579 lines
24 KiB
CSV
579 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,183600,37972892,535,535,535,535,1802
|
|
20240419,183500,37972892,535,535,535,535,0
|
|
20240419,183400,37972892,535,535,535,535,0
|
|
20240419,183300,37972892,535,535,535,535,0
|
|
20240419,183200,37972892,535,535,535,535,0
|
|
20240419,183100,37972892,535,535,535,535,0
|
|
20240419,183000,37972892,535,535,535,535,0
|
|
20240419,182900,37972892,535,535,535,535,0
|
|
20240419,182800,37972892,535,535,535,535,0
|
|
20240419,182700,37972892,535,535,535,535,0
|
|
20240419,182600,37972892,535,535,535,535,0
|
|
20240419,182500,37972892,535,535,535,535,0
|
|
20240419,182400,37972892,535,535,535,535,0
|
|
20240419,182300,37972892,535,535,535,535,0
|
|
20240419,182200,37972892,535,535,535,535,0
|
|
20240419,182100,37972892,535,535,535,535,0
|
|
20240419,182000,37972892,535,535,535,535,0
|
|
20240419,181900,37972892,535,535,535,535,0
|
|
20240419,181800,37972892,535,535,535,535,0
|
|
20240419,181700,37972892,535,535,535,535,0
|
|
20240419,181600,37972892,535,535,535,535,0
|
|
20240419,181500,37972892,535,535,535,535,0
|
|
20240419,181400,37972892,535,535,535,535,0
|
|
20240419,181300,37972892,535,535,535,535,0
|
|
20240419,181200,37972892,535,535,535,535,0
|
|
20240419,181100,37972892,535,535,535,535,0
|
|
20240419,181000,37972892,535,535,535,535,0
|
|
20240419,180900,37972892,535,535,535,535,0
|
|
20240419,180800,37972892,535,535,535,535,0
|
|
20240419,180700,37972892,535,535,535,535,0
|
|
20240419,180600,37972892,535,535,535,535,1802
|
|
20240419,180500,37972892,535,535,535,535,0
|
|
20240419,180400,37972892,535,535,535,535,0
|
|
20240419,180300,37972892,535,535,535,535,0
|
|
20240419,180200,37972892,535,535,535,535,0
|
|
20240419,180100,37972892,535,535,535,535,0
|
|
20240419,180000,37972892,535,535,535,535,0
|
|
20240419,175900,37972892,535,535,535,535,0
|
|
20240419,175800,37972892,535,535,535,535,0
|
|
20240419,175700,37972892,535,535,535,535,0
|
|
20240419,175600,37972892,535,535,535,535,0
|
|
20240419,175500,37972892,535,535,535,535,0
|
|
20240419,175400,37972892,535,535,535,535,0
|
|
20240419,175300,37972892,535,535,535,535,0
|
|
20240419,175200,37972892,535,535,535,535,0
|
|
20240419,175100,37972892,535,535,535,535,0
|
|
20240419,175000,37972892,535,535,535,535,0
|
|
20240419,174900,37972892,535,535,535,535,0
|
|
20240419,174800,37972892,535,535,535,535,0
|
|
20240419,174700,37972892,535,535,535,535,0
|
|
20240419,174600,37972892,535,535,535,535,0
|
|
20240419,174500,37972892,535,535,535,535,0
|
|
20240419,174400,37972892,535,535,535,535,0
|
|
20240419,174300,37972892,535,535,535,535,0
|
|
20240419,174200,37972892,535,535,535,535,0
|
|
20240419,174100,37972892,535,535,535,535,0
|
|
20240419,174000,37972892,535,535,535,535,0
|
|
20240419,173900,37972892,535,535,535,535,0
|
|
20240419,173800,37972892,535,535,535,535,0
|
|
20240419,173700,37972892,535,535,535,535,0
|
|
20240419,173600,37972892,535,535,535,535,1802
|
|
20240419,173500,37972892,535,535,535,535,0
|
|
20240419,173400,37972892,535,535,535,535,0
|
|
20240419,173300,37972892,535,535,535,535,0
|
|
20240419,173200,37972892,535,535,535,535,0
|
|
20240419,173100,37972892,535,535,535,535,0
|
|
20240419,173000,37972892,535,535,535,535,0
|
|
20240419,172900,37972892,535,535,535,535,0
|
|
20240419,172800,37972892,535,535,535,535,0
|
|
20240419,172700,37972892,535,535,535,535,0
|
|
20240419,172600,37972892,535,535,535,535,0
|
