584 lines
25 KiB
CSV
584 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,184100,22997147,458,458,458,458,790
|
|
20240412,184000,22997147,458,458,458,458,0
|
|
20240412,183900,22997147,458,458,458,458,0
|
|
20240412,183800,22997147,458,458,458,458,0
|
|
20240412,183700,22997147,458,458,458,458,0
|
|
20240412,183600,22997147,458,458,458,458,0
|
|
20240412,183500,22997147,458,458,458,458,0
|
|
20240412,183400,22997147,458,458,458,458,0
|
|
20240412,183300,22997147,458,458,458,458,0
|
|
20240412,183200,22997147,458,458,458,458,0
|
|
20240412,183100,22997147,458,458,458,458,0
|
|
20240412,183000,22997147,458,458,458,458,0
|
|
20240412,182900,22997147,458,458,458,458,0
|
|
20240412,182800,22997147,458,458,458,458,0
|
|
20240412,182700,22997147,458,458,458,458,0
|
|
20240412,182600,22997147,458,458,458,458,0
|
|
20240412,182500,22997147,458,458,458,458,0
|
|
20240412,182400,22997147,458,458,458,458,0
|
|
20240412,182300,22997147,458,458,458,458,0
|
|
20240412,182200,22997147,458,458,458,458,0
|
|
20240412,182100,22997147,458,458,458,458,0
|
|
20240412,182000,22997147,458,458,458,458,0
|
|
20240412,181900,22997147,458,458,458,458,0
|
|
20240412,181800,22997147,458,458,458,458,0
|
|
20240412,181700,22997147,458,458,458,458,0
|
|
20240412,181600,22997147,458,458,458,458,0
|
|
20240412,181500,22997147,458,458,458,458,0
|
|
20240412,181400,22997147,458,458,458,458,0
|
|
20240412,181300,22997147,458,458,458,458,0
|
|
20240412,181200,22997147,458,458,458,458,0
|
|
20240412,181100,22997147,458,458,458,458,790
|
|
20240412,181000,22997147,458,458,458,458,0
|
|
20240412,180900,22997147,458,458,458,458,0
|
|
20240412,180800,22997147,458,458,458,458,0
|
|
20240412,180700,22997147,458,458,458,458,0
|
|
20240412,180600,22997147,458,458,458,458,0
|
|
20240412,180500,22997147,458,458,458,458,0
|
|
20240412,180400,22997147,458,458,458,458,0
|
|
20240412,180300,22997147,458,458,458,458,0
|
|
20240412,180200,22997147,458,458,458,458,0
|
|
20240412,180100,22997147,458,458,458,458,0
|
|
20240412,180000,22997147,458,458,458,458,0
|
|
20240412,175900,22997147,458,458,458,458,0
|
|
20240412,175800,22997147,458,458,458,458,0
|
|
20240412,175700,22997147,458,458,458,458,0
|
|
20240412,175600,22997147,458,458,458,458,0
|
|
20240412,175500,22997147,458,458,458,458,0
|
|
20240412,175400,22997147,458,458,458,458,0
|
|
20240412,175300,22997147,458,458,458,458,0
|
|
20240412,175200,22997147,458,458,458,458,0
|
|
20240412,175100,22997147,458,458,458,458,0
|
|
20240412,175000,22997147,458,458,458,458,0
|
|
20240412,174900,22997147,458,458,458,458,0
|
|
20240412,174800,22997147,458,458,458,458,0
|
|
20240412,174700,22997147,458,458,458,458,0
|
|
20240412,174600,22997147,458,458,458,458,0
|
|
20240412,174500,22997147,458,458,458,458,0
|
|
20240412,174400,22997147,458,458,458,458,0
|
|
20240412,174300,22997147,458,458,458,458,0
|
|
20240412,174200,22997147,458,458,458,458,0
|
|
20240412,174100,22997147,458,458,458,458,790
|
|
20240412,174000,22997147,458,458,458,458,0
|
|
20240412,173900,22997147,458,458,458,458,0
|
|
20240412,173800,22997147,458,458,458,458,0
|
|
20240412,173700,22997147,458,458,458,458,0
|
|
20240412,173600,22997147,458,458,458,458,0
|
|
20240412,173500,22997147,458,458,458,458,0
|
|
20240412,173400,22997147,458,458,458,458,0
|
|
20240412,173300,22997147,458,458,458,458,0
|
|
20240412,173200,22997147,458,458,458,458,0
|
|
20240412,173100,22997147,458,458,458,458,0
|
|
20240412,173000,22997147,458,458,458,458,0
