584 lines
25 KiB
CSV
584 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,184100,46613505,439,439,439,439,2983
|
|
20240417,184000,46613505,439,439,439,439,0
|
|
20240417,183900,46613505,439,439,439,439,0
|
|
20240417,183800,46613505,439,439,439,439,0
|
|
20240417,183700,46613505,439,439,439,439,0
|
|
20240417,183600,46613505,439,439,439,439,0
|
|
20240417,183500,46613505,439,439,439,439,0
|
|
20240417,183400,46613505,439,439,439,439,0
|
|
20240417,183300,46613505,439,439,439,439,0
|
|
20240417,183200,46613505,439,439,439,439,0
|
|
20240417,183100,46613505,439,439,439,439,0
|
|
20240417,183000,46613505,439,439,439,439,0
|
|
20240417,182900,46613505,439,439,439,439,0
|
|
20240417,182800,46613505,439,439,439,439,0
|
|
20240417,182700,46613505,439,439,439,439,0
|
|
20240417,182600,46613505,439,439,439,439,0
|
|
20240417,182500,46613505,439,439,439,439,0
|
|
20240417,182400,46613505,439,439,439,439,0
|
|
20240417,182300,46613505,439,439,439,439,0
|
|
20240417,182200,46613505,439,439,439,439,0
|
|
20240417,182100,46613505,439,439,439,439,0
|
|
20240417,182000,46613505,439,439,439,439,0
|
|
20240417,181900,46613505,439,439,439,439,0
|
|
20240417,181800,46613505,439,439,439,439,0
|
|
20240417,181700,46613505,439,439,439,439,0
|
|
20240417,181600,46613505,439,439,439,439,0
|
|
20240417,181500,46613505,439,439,439,439,0
|
|
20240417,181400,46613505,439,439,439,439,0
|
|
20240417,181300,46613505,439,439,439,439,0
|
|
20240417,181200,46613505,439,439,439,439,0
|
|
20240417,181100,46613505,439,439,439,439,2983
|
|
20240417,181000,46613505,439,439,439,439,0
|
|
20240417,180900,46613505,439,439,439,439,0
|
|
20240417,180800,46613505,439,439,439,439,0
|
|
20240417,180700,46613505,439,439,439,439,0
|
|
20240417,180600,46613505,439,439,439,439,0
|
|
20240417,180500,46613505,439,439,439,439,0
|
|
20240417,180400,46613505,439,439,439,439,0
|
|
20240417,180300,46613505,439,439,439,439,0
|
|
20240417,180200,46613505,439,439,439,439,0
|
|
20240417,180100,46613505,439,439,439,439,0
|
|
20240417,180000,46613505,439,439,439,439,0
|
|
20240417,175900,46613505,439,439,439,439,0
|
|
20240417,175800,46613505,439,439,439,439,0
|
|
20240417,175700,46613505,439,439,439,439,0
|
|
20240417,175600,46613505,439,439,439,439,0
|
|
20240417,175500,46613505,439,439,439,439,0
|
|
20240417,175400,46613505,439,439,439,439,0
|
|
20240417,175300,46613505,439,439,439,439,0
|
|
20240417,175200,46613505,439,439,439,439,0
|
|
20240417,175100,46613505,439,439,439,439,0
|
|
20240417,175000,46613505,439,439,439,439,0
|
|
20240417,174900,46613505,439,439,439,439,0
|
|
20240417,174800,46613505,439,439,439,439,0
|
|
20240417,174700,46613505,439,439,439,439,0
|
|
20240417,174600,46613505,439,439,439,439,0
|
|
20240417,174500,46613505,439,439,439,439,0
|
|
20240417,174400,46613505,439,439,439,439,0
|
|
20240417,174300,46613505,439,439,439,439,0
|
|
20240417,174200,46613505,439,439,439,439,0
|
|
20240417,174100,46613505,439,439,439,439,2983
|
|
20240417,174000,46613505,439,439,439,439,0
|
|
20240417,173900,46613505,439,439,439,439,0
|
|
20240417,173800,46613505,439,439,439,439,0
|
|
20240417,173700,46613505,439,439,439,439,0
|
|
20240417,173600,46613505,439,439,439,439,0
|
|
20240417,173500,46613505,439,439,439,439,0
|
|
20240417,173400,46613505,439,439,439,439,0
|
|
20240417,173300,46613505,439,439,439,439,0
|
|
20240417,173200,46613505,439,439,439,439,0
