,856,856,0
|
|
20240417,174600,26439629,856,856,856,856,0
|
|
20240417,174500,26439629,856,856,856,856,0
|
|
20240417,174400,26439629,856,856,856,856,0
|
|
20240417,174300,26439629,856,856,856,856,0
|
|
20240417,174200,26439629,856,856,856,856,0
|
|
20240417,174100,26439629,856,856,856,856,0
|
|
20240417,174000,26439629,856,856,856,856,0
|
|
20240417,173900,26439629,856,856,856,856,0
|
|
20240417,173800,26439629,856,856,856,856,0
|
|
20240417,173700,26439629,856,856,856,856,0
|
|
20240417,173600,26439629,856,856,856,856,0
|
|
20240417,173500,26439629,856,856,856,856,0
|
|
20240417,173400,26439629,856,856,856,856,0
|
|
20240417,173300,26439629,856,856,856,856,0
|
|
20240417,173200,26439629,856,856,856,856,65
|
|
20240417,173100,26439629,856,856,856,856,0
|
|
20240417,173000,26439629,856,856,856,856,0
|
|
20240417,172900,26439629,856,856,856,856,0
|
|
20240417,172800,26439629,856,856,856,856,0
|
|
20240417,172700,26439629,856,856,856,856,0
|
|
20240417,172600,26439629,856,856,856,856,0
|
|
20240417,172500,26439629,856,856,856,856,0
|
|
20240417,172400,26439629,856,856,856,856,0
|
|
20240417,172300,26439629,856,856,856,856,0
|
|
20240417,172200,26439629,856,856,856,856,0
|
|
20240417,172100,26439629,856,856,856,856,0
|
|
20240417,172000,26439629,856,856,856,856,0
|
|
20240417,171900,26439629,856,856,856,856,0
|
|
20240417,171800,26439629,856,856,856,856,0
|
|
20240417,171700,26439629,856,856,856,856,0
|
|
20240417,171600,26439629,856,856,856,856,0
|
|
20240417,171500,26439629,856,856,856,856,0
|
|
20240417,171400,26439629,856,856,856,856,0
|
|
20240417,171300,26439629,856,856,856,856,0
|
|
20240417,171200,26439629,856,856,856,856,0
|
|
20240417,171100,26439629,856,856,856,856,0
|
|
20240417,171000,26439629,856,856,856,856,0
|
|
20240417,170900,26439629,856,856,856,856,0
|
|
20240417,170800,26439629,856,856,856,856,0
|
|
20240417,170700,26439629,856,856,856,856,0
|
|
20240417,170600,26439629,856,856,856,856,0
|
|
20240417,170500,26439629,856,856,856,856,0
|
|
20240417,170400,26439629,856,856,856,856,0
|
|
20240417,170300,26439629,856,856,856,856,0
|
|
20240417,170200,26439629,856,856,856,856,65
|
|
20240417,170100,26439629,856,856,856,856,0
|
|
20240417,170000,26439629,856,856,856,856,0
|
|
20240417,165900,26439629,856,856,856,856,0
|
|
20240417,165800,26439629,856,856,856,856,0
|
|
20240417,165700,26439629,856,856,856,856,0
|
|
20240417,165600,26439629,856,856,856,856,0
|
|
20240417,165500,26439629,856,856,856,856,0
|
|
20240417,165400,26439629,856,856,856,856,0
|
|
20240417,165300,26439629,856,856,856,856,0
|
|
20240417,165200,26439629,856,856,856,856,0
|
|
20240417,165100,26439629,856,856,856,856,0
|
|
20240417,165000,26439629,856,856,856,856,0
|
|
20240417,164900,26439629,856,856,856,856,0
|
|
20240417,164800,26439629,856,856,856,856,0
|
|
20240417,164700,26439629,856,856,856,856,0
|
|
20240417,164600,26439629,856,856,856,856,0
|
|
20240417,164500,26439629,856,856,856,856,0
|
|
20240417,164400,26439629,856,856,856,856,0
|
|
20240417,164300,26439629,856,856,856,856,0
|
|
20240417,164200,26439629,856,856,856,856,0
|
|
20240417,164100,26439629,856,856,856,856,0