|
|
20240412,172900,22997147,458,458,458,458,0
|
|
20240412,172800,22997147,458,458,458,458,0
|
|
20240412,172700,22997147,458,458,458,458,0
|
|
20240412,172600,22997147,458,458,458,458,0
|
|
20240412,172500,22997147,458,458,458,458,0
|
|
20240412,172400,22997147,458,458,458,458,0
|
|
20240412,172300,22997147,458,458,458,458,0
|
|
20240412,172200,22997147,458,458,458,458,0
|
|
20240412,172100,22997147,458,458,458,458,0
|
|
20240412,172000,22997147,458,458,458,458,0
|
|
20240412,171900,22997147,458,458,458,458,0
|
|
20240412,171800,22997147,458,458,458,458,0
|
|
20240412,171700,22997147,458,458,458,458,0
|
|
20240412,171600,22997147,458,458,458,458,0
|
|
20240412,171500,22997147,458,458,458,458,0
|
|
20240412,171400,22997147,458,458,458,458,0
|
|
20240412,171300,22997147,458,458,458,458,0
|
|
20240412,171200,22997147,458,458,458,458,0
|
|
20240412,171100,22997147,458,458,458,458,790
|
|
20240412,171000,22997147,458,458,458,458,0
|
|
20240412,170900,22997147,458,458,458,458,0
|
|
20240412,170800,22997147,458,458,458,458,0
|
|
20240412,170700,22997147,458,458,458,458,0
|
|
20240412,170600,22997147,458,458,458,458,0
|
|
20240412,170500,22997147,458,458,458,458,0
|
|
20240412,170400,22997147,458,458,458,458,0
|
|
20240412,170300,22997147,458,458,458,458,0
|
|
20240412,170200,22997147,458,458,458,458,0
|
|
20240412,170100,22997147,458,458,458,458,0
|
|
20240412,170000,22997147,458,458,458,458,0
|
|
20240412,165900,22997147,458,458,458,458,0
|
|
20240412,165800,22997147,458,458,458,458,0
|
|
20240412,165700,22997147,458,458,458,458,0
|
|
20240412,165600,22997147,458,458,458,458,0
|
|
20240412,165500,22997147,458,458,458,458,0
|
|
20240412,165400,22997147,458,458,458,458,0
|
|
20240412,165300,22997147,458,458,458,458,0
|
|
20240412,165200,22997147,458,458,458,458,0
|
|
20240412,165100,22997147,458,458,458,458,0
|
|
20240412,165000,22997147,458,458,458,458,0
|
|
20240412,164900,22997147,458,458,458,458,0
|
|
20240412,164800,22997147,458,458,458,458,0
|
|
20240412,164700,22997147,458,458,458,458,0
|
|
20240412,164600,22997147,458,458,458,458,0
|
|
20240412,164500,22997147,458,458,458,458,0
|
|
20240412,164400,22997147,458,458,458,458,0
|
|
20240412,164300,22997147,458,458,458,458,0
|
|
20240412,164200,22997147,458,458,458,458,0
|
|
20240412,164100,22997147,458,458,458,458,790
|
|
20240412,164000,22997147,458,458,458,458,0
|
|
20240412,163900,22997147,458,458,458,458,0
|
|
20240412,163800,22997147,458,458,458,458,0
|
|
20240412,163700,22997147,458,458,458,458,0
|
|
20240412,163600,22997147,458,458,458,458,0
|
|
20240412,163500,22997147,458,458,458,458,0
|
|
20240412,163400,22997147,458,458,458,458,0
|
|
20240412,163300,22997147,458,458,458,458,0
|
|
20240412,163200,22997147,458,458,458,458,0
|
|
20240412,163100,22997147,458,458,458,458,0
|
|
20240412,163000,22997147,458,458,458,458,0
|
|
20240412,162900,22997147,458,458,458,458,0
|
|
20240412,162800,22997147,458,458,458,458,0
|
|
20240412,162700,22997147,458,458,458,458,0
|
|
20240412,162600,22997147,458,458,458,458,0
|
|
20240412,162500,22997147,458,458,458,458,0
|
|
20240412,162400,22997147,458,458,458,458,0
|
|
20240412,162300,22997147,458,458,458,458,0
|
|
20240412,162200,22997147,458,458,458,458,0
|
|
20240412,162100,22997147,458,458,458,458,0
|
|
20240412,162000,22997147,458,458,458,458,0
|
|
20240412,161900,22997147,458,458,458,458,0
|
|
20240412,161800,22997147,458,458,458,458,0
|
|
20240412,161700,22997147,458,458,458,458,0