|
|
20240417,173100,46613505,439,439,439,439,0
|
|
20240417,173000,46613505,439,439,439,439,0
|
|
20240417,172900,46613505,439,439,439,439,0
|
|
20240417,172800,46613505,439,439,439,439,0
|
|
20240417,172700,46613505,439,439,439,439,0
|
|
20240417,172600,46613505,439,439,439,439,0
|
|
20240417,172500,46613505,439,439,439,439,0
|
|
20240417,172400,46613505,439,439,439,439,0
|
|
20240417,172300,46613505,439,439,439,439,0
|
|
20240417,172200,46613505,439,439,439,439,0
|
|
20240417,172100,46613505,439,439,439,439,0
|
|
20240417,172000,46613505,439,439,439,439,0
|
|
20240417,171900,46613505,439,439,439,439,0
|
|
20240417,171800,46613505,439,439,439,439,0
|
|
20240417,171700,46613505,439,439,439,439,0
|
|
20240417,171600,46613505,439,439,439,439,0
|
|
20240417,171500,46613505,439,439,439,439,0
|
|
20240417,171400,46613505,439,439,439,439,0
|
|
20240417,171300,46613505,439,439,439,439,0
|
|
20240417,171200,46613505,439,439,439,439,0
|
|
20240417,171100,46613505,439,439,439,439,2983
|
|
20240417,171000,46613505,439,439,439,439,0
|
|
20240417,170900,46613505,439,439,439,439,0
|
|
20240417,170800,46613505,439,439,439,439,0
|
|
20240417,170700,46613505,439,439,439,439,0
|
|
20240417,170600,46613505,439,439,439,439,0
|
|
20240417,170500,46613505,439,439,439,439,0
|
|
20240417,170400,46613505,439,439,439,439,0
|
|
20240417,170300,46613505,439,439,439,439,0
|
|
20240417,170200,46613505,439,439,439,439,0
|
|
20240417,170100,46613505,439,439,439,439,0
|
|
20240417,170000,46613505,439,439,439,439,0
|
|
20240417,165900,46613505,439,439,439,439,0
|
|
20240417,165800,46613505,439,439,439,439,0
|
|
20240417,165700,46613505,439,439,439,439,0
|
|
20240417,165600,46613505,439,439,439,439,0
|
|
20240417,165500,46613505,439,439,439,439,0
|
|
20240417,165400,46613505,439,439,439,439,0
|
|
20240417,165300,46613505,439,439,439,439,0
|
|
20240417,165200,46613505,439,439,439,439,0
|
|
20240417,165100,46613505,439,439,439,439,0
|
|
20240417,165000,46613505,439,439,439,439,0
|
|
20240417,164900,46613505,439,439,439,439,0
|
|
20240417,164800,46613505,439,439,439,439,0
|
|
20240417,164700,46613505,439,439,439,439,0
|
|
20240417,164600,46613505,439,439,439,439,0
|
|
20240417,164500,46613505,439,439,439,439,0
|
|
20240417,164400,46613505,439,439,439,439,0
|
|
20240417,164300,46613505,439,439,439,439,0
|
|
20240417,164200,46613505,439,439,439,439,0
|
|
20240417,164100,46613505,439,439,439,439,2983
|
|
20240417,164000,46613505,439,439,439,439,0
|
|
20240417,163900,46613505,439,439,439,439,0
|
|
20240417,163800,46613505,439,439,439,439,0
|
|
20240417,163700,46613505,439,439,439,439,0
|
|
20240417,163600,46613505,439,439,439,439,0
|
|
20240417,163500,46613505,439,439,439,439,0
|
|
20240417,163400,46613505,439,439,439,439,0
|
|
20240417,163300,46613505,439,439,439,439,0
|
|
20240417,163200,46613505,439,439,439,439,0
|
|
20240417,163100,46613505,439,439,439,439,0
|
|
20240417,163000,46613505,439,439,439,439,0
|
|
20240417,162900,46613505,439,439,439,439,0
|
|
20240417,162800,46613505,439,439,439,439,0
|
|
20240417,162700,46613505,439,439,439,439,0
|
|
20240417,162600,46613505,439,439,439,439,0
|
|
20240417,162500,46613505,439,439,439,439,0
|
|
20240417,162400,46613505,439,439,439,439,0
|
|
20240417,162300,46613505,439,439,439,439,0
|
|
20240417,162200,46613505,439,439,439,439,0
|
|
20240417,162100,46613505,439,439,439,439,0