|
|
20240417,164000,26439629,856,856,856,856,0
|
|
20240417,163900,26439629,856,856,856,856,0
|
|
20240417,163800,26439629,856,856,856,856,0
|
|
20240417,163700,26439629,856,856,856,856,0
|
|
20240417,163600,26439629,856,856,856,856,0
|
|
20240417,163500,26439629,856,856,856,856,0
|
|
20240417,163400,26439629,856,856,856,856,0
|
|
20240417,163300,26439629,856,856,856,856,0
|
|
20240417,163200,26439629,856,856,856,856,65
|
|
20240417,163100,26439629,856,856,856,856,0
|
|
20240417,163000,26439629,856,856,856,856,0
|
|
20240417,162900,26439629,856,856,856,856,0
|
|
20240417,162800,26439629,856,856,856,856,0
|
|
20240417,162700,26439629,856,856,856,856,0
|
|
20240417,162600,26439629,856,856,856,856,0
|
|
20240417,162500,26439629,856,856,856,856,0
|
|
20240417,162400,26439629,856,856,856,856,0
|
|
20240417,162300,26439629,856,856,856,856,0
|
|
20240417,162200,26439629,856,856,856,856,0
|
|
20240417,162100,26439629,856,856,856,856,0
|
|
20240417,162000,26439629,856,856,856,856,0
|
|
20240417,161900,26439629,856,856,856,856,0
|
|
20240417,161800,26439629,856,856,856,856,0
|
|
20240417,161700,26439629,856,856,856,856,0
|
|
20240417,161600,26439629,856,856,856,856,0
|
|
20240417,161500,26439629,856,856,856,856,0
|
|
20240417,161400,26439629,856,856,856,856,0
|
|
20240417,161300,26439629,856,856,856,856,0
|
|
20240417,161200,26439629,856,856,856,856,0
|
|
20240417,161100,26439629,856,856,856,856,0
|
|
20240417,161000,26439629,856,856,856,856,0
|
|
20240417,160900,26439629,856,856,856,856,0
|
|
20240417,160800,26439629,856,856,856,856,0
|
|
20240417,160700,26439629,856,856,856,856,0
|
|
20240417,160600,26439629,856,856,856,856,0
|
|
20240417,160500,26439629,856,856,856,856,0
|
|
20240417,160400,26439629,856,856,856,856,0
|
|
20240417,160300,26439629,856,856,856,856,0
|
|
20240417,160200,26439629,856,856,856,856,65
|
|
20240417,160100,26439629,856,856,856,856,0
|
|
20240417,160000,26439629,856,856,856,856,0
|
|
20240417,155900,26439629,856,856,856,856,0
|
|
20240417,155800,26439629,856,856,856,856,0
|
|
20240417,155700,26439629,856,856,856,856,0
|
|
20240417,155600,26439629,856,856,856,856,0
|
|
20240417,155500,26439629,856,856,856,856,0
|
|
20240417,155400,26439629,856,856,856,856,0
|
|
20240417,155300,26439629,856,856,856,856,0
|
|
20240417,155200,26439629,856,856,856,856,0
|
|
20240417,155100,26439629,856,856,856,856,0
|
|
20240417,155000,26439629,856,856,856,856,0
|
|
20240417,154900,26439629,856,856,856,856,0
|
|
20240417,154800,26439629,856,856,856,856,0
|
|
20240417,154700,26439629,856,856,856,856,0
|
|
20240417,154600,26439629,856,856,856,856,0
|
|
20240417,154500,26439629,856,856,856,856,0
|
|
20240417,154400,26439629,856,856,856,856,0
|
|
20240417,154300,26439629,856,856,856,856,0
|
|
20240417,154200,26439629,856,856,856,856,0
|
|
20240417,154100,26439629,856,856,856,856,0
|
|
20240417,154000,26439629,856,856,856,856,0
|
|
20240417,153900,26439629,856,856,856,856,0
|
|
20240417,153800,26439629,856,856,856,856,0
|
|
20240417,153700,26439629,856,856,856,856,0
|
|
20240417,153600,26439629,856,856,856,856,0
|
|
20240417,153500,26439629,856,856,856,856,0