|
|
20240412,161600,22997147,458,458,458,458,0
|
|
20240412,161500,22997147,458,458,458,458,0
|
|
20240412,161400,22997147,458,458,458,458,0
|
|
20240412,161300,22997147,458,458,458,458,0
|
|
20240412,161200,22997147,458,458,458,458,0
|
|
20240412,161100,22997147,458,458,458,458,790
|
|
20240412,161000,22997147,458,458,458,458,0
|
|
20240412,160900,22997147,458,458,458,458,0
|
|
20240412,160800,22997147,458,458,458,458,0
|
|
20240412,160700,22997147,458,458,458,458,0
|
|
20240412,160600,22997147,458,458,458,458,0
|
|
20240412,160500,22997147,458,458,458,458,0
|
|
20240412,160400,22997147,458,458,458,458,0
|
|
20240412,160300,22997147,458,458,458,458,0
|
|
20240412,160200,22997147,458,458,458,458,0
|
|
20240412,160100,22997147,458,458,458,458,0
|
|
20240412,160000,22997147,458,458,458,458,0
|
|
20240412,155900,22997147,458,458,458,458,0
|
|
20240412,155800,22997147,458,458,458,458,0
|
|
20240412,155700,22997147,458,458,458,458,0
|
|
20240412,155600,22997147,458,458,458,458,0
|
|
20240412,155500,22997147,458,458,458,458,0
|
|
20240412,155400,22997147,458,458,458,458,0
|
|
20240412,155300,22997147,458,458,458,458,0
|
|
20240412,155200,22997147,458,458,458,458,0
|
|
20240412,155100,22997147,458,458,458,458,0
|
|
20240412,155000,22997147,458,458,458,458,0
|
|
20240412,154900,22997147,458,458,458,458,0
|
|
20240412,154800,22997147,458,458,458,458,0
|
|
20240412,154700,22997147,458,458,458,458,0
|
|
20240412,154600,22997147,458,458,458,458,0
|
|
20240412,154500,22997147,458,458,458,458,0
|
|
20240412,154400,22997147,458,458,458,458,0
|
|
20240412,154300,22997147,458,458,458,458,0
|
|
20240412,154200,22997147,458,458,458,458,0
|
|
20240412,154100,22997147,458,458,458,458,790
|
|
20240412,154000,22997147,458,458,458,458,0
|
|
20240412,153900,22997147,458,458,458,458,0
|
|
20240412,153800,22997147,458,458,458,458,0
|
|
20240412,153700,22997147,458,458,458,458,0
|
|
20240412,153600,22997147,458,458,458,458,0
|
|
20240412,153500,22997147,458,458,458,458,0
|
|
20240412,153400,22997147,458,458,458,458,0
|
|
20240412,153300,22997147,458,458,458,458,0
|
|
20240412,153200,22997147,458,458,458,458,0
|
|
20240412,153100,22997147,458,458,458,458,0
|
|
20240412,153000,22997147,458,458,458,458,790
|
|
20240412,152900,22635327,458,458,458,458,0
|
|
20240412,152800,22635327,458,458,458,458,0
|
|
20240412,152700,22635327,458,458,458,458,0
|
|
20240412,152600,22635327,458,458,458,458,0
|
|
20240412,152500,22635327,458,458,458,458,0
|
|
20240412,152400,22635327,458,458,458,458,0
|
|
20240412,152300,22635327,458,458,458,458,0
|
|
20240412,152200,22635327,458,458,458,458,0
|
|
20240412,152100,22635327,458,458,458,458,0
|
|
20240412,152000,22635327,458,458,458,458,0
|
|
20240412,151900,22635327,458,458,458,458,0
|
|
20240412,151800,22635327,458,458,458,458,0
|
|
20240412,151700,22635327,458,458,458,458,12
|
|
20240412,151600,22629831,456,456,456,456,0
|
|
20240412,151500,22629831,456,456,456,456,0
|
|
20240412,151400,22629831,456,456,456,456,500
|
|
20240412,151300,22401831,456,456,456,456,100
|
|
20240412,151200,22356231,456,456,456,456,0
|
|
20240412,151100,22356231,456,456,456,456,0
|
|
20240412,151000,22356231,456,456,456,456,0
|
|
20240412,150900,22356231,456,456,456,456,0
|
|
20240412,150800,22356231,456,458,458,456,2000
|
|
20240412,150700,21441417,459,459,459,459,0
|
|
20240412,150600,21441417,459,459,459,459,0
|
|
20240412,150500,21441417,459,459,459,459,0
|
|
20240412,150400,21441417,459,459,459,459,0