|
20240419,172500,37972892,535,535,535,535,0
|
|
20240419,172400,37972892,535,535,535,535,0
|
|
20240419,172300,37972892,535,535,535,535,0
|
|
20240419,172200,37972892,535,535,535,535,0
|
|
20240419,172100,37972892,535,535,535,535,0
|
|
20240419,172000,37972892,535,535,535,535,0
|
|
20240419,171900,37972892,535,535,535,535,0
|
|
20240419,171800,37972892,535,535,535,535,0
|
|
20240419,171700,37972892,535,535,535,535,0
|
|
20240419,171600,37972892,535,535,535,535,0
|
|
20240419,171500,37972892,535,535,535,535,0
|
|
20240419,171400,37972892,535,535,535,535,0
|
|
20240419,171300,37972892,535,535,535,535,0
|
|
20240419,171200,37972892,535,535,535,535,0
|
|
20240419,171100,37972892,535,535,535,535,0
|
|
20240419,171000,37972892,535,535,535,535,0
|
|
20240419,170900,37972892,535,535,535,535,0
|
|
20240419,170800,37972892,535,535,535,535,0
|
|
20240419,170700,37972892,535,535,535,535,0
|
|
20240419,170600,37972892,535,535,535,535,1802
|
|
20240419,170500,37972892,535,535,535,535,0
|
|
20240419,170400,37972892,535,535,535,535,0
|
|
20240419,170300,37972892,535,535,535,535,0
|
|
20240419,170200,37972892,535,535,535,535,0
|
|
20240419,170100,37972892,535,535,535,535,0
|
|
20240419,170000,37972892,535,535,535,535,0
|
|
20240419,165900,37972892,535,535,535,535,0
|
|
20240419,165800,37972892,535,535,535,535,0
|
|
20240419,165700,37972892,535,535,535,535,0
|
|
20240419,165600,37972892,535,535,535,535,0
|
|
20240419,165500,37972892,535,535,535,535,0
|
|
20240419,165400,37972892,535,535,535,535,0
|
|
20240419,165300,37972892,535,535,535,535,0
|
|
20240419,165200,37972892,535,535,535,535,0
|
|
20240419,165100,37972892,535,535,535,535,0
|
|
20240419,165000,37972892,535,535,535,535,0
|
|
20240419,164900,37972892,535,535,535,535,0
|
|
20240419,164800,37972892,535,535,535,535,0
|
|
20240419,164700,37972892,535,535,535,535,0
|
|
20240419,164600,37972892,535,535,535,535,0
|
|
20240419,164500,37972892,535,535,535,535,0
|
|
20240419,164400,37972892,535,535,535,535,0
|
|
20240419,164300,37972892,535,535,535,535,0
|
|
20240419,164200,37972892,535,535,535,535,0
|
|
20240419,164100,37972892,535,535,535,535,0
|
|
20240419,164000,37972892,535,535,535,535,0
|
|
20240419,163900,37972892,535,535,535,535,0
|
|
20240419,163800,37972892,535,535,535,535,0
|
|
20240419,163700,37972892,535,535,535,535,0
|
|
20240419,163600,37972892,535,535,535,535,1802
|
|
20240419,163500,37972892,535,535,535,535,0
|
|
20240419,163400,37972892,535,535,535,535,0
|
|
20240419,163300,37972892,535,535,535,535,0
|
|
20240419,163200,37972892,535,535,535,535,0
|
|
20240419,163100,37972892,535,535,535,535,0
|
|
20240419,163000,37972892,535,535,535,535,0
|
|
20240419,162900,37972892,535,535,535,535,0
|
|
20240419,162800,37972892,535,535,535,535,0
|
|
20240419,162700,37972892,535,535,535,535,0
|
|
20240419,162600,37972892,535,535,535,535,0
|
|
20240419,162500,37972892,535,535,535,535,0
|
|
20240419,162400,37972892,535,535,535,535,0
|
|
20240419,162300,37972892,535,535,535,535,0
|
|
20240419,162200,37972892,535,535,535,535,0
|
|
20240419,162100,37972892,535,535,535,535,0
|
|
20240419,162000,37972892,535,535,535,535,0
|
|
20240419,161900,37972892,535,535,535,535,0
|
|
20240419,161800,37972892,535,535,535,535,0
|
|
20240419,161700,37972892,535,535,535,535,0
|
|
20240419,161600,37972892,535,535,535,535,0
|
|
20240419,161500,37972892,535,535,535,535,0
|
|
20240419,161400,37972892,535,535,535,535,0
|
|