|
|
20240417,162000,46613505,439,439,439,439,0
|
|
20240417,161900,46613505,439,439,439,439,0
|
|
20240417,161800,46613505,439,439,439,439,0
|
|
20240417,161700,46613505,439,439,439,439,0
|
|
20240417,161600,46613505,439,439,439,439,0
|
|
20240417,161500,46613505,439,439,439,439,0
|
|
20240417,161400,46613505,439,439,439,439,0
|
|
20240417,161300,46613505,439,439,439,439,0
|
|
20240417,161200,46613505,439,439,439,439,0
|
|
20240417,161100,46613505,439,439,439,439,2983
|
|
20240417,161000,46613505,439,439,439,439,0
|
|
20240417,160900,46613505,439,439,439,439,0
|
|
20240417,160800,46613505,439,439,439,439,0
|
|
20240417,160700,46613505,439,439,439,439,0
|
|
20240417,160600,46613505,439,439,439,439,0
|
|
20240417,160500,46613505,439,439,439,439,0
|
|
20240417,160400,46613505,439,439,439,439,0
|
|
20240417,160300,46613505,439,439,439,439,0
|
|
20240417,160200,46613505,439,439,439,439,0
|
|
20240417,160100,46613505,439,439,439,439,0
|
|
20240417,160000,46613505,439,439,439,439,0
|
|
20240417,155900,46613505,439,439,439,439,0
|
|
20240417,155800,46613505,439,439,439,439,0
|
|
20240417,155700,46613505,439,439,439,439,0
|
|
20240417,155600,46613505,439,439,439,439,0
|
|
20240417,155500,46613505,439,439,439,439,0
|
|
20240417,155400,46613505,439,439,439,439,0
|
|
20240417,155300,46613505,439,439,439,439,0
|
|
20240417,155200,46613505,439,439,439,439,0
|
|
20240417,155100,46613505,439,439,439,439,0
|
|
20240417,155000,46613505,439,439,439,439,0
|
|
20240417,154900,46613505,439,439,439,439,0
|
|
20240417,154800,46613505,439,439,439,439,0
|
|
20240417,154700,46613505,439,439,439,439,0
|
|
20240417,154600,46613505,439,439,439,439,0
|
|
20240417,154500,46613505,439,439,439,439,0
|
|
20240417,154400,46613505,439,439,439,439,0
|
|
20240417,154300,46613505,439,439,439,439,0
|
|
20240417,154200,46613505,439,439,439,439,0
|
|
20240417,154100,46613505,439,439,439,439,2983
|
|
20240417,154000,46613505,439,439,439,439,0
|
|
20240417,153900,46613505,439,439,439,439,0
|
|
20240417,153800,46613505,439,439,439,439,0
|
|
20240417,153700,46613505,439,439,439,439,0
|
|
20240417,153600,46613505,439,439,439,439,0
|
|
20240417,153500,46613505,439,439,439,439,0
|
|
20240417,153400,46613505,439,439,439,439,0
|
|
20240417,153300,46613505,439,439,439,439,0
|
|
20240417,153200,46613505,439,439,439,439,0
|
|
20240417,153100,46613505,439,439,439,439,0
|
|
20240417,153000,46613505,439,439,439,439,2983
|
|
20240417,152900,45303968,439,439,439,439,0
|
|
20240417,152800,45303968,439,439,439,439,0
|
|
20240417,152700,45303968,439,439,439,439,0
|
|
20240417,152600,45303968,439,439,439,439,0
|
|
20240417,152500,45303968,439,439,439,439,0
|
|
20240417,152400,45303968,439,439,439,439,0
|
|
20240417,152300,45303968,439,439,439,439,0
|
|
20240417,152200,45303968,439,439,439,439,0
|
|
20240417,152100,45303968,439,439,439,439,0
|
|
20240417,152000,45303968,439,439,439,439,0
|
|
20240417,151900,45303968,439,439,439,439,1
|
|
20240417,151800,45303529,437,439,439,437,112
|
|
20240417,151700,45254393,437,437,437,437,292
|
|
20240417,151600,45126789,437,438,438,437,75
|
|
20240417,151500,45094009,438,437,438,437,105
|
|
20240417,151400,45048119,438,439,439,438,103
|
|
20240417,151300,45003004,438,438,438,438,110
|
|
20240417,151200,44954824,438,437,438,436,2007
|
|
20240417,151100,44079420,436,436,436,436,0
|
|
20240417,151000,44079420,436,437,437,436,4589