|
|
20240412,150300,21441417,459,459,459,459,0
|
|
20240412,150200,21441417,459,459,459,459,0
|
|
20240412,150100,21441417,459,459,459,459,0
|
|
20240412,150000,21441417,459,459,459,459,0
|
|
20240412,145900,21441417,459,459,459,459,38
|
|
20240412,145800,21423975,458,458,458,458,0
|
|
20240412,145700,21423975,458,458,458,458,0
|
|
20240412,145600,21423975,458,458,458,458,0
|
|
20240412,145500,21423975,458,458,458,458,0
|
|
20240412,145400,21423975,458,458,458,458,0
|
|
20240412,145300,21423975,458,458,458,458,0
|
|
20240412,145200,21423975,458,458,458,458,0
|
|
20240412,145100,21423975,458,458,458,458,0
|
|
20240412,145000,21423975,458,458,458,458,0
|
|
20240412,144900,21423975,458,458,458,458,0
|
|
20240412,144800,21423975,458,458,458,458,0
|
|
20240412,144700,21423975,458,458,458,458,0
|
|
20240412,144600,21423975,458,458,458,458,2
|
|
20240412,144500,21423059,458,458,458,458,0
|
|
20240412,144400,21423059,458,458,458,458,0
|
|
20240412,144300,21423059,458,458,458,458,0
|
|
20240412,144200,21423059,458,458,458,458,0
|
|
20240412,144100,21423059,458,458,458,458,0
|
|
20240412,144000,21423059,458,458,458,458,0
|
|
20240412,143900,21423059,458,458,458,458,0
|
|
20240412,143800,21423059,458,458,458,458,0
|
|
20240412,143700,21423059,458,458,458,458,0
|
|
20240412,143600,21423059,458,458,458,458,0
|
|
20240412,143500,21423059,458,458,458,458,0
|
|
20240412,143400,21423059,458,458,458,458,0
|
|
20240412,143300,21423059,458,459,459,458,74
|
|
20240412,143200,21389157,460,460,460,460,0
|
|
20240412,143100,21389157,460,460,460,460,0
|
|
20240412,143000,21389157,460,460,460,460,0
|
|
20240412,142900,21389157,460,460,460,460,0
|
|
20240412,142800,21389157,460,460,460,460,0
|
|
20240412,142700,21389157,460,460,460,460,0
|
|
20240412,142600,21389157,460,460,460,460,0
|
|
20240412,142500,21389157,460,460,460,460,0
|
|
20240412,142400,21389157,460,460,460,460,0
|
|
20240412,142300,21389157,460,460,460,460,0
|
|
20240412,142200,21389157,460,460,460,460,0
|
|
20240412,142100,21389157,460,460,460,460,0
|
|
20240412,142000,21389157,460,460,460,460,0
|
|
20240412,141900,21389157,460,460,460,460,0
|
|
20240412,141800,21389157,460,460,460,460,0
|
|
20240412,141700,21389157,460,460,460,460,0
|
|
20240412,141600,21389157,460,460,460,460,0
|
|
20240412,141500,21389157,460,460,460,460,0
|
|
20240412,141400,21389157,460,460,460,460,0
|
|
20240412,141300,21389157,460,460,460,460,0
|
|
20240412,141200,21389157,460,460,460,460,0
|
|
20240412,141100,21389157,460,460,460,460,0
|
|
20240412,141000,21389157,460,460,460,460,0
|
|
20240412,140900,21389157,460,460,460,460,0
|
|
20240412,140800,21389157,460,460,460,460,0
|
|
20240412,140700,21389157,460,460,460,460,0
|
|
20240412,140600,21389157,460,460,460,460,0
|
|
20240412,140500,21389157,460,460,460,460,0
|
|
20240412,140400,21389157,460,460,460,460,0
|
|
20240412,140300,21389157,460,460,460,460,0
|
|
20240412,140200,21389157,460,460,460,460,0
|
|
20240412,140100,21389157,460,460,460,460,0
|
|
20240412,140000,21389157,460,460,460,460,0
|
|
20240412,135900,21389157,460,460,460,460,0
|
|
20240412,135800,21389157,460,460,460,460,0
|
|
20240412,135700,21389157,460,460,460,460,0
|
|
20240412,135600,21389157,460,460,460,460,0
|
|
20240412,135500,21389157,460,460,460,460,0
|
|
20240412,135400,21389157,460,460,460,460,0
|
|
20240412,135300,21389157,460,460,460,460,0
|
|
20240412,135200,21389157,460,460,460,460,0
|
|
20240412,135100,21389157,460,460,460,460,0