|
|
20240417,153400,26439629,856,856,856,856,0
|
|
20240417,153300,26439629,856,856,856,856,0
|
|
20240417,153200,26439629,856,856,856,856,65
|
|
20240417,153100,26439629,856,856,856,856,0
|
|
20240417,153000,26439629,856,856,856,856,65
|
|
20240417,152900,26383989,856,856,856,856,0
|
|
20240417,152800,26383989,856,856,856,856,0
|
|
20240417,152700,26383989,856,856,856,856,0
|
|
20240417,152600,26383989,856,856,856,856,0
|
|
20240417,152500,26383989,856,856,856,856,0
|
|
20240417,152400,26383989,856,856,856,856,0
|
|
20240417,152300,26383989,856,856,856,856,0
|
|
20240417,152200,26383989,856,856,856,856,0
|
|
20240417,152100,26383989,856,856,856,856,0
|
|
20240417,152000,26383989,856,856,856,856,0
|
|
20240417,151900,26383989,856,856,857,856,75
|
|
20240417,151800,26319729,857,856,857,856,46
|
|
20240417,151700,26280333,856,856,856,856,0
|
|
20240417,151600,26280333,856,856,856,856,0
|
|
20240417,151500,26280333,856,856,856,856,0
|
|
20240417,151400,26280333,856,856,856,856,0
|
|
20240417,151300,26280333,856,856,856,856,0
|
|
20240417,151200,26280333,856,856,856,856,0
|
|
20240417,151100,26280333,856,856,856,856,0
|
|
20240417,151000,26280333,856,856,856,856,22
|
|
20240417,150900,26261501,856,857,857,856,111
|
|
20240417,150800,26166385,857,857,857,857,23
|
|
20240417,150700,26146674,856,856,856,856,26
|
|
20240417,150600,26124418,856,856,856,856,27
|
|
20240417,150500,26101306,855,855,855,855,0
|
|
20240417,150400,26101306,855,855,855,855,593
|
|
20240417,150300,25594291,854,854,854,854,20
|
|
20240417,150200,25577211,853,853,853,853,268
|
|
20240417,150100,25348607,854,854,854,854,0
|
|
20240417,150000,25348607,854,854,854,854,7
|
|
20240417,145900,25342629,854,854,854,854,39
|
|
20240417,145800,25309323,854,854,854,854,0
|
|
20240417,145700,25309323,854,854,854,854,0
|
|
20240417,145600,25309323,854,854,854,854,0
|
|
20240417,145500,25309323,854,854,854,854,15
|
|
20240417,145400,25296513,854,854,854,854,0
|
|
20240417,145300,25296513,854,854,854,854,0
|
|
20240417,145200,25296513,854,854,854,854,24
|
|
20240417,145100,25276017,857,857,857,857,0
|
|
20240417,145000,25276017,857,857,857,857,0
|
|
20240417,144900,25276017,857,857,857,857,1
|
|
20240417,144800,25275160,855,855,855,855,0
|
|
20240417,144700,25275160,855,855,855,855,9
|
|
20240417,144600,25267465,855,855,855,855,24
|
|
20240417,144500,25246945,855,855,855,855,170
|
|
20240417,144400,25101595,855,856,856,855,551
|
|
20240417,144300,24630326,856,856,856,856,25
|
|
20240417,144200,24608926,859,859,859,859,0
|
|
20240417,144100,24608926,859,859,859,859,0
|
|
20240417,144000,24608926,859,859,859,859,1
|
|
20240417,143900,24608067,856,856,856,856,25
|
|
20240417,143800,24586667,856,856,856,856,0
|
|
20240417,143700,24586667,856,856,856,856,0
|
|
20240417,143600,24586667,856,856,856,856,25
|
|
20240417,143500,24565267,859,859,859,859,0
|
|
20240417,143400,24565267,859,859,859,859,0
|
|
20240417,143300,24565267,859,859,859,859,0
|
|
20240417,143200,24565267,859,859,859,859,1
|
|
20240417,143100,24564408,856,856,856,856,26
|
|
20240417,143000,24542152,856,856,856,856,0
|
|