|
|
20240417,150900,42078334,437,437,437,437,2755
|
|
20240417,150800,40874399,437,437,437,437,6
|
|
20240417,150700,40871777,437,437,438,437,232
|
|
20240417,150600,40770165,437,437,437,437,92
|
|
20240417,150500,40729961,438,438,438,438,0
|
|
20240417,150400,40729961,438,438,438,436,1153
|
|
20240417,150300,40227127,438,436,438,435,5301
|
|
20240417,150200,37920885,436,439,439,436,8143
|
|
20240417,150100,34366458,440,440,440,440,0
|
|
20240417,150000,34366458,440,440,440,440,0
|
|
20240417,145900,34366458,440,440,440,440,0
|
|
20240417,145800,34366458,440,440,440,440,966
|
|
20240417,145700,33941418,440,440,440,440,0
|
|
20240417,145600,33941418,440,440,440,440,0
|
|
20240417,145500,33941418,440,440,440,440,0
|
|
20240417,145400,33941418,440,441,441,440,22
|
|
20240417,145300,33931726,441,441,441,441,0
|
|
20240417,145200,33931726,441,441,441,441,0
|
|
20240417,145100,33931726,441,441,441,441,222
|
|
20240417,145000,33833824,441,441,441,441,0
|
|
20240417,144900,33833824,441,441,441,441,0
|
|
20240417,144800,33833824,441,441,441,441,0
|
|
20240417,144700,33833824,441,441,441,441,0
|
|
20240417,144600,33833824,441,441,441,441,0
|
|
20240417,144500,33833824,441,441,441,441,208
|
|
20240417,144400,33742096,440,440,440,440,0
|
|
20240417,144300,33742096,440,440,440,440,0
|
|
20240417,144200,33742096,440,440,440,440,0
|
|
20240417,144100,33742096,440,440,440,440,0
|
|
20240417,144000,33742096,440,440,440,440,0
|
|
20240417,143900,33742096,440,440,440,440,0
|
|
20240417,143800,33742096,440,440,440,440,0
|
|
20240417,143700,33742096,440,440,440,440,0
|
|
20240417,143600,33742096,440,440,440,440,0
|
|
20240417,143500,33742096,440,440,440,440,0
|
|
20240417,143400,33742096,440,440,440,440,0
|
|
20240417,143300,33742096,440,440,440,440,0
|
|
20240417,143200,33742096,440,440,440,440,0
|
|
20240417,143100,33742096,440,440,440,440,0
|
|
20240417,143000,33742096,440,440,440,440,0
|
|
20240417,142900,33742096,440,440,440,440,0
|
|
20240417,142800,33742096,440,440,440,440,0
|
|
20240417,142700,33742096,440,441,441,440,170
|
|
20240417,142600,33667183,441,441,441,441,6
|
|
20240417,142500,33664537,442,442,442,442,0
|
|
20240417,142400,33664537,442,442,442,442,0
|
|
20240417,142300,33664537,442,442,442,442,0
|
|
20240417,142200,33664537,442,442,442,442,0
|
|
20240417,142100,33664537,442,442,442,442,0
|
|
20240417,142000,33664537,442,442,442,442,0
|
|
20240417,141900,33664537,442,442,442,442,0
|
|
20240417,141800,33664537,442,442,442,442,100
|
|
20240417,141700,33620337,442,442,442,442,0
|
|
20240417,141600,33620337,442,442,442,442,0
|
|
20240417,141500,33620337,442,442,442,442,55
|
|
20240417,141400,33596027,442,442,442,442,0
|
|
20240417,141300,33596027,442,442,442,442,1
|
|
20240417,141200,33595585,442,442,442,442,1125
|
|
20240417,141100,33098335,442,442,442,442,0
|
|
20240417,141000,33098335,442,442,442,442,0
|
|
20240417,140900,33098335,442,442,442,442,0
|
|
20240417,140800,33098335,442,442,442,442,0
|
|
20240417,140700,33098335,442,442,442,442,38
|
|
20240417,140600,33081539,442,442,442,442,10
|
|
20240417,140500,33077119,443,441,443,441,1000
|
|
20240417,140400,32634863,435,441,441,435,23656
|
|
20240417,140300,22286914,442,443,443,442,2444
|
|
20240417,140200,21206566,443,443,443,443,0
|
|
20240417,140100,21206566,443,443,443,443,0
|
|
20240417,140000,21206566,443,443,443,443,0
|
|