20240419,161300,37972892,535,535,535,535,0
|
|
20240419,161200,37972892,535,535,535,535,0
|
|
20240419,161100,37972892,535,535,535,535,0
|
|
20240419,161000,37972892,535,535,535,535,0
|
|
20240419,160900,37972892,535,535,535,535,0
|
|
20240419,160800,37972892,535,535,535,535,0
|
|
20240419,160700,37972892,535,535,535,535,0
|
|
20240419,160600,37972892,535,535,535,535,1802
|
|
20240419,160500,37972892,535,535,535,535,0
|
|
20240419,160400,37972892,535,535,535,535,0
|
|
20240419,160300,37972892,535,535,535,535,0
|
|
20240419,160200,37972892,535,535,535,535,0
|
|
20240419,160100,37972892,535,535,535,535,0
|
|
20240419,160000,37972892,535,535,535,535,0
|
|
20240419,155900,37972892,535,535,535,535,0
|
|
20240419,155800,37972892,535,535,535,535,0
|
|
20240419,155700,37972892,535,535,535,535,0
|
|
20240419,155600,37972892,535,535,535,535,0
|
|
20240419,155500,37972892,535,535,535,535,0
|
|
20240419,155400,37972892,535,535,535,535,0
|
|
20240419,155300,37972892,535,535,535,535,0
|
|
20240419,155200,37972892,535,535,535,535,0
|
|
20240419,155100,37972892,535,535,535,535,0
|
|
20240419,155000,37972892,535,535,535,535,0
|
|
20240419,154900,37972892,535,535,535,535,0
|
|
20240419,154800,37972892,535,535,535,535,0
|
|
20240419,154700,37972892,535,535,535,535,0
|
|
20240419,154600,37972892,535,535,535,535,0
|
|
20240419,154500,37972892,535,535,535,535,0
|
|
20240419,154400,37972892,535,535,535,535,0
|
|
20240419,154300,37972892,535,535,535,535,0
|
|
20240419,154200,37972892,535,535,535,535,0
|
|
20240419,154100,37972892,535,535,535,535,0
|
|
20240419,154000,37972892,535,535,535,535,0
|
|
20240419,153900,37972892,535,535,535,535,0
|
|
20240419,153800,37972892,535,535,535,535,0
|
|
20240419,153700,37972892,535,535,535,535,0
|
|
20240419,153600,37972892,535,535,535,535,1802
|
|
20240419,153500,37972892,535,535,535,535,0
|
|
20240419,153400,37972892,535,535,535,535,0
|
|
20240419,153300,37972892,535,535,535,535,0
|
|
20240419,153200,37972892,535,535,535,535,0
|
|
20240419,153100,37972892,535,535,535,535,0
|
|
20240419,153000,37972892,535,535,535,535,1802
|
|
20240419,152900,37008822,537,537,537,537,0
|
|
20240419,152800,37008822,537,537,537,537,0
|
|
20240419,152700,37008822,537,537,537,537,0
|
|
20240419,152600,37008822,537,537,537,537,0
|
|
20240419,152500,37008822,537,537,537,537,0
|
|
20240419,152400,37008822,537,537,537,537,0
|
|
20240419,152300,37008822,537,537,537,537,0
|
|
20240419,152200,37008822,537,537,537,537,0
|
|
20240419,152100,37008822,537,537,537,537,0
|
|
20240419,152000,37008822,537,537,537,537,0
|
|
20240419,151900,37008822,537,535,537,534,2110
|
|
20240419,151800,35881879,537,537,537,537,10
|
|
20240419,151700,35876509,535,535,535,535,0
|
|
20240419,151600,35876509,535,535,535,535,10
|
|
20240419,151500,35871159,535,535,535,535,0
|
|
20240419,151400,35871159,535,535,535,535,0
|
|
20240419,151300,35871159,535,535,535,535,143
|
|
20240419,151200,35794654,537,537,537,537,0
|
|
20240419,151100,35794654,537,537,537,537,0
|
|
20240419,151000,35794654,537,537,537,537,300
|
|
20240419,150900,35633554,537,537,537,537,0
|
|
20240419,150800,35633554,537,537,537,537,0
|
|
20240419,150700,35633554,537,537,537,537,21
|
|
20240419,150600,35622277,535,535,535,535,0
|
|
20240419,150500,35622277,535,535,535,535,0
|
|
20240419,150400,35622277,535,535,535,535,0
|
|
20240419,150300,35622277,535,535,535,535,3
|
|
20240419,150200,35620672,536,536,536,536,0
|
|
20240419,150100,35620672,536,536,536,536,2