20240417,142900,24542152,856,856,856,856,0
|
|
20240417,142800,24542152,856,856,856,856,26
|
|
20240417,142700,24519896,856,856,856,856,0
|
|
20240417,142600,24519896,856,856,856,856,0
|
|
20240417,142500,24519896,856,856,856,856,26
|
|
20240417,142400,24497640,856,856,856,856,26
|
|
20240417,142300,24475384,856,856,856,856,26
|
|
20240417,142200,24453128,856,857,857,856,596
|
|
20240417,142100,23942637,857,857,857,857,145
|
|
20240417,142000,23818372,856,857,857,856,57
|
|
20240417,141900,23769530,856,856,856,856,2
|
|
20240417,141800,23767818,856,856,856,856,5
|
|
20240417,141700,23763538,856,856,856,856,22
|
|
20240417,141600,23744706,856,857,857,856,132
|
|
20240417,141500,23631593,857,857,857,857,0
|
|
20240417,141400,23631593,857,857,857,857,25
|
|
20240417,141300,23610168,857,857,857,857,27
|
|
20240417,141200,23587029,857,857,857,857,27
|
|
20240417,141100,23563890,856,857,857,856,373
|
|
20240417,141000,23244302,854,854,854,854,0
|
|
20240417,140900,23244302,854,854,854,854,0
|
|
20240417,140800,23244302,854,854,854,854,1
|
|
20240417,140700,23243448,854,854,854,854,0
|
|
20240417,140600,23243448,854,854,854,854,0
|
|
20240417,140500,23243448,854,854,854,854,0
|
|
20240417,140400,23243448,854,854,854,854,0
|
|
20240417,140300,23243448,854,854,854,854,0
|
|
20240417,140200,23243448,854,854,854,854,1375
|
|
20240417,140100,22069198,854,854,854,854,34
|
|
20240417,140000,22040162,854,854,854,854,3
|
|
20240417,135900,22037600,853,853,853,853,0
|
|
20240417,135800,22037600,853,854,854,853,255
|
|
20240417,135700,21820060,854,854,854,854,24
|
|
20240417,135600,21799564,854,854,854,854,0
|
|
20240417,135500,21799564,854,855,855,854,2051
|
|
20240417,135400,20048008,855,855,855,855,0
|
|
20240417,135300,20048008,855,855,855,855,0
|
|
20240417,135200,20048008,855,855,855,855,401
|
|
20240417,135100,19705153,855,855,855,855,5
|
|
20240417,135000,19700878,855,855,855,855,3
|
|
20240417,134900,19698313,855,855,855,855,2
|
|
20240417,134800,19696603,855,855,855,855,0
|
|
20240417,134700,19696603,855,855,855,855,0
|
|
20240417,134600,19696603,855,855,855,855,23
|
|
20240417,134500,19676938,854,854,854,854,0
|
|
20240417,134400,19676938,854,854,854,854,0
|
|
20240417,134300,19676938,854,854,854,854,0
|
|
20240417,134200,19676938,854,854,854,854,0
|
|
20240417,134100,19676938,854,854,854,854,1
|
|
20240417,134000,19676084,853,853,853,853,0
|
|
20240417,133900,19676084,853,853,853,853,0
|
|
20240417,133800,19676084,853,853,853,853,0
|
|
20240417,133700,19676084,853,853,853,853,0
|
|
20240417,133600,19676084,853,853,853,853,0
|
|
20240417,133500,19676084,853,853,853,853,0
|
|
20240417,133400,19676084,853,853,853,853,0
|
|
20240417,133300,19676084,853,853,853,853,0
|
|
20240417,133200,19676084,853,853,853,853,0
|
|
20240417,133100,19676084,853,853,853,853,26
|
|
20240417,133000,19653906,854,854,854,854,0
|
|
20240417,132900,19653906,854,854,854,854,0
|
|
20240417,132800,19653906,854,854,854,854,12
|
|
20240417,132700,19643658,853,853,853,853,0
|
|
20240417,132600,19643658,853,853,853,853,0
|
|
20240417,132500,19643658,853,853,853,853,27
|
|
20240417,132400,19620627,854,854,854,854,0
