579 lines
25 KiB
CSV
579 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,183600,47441591,536,536,536,536,17
|
|
20240417,183500,47441591,536,536,536,536,0
|
|
20240417,183400,47441591,536,536,536,536,0
|
|
20240417,183300,47441591,536,536,536,536,0
|
|
20240417,183200,47441591,536,536,536,536,0
|
|
20240417,183100,47441591,536,536,536,536,0
|
|
20240417,183000,47441591,536,536,536,536,0
|
|
20240417,182900,47441591,536,536,536,536,0
|
|
20240417,182800,47441591,536,536,536,536,0
|
|
20240417,182700,47441591,536,536,536,536,0
|
|
20240417,182600,47441591,536,536,536,536,0
|
|
20240417,182500,47441591,536,536,536,536,0
|
|
20240417,182400,47441591,536,536,536,536,0
|
|
20240417,182300,47441591,536,536,536,536,0
|
|
20240417,182200,47441591,536,536,536,536,0
|
|
20240417,182100,47441591,536,536,536,536,0
|
|
20240417,182000,47441591,536,536,536,536,0
|
|
20240417,181900,47441591,536,536,536,536,0
|
|
20240417,181800,47441591,536,536,536,536,0
|
|
20240417,181700,47441591,536,536,536,536,0
|
|
20240417,181600,47441591,536,536,536,536,0
|
|
20240417,181500,47441591,536,536,536,536,0
|
|
20240417,181400,47441591,536,536,536,536,0
|
|
20240417,181300,47441591,536,536,536,536,0
|
|
20240417,181200,47441591,536,536,536,536,0
|
|
20240417,181100,47441591,536,536,536,536,0
|
|
20240417,181000,47441591,536,536,536,536,0
|
|
20240417,180900,47441591,536,536,536,536,0
|
|
20240417,180800,47441591,536,536,536,536,0
|
|
20240417,180700,47441591,536,536,536,536,0
|
|
20240417,180600,47441591,536,536,536,536,17
|
|
20240417,180500,47441591,536,536,536,536,0
|
|
20240417,180400,47441591,536,536,536,536,0
|
|
20240417,180300,47441591,536,536,536,536,0
|
|
20240417,180200,47441591,536,536,536,536,0
|
|
20240417,180100,47441591,536,536,536,536,0
|
|
20240417,180000,47441591,536,536,536,536,0
|
|
20240417,175900,47441591,536,536,536,536,0
|
|
20240417,175800,47441591,536,536,536,536,0
|
|
20240417,175700,47441591,536,536,536,536,0
|
|
20240417,175600,47441591,536,536,536,536,0
|
|
20240417,175500,47441591,536,536,536,536,0
|
|
20240417,175400,47441591,536,536,536,536,0
|
|
20240417,175300,47441591,536,536,536,536,0
|
|
20240417,175200,47441591,536,536,536,536,0
|
|
20240417,175100,47441591,536,536,536,536,0
|
|
20240417,175000,47441591,536,536,536,536,0
|
|
20240417,174900,47441591,536,536,536,536,0
|
|
20240417,174800,47441591,536,536,536,536,0
|
|
20240417,174700,47441591,536,536,536,536,0
|
|
20240417,174600,47441591,536,536,536,536,0
|
|
20240417,174500,47441591,536,536,536,536,0
|
|
20240417,174400,47441591,536,536,536,536,0
|
|
20240417,174300,47441591,536,536,536,536,0
|
|
20240417,174200,47441591,536,536,536,536,0
|
|
20240417,174100,47441591,536,536,536,536,0
|
|
20240417,174000,47441591,536,536,536,536,0
|
|
20240417,173900,47441591,536,536,536,536,0
|
|
20240417,173800,47441591,536,536,536,536,0
|
|
20240417,173700,47441591,536,536,536,536,0
|
|
20240417,173600,47441591,536,536,536,536,17
|
|
20240417,173500,47441591,536,536,536,536,0
|
|
20240417,173400,47441591,536,536,536,536,0
|
|
20240417,173300,47441591,536,536,536,536,0
|
|
20240417,173200,47441591,536,536,536,536,0
|
|
20240417,173100,47441591,536,536,536,536,0
|
|
20240417,173000,47441591,536,536,536,536,0
|
|
20240417,172900,47441591,536,536,536,536,0
|
|
20240417,172800,47441591,536,536,536,536,0
|
|
20240417,172700,47441591,536,536,536,536,0
|
|
20240417,172600,47441591,536,536,536,536,0
|
|