|
|
20240419,150000,35619600,536,536,536,536,0
|
|
20240419,145900,35619600,536,536,536,536,0
|
|
20240419,145800,35619600,536,536,536,536,0
|
|
20240419,145700,35619600,536,536,536,536,23
|
|
20240419,145600,35607272,536,536,536,536,0
|
|
20240419,145500,35607272,536,536,536,536,1
|
|
20240419,145400,35606736,534,534,534,534,0
|
|
20240419,145300,35606736,534,534,534,534,0
|
|
20240419,145200,35606736,534,536,536,534,5000
|
|
20240419,145100,32936326,537,537,537,537,27
|
|
20240419,145000,32921827,537,537,537,537,1
|
|
20240419,144900,32921290,537,537,537,537,450
|
|
20240419,144800,32679640,537,537,537,537,0
|
|
20240419,144700,32679640,537,537,537,537,0
|
|
20240419,144600,32679640,537,537,537,537,545
|
|
20240419,144500,32386975,537,537,537,537,0
|
|
20240419,144400,32386975,537,537,537,537,0
|
|
20240419,144300,32386975,537,537,537,537,52
|
|
20240419,144200,32359051,536,537,537,536,35
|
|
20240419,144100,32340285,537,537,537,537,1
|
|
20240419,144000,32339748,537,537,537,537,0
|
|
20240419,143900,32339748,537,537,537,537,2
|
|
20240419,143800,32338674,537,537,537,537,0
|
|
20240419,143700,32338674,537,537,537,537,0
|
|
20240419,143600,32338674,537,537,537,537,0
|
|
20240419,143500,32338674,537,537,537,537,0
|
|
20240419,143400,32338674,537,537,537,537,0
|
|
20240419,143300,32338674,537,537,537,537,0
|
|
20240419,143200,32338674,537,537,537,537,6
|
|
20240419,143100,32335452,536,536,536,536,15
|
|
20240419,143000,32327412,536,536,536,536,0
|
|
20240419,142900,32327412,536,536,536,536,848
|
|
20240419,142800,31872884,536,536,536,536,0
|
|
20240419,142700,31872884,536,536,536,536,0
|
|
20240419,142600,31872884,536,536,536,536,26
|
|
20240419,142500,31858948,535,536,536,535,64
|
|
20240419,142400,31824682,537,537,537,537,0
|
|
20240419,142300,31824682,537,537,537,537,0
|
|
20240419,142200,31824682,537,537,537,537,102
|
|
20240419,142100,31769908,537,537,537,537,28
|
|
20240419,142000,31754872,537,537,537,537,1
|
|
20240419,141900,31754335,537,537,537,537,2
|
|
20240419,141800,31753261,537,537,537,537,0
|
|
20240419,141700,31753261,537,537,537,537,531
|
|
20240419,141600,31468114,536,536,536,536,0
|
|
20240419,141500,31468114,536,536,536,536,0
|
|
20240419,141400,31468114,536,536,536,536,0
|
|
20240419,141300,31468114,536,536,536,536,3500
|
|
20240419,141200,29592114,534,534,534,534,0
|
|
20240419,141100,29592114,534,534,534,534,0
|
|
20240419,141000,29592114,534,535,535,534,2
|
|
20240419,140900,29591045,536,536,536,536,0
|
|
20240419,140800,29591045,536,536,536,536,0
|
|
20240419,140700,29591045,536,536,536,536,26
|
|
20240419,140600,29577109,535,535,535,535,0
|
|
20240419,140500,29577109,535,535,535,535,178
|
|
20240419,140400,29481879,535,535,535,535,1869
|
|
20240419,140300,28481964,535,535,535,535,800
|
|
20240419,140200,28053964,535,535,535,535,226
|
|
20240419,140100,27933054,534,534,534,534,0
|
|
20240419,140000,27933054,534,534,534,534,0
|
|
20240419,135900,27933054,534,535,535,534,26
|
|
20240419,135800,27919145,534,534,534,534,0
|
|
20240419,135700,27919145,534,534,534,534,0
|
|
20240419,135600,27919145,534,534,534,534,0
|
|
20240419,135500,27919145,534,534,534,534,0
|
|
20240419,135400,27919145,534,534,534,534,0
|
|
20240419,135300,27919145,534,535,535,534,83
|
|
20240419,135200,27874820,535,535,535,535,100
|
|
20240419,135100,27821320,535,535,535,535,29
|
|
20240419,135000,27805805,535,535,535,535,0
|
|
20240419,134900,27805805,535,535,535,535,39