|
|
20240417,132300,19620627,854,854,854,854,0
|
|
20240417,132200,19620627,854,854,854,854,11
|
|
20240417,132100,19611233,854,854,854,854,0
|
|
20240417,132000,19611233,854,854,854,854,0
|
|
20240417,131900,19611233,854,854,854,854,24
|
|
20240417,131800,19590737,853,853,853,853,0
|
|
20240417,131700,19590737,853,853,853,853,0
|
|
20240417,131600,19590737,853,853,853,853,3
|
|
20240417,131500,19588178,853,853,853,853,20
|
|
20240417,131400,19571118,854,854,854,854,0
|
|
20240417,131300,19571118,854,853,854,853,187
|
|
20240417,131200,19411449,854,854,854,854,41
|
|
20240417,131100,19376435,854,854,854,854,29
|
|
20240417,131000,19351669,854,856,856,854,3031
|
|
20240417,130900,16761530,856,856,856,856,0
|
|
20240417,130800,16761530,856,856,856,856,0
|
|
20240417,130700,16761530,856,856,856,856,30
|
|
20240417,130600,16735850,856,856,856,856,0
|
|
20240417,130500,16735850,856,856,856,856,0
|
|
20240417,130400,16735850,856,856,856,856,30
|
|
20240417,130300,16710170,860,860,860,860,0
|
|
20240417,130200,16710170,860,860,860,860,0
|
|
20240417,130100,16710170,860,860,860,860,0
|
|
20240417,130000,16710170,860,860,860,860,1
|
|
20240417,125900,16709310,856,856,856,856,31
|
|
20240417,125800,16682774,857,857,857,857,0
|
|
20240417,125700,16682774,857,857,857,857,0
|
|
20240417,125600,16682774,857,857,857,857,32
|
|
20240417,125500,16655350,856,856,856,856,32
|
|
20240417,125400,16627958,856,856,856,856,32
|
|
20240417,125300,16600566,857,857,857,857,429
|
|
20240417,125200,16232913,857,857,857,857,33
|
|
20240417,125100,16204632,857,857,857,857,0
|
|
20240417,125000,16204632,857,857,857,857,0
|
|
20240417,124900,16204632,857,857,857,857,33
|
|
20240417,124800,16176351,858,858,858,858,0
|
|
20240417,124700,16176351,858,858,858,858,0
|
|
20240417,124600,16176351,858,858,858,858,5
|
|
20240417,124500,16172061,857,857,857,857,0
|
|
20240417,124400,16172061,857,857,857,857,0
|
|
20240417,124300,16172061,857,857,857,857,34
|
|
20240417,124200,16142923,857,857,857,857,0
|
|
20240417,124100,16142923,857,857,857,857,0
|
|
20240417,124000,16142923,857,857,857,857,0
|
|
20240417,123900,16142923,857,857,857,857,35
|
|
20240417,123800,16112928,858,858,858,858,0
|
|
20240417,123700,16112928,858,858,858,858,0
|
|
20240417,123600,16112928,858,858,858,858,20
|
|
20240417,123500,16095768,857,857,857,857,0
|
|
20240417,123400,16095768,857,857,857,857,0
|
|
20240417,123300,16095768,857,857,857,857,36
|
|
20240417,123200,16064916,863,863,863,863,0
|
|
20240417,123100,16064916,863,863,863,863,0
|
|
20240417,123000,16064916,863,863,863,863,1
|
|
20240417,122900,16064053,857,857,857,857,0
|
|
20240417,122800,16064053,857,857,857,857,38
|
|
20240417,122700,16031487,858,858,858,858,0
|
|
20240417,122600,16031487,858,858,858,858,0
|
|
20240417,122500,16031487,858,858,858,858,20
|
|
20240417,122400,16014327,863,863,863,863,0
|
|
20240417,122300,16014327,863,863,863,863,0
|
|
20240417,122200,16014327,863,863,863,863,1
|
|
20240417,122100,16013464,858,858,858,858,10
|
|
20240417,122000,16004884,858,858,858,858,0
|
|
20240417,121900,16004884,858,858,858,858,0
|
|