20240417,172500,47441591,536,536,536,536,0
|
|
20240417,172400,47441591,536,536,536,536,0
|
|
20240417,172300,47441591,536,536,536,536,0
|
|
20240417,172200,47441591,536,536,536,536,0
|
|
20240417,172100,47441591,536,536,536,536,0
|
|
20240417,172000,47441591,536,536,536,536,0
|
|
20240417,171900,47441591,536,536,536,536,0
|
|
20240417,171800,47441591,536,536,536,536,0
|
|
20240417,171700,47441591,536,536,536,536,0
|
|
20240417,171600,47441591,536,536,536,536,0
|
|
20240417,171500,47441591,536,536,536,536,0
|
|
20240417,171400,47441591,536,536,536,536,0
|
|
20240417,171300,47441591,536,536,536,536,0
|
|
20240417,171200,47441591,536,536,536,536,0
|
|
20240417,171100,47441591,536,536,536,536,0
|
|
20240417,171000,47441591,536,536,536,536,0
|
|
20240417,170900,47441591,536,536,536,536,0
|
|
20240417,170800,47441591,536,536,536,536,0
|
|
20240417,170700,47441591,536,536,536,536,0
|
|
20240417,170600,47441591,536,536,536,536,17
|
|
20240417,170500,47441591,536,536,536,536,0
|
|
20240417,170400,47441591,536,536,536,536,0
|
|
20240417,170300,47441591,536,536,536,536,0
|
|
20240417,170200,47441591,536,536,536,536,0
|
|
20240417,170100,47441591,536,536,536,536,0
|
|
20240417,170000,47441591,536,536,536,536,0
|
|
20240417,165900,47441591,536,536,536,536,0
|
|
20240417,165800,47441591,536,536,536,536,0
|
|
20240417,165700,47441591,536,536,536,536,0
|
|
20240417,165600,47441591,536,536,536,536,0
|
|
20240417,165500,47441591,536,536,536,536,0
|
|
20240417,165400,47441591,536,536,536,536,0
|
|
20240417,165300,47441591,536,536,536,536,0
|
|
20240417,165200,47441591,536,536,536,536,0
|
|
20240417,165100,47441591,536,536,536,536,0
|
|
20240417,165000,47441591,536,536,536,536,0
|
|
20240417,164900,47441591,536,536,536,536,0
|
|
20240417,164800,47441591,536,536,536,536,0
|
|
20240417,164700,47441591,536,536,536,536,0
|
|
20240417,164600,47441591,536,536,536,536,0
|
|
20240417,164500,47441591,536,536,536,536,0
|
|
20240417,164400,47441591,536,536,536,536,0
|
|
20240417,164300,47441591,536,536,536,536,0
|
|
20240417,164200,47441591,536,536,536,536,0
|
|
20240417,164100,47441591,536,536,536,536,0
|
|
20240417,164000,47441591,536,536,536,536,0
|
|
20240417,163900,47441591,536,536,536,536,0
|
|
20240417,163800,47441591,536,536,536,536,0
|
|
20240417,163700,47441591,536,536,536,536,0
|
|
20240417,163600,47441591,536,536,536,536,17
|
|
20240417,163500,47441591,536,536,536,536,0
|
|
20240417,163400,47441591,536,536,536,536,0
|
|
20240417,163300,47441591,536,536,536,536,0
|
|
20240417,163200,47441591,536,536,536,536,0
|
|
20240417,163100,47441591,536,536,536,536,0
|
|
20240417,163000,47441591,536,536,536,536,0
|
|
20240417,162900,47441591,536,536,536,536,0
|
|
20240417,162800,47441591,536,536,536,536,0
|
|
20240417,162700,47441591,536,536,536,536,0
|
|
20240417,162600,47441591,536,536,536,536,0
|
|
20240417,162500,47441591,536,536,536,536,0
|
|
20240417,162400,47441591,536,536,536,536,0
|
|
20240417,162300,47441591,536,536,536,536,0
|
|
20240417,162200,47441591,536,536,536,536,0
|
|
20240417,162100,47441591,536,536,536,536,0
|
|
20240417,162000,47441591,536,536,536,536,0
|
|
20240417,161900,47441591,536,536,536,536,0
|
|
20240417,161800,47441591,536,536,536,536,0
|
|
20240417,161700,47441591,536,536,536,536,0
|
|
20240417,161600,47441591,536,536,536,536,0
|
|
20240417,161500,47441591,536,536,536,536,0
|
|
20240417,161400,47441591,536,536,536,536,0
|
|
20240417,161300,47441591,536,536,536,536,0
|
|