|
|
20240419,134800,27784940,535,535,535,535,115
|
|
20240419,134700,27723415,535,535,535,535,0
|
|
20240419,134600,27723415,535,535,535,535,26
|
|
20240419,134500,27709505,535,535,535,535,0
|
|
20240419,134400,27709505,535,535,535,535,946
|
|
20240419,134300,27203395,535,535,535,535,0
|
|
20240419,134200,27203395,535,535,535,535,0
|
|
20240419,134100,27203395,535,535,535,535,26
|
|
20240419,134000,27189485,534,534,534,534,1
|
|
20240419,133900,27188951,532,532,532,532,0
|
|
20240419,133800,27188951,532,532,532,532,0
|
|
20240419,133700,27188951,532,532,532,532,0
|
|
20240419,133600,27188951,532,533,533,532,1500
|
|
20240419,133500,26390688,533,534,534,533,1500
|
|
20240419,133400,25591091,534,534,534,534,1000
|
|
20240419,133300,25057091,534,535,535,534,2226
|
|
20240419,133200,23868181,534,534,534,534,0
|
|
20240419,133100,23868181,534,534,534,534,0
|
|
20240419,133000,23868181,534,534,534,534,0
|
|
20240419,132900,23868181,534,534,534,534,0
|
|
20240419,132800,23868181,534,534,534,534,0
|
|
20240419,132700,23868181,534,534,534,534,0
|
|
20240419,132600,23868181,534,534,534,534,0
|
|
20240419,132500,23868181,534,534,534,534,0
|
|
20240419,132400,23868181,534,534,534,534,1000
|
|
20240419,132300,23334181,534,535,535,534,1000
|
|
20240419,132200,22800119,536,536,536,536,0
|
|
20240419,132100,22800119,536,536,536,536,26
|
|
20240419,132000,22786183,535,535,535,535,0
|
|
20240419,131900,22786183,535,536,536,535,11
|
|
20240419,131800,22780288,536,536,536,536,0
|
|
20240419,131700,22780288,536,536,536,536,0
|
|
20240419,131600,22780288,536,536,536,536,26
|
|
20240419,131500,22766352,536,536,536,536,1215
|
|
20240419,131400,22115112,536,536,536,536,0
|
|
20240419,131300,22115112,536,536,536,536,0
|
|
20240419,131200,22115112,536,536,536,536,0
|
|
20240419,131100,22115112,536,536,536,536,0
|
|
20240419,131000,22115112,536,536,536,536,0
|
|
20240419,130900,22115112,536,536,536,536,0
|
|
20240419,130800,22115112,536,536,536,536,10
|
|
20240419,130700,22109752,534,534,534,534,0
|
|
20240419,130600,22109752,534,534,534,534,0
|
|
20240419,130500,22109752,534,534,534,534,0
|
|
20240419,130400,22109752,534,534,534,534,0
|
|
20240419,130300,22109752,534,535,535,534,500
|
|
20240419,130200,21842418,535,535,535,535,0
|
|
20240419,130100,21842418,535,535,535,535,0
|
|
20240419,130000,21842418,535,535,535,535,1
|
|
20240419,125900,21841883,535,535,535,535,138
|
|
20240419,125800,21768053,536,536,536,536,0
|
|
20240419,125700,21768053,536,536,536,536,4
|
|
20240419,125600,21765909,536,536,536,536,0
|
|
20240419,125500,21765909,536,536,536,536,412
|
|
20240419,125400,21545077,536,536,536,536,0
|
|
20240419,125300,21545077,536,536,536,536,0
|
|
20240419,125200,21545077,536,536,536,536,0
|
|
20240419,125100,21545077,536,536,536,536,0
|
|
20240419,125000,21545077,536,536,536,536,0
|
|
20240419,124900,21545077,536,536,536,536,0
|
|
20240419,124800,21545077,536,536,536,536,0
|
|
20240419,124700,21545077,536,536,536,536,111
|
|
20240419,124600,21485581,535,535,535,535,0
|
|
20240419,124500,21485581,535,535,535,535,0
|
|
20240419,124400,21485581,535,535,535,535,0
|
|
20240419,124300,21485581,535,535,535,535,0
|
|
20240419,124200,21485581,535,535,535,535,1
|
|
20240419,124100,21485046,535,535,535,535,47
|
|
20240419,124000,21459901,536,536,536,536,0
|
|
20240419,123900,21459901,536,536,536,536,0
|
|
20240419,123800,21459901,536,536,536,536,0
|
|