|
|
20240412,135000,21389157,460,460,460,460,0
|
|
20240412,134900,21389157,460,460,460,460,0
|
|
20240412,134800,21389157,460,460,460,460,0
|
|
20240412,134700,21389157,460,460,460,460,0
|
|
20240412,134600,21389157,460,460,460,460,0
|
|
20240412,134500,21389157,460,460,460,460,0
|
|
20240412,134400,21389157,460,460,460,460,0
|
|
20240412,134300,21389157,460,460,460,460,0
|
|
20240412,134200,21389157,460,460,460,460,0
|
|
20240412,134100,21389157,460,460,460,460,0
|
|
20240412,134000,21389157,460,460,460,460,0
|
|
20240412,133900,21389157,460,460,460,460,0
|
|
20240412,133800,21389157,460,460,460,460,0
|
|
20240412,133700,21389157,460,460,460,460,0
|
|
20240412,133600,21389157,460,460,460,460,0
|
|
20240412,133500,21389157,460,460,460,460,0
|
|
20240412,133400,21389157,460,460,460,460,0
|
|
20240412,133300,21389157,460,460,460,460,0
|
|
20240412,133200,21389157,460,460,460,460,0
|
|
20240412,133100,21389157,460,460,460,460,0
|
|
20240412,133000,21389157,460,460,460,460,0
|
|
20240412,132900,21389157,460,460,460,460,0
|
|
20240412,132800,21389157,460,460,460,460,0
|
|
20240412,132700,21389157,460,460,460,460,0
|
|
20240412,132600,21389157,460,460,460,460,0
|
|
20240412,132500,21389157,460,460,460,460,0
|
|
20240412,132400,21389157,460,460,460,460,0
|
|
20240412,132300,21389157,460,460,460,460,0
|
|
20240412,132200,21389157,460,460,460,460,0
|
|
20240412,132100,21389157,460,460,460,460,0
|
|
20240412,132000,21389157,460,460,460,460,0
|
|
20240412,131900,21389157,460,460,460,460,0
|
|
20240412,131800,21389157,460,460,460,460,0
|
|
20240412,131700,21389157,460,460,460,460,0
|
|
20240412,131600,21389157,460,460,460,460,0
|
|
20240412,131500,21389157,460,460,460,460,0
|
|
20240412,131400,21389157,460,460,460,460,0
|
|
20240412,131300,21389157,460,460,460,460,0
|
|
20240412,131200,21389157,460,460,460,460,0
|
|
20240412,131100,21389157,460,460,460,460,0
|
|
20240412,131000,21389157,460,460,460,460,0
|
|
20240412,130900,21389157,460,460,460,460,0
|
|
20240412,130800,21389157,460,460,460,460,0
|
|
20240412,130700,21389157,460,460,460,460,0
|
|
20240412,130600,21389157,460,460,460,460,0
|
|
20240412,130500,21389157,460,460,460,460,0
|
|
20240412,130400,21389157,460,460,460,460,0
|
|
20240412,130300,21389157,460,460,460,460,67
|
|
20240412,130200,21358337,460,460,460,460,5
|
|
20240412,130100,21356037,460,460,460,460,0
|
|
20240412,130000,21356037,460,460,460,460,0
|
|
20240412,125900,21356037,460,460,460,460,0
|
|
20240412,125800,21356037,460,460,460,460,0
|
|
20240412,125700,21356037,460,460,460,460,0
|
|
20240412,125600,21356037,460,460,460,460,0
|
|
20240412,125500,21356037,460,460,460,460,0
|
|
20240412,125400,21356037,460,460,460,460,0
|
|
20240412,125300,21356037,460,460,460,460,0
|
|
20240412,125200,21356037,460,460,460,460,0
|
|
20240412,125100,21356037,460,460,460,460,0
|
|
20240412,125000,21356037,460,460,460,460,0
|
|
20240412,124900,21356037,460,460,460,460,0
|
|
20240412,124800,21356037,460,460,460,460,3
|
|
20240412,124700,21354657,460,460,460,460,0
|
|
20240412,124600,21354657,460,460,460,460,0
|
|
20240412,124500,21354657,460,460,460,460,0
|
|
20240412,124400,21354657,460,460,460,460,0
|
|
20240412,124300,21354657,460,460,460,460,0
|
|
20240412,124200,21354657,460,460,460,460,0
|
|
20240412,124100,21354657,460,460,460,460,0
|
|
20240412,124000,21354657,460,460,460,460,0
|
|
20240412,123900,21354657,460,460,460,460,0
|
|
20240412,123800,21354657,460,460,460,460,11
|
|