20240417,161200,47441591,536,536,536,536,0
|
|
20240417,161100,47441591,536,536,536,536,0
|
|
20240417,161000,47441591,536,536,536,536,0
|
|
20240417,160900,47441591,536,536,536,536,0
|
|
20240417,160800,47441591,536,536,536,536,0
|
|
20240417,160700,47441591,536,536,536,536,0
|
|
20240417,160600,47441591,536,536,536,536,17
|
|
20240417,160500,47441591,536,536,536,536,0
|
|
20240417,160400,47441591,536,536,536,536,0
|
|
20240417,160300,47441591,536,536,536,536,0
|
|
20240417,160200,47441591,536,536,536,536,0
|
|
20240417,160100,47441591,536,536,536,536,0
|
|
20240417,160000,47441591,536,536,536,536,0
|
|
20240417,155900,47441591,536,536,536,536,0
|
|
20240417,155800,47441591,536,536,536,536,0
|
|
20240417,155700,47441591,536,536,536,536,0
|
|
20240417,155600,47441591,536,536,536,536,0
|
|
20240417,155500,47441591,536,536,536,536,0
|
|
20240417,155400,47441591,536,536,536,536,0
|
|
20240417,155300,47441591,536,536,536,536,0
|
|
20240417,155200,47441591,536,536,536,536,0
|
|
20240417,155100,47441591,536,536,536,536,0
|
|
20240417,155000,47441591,536,536,536,536,0
|
|
20240417,154900,47441591,536,536,536,536,0
|
|
20240417,154800,47441591,536,536,536,536,0
|
|
20240417,154700,47441591,536,536,536,536,0
|
|
20240417,154600,47441591,536,536,536,536,0
|
|
20240417,154500,47441591,536,536,536,536,0
|
|
20240417,154400,47441591,536,536,536,536,0
|
|
20240417,154300,47441591,536,536,536,536,0
|
|
20240417,154200,47441591,536,536,536,536,0
|
|
20240417,154100,47441591,536,536,536,536,0
|
|
20240417,154000,47441591,536,536,536,536,0
|
|
20240417,153900,47441591,536,536,536,536,0
|
|
20240417,153800,47441591,536,536,536,536,0
|
|
20240417,153700,47441591,536,536,536,536,0
|
|
20240417,153600,47441591,536,536,536,536,17
|
|
20240417,153500,47441591,536,536,536,536,0
|
|
20240417,153400,47441591,536,536,536,536,0
|
|
20240417,153300,47441591,536,536,536,536,0
|
|
20240417,153200,47441591,536,536,536,536,0
|
|
20240417,153100,47441591,536,536,536,536,0
|
|
20240417,153000,47441591,536,536,536,536,17
|
|
20240417,152900,47432479,536,536,536,536,0
|
|
20240417,152800,47432479,536,536,536,536,0
|
|
20240417,152700,47432479,536,536,536,536,0
|
|
20240417,152600,47432479,536,536,536,536,0
|
|
20240417,152500,47432479,536,536,536,536,0
|
|
20240417,152400,47432479,536,536,536,536,0
|
|
20240417,152300,47432479,536,536,536,536,0
|
|
20240417,152200,47432479,536,536,536,536,0
|
|
20240417,152100,47432479,536,536,536,536,0
|
|
20240417,152000,47432479,536,536,536,536,0
|
|
20240417,151900,47432479,536,536,536,536,0
|
|
20240417,151800,47432479,536,533,536,533,30
|
|
20240417,151700,47416486,536,536,536,536,0
|
|
20240417,151600,47416486,536,534,536,534,4000
|
|
20240417,151500,45276334,533,533,533,533,0
|
|
20240417,151400,45276334,533,533,533,533,0
|
|
20240417,151300,45276334,533,533,533,533,179
|
|
20240417,151200,45180927,533,533,533,533,7
|
|
20240417,151100,45177196,533,533,533,533,78
|
|
20240417,151000,45135622,533,534,534,533,1838
|
|
20240417,150900,44155208,536,536,536,536,0
|
|
20240417,150800,44155208,536,536,536,536,0
|
|
20240417,150700,44155208,536,536,536,536,0
|
|
20240417,150600,44155208,536,536,536,536,0
|
|
20240417,150500,44155208,536,535,536,535,6
|
|
20240417,150400,44151993,535,537,537,535,543
|
|
20240417,150300,43861486,537,537,537,537,0
|
|
20240417,150200,43861486,537,537,537,537,0
|
|
20240417,150100,43861486,537,536,537,536,41
|
|
20240417,150000,43839489,535,535,535,535,0