20240417,121800,16004884,858,858,858,858,0
|
|
20240417,121700,16004884,858,858,858,858,0
|
|
20240417,121600,16004884,858,858,858,858,0
|
|
20240417,121500,16004884,858,858,858,858,0
|
|
20240417,121400,16004884,858,858,858,858,0
|
|
20240417,121300,16004884,858,858,858,858,0
|
|
20240417,121200,16004884,858,858,858,858,0
|
|
20240417,121100,16004884,858,858,858,858,0
|
|
20240417,121000,16004884,858,858,858,858,0
|
|
20240417,120900,16004884,858,858,858,858,0
|
|
20240417,120800,16004884,858,858,858,858,0
|
|
20240417,120700,16004884,858,858,858,858,0
|
|
20240417,120600,16004884,858,858,858,858,0
|
|
20240417,120500,16004884,858,858,858,858,5
|
|
20240417,120400,16000594,860,860,860,860,0
|
|
20240417,120300,16000594,860,860,860,860,0
|
|
20240417,120200,16000594,860,860,860,860,0
|
|
20240417,120100,16000594,860,860,860,860,0
|
|
20240417,120000,16000594,860,860,860,860,0
|
|
20240417,115900,16000594,860,860,860,860,0
|
|
20240417,115800,16000594,860,860,860,860,1
|
|
20240417,115700,15999734,860,860,860,860,0
|
|
20240417,115600,15999734,860,860,860,860,0
|
|
20240417,115500,15999734,860,860,860,860,0
|
|
20240417,115400,15999734,860,860,860,860,0
|
|
20240417,115300,15999734,860,860,860,860,0
|
|
20240417,115200,15999734,860,860,860,860,0
|
|
20240417,115100,15999734,860,860,860,860,0
|
|
20240417,115000,15999734,860,860,860,860,0
|
|
20240417,114900,15999734,860,860,860,860,0
|
|
20240417,114800,15999734,860,860,860,860,0
|
|
20240417,114700,15999734,860,860,860,860,0
|
|
20240417,114600,15999734,860,860,860,860,0
|
|
20240417,114500,15999734,860,860,860,860,1
|
|
20240417,114400,15998874,860,860,860,860,0
|
|
20240417,114300,15998874,860,860,860,860,0
|
|
20240417,114200,15998874,860,860,860,860,0
|
|
20240417,114100,15998874,860,860,860,860,0
|
|
20240417,114000,15998874,860,860,860,860,0
|
|
20240417,113900,15998874,860,860,860,860,0
|
|
20240417,113800,15998874,860,860,860,860,0
|
|
20240417,113700,15998874,860,860,860,860,0
|
|
20240417,113600,15998874,860,860,860,860,0
|
|
20240417,113500,15998874,860,860,860,860,0
|
|
20240417,113400,15998874,860,860,860,860,0
|
|
20240417,113300,15998874,860,860,860,860,0
|
|
20240417,113200,15998874,860,860,860,860,0
|
|
20240417,113100,15998874,860,860,860,860,0
|
|
20240417,113000,15998874,860,860,860,860,0
|
|
20240417,112900,15998874,860,860,860,860,0
|
|
20240417,112800,15998874,860,860,860,860,0
|
|
20240417,112700,15998874,860,860,860,860,0
|
|
20240417,112600,15998874,860,860,860,860,0
|
|
20240417,112500,15998874,860,860,860,860,0
|
|
20240417,112400,15998874,860,860,860,860,0
|
|
20240417,112300,15998874,860,860,860,860,0
|
|
20240417,112200,15998874,860,860,860,860,0
|
|
20240417,112100,15998874,860,860,860,860,7
|
|
20240417,112000,15992854,860,860,860,860,0
|
|
20240417,111900,15992854,860,860,860,860,0
|
|
20240417,111800,15992854,860,860,860,860,0
|
|
20240417,111700,15992854,860,860,860,860,0
|
|
20240417,111600,15992854,860,860,860,860,2
|
|
20240417,111500,15991134,860,860,860,860,0
|
|
20240417,111400,15991134,860,860,860,860,0
|
|
20240417,111300,15991134,860,860,860,860,0
|
|