20240412,123700,21349597,460,460,460,460,0
|
|
20240412,123600,21349597,460,460,460,460,1
|
|
20240412,123500,21349137,456,456,456,456,0
|
|
20240412,123400,21349137,456,456,456,456,0
|
|
20240412,123300,21349137,456,456,456,456,0
|
|
20240412,123200,21349137,456,456,456,456,0
|
|
20240412,123100,21349137,456,456,456,456,0
|
|
20240412,123000,21349137,456,459,459,456,300
|
|
20240412,122900,21212175,459,459,459,459,567
|
|
20240412,122800,20951922,459,460,460,459,150
|
|
20240412,122700,20882932,461,461,461,461,1
|
|
20240412,122600,20882471,460,460,460,460,0
|
|
20240412,122500,20882471,460,460,460,460,2567
|
|
20240412,122400,19701651,459,459,459,459,870
|
|
20240412,122300,19302321,459,459,459,459,0
|
|
20240412,122200,19302321,459,459,459,459,30
|
|
20240412,122100,19288551,458,457,458,457,3190
|
|
20240412,122000,17829472,457,457,457,457,0
|
|
20240412,121900,17829472,457,457,457,457,2
|
|
20240412,121800,17828558,457,457,457,457,0
|
|
20240412,121700,17828558,457,457,457,457,0
|
|
20240412,121600,17828558,457,457,457,457,0
|
|
20240412,121500,17828558,457,457,457,457,3
|
|
20240412,121400,17827187,457,457,457,457,0
|
|
20240412,121300,17827187,457,457,457,457,0
|
|
20240412,121200,17827187,457,457,457,457,0
|
|
20240412,121100,17827187,457,457,457,457,0
|
|
20240412,121000,17827187,457,457,457,457,0
|
|
20240412,120900,17827187,457,457,457,457,0
|
|
20240412,120800,17827187,457,457,457,457,0
|
|
20240412,120700,17827187,457,457,457,457,0
|
|
20240412,120600,17827187,457,457,457,457,0
|
|
20240412,120500,17827187,457,457,457,457,200
|
|
20240412,120400,17735787,456,456,456,456,0
|
|
20240412,120300,17735787,456,456,456,456,0
|
|
20240412,120200,17735787,456,456,456,456,0
|
|
20240412,120100,17735787,456,456,456,456,7
|
|
20240412,120000,17732595,456,456,456,456,0
|
|
20240412,115900,17732595,456,456,456,456,0
|
|
20240412,115800,17732595,456,456,456,456,1150
|
|
20240412,115700,17208195,456,456,456,456,45
|
|
20240412,115600,17187675,455,455,455,455,0
|
|
20240412,115500,17187675,455,455,455,455,0
|
|
20240412,115400,17187675,455,455,455,455,0
|
|
20240412,115300,17187675,455,455,455,455,0
|
|
20240412,115200,17187675,455,455,455,455,0
|
|
20240412,115100,17187675,455,455,455,455,0
|
|
20240412,115000,17187675,455,455,455,455,0
|
|
20240412,114900,17187675,455,455,455,455,0
|
|
20240412,114800,17187675,455,455,455,455,9
|
|
20240412,114700,17183580,455,455,455,455,0
|
|
20240412,114600,17183580,455,455,455,455,0
|
|
20240412,114500,17183580,455,455,455,455,71
|
|
20240412,114400,17151275,455,455,455,455,0
|
|
20240412,114300,17151275,455,455,455,455,0
|
|
20240412,114200,17151275,455,455,455,455,0
|
|
20240412,114100,17151275,455,455,455,455,0
|
|
20240412,114000,17151275,455,455,455,455,0
|
|
20240412,113900,17151275,455,455,455,455,0
|
|
20240412,113800,17151275,455,455,455,455,0
|
|
20240412,113700,17151275,455,455,455,455,0
|
|
20240412,113600,17151275,455,455,455,455,0
|
|
20240412,113500,17151275,455,456,456,455,301
|
|
20240412,113400,17014021,456,456,456,456,0
|
|
20240412,113300,17014021,456,456,456,456,13
|
|
20240412,113200,17008093,455,455,455,455,402
|
|
20240412,113100,16825183,455,455,455,455,0
|
|
20240412,113000,16825183,455,455,455,455,0
|
|
20240412,112900,16825183,455,455,455,455,0
|
|
20240412,112800,16825183,455,455,455,455,2000
|
|
20240412,112700,15915183,457,457,457,457,0
|
|
20240412,112600,15915183,457,457,457,457,0
|
|
20240412,112500,15915183,457,457,457,457,0