|
|
20240417,145900,43839489,535,535,535,535,0
|
|
20240417,145800,43839489,535,535,535,535,0
|
|
20240417,145700,43839489,535,535,535,535,7
|
|
20240417,145600,43835744,535,536,536,535,21
|
|
20240417,145500,43824508,535,535,535,535,0
|
|
20240417,145400,43824508,535,535,535,535,0
|
|
20240417,145300,43824508,535,535,535,535,0
|
|
20240417,145200,43824508,535,535,535,535,0
|
|
20240417,145100,43824508,535,535,535,535,21
|
|
20240417,145000,43813273,536,536,536,536,10
|
|
20240417,144900,43807913,536,536,536,536,0
|
|
20240417,144800,43807913,536,536,536,536,1
|
|
20240417,144700,43807377,536,536,536,536,3
|
|
20240417,144600,43805769,535,535,535,535,21
|
|
20240417,144500,43794534,535,535,535,535,0
|
|
20240417,144400,43794534,535,535,535,535,0
|
|
20240417,144300,43794534,535,535,535,535,0
|
|
20240417,144200,43794534,535,535,535,535,0
|
|
20240417,144100,43794534,535,535,535,535,21
|
|
20240417,144000,43783299,535,535,535,535,0
|
|
20240417,143900,43783299,535,535,535,535,0
|
|
20240417,143800,43783299,535,535,535,535,200
|
|
20240417,143700,43676299,535,535,535,535,0
|
|
20240417,143600,43676299,535,535,535,535,21
|
|
20240417,143500,43665064,536,536,536,536,0
|
|
20240417,143400,43665064,536,536,536,536,0
|
|
20240417,143300,43665064,536,536,536,536,0
|
|
20240417,143200,43665064,536,536,536,536,30
|
|
20240417,143100,43648984,536,536,536,536,0
|
|
20240417,143000,43648984,536,536,536,536,5
|
|
20240417,142900,43646304,537,537,537,537,0
|
|
20240417,142800,43646304,537,537,537,537,50
|
|
20240417,142700,43619454,537,535,537,535,41
|
|
20240417,142600,43597460,537,537,537,537,0
|
|
20240417,142500,43597460,537,537,537,537,0
|
|
20240417,142400,43597460,537,537,537,537,0
|
|
20240417,142300,43597460,537,537,537,537,0
|
|
20240417,142200,43597460,537,536,537,536,50
|
|
20240417,142100,43570625,535,535,535,535,21
|
|
20240417,142000,43559390,535,535,535,535,6
|
|
20240417,141900,43556180,536,536,536,536,5
|
|
20240417,141800,43553500,536,536,536,536,0
|
|
20240417,141700,43553500,536,536,536,536,1
|
|
20240417,141600,43552964,536,536,536,536,0
|
|
20240417,141500,43552964,536,536,536,536,0
|
|
20240417,141400,43552964,536,536,536,536,138
|
|
20240417,141300,43478996,536,536,536,536,462
|
|
20240417,141200,43231364,536,536,536,536,5
|
|
20240417,141100,43228684,536,536,536,536,0
|
|
20240417,141000,43228684,536,536,536,536,0
|
|
20240417,140900,43228684,536,536,536,536,224
|
|
20240417,140800,43108620,536,536,536,536,540
|
|
20240417,140700,42819180,536,536,536,536,1
|
|
20240417,140600,42818644,536,535,536,535,872
|
|
20240417,140500,42351273,536,536,536,536,0
|
|
20240417,140400,42351273,536,536,536,536,100
|
|
20240417,140300,42297673,535,535,535,535,167
|
|
20240417,140200,42208328,535,535,535,535,664
|
|
20240417,140100,41853088,534,534,534,534,21
|
|
20240417,140000,41841874,535,535,535,535,900
|
|
20240417,135900,41360374,536,536,536,536,3731
|
|
20240417,135800,39360558,536,536,536,536,0
|
|
20240417,135700,39360558,536,536,536,536,0
|
|
20240417,135600,39360558,536,536,536,536,0
|
|
20240417,135500,39360558,536,536,536,536,1749
|
|
20240417,135400,38423094,536,536,536,536,18
|
|
20240417,135300,38413446,536,536,536,536,0
|
|
20240417,135200,38413446,536,536,536,536,6
|
|
20240417,135100,38410230,535,535,535,535,0
|
|
20240417,135000,38410230,535,535,535,535,0
|
|
20240417,134900,38410230,535,535,535,535,0
|
|