20240419,123700,21459901,536,536,536,536,0
|
|
20240419,123600,21459901,536,536,536,536,0
|
|
20240419,123500,21459901,536,536,536,536,0
|
|
20240419,123400,21459901,536,536,536,536,5
|
|
20240419,123300,21457221,536,537,537,536,48
|
|
20240419,123200,21431486,536,536,536,536,0
|
|
20240419,123100,21431486,536,536,536,536,0
|
|
20240419,123000,21431486,536,536,536,536,1
|
|
20240419,122900,21430950,536,536,536,536,31
|
|
20240419,122800,21414334,535,535,535,535,0
|
|
20240419,122700,21414334,535,535,535,535,0
|
|
20240419,122600,21414334,535,535,535,535,46
|
|
20240419,122500,21389724,536,536,536,536,15
|
|
20240419,122400,21381684,534,534,534,534,0
|
|
20240419,122300,21381684,534,534,534,534,0
|
|
20240419,122200,21381684,534,534,534,534,1
|
|
20240419,122100,21381150,534,536,536,534,184
|
|
20240419,122000,21282853,537,537,537,537,0
|
|
20240419,121900,21282853,537,537,537,537,0
|
|
20240419,121800,21282853,537,537,537,537,230
|
|
20240419,121700,21159343,537,537,537,537,0
|
|
20240419,121600,21159343,537,537,537,537,0
|
|
20240419,121500,21159343,537,537,537,537,33
|
|
20240419,121400,21141622,539,539,539,539,0
|
|
20240419,121300,21141622,539,539,539,539,2000
|
|
20240419,121200,20063622,539,539,539,539,0
|
|
20240419,121100,20063622,539,539,539,539,0
|
|
20240419,121000,20063622,539,539,539,539,85
|
|
20240419,120900,20017807,539,539,539,539,0
|
|
20240419,120800,20017807,539,536,539,536,2
|
|
20240419,120700,20016732,536,536,536,536,0
|
|
20240419,120600,20016732,536,535,536,534,577
|
|
20240419,120500,19708428,535,535,535,535,0
|
|
20240419,120400,19708428,535,535,535,535,1018
|
|
20240419,120300,19163798,536,536,536,536,0
|
|
20240419,120200,19163798,536,536,536,536,0
|
|
20240419,120100,19163798,536,536,536,536,0
|
|
20240419,120000,19163798,536,536,536,536,0
|
|
20240419,115900,19163798,536,536,536,536,1
|
|
20240419,115800,19163262,536,536,536,536,0
|
|
20240419,115700,19163262,536,536,536,536,0
|
|
20240419,115600,19163262,536,536,536,536,1
|
|
20240419,115500,19162726,535,535,535,535,0
|
|
20240419,115400,19162726,535,535,535,535,0
|
|
20240419,115300,19162726,535,535,535,535,0
|
|
20240419,115200,19162726,535,535,535,535,0
|
|
20240419,115100,19162726,535,535,535,535,46
|
|
20240419,115000,19138116,535,535,535,535,70
|
|
20240419,114900,19100666,535,535,535,535,0
|
|
20240419,114800,19100666,535,535,535,535,0
|
|
20240419,114700,19100666,535,535,535,535,0
|
|
20240419,114600,19100666,535,535,535,535,300
|
|
20240419,114500,18940166,535,535,535,535,100
|
|
20240419,114400,18886666,537,537,537,537,0
|
|
20240419,114300,18886666,537,537,537,537,1
|
|
20240419,114200,18886129,536,536,536,536,0
|
|
20240419,114100,18886129,536,536,536,536,0
|
|
20240419,114000,18886129,536,536,536,536,0
|
|
20240419,113900,18886129,536,536,536,536,0
|
|
20240419,113800,18886129,536,536,536,536,0
|
|
20240419,113700,18886129,536,536,536,536,595
|
|
20240419,113600,18567209,537,536,537,536,127
|
|
20240419,113500,18499088,536,536,536,536,472
|
|
20240419,113400,18246096,536,536,536,536,12
|
|
20240419,113300,18239664,535,535,535,535,93
|
|
20240419,113200,18189909,536,536,536,536,10
|
|
20240419,113100,18184549,536,536,536,536,0
|
|
20240419,113000,18184549,536,536,536,536,0
|
|
20240419,112900,18184549,536,536,536,536,0
|
|
20240419,112800,18184549,536,536,536,536,1301
|
|
20240419,112700,17487213,536,536,536,536,0
|
|
20240419,112600,17487213,536,536,536,536,20
|
|