|
|
20240412,112400,15915183,457,457,457,457,0
|
|
20240412,112300,15915183,457,457,457,457,0
|
|
20240412,112200,15915183,457,457,457,457,0
|
|
20240412,112100,15915183,457,457,457,457,0
|
|
20240412,112000,15915183,457,457,457,457,0
|
|
20240412,111900,15915183,457,457,457,457,8
|
|
20240412,111800,15911527,455,455,455,455,0
|
|
20240412,111700,15911527,455,455,455,455,0
|
|
20240412,111600,15911527,455,455,455,455,0
|
|
20240412,111500,15911527,455,455,455,455,0
|
|
20240412,111400,15911527,455,455,455,455,0
|
|
20240412,111300,15911527,455,455,455,455,0
|
|
20240412,111200,15911527,455,455,455,455,0
|
|
20240412,111100,15911527,455,455,455,455,175
|
|
20240412,111000,15831902,455,455,455,455,5850
|
|
20240412,110900,13170152,456,456,456,456,0
|
|
20240412,110800,13170152,456,456,456,456,204
|
|
20240412,110700,13077128,456,456,456,456,0
|
|
20240412,110600,13077128,456,456,456,456,24
|
|
20240412,110500,13066184,456,456,456,456,0
|
|
20240412,110400,13066184,456,456,456,456,0
|
|
20240412,110300,13066184,456,456,456,456,0
|
|
20240412,110200,13066184,456,456,456,456,0
|
|
20240412,110100,13066184,456,456,456,456,0
|
|
20240412,110000,13066184,456,456,456,456,0
|
|
20240412,105900,13066184,456,456,456,456,47
|
|
20240412,105800,13044752,457,457,457,457,0
|
|
20240412,105700,13044752,457,457,457,457,0
|
|
20240412,105600,13044752,457,457,457,457,0
|
|
20240412,105500,13044752,457,457,457,457,1
|
|
20240412,105400,13044295,457,457,457,457,0
|
|
20240412,105300,13044295,457,457,457,457,22
|
|
20240412,105200,13034241,457,457,457,457,0
|
|
20240412,105100,13034241,457,457,457,457,0
|
|
20240412,105000,13034241,457,457,457,457,0
|
|
20240412,104900,13034241,457,457,457,457,0
|
|
20240412,104800,13034241,457,457,457,457,10
|
|
20240412,104700,13029671,457,457,457,457,0
|
|
20240412,104600,13029671,457,457,457,457,0
|
|
20240412,104500,13029671,457,457,457,457,0
|
|
20240412,104400,13029671,457,457,457,457,0
|
|
20240412,104300,13029671,457,457,457,457,7
|
|
20240412,104200,13026472,457,457,457,457,0
|
|
20240412,104100,13026472,457,457,457,457,0
|
|
20240412,104000,13026472,457,457,457,457,0
|
|
20240412,103900,13026472,457,457,457,457,11
|
|
20240412,103800,13021445,457,457,457,457,0
|
|
20240412,103700,13021445,457,457,457,457,0
|
|
20240412,103600,13021445,457,457,457,457,0
|
|
20240412,103500,13021445,457,457,457,457,1000
|
|
20240412,103400,12564445,456,456,456,456,0
|
|
20240412,103300,12564445,456,456,456,456,0
|
|
20240412,103200,12564445,456,456,456,456,0
|
|
20240412,103100,12564445,456,456,456,456,3
|
|
20240412,103000,12563077,456,456,456,456,0
|
|
20240412,102900,12563077,456,456,456,456,771
|
|
20240412,102800,12211501,455,455,455,455,3
|
|
20240412,102700,12210136,455,455,455,455,0
|
|
20240412,102600,12210136,455,455,455,455,5
|
|
20240412,102500,12207861,455,455,455,455,0
|
|
20240412,102400,12207861,455,455,455,455,544
|
|
20240412,102300,11960341,455,455,455,455,0
|
|
20240412,102200,11960341,455,455,455,455,0
|
|
20240412,102100,11960341,455,455,455,455,81
|
|
20240412,102000,11923486,456,456,456,456,0
|
|
20240412,101900,11923486,456,456,456,456,3
|
|
20240412,101800,11922118,455,455,455,455,0
|
|
20240412,101700,11922118,455,455,455,455,0
|
|
20240412,101600,11922118,455,455,455,455,20
|
|
20240412,101500,11913018,454,454,454,454,0
|
|
20240412,101400,11913018,454,454,454,454,0
|
|
20240412,101300,11913018,454,454,454,454,0
|
|