20240417,134800,38410230,535,535,535,535,0
|
|
20240417,134700,38410230,535,535,535,535,1
|
|
20240417,134600,38409695,535,535,535,535,0
|
|
20240417,134500,38409695,535,535,535,535,1
|
|
20240417,134400,38409160,535,535,535,535,293
|
|
20240417,134300,38252405,536,536,536,536,0
|
|
20240417,134200,38252405,536,536,536,536,0
|
|
20240417,134100,38252405,536,536,536,536,0
|
|
20240417,134000,38252405,536,536,536,536,0
|
|
20240417,133900,38252405,536,536,536,536,20
|
|
20240417,133800,38241685,534,534,534,534,0
|
|
20240417,133700,38241685,534,534,534,534,0
|
|
20240417,133600,38241685,534,534,534,534,0
|
|
20240417,133500,38241685,534,534,534,534,0
|
|
20240417,133400,38241685,534,534,534,534,0
|
|
20240417,133300,38241685,534,534,534,534,0
|
|
20240417,133200,38241685,534,533,534,533,1531
|
|
20240417,133100,37425585,533,533,533,533,0
|
|
20240417,133000,37425585,533,533,533,533,0
|
|
20240417,132900,37425585,533,533,533,533,1
|
|
20240417,132800,37425052,534,534,534,534,0
|
|
20240417,132700,37425052,534,534,534,534,1
|
|
20240417,132600,37424518,534,534,534,534,4
|
|
20240417,132500,37422382,534,534,534,534,0
|
|
20240417,132400,37422382,534,534,534,534,0
|
|
20240417,132300,37422382,534,534,534,534,2
|
|
20240417,132200,37421314,534,534,534,534,0
|
|
20240417,132100,37421314,534,533,534,533,13
|
|
20240417,132000,37414382,533,533,533,533,0
|
|
20240417,131900,37414382,533,533,533,533,0
|
|
20240417,131800,37414382,533,533,533,533,0
|
|
20240417,131700,37414382,533,533,533,533,0
|
|
20240417,131600,37414382,533,533,533,533,21
|
|
20240417,131500,37403189,534,534,534,534,2
|
|
20240417,131400,37402121,534,534,534,534,1
|
|
20240417,131300,37401587,533,533,533,533,21
|
|
20240417,131200,37390394,534,534,534,534,540
|
|
20240417,131100,37102034,534,534,534,534,0
|
|
20240417,131000,37102034,534,534,534,534,0
|
|
20240417,130900,37102034,534,534,534,534,10
|
|
20240417,130800,37096694,534,534,534,534,0
|
|
20240417,130700,37096694,534,534,534,534,30
|
|
20240417,130600,37080674,535,535,535,535,1
|
|
20240417,130500,37080139,535,534,536,534,186
|
|
20240417,130400,36980539,535,535,535,535,0
|
|
20240417,130300,36980539,535,534,535,534,78
|
|
20240417,130200,36938829,534,534,534,534,0
|
|
20240417,130100,36938829,534,534,534,534,0
|
|
20240417,130000,36938829,534,534,534,534,920
|
|
20240417,125900,36447549,535,535,535,535,0
|
|
20240417,125800,36447549,535,535,535,535,0
|
|
20240417,125700,36447549,535,535,535,535,0
|
|
20240417,125600,36447549,535,535,535,535,0
|
|
20240417,125500,36447549,535,535,535,535,1
|
|
20240417,125400,36447014,532,532,532,532,0
|
|
20240417,125300,36447014,532,532,532,532,0
|
|
20240417,125200,36447014,532,532,532,532,0
|
|
20240417,125100,36447014,532,532,532,532,0
|
|
20240417,125000,36447014,532,532,532,532,0
|
|
20240417,124900,36447014,532,532,532,532,5
|
|
20240417,124800,36444354,535,535,535,535,0
|
|
20240417,124700,36444354,535,535,535,535,0
|
|
20240417,124600,36444354,535,535,535,535,0
|
|
20240417,124500,36444354,535,535,535,535,1
|
|
20240417,124400,36443819,535,535,535,535,0
|
|
20240417,124300,36443819,535,535,535,535,0
|
|
20240417,124200,36443819,535,535,535,535,0
|
|
20240417,124100,36443819,535,535,535,535,1
|
|
20240417,124000,36443284,535,535,535,535,14
|
|
20240417,123900,36435794,536,536,536,536,0
|
|
20240417,123800,36435794,536,536,536,536,0
|
|
20240417,123700,36435794,536,536,536,536,1
|
|
20240417,123600,36435258,536,536,536,536,0