20240417,111200,15991134,860,860,860,860,0
|
|
20240417,111100,15991134,860,860,860,860,0
|
|
20240417,111000,15991134,860,860,860,860,0
|
|
20240417,110900,15991134,860,860,860,860,0
|
|
20240417,110800,15991134,860,860,860,860,0
|
|
20240417,110700,15991134,860,858,860,858,200
|
|
20240417,110600,15819308,858,858,858,858,0
|
|
20240417,110500,15819308,858,858,858,858,0
|
|
20240417,110400,15819308,858,858,858,858,0
|
|
20240417,110300,15819308,858,858,858,858,10
|
|
20240417,110200,15810728,858,858,858,858,800
|
|
20240417,110100,15124328,858,858,858,858,0
|
|
20240417,110000,15124328,858,858,858,858,0
|
|
20240417,105900,15124328,858,858,858,858,0
|
|
20240417,105800,15124328,858,858,858,858,0
|
|
20240417,105700,15124328,858,858,858,858,0
|
|
20240417,105600,15124328,858,858,858,858,0
|
|
20240417,105500,15124328,858,858,858,858,0
|
|
20240417,105400,15124328,858,858,858,858,0
|
|
20240417,105300,15124328,858,858,858,858,71
|
|
20240417,105200,15063410,858,858,858,858,0
|
|
20240417,105100,15063410,858,858,858,858,0
|
|
20240417,105000,15063410,858,858,858,858,85
|
|
20240417,104900,14990480,858,858,858,858,0
|
|
20240417,104800,14990480,858,858,858,858,0
|
|
20240417,104700,14990480,858,858,858,858,57
|
|
20240417,104600,14941574,858,858,858,858,0
|
|
20240417,104500,14941574,858,858,858,858,0
|
|
20240417,104400,14941574,858,858,858,858,3
|
|
20240417,104300,14939000,858,858,858,858,0
|
|
20240417,104200,14939000,858,858,858,858,0
|
|
20240417,104100,14939000,858,858,858,858,65
|
|
20240417,104000,14883230,858,858,858,858,0
|
|
20240417,103900,14883230,858,858,858,858,0
|
|
20240417,103800,14883230,858,858,858,858,70
|
|
20240417,103700,14823170,858,858,858,858,0
|
|
20240417,103600,14823170,858,858,858,858,0
|
|
20240417,103500,14823170,858,858,858,858,76
|
|
20240417,103400,14757962,858,858,858,858,0
|
|
20240417,103300,14757962,858,858,858,858,0
|
|
20240417,103200,14757962,858,858,858,858,83
|
|
20240417,103100,14686748,858,858,858,858,0
|
|
20240417,103000,14686748,858,858,858,858,0
|
|
20240417,102900,14686748,858,858,858,858,88
|
|
20240417,102800,14611244,858,858,858,858,0
|
|
20240417,102700,14611244,858,858,858,858,0
|
|
20240417,102600,14611244,858,858,858,858,25
|
|
20240417,102500,14589794,858,858,858,858,0
|
|
20240417,102400,14589794,858,858,858,858,0
|
|
20240417,102300,14589794,858,858,858,858,27
|
|
20240417,102200,14566628,858,858,858,858,0
|
|
20240417,102100,14566628,858,858,858,858,0
|
|
20240417,102000,14566628,858,858,858,858,31
|
|
20240417,101900,14540030,858,858,858,858,0
|
|
20240417,101800,14540030,858,858,858,858,0
|
|
20240417,101700,14540030,858,858,858,858,0
|
|
20240417,101600,14540030,858,858,858,858,0
|
|
20240417,101500,14540030,858,858,858,858,4
|
|
20240417,101400,14536598,858,858,858,858,0
|
|
20240417,101300,14536598,858,858,858,858,18
|
|
20240417,101200,14521154,859,859,859,859,0
|
|
20240417,101100,14521154,859,859,859,859,930
|
|
20240417,101000,13722284,859,859,859,859,0
|
|
20240417,100900,13722284,859,859,859,859,0
|
|
20240417,100800,13722284,859,859,859,859,0
|
|
20240417,100700,13722284,859,859,859,859,0
|
|