20240412,101200,11913018,454,454,454,454,0
|
|
20240412,101100,11913018,454,454,454,454,1000
|
|
20240412,101000,11459018,454,454,454,454,640
|
|
20240412,100900,11168458,454,454,454,454,6
|
|
20240412,100800,11165734,456,456,456,456,0
|
|
20240412,100700,11165734,456,456,456,456,0
|
|
20240412,100600,11165734,456,456,456,456,0
|
|
20240412,100500,11165734,456,456,456,456,65
|
|
20240412,100400,11136094,456,456,456,456,0
|
|
20240412,100300,11136094,456,456,456,456,11
|
|
20240412,100200,11131078,456,456,456,456,0
|
|
20240412,100100,11131078,456,456,456,456,1
|
|
20240412,100000,11130622,454,454,454,454,144
|
|
20240412,095900,11065246,456,456,456,456,149
|
|
20240412,095800,10997302,456,456,456,456,0
|
|
20240412,095700,10997302,456,456,456,456,2
|
|
20240412,095600,10996390,455,455,455,455,300
|
|
20240412,095500,10859890,457,456,457,456,52
|
|
20240412,095400,10836177,456,456,456,456,301
|
|
20240412,095300,10698921,456,456,456,456,0
|
|
20240412,095200,10698921,456,456,456,456,0
|
|
20240412,095100,10698921,456,456,456,455,12
|
|
20240412,095000,10693450,456,456,456,456,463
|
|
20240412,094900,10482322,456,456,456,456,0
|
|
20240412,094800,10482322,456,456,456,456,0
|
|
20240412,094700,10482322,456,456,456,456,1
|
|
20240412,094600,10481866,456,456,456,456,0
|
|
20240412,094500,10481866,456,456,456,456,0
|
|
20240412,094400,10481866,456,455,456,455,101
|
|
20240412,094300,10435834,455,455,455,455,5
|
|
20240412,094200,10433559,455,455,455,455,106
|
|
20240412,094100,10385329,455,455,455,455,2
|
|
20240412,094000,10384419,455,454,455,454,48
|
|
20240412,093900,10362614,454,454,454,454,110
|
|
20240412,093800,10312674,454,454,454,454,2
|
|
20240412,093700,10311766,453,453,453,453,5
|
|
20240412,093600,10309501,453,454,454,453,22
|
|
20240412,093500,10299533,454,454,454,454,0
|
|
20240412,093400,10299533,454,454,454,454,46
|
|
20240412,093300,10278649,456,456,456,456,0
|
|
20240412,093200,10278649,456,456,456,456,0
|
|
20240412,093100,10278649,456,455,456,455,233
|
|
20240412,093000,10172617,454,454,454,454,0
|
|
20240412,092900,10172617,454,454,454,454,15
|
|
20240412,092800,10165807,454,454,454,454,18
|
|
20240412,092700,10157635,453,453,453,453,0
|
|
20240412,092600,10157635,453,453,453,453,0
|
|
20240412,092500,10157635,453,453,453,453,0
|
|
20240412,092400,10157635,453,453,453,453,0
|
|
20240412,092300,10157635,453,453,453,453,0
|
|
20240412,092200,10157635,453,453,453,453,0
|
|
20240412,092100,10157635,453,453,453,453,200
|
|
20240412,092000,10067035,453,453,453,453,1224
|
|
20240412,091900,9512563,454,455,455,454,11
|
|
20240412,091800,9507563,455,456,456,455,1772
|
|
20240412,091700,8701302,455,455,455,455,0
|
|
20240412,091600,8701302,455,455,455,454,177
|
|
20240412,091500,8620867,455,455,455,455,239
|
|
20240412,091400,8512122,454,454,454,454,0
|
|
20240412,091300,8512122,454,454,455,454,231
|
|
20240412,091200,8407247,454,454,454,454,100
|
|
20240412,091100,8361847,450,450,450,450,0
|
|
20240412,091000,8361847,450,451,451,450,18
|
|
20240412,090900,8353742,451,452,452,451,18
|
|
20240412,090800,8345619,453,453,453,453,5
|
|
20240412,090700,8343354,453,453,453,453,0
|
|
20240412,090600,8343354,453,453,453,453,0
|
|
20240412,090500,8343354,453,453,453,453,0
|
|
20240412,090400,8343354,453,453,453,453,0
|
|
20240412,090300,8343354,453,453,453,453,0
|
|
20240412,090200,8343354,453,453,453,453,0
|
|
20240412,090100,8343354,453,453,453,453,0
|
|
20240412,090000,8343354,453,453,453,453,18418
|