|
|
20240417,123500,36435258,536,536,536,536,9
|
|
20240417,123400,36430434,536,536,536,536,0
|
|
20240417,123300,36430434,536,536,536,536,0
|
|
20240417,123200,36430434,536,536,536,536,0
|
|
20240417,123100,36430434,536,536,536,536,1
|
|
20240417,123000,36429898,536,536,536,536,0
|
|
20240417,122900,36429898,536,536,536,536,0
|
|
20240417,122800,36429898,536,536,536,536,0
|
|
20240417,122700,36429898,536,536,536,536,1
|
|
20240417,122600,36429362,536,536,536,536,1
|
|
20240417,122500,36428826,536,536,536,536,0
|
|
20240417,122400,36428826,536,536,536,536,0
|
|
20240417,122300,36428826,536,536,536,536,0
|
|
20240417,122200,36428826,536,536,536,536,0
|
|
20240417,122100,36428826,536,536,536,536,0
|
|
20240417,122000,36428826,536,536,536,535,2163
|
|
20240417,121900,35271508,535,535,535,535,0
|
|
20240417,121800,35271508,535,535,535,535,140
|
|
20240417,121700,35196608,535,535,535,535,16
|
|
20240417,121600,35188048,535,535,535,535,0
|
|
20240417,121500,35188048,535,535,535,535,2
|
|
20240417,121400,35186978,535,535,535,535,1
|
|
20240417,121300,35186443,531,531,531,531,0
|
|
20240417,121200,35186443,531,531,531,531,0
|
|
20240417,121100,35186443,531,531,531,531,0
|
|
20240417,121000,35186443,531,531,531,531,0
|
|
20240417,120900,35186443,531,531,531,531,0
|
|
20240417,120800,35186443,531,531,531,531,0
|
|
20240417,120700,35186443,531,532,532,531,776
|
|
20240417,120600,34774326,535,535,535,535,0
|
|
20240417,120500,34774326,535,535,535,535,1
|
|
20240417,120400,34773791,535,535,535,535,0
|
|
20240417,120300,34773791,535,535,535,535,0
|
|
20240417,120200,34773791,535,535,535,535,0
|
|
20240417,120100,34773791,535,535,535,535,0
|
|
20240417,120000,34773791,535,535,535,535,0
|
|
20240417,115900,34773791,535,535,535,535,0
|
|
20240417,115800,34773791,535,535,535,535,0
|
|
20240417,115700,34773791,535,535,535,535,163
|
|
20240417,115600,34686586,531,531,531,531,0
|
|
20240417,115500,34686586,531,531,531,531,0
|
|
20240417,115400,34686586,531,531,531,531,0
|
|
20240417,115300,34686586,531,531,531,531,0
|
|
20240417,115200,34686586,531,531,531,531,0
|
|
20240417,115100,34686586,531,531,531,531,0
|
|
20240417,115000,34686586,531,531,531,531,0
|
|
20240417,114900,34686586,531,531,531,531,0
|
|
20240417,114800,34686586,531,532,532,531,200
|
|
20240417,114700,34580277,535,535,535,535,2
|
|
20240417,114600,34579207,535,535,535,535,0
|
|
20240417,114500,34579207,535,535,535,535,0
|
|
20240417,114400,34579207,535,535,535,535,50
|
|
20240417,114300,34552457,535,535,535,535,0
|
|
20240417,114200,34552457,535,535,535,535,0
|
|
20240417,114100,34552457,535,535,535,535,0
|
|
20240417,114000,34552457,535,535,535,535,0
|
|
20240417,113900,34552457,535,535,535,535,0
|
|
20240417,113800,34552457,535,535,535,535,0
|
|
20240417,113700,34552457,535,535,535,535,0
|
|
20240417,113600,34552457,535,535,535,535,1
|
|
20240417,113500,34551922,535,535,535,535,0
|
|
20240417,113400,34551922,535,535,535,535,0
|
|
20240417,113300,34551922,535,535,535,535,0
|
|
20240417,113200,34551922,535,535,535,535,0
|
|
20240417,113100,34551922,535,535,535,535,3
|
|
20240417,113000,34550317,535,535,535,535,20
|
|
20240417,112900,34539617,535,535,535,535,50
|
|
20240417,112800,34512867,535,535,535,535,0
|
|
20240417,112700,34512867,535,535,535,535,1
|
|
20240417,112600,34512332,535,535,535,535,0
|
|
20240417,112500,34512332,535,535,535,535,235
|
|
20240417,112400,34386607,535,535,535,535,5
|
|