20240417,100600,13722284,859,859,859,859,0
|
|
20240417,100500,13722284,859,859,859,859,0
|
|
20240417,100400,13722284,859,859,859,859,0
|
|
20240417,100300,13722284,859,859,859,859,189
|
|
20240417,100200,13559933,859,859,859,859,62
|
|
20240417,100100,13506675,859,859,859,859,0
|
|
20240417,100000,13506675,859,859,859,859,61
|
|
20240417,095900,13454276,858,858,858,858,3
|
|
20240417,095800,13451702,859,859,859,859,0
|
|
20240417,095700,13451702,859,859,859,859,3
|
|
20240417,095600,13449125,858,858,858,858,0
|
|
20240417,095500,13449125,858,855,858,852,1206
|
|
20240417,095400,12416043,858,858,858,858,0
|
|
20240417,095300,12416043,858,858,858,858,1
|
|
20240417,095200,12415185,858,858,858,858,0
|
|
20240417,095100,12415185,858,858,858,858,2
|
|
20240417,095000,12413469,858,858,858,858,0
|
|
20240417,094900,12413469,858,858,858,858,0
|
|
20240417,094800,12413469,858,855,858,852,5370
|
|
20240417,094700,7833389,858,858,858,858,54
|
|
20240417,094600,7787057,858,858,858,858,0
|
|
20240417,094500,7787057,858,858,858,858,1
|
|
20240417,094400,7786199,855,855,855,855,1
|
|
20240417,094300,7785344,858,858,858,858,2
|
|
20240417,094200,7783628,858,858,858,858,0
|
|
20240417,094100,7783628,858,858,858,858,0
|
|
20240417,094000,7783628,858,858,858,858,0
|
|
20240417,093900,7783628,858,858,858,858,0
|
|
20240417,093800,7783628,858,858,858,858,0
|
|
20240417,093700,7783628,858,858,858,858,1
|
|
20240417,093600,7782770,858,858,858,858,1
|
|
20240417,093500,7781912,858,858,858,858,0
|
|
20240417,093400,7781912,858,858,858,858,0
|
|
20240417,093300,7781912,858,858,858,858,0
|
|
20240417,093200,7781912,858,858,858,858,0
|
|
20240417,093100,7781912,858,858,858,858,2
|
|
20240417,093000,7780196,854,854,854,854,5
|
|
20240417,092900,7775926,858,853,858,853,310
|
|
20240417,092800,7511491,853,853,853,853,2441
|
|
20240417,092700,5429318,854,855,855,854,2717
|
|
20240417,092600,3108898,855,858,859,855,1438
|
|
20240417,092500,1876882,859,859,859,859,0
|
|
20240417,092400,1876882,859,859,859,859,1
|
|
20240417,092300,1876023,859,859,859,859,34
|
|
20240417,092200,1846817,859,859,859,859,3
|
|
20240417,092100,1844240,859,859,859,859,0
|
|
20240417,092000,1844240,859,859,859,859,0
|
|
20240417,091900,1844240,859,859,859,859,947
|
|
20240417,091800,1030767,859,859,859,859,0
|
|
20240417,091700,1030767,859,859,859,859,0
|
|
20240417,091600,1030767,859,859,859,859,0
|
|
20240417,091500,1030767,859,859,859,859,0
|
|
20240417,091400,1030767,859,859,859,859,184
|
|
20240417,091300,872711,859,859,859,859,122
|
|
20240417,091200,767913,859,859,859,859,0
|
|
20240417,091100,767913,859,859,859,858,452
|
|
20240417,091000,379646,859,860,860,859,177
|
|
20240417,090900,227527,860,860,860,860,64
|
|
20240417,090800,172487,867,867,867,867,1
|
|
20240417,090700,171620,858,859,859,858,143
|
|
20240417,090600,48915,867,867,867,867,0
|
|
20240417,090500,48915,867,867,867,867,0
|
|
20240417,090400,48915,867,867,867,867,0
|
|
20240417,090300,48915,867,867,867,867,0
|
|
20240417,090200,48915,867,867,867,867,0
|
|
20240417,090100,48915,867,867,867,867,1
|
|
20240417,090000,48048,858,858,858,858,56
|