20240419,112500,17476493,535,535,535,535,0
|
|
20240419,112400,17476493,535,535,535,535,0
|
|
20240419,112300,17476493,535,535,535,535,251
|
|
20240419,112200,17342208,535,535,535,535,1
|
|
20240419,112100,17341673,535,536,536,535,1163
|
|
20240419,112000,16718343,536,536,536,536,0
|
|
20240419,111900,16718343,536,536,536,536,1
|
|
20240419,111800,16717807,537,537,537,537,0
|
|
20240419,111700,16717807,537,537,537,537,50
|
|
20240419,111600,16690957,536,536,536,536,0
|
|
20240419,111500,16690957,536,536,536,536,10
|
|
20240419,111400,16685597,536,538,538,536,7054
|
|
20240419,111300,12900001,538,538,538,538,11
|
|
20240419,111200,12894083,538,538,538,538,46
|
|
20240419,111100,12869335,538,538,538,538,0
|
|
20240419,111000,12869335,538,538,538,538,1
|
|
20240419,110900,12868797,538,538,538,538,7
|
|
20240419,110800,12865031,539,539,539,538,502
|
|
20240419,110700,12594931,539,539,539,539,0
|
|
20240419,110600,12594931,539,539,539,539,20
|
|
20240419,110500,12584151,537,537,537,537,0
|
|
20240419,110400,12584151,537,537,537,537,0
|
|
20240419,110300,12584151,537,538,538,537,481
|
|
20240419,110200,12325850,538,537,538,537,5
|
|
20240419,110100,12323164,537,537,537,537,46
|
|
20240419,110000,12298462,538,538,538,538,0
|
|
20240419,105900,12298462,538,538,538,538,0
|
|
20240419,105800,12298462,538,538,538,538,0
|
|
20240419,105700,12298462,538,539,539,538,3040
|
|
20240419,105600,10662902,540,540,540,540,0
|
|
20240419,105500,10662902,540,540,540,540,24
|
|
20240419,105400,10649942,540,540,540,540,0
|
|
20240419,105300,10649942,540,540,540,540,0
|
|
20240419,105200,10649942,540,540,540,540,0
|
|
20240419,105100,10649942,540,540,540,540,24
|
|
20240419,105000,10636982,539,539,539,539,77
|
|
20240419,104900,10595479,539,539,539,539,24
|
|
20240419,104800,10582543,539,539,539,539,2106
|
|
20240419,104700,9447409,539,539,539,539,24
|
|
20240419,104600,9434473,539,539,539,539,0
|
|
20240419,104500,9434473,539,539,539,539,0
|
|
20240419,104400,9434473,539,539,539,539,0
|
|
20240419,104300,9434473,539,539,539,539,2
|
|
20240419,104200,9433395,537,537,537,537,0
|
|
20240419,104100,9433395,537,537,537,537,461
|
|
20240419,104000,9185838,537,537,537,537,1
|
|
20240419,103900,9185301,540,540,540,540,4000
|
|
20240419,103800,7025301,540,540,540,540,0
|
|
20240419,103700,7025301,540,540,540,540,10
|
|
20240419,103600,7019901,537,537,537,537,0
|
|
20240419,103500,7019901,537,537,537,537,0
|
|
20240419,103400,7019901,537,537,537,537,0
|
|
20240419,103300,7019901,537,537,537,537,0
|
|
20240419,103200,7019901,537,537,537,537,0
|
|
20240419,103100,7019901,537,537,537,537,0
|
|
20240419,103000,7019901,537,537,537,537,0
|
|
20240419,102900,7019901,537,537,537,537,0
|
|
20240419,102800,7019901,537,537,537,537,0
|
|
20240419,102700,7019901,537,537,537,537,0
|
|
20240419,102600,7019901,537,537,537,537,0
|
|
20240419,102500,7019901,537,537,537,537,1
|
|
20240419,102400,7019364,540,540,540,540,0
|
|
20240419,102300,7019364,540,538,540,538,812
|
|
20240419,102200,6582448,538,538,538,538,1
|
|
20240419,102100,6581910,538,538,538,538,0
|
|
20240419,102000,6581910,538,538,538,538,0
|
|
20240419,101900,6581910,538,538,538,538,0
|
|
20240419,101800,6581910,538,538,538,538,1
|
|
20240419,101700,6581372,538,538,538,538,1
|
|
20240419,101600,6580834,540,540,540,540,0
|
|
20240419,101500,6580834,540,540,540,540,17
|
|
20240419,101400,6571654,540,540,540,540,0
|
|
20240419,101300,6571654,540,540,540,540,0