20240417,112300,34383932,535,535,535,535,0
|
|
20240417,112200,34383932,535,535,535,535,0
|
|
20240417,112100,34383932,535,535,535,535,0
|
|
20240417,112000,34383932,535,535,535,535,0
|
|
20240417,111900,34383932,535,535,535,535,0
|
|
20240417,111800,34383932,535,535,535,535,0
|
|
20240417,111700,34383932,535,535,535,535,0
|
|
20240417,111600,34383932,535,535,535,535,1
|
|
20240417,111500,34383397,535,535,535,535,1
|
|
20240417,111400,34382862,535,535,535,535,0
|
|
20240417,111300,34382862,535,535,535,535,19
|
|
20240417,111200,34372697,535,535,535,535,0
|
|
20240417,111100,34372697,535,535,535,535,0
|
|
20240417,111000,34372697,535,535,535,535,0
|
|
20240417,110900,34372697,535,535,535,535,0
|
|
20240417,110800,34372697,535,535,535,535,0
|
|
20240417,110700,34372697,535,535,535,535,400
|
|
20240417,110600,34158697,535,535,535,535,5
|
|
20240417,110500,34156022,535,535,535,535,535
|
|
20240417,110400,33869797,535,535,535,535,1879
|
|
20240417,110300,32864532,535,532,535,532,100
|
|
20240417,110200,32811248,532,532,532,532,76
|
|
20240417,110100,32770816,531,532,532,531,4
|
|
20240417,110000,32768689,532,532,532,532,0
|
|
20240417,105900,32768689,532,532,532,532,0
|
|
20240417,105800,32768689,532,532,532,532,2
|
|
20240417,105700,32767625,532,532,532,532,100
|
|
20240417,105600,32714425,532,532,532,532,10
|
|
20240417,105500,32709105,532,532,532,532,1
|
|
20240417,105400,32708573,532,531,532,531,246
|
|
20240417,105300,32577824,532,532,532,532,2
|
|
20240417,105200,32576760,532,532,532,532,0
|
|
20240417,105100,32576760,532,532,532,532,1
|
|
20240417,105000,32576228,536,536,536,536,0
|
|
20240417,104900,32576228,536,536,536,536,0
|
|
20240417,104800,32576228,536,536,536,536,0
|
|
20240417,104700,32576228,536,536,536,536,0
|
|
20240417,104600,32576228,536,536,536,536,1
|
|
20240417,104500,32575692,531,531,531,531,0
|
|
20240417,104400,32575692,531,531,531,531,0
|
|
20240417,104300,32575692,531,531,531,531,0
|
|
20240417,104200,32575692,531,535,535,531,4454
|
|
20240417,104100,30205070,537,537,537,537,0
|
|
20240417,104000,30205070,537,537,537,537,37
|
|
20240417,103900,30185201,537,537,537,537,1
|
|
20240417,103800,30184664,537,537,537,537,1
|
|
20240417,103700,30184127,537,537,537,537,5
|
|
20240417,103600,30181442,535,535,535,535,0
|
|
20240417,103500,30181442,535,535,535,535,0
|
|
20240417,103400,30181442,535,535,535,535,0
|
|
20240417,103300,30181442,535,535,535,535,0
|
|
20240417,103200,30181442,535,535,535,535,0
|
|
20240417,103100,30181442,535,535,535,535,0
|
|
20240417,103000,30181442,535,535,535,535,0
|
|
20240417,102900,30181442,535,535,535,535,1
|
|
20240417,102800,30180907,537,537,537,537,0
|
|
20240417,102700,30180907,537,537,537,537,1
|
|
20240417,102600,30180370,537,537,537,537,1
|
|
20240417,102500,30179833,537,537,537,537,7
|
|
20240417,102400,30176074,537,537,537,537,0
|
|
20240417,102300,30176074,537,537,537,537,0
|
|
20240417,102200,30176074,537,536,537,536,62
|
|
20240417,102100,30142812,537,537,537,537,0
|
|
20240417,102000,30142812,537,537,537,537,0
|
|
20240417,101900,30142812,537,537,537,537,0
|
|
20240417,101800,30142812,537,537,537,537,0
|
|
20240417,101700,30142812,537,537,537,537,14
|
|
20240417,101600,30135294,537,537,537,537,0
|
|
20240417,101500,30135294,537,537,537,537,101
|
|
20240417,101400,30081057,537,537,537,537,0
|
|
20240417,101300,30081057,537,537,537,537,0
|
|
20240417,101200,30081057,537,537,537,537,0
|
|
20240417,101100,30081057,537,537,537,537,0