|
|
20240419,101200,6571654,540,540,540,540,0
|
|
20240419,101100,6571654,540,540,540,540,0
|
|
20240419,101000,6571654,540,538,540,538,2
|
|
20240419,100900,6570576,538,538,538,538,252
|
|
20240419,100800,6435000,540,539,540,539,20
|
|
20240419,100700,6424210,538,538,538,538,0
|
|
20240419,100600,6424210,538,538,538,538,0
|
|
20240419,100500,6424210,538,539,539,538,28
|
|
20240419,100400,6409122,538,538,538,538,0
|
|
20240419,100300,6409122,538,538,538,538,365
|
|
20240419,100200,6212752,537,537,537,537,6
|
|
20240419,100100,6209530,537,538,538,537,14
|
|
20240419,100000,6202007,537,537,537,537,0
|
|
20240419,095900,6202007,537,537,537,537,0
|
|
20240419,095800,6202007,537,537,537,537,0
|
|
20240419,095700,6202007,537,537,537,537,0
|
|
20240419,095600,6202007,537,537,537,537,0
|
|
20240419,095500,6202007,537,537,537,537,0
|
|
20240419,095400,6202007,537,537,537,537,4
|
|
20240419,095300,6199859,539,539,539,539,0
|
|
20240419,095200,6199859,539,539,539,539,0
|
|
20240419,095100,6199859,539,539,539,539,1
|
|
20240419,095000,6199320,539,539,539,539,1
|
|
20240419,094900,6198781,537,537,537,537,0
|
|
20240419,094800,6198781,537,537,537,537,300
|
|
20240419,094700,6037681,536,537,537,536,1741
|
|
20240419,094600,5102782,539,539,539,539,0
|
|
20240419,094500,5102782,539,539,539,539,90
|
|
20240419,094400,5054272,539,539,539,539,10
|
|
20240419,094300,5048882,539,537,539,537,15
|
|
20240419,094200,5040807,539,539,539,539,23
|
|
20240419,094100,5028410,539,539,539,539,11
|
|
20240419,094000,5022481,537,537,537,537,0
|
|
20240419,093900,5022481,537,537,537,537,1
|
|
20240419,093800,5021944,537,539,539,537,1881
|
|
20240419,093700,4009613,540,540,540,540,0
|
|
20240419,093600,4009613,540,540,540,540,10
|
|
20240419,093500,4004213,540,540,540,540,1
|
|
20240419,093400,4003673,538,538,538,538,0
|
|
20240419,093300,4003673,538,538,538,538,15
|
|
20240419,093200,3995603,537,538,538,537,10
|
|
20240419,093100,3990231,538,540,540,538,422
|
|
20240419,093000,3762356,540,540,540,540,60
|
|
20240419,092900,3729956,541,541,541,541,0
|
|
20240419,092800,3729956,541,541,541,541,0
|
|
20240419,092700,3729956,541,541,541,541,24
|
|
20240419,092600,3716972,540,540,540,540,1
|
|
20240419,092500,3716432,540,540,540,540,0
|
|
20240419,092400,3716432,540,540,540,540,120
|
|
20240419,092300,3651632,540,540,540,540,1
|
|
20240419,092200,3651092,540,540,540,540,0
|
|
20240419,092100,3651092,540,540,540,540,3
|
|
20240419,092000,3649472,540,540,540,540,0
|
|
20240419,091900,3649472,540,540,540,540,0
|
|
20240419,091800,3649472,540,540,540,540,2
|
|
20240419,091700,3648392,540,542,542,540,1341
|
|
20240419,091600,2923970,542,542,542,542,0
|
|
20240419,091500,2923970,542,542,542,542,0
|
|
20240419,091400,2923970,542,542,542,542,1
|
|
20240419,091300,2923428,542,542,542,542,0
|
|
20240419,091200,2923428,542,542,542,542,0
|
|
20240419,091100,2923428,542,542,542,542,4
|
|
20240419,091000,2921260,547,547,547,547,18
|
|
20240419,090900,2911414,545,545,545,545,32
|
|
20240419,090800,2893974,548,548,548,548,0
|
|
20240419,090700,2893974,548,548,548,548,3
|
|
20240419,090600,2892330,548,548,548,548,0
|
|
20240419,090500,2892330,548,548,548,548,365
|
|
20240419,090400,2692310,548,543,548,543,2649
|
|
20240419,090300,1245099,543,543,543,543,0
|
|
20240419,090200,1245099,543,543,543,543,3
|
|
20240419,090100,1243470,543,543,543,543,0
|
|
20240419,090000,1243470,543,543,543,543,2290
|