|
|
20240417,101000,30081057,537,537,537,537,946
|
|
20240417,100900,29573055,537,537,537,537,0
|
|
20240417,100800,29573055,537,537,537,537,0
|
|
20240417,100700,29573055,537,537,537,537,0
|
|
20240417,100600,29573055,537,537,537,537,0
|
|
20240417,100500,29573055,537,537,537,537,0
|
|
20240417,100400,29573055,537,537,537,537,300
|
|
20240417,100300,29411955,537,537,537,537,0
|
|
20240417,100200,29411955,537,538,538,537,6405
|
|
20240417,100100,25972336,538,539,539,538,53
|
|
20240417,100000,25943812,539,539,539,539,133
|
|
20240417,095900,25872125,539,539,539,539,0
|
|
20240417,095800,25872125,539,539,539,539,0
|
|
20240417,095700,25872125,539,539,539,539,4
|
|
20240417,095600,25869969,539,539,539,539,1
|
|
20240417,095500,25869430,539,539,539,539,1935
|
|
20240417,095400,24826465,539,539,539,539,0
|
|
20240417,095300,24826465,539,539,539,539,0
|
|
20240417,095200,24826465,539,539,539,539,10
|
|
20240417,095100,24821075,539,539,539,539,18
|
|
20240417,095000,24811373,539,539,539,539,15
|
|
20240417,094900,24803288,538,538,538,538,1
|
|
20240417,094800,24802750,539,539,539,539,0
|
|
20240417,094700,24802750,539,539,539,539,1
|
|
20240417,094600,24802211,539,539,539,539,0
|
|
20240417,094500,24802211,539,538,539,538,50
|
|
20240417,094400,24775310,538,538,538,538,49
|
|
20240417,094300,24748948,538,538,538,538,1
|
|
20240417,094200,24748410,537,537,537,537,0
|
|
20240417,094100,24748410,537,537,537,537,2485
|
|
20240417,094000,23413965,537,537,537,537,0
|
|
20240417,093900,23413965,537,537,537,537,1
|
|
20240417,093800,23413428,537,535,537,534,17
|
|
20240417,093700,23404327,534,533,534,533,112
|
|
20240417,093600,23344579,533,533,533,533,0
|
|
20240417,093500,23344579,533,533,533,533,1
|
|
20240417,093400,23344046,533,533,533,533,0
|
|
20240417,093300,23344046,533,533,533,533,1653
|
|
20240417,093200,22462997,533,533,533,533,960
|
|
20240417,093100,21951317,533,533,533,533,0
|
|
20240417,093000,21951317,533,534,534,533,1914
|
|
20240417,092900,20931035,535,535,535,535,5
|
|
20240417,092800,20928360,535,535,535,535,5
|
|
20240417,092700,20925685,534,534,534,534,0
|
|
20240417,092600,20925685,534,534,534,534,285
|
|
20240417,092500,20773495,538,538,538,538,0
|
|
20240417,092400,20773495,538,538,538,538,0
|
|
20240417,092300,20773495,538,535,538,535,75
|
|
20240417,092200,20733367,535,535,535,535,207
|
|
20240417,092100,20622622,538,536,538,536,65
|
|
20240417,092000,20587752,540,540,540,540,0
|
|
20240417,091900,20587752,540,540,540,540,1
|
|
20240417,091800,20587212,535,542,542,535,436
|
|
20240417,091700,20352560,542,542,542,542,1
|
|
20240417,091600,20352018,544,539,544,539,3748
|
|
20240417,091500,18328356,540,538,540,538,1105
|
|
20240417,091400,17732745,538,538,538,538,100
|
|
20240417,091300,17678945,533,539,539,533,83
|
|
20240417,091200,17634694,539,539,539,539,201
|
|
20240417,091100,17526355,540,540,540,540,1
|
|
20240417,091000,17525815,540,540,540,540,0
|
|
20240417,090900,17525815,540,540,540,540,0
|
|
20240417,090800,17525815,540,534,540,534,2721
|
|
20240417,090700,16070587,533,533,533,533,1241
|
|
20240417,090600,15409134,533,531,533,531,110
|
|
20240417,090500,15350524,530,530,530,530,0
|
|
20240417,090400,15350524,530,534,534,530,3378
|
|
20240417,090300,13557571,534,534,534,534,1
|
|
20240417,090200,13557037,529,529,529,529,221
|
|
20240417,090100,13440128,536,536,536,536,0
|
|
20240417,090000,13440128,536,523,546,523,25658
|