20240417,135900,21206566,443,443,443,443,0
|
|
20240417,135800,21206566,443,443,443,443,0
|
|
20240417,135700,21206566,443,443,443,443,0
|
|
20240417,135600,21206566,443,443,443,443,0
|
|
20240417,135500,21206566,443,443,443,443,0
|
|
20240417,135400,21206566,443,443,443,443,0
|
|
20240417,135300,21206566,443,443,443,443,0
|
|
20240417,135200,21206566,443,443,443,443,0
|
|
20240417,135100,21206566,443,443,443,443,1857
|
|
20240417,135000,20383915,443,443,443,443,0
|
|
20240417,134900,20383915,443,443,443,443,0
|
|
20240417,134800,20383915,443,443,443,443,0
|
|
20240417,134700,20383915,443,443,443,443,1
|
|
20240417,134600,20383472,442,442,442,442,0
|
|
20240417,134500,20383472,442,442,442,442,0
|
|
20240417,134400,20383472,442,442,442,442,0
|
|
20240417,134300,20383472,442,442,442,442,0
|
|
20240417,134200,20383472,442,442,442,442,365
|
|
20240417,134100,20222142,442,442,442,442,4
|
|
20240417,134000,20220374,442,442,442,442,111
|
|
20240417,133900,20171312,442,442,442,442,0
|
|
20240417,133800,20171312,442,442,442,442,0
|
|
20240417,133700,20171312,442,442,442,442,600
|
|
20240417,133600,19906112,443,443,443,443,0
|
|
20240417,133500,19906112,443,443,443,443,10
|
|
20240417,133400,19901682,442,442,442,442,0
|
|
20240417,133300,19901682,442,442,442,442,0
|
|
20240417,133200,19901682,442,442,442,442,0
|
|
20240417,133100,19901682,442,442,442,442,0
|
|
20240417,133000,19901682,442,442,442,442,0
|
|
20240417,132900,19901682,442,442,442,442,0
|
|
20240417,132800,19901682,442,442,442,442,0
|
|
20240417,132700,19901682,442,442,442,442,0
|
|
20240417,132600,19901682,442,442,442,442,0
|
|
20240417,132500,19901682,442,442,442,442,0
|
|
20240417,132400,19901682,442,442,442,442,0
|
|
20240417,132300,19901682,442,442,442,442,0
|
|
20240417,132200,19901682,442,442,442,442,0
|
|
20240417,132100,19901682,442,442,442,442,2000
|
|
20240417,132000,19017682,443,443,443,443,85
|
|
20240417,131900,18980027,443,443,443,443,4
|
|
20240417,131800,18978255,441,441,441,441,300
|
|
20240417,131700,18845955,441,441,441,441,0
|
|
20240417,131600,18845955,441,441,441,441,0
|
|
20240417,131500,18845955,441,441,441,441,0
|
|
20240417,131400,18845955,441,441,441,441,15
|
|
20240417,131300,18839340,441,441,441,441,0
|
|
20240417,131200,18839340,441,441,441,441,0
|
|
20240417,131100,18839340,441,441,441,441,0
|
|
20240417,131000,18839340,441,441,441,441,0
|
|
20240417,130900,18839340,441,441,441,441,0
|
|
20240417,130800,18839340,441,441,441,441,0
|
|
20240417,130700,18839340,441,441,441,441,0
|
|
20240417,130600,18839340,441,441,441,441,0
|
|
20240417,130500,18839340,441,441,441,441,0
|
|
20240417,130400,18839340,441,441,441,441,27
|
|
20240417,130300,18827433,443,443,443,443,0
|
|
20240417,130200,18827433,443,443,443,443,0
|
|
20240417,130100,18827433,443,443,443,443,0
|
|
20240417,130000,18827433,443,443,443,443,0
|
|
20240417,125900,18827433,443,443,443,443,26
|
|
20240417,125800,18815915,440,440,440,440,0
|
|
20240417,125700,18815915,440,440,440,440,0
|
|
20240417,125600,18815915,440,440,440,440,0
|
|
20240417,125500,18815915,440,441,441,440,5139
|
|
20240417,125400,16553565,441,441,441,441,0
|
|
20240417,125300,16553565,441,441,441,441,0
|
|
20240417,125200,16553565,441,441,441,441,0
|
|
20240417,125100,16553565,441,441,441,441,400
|
|
20240417,125000,16377165,441,441,441,441,0
|
|
20240417,124900,16377165,441,441,441,441,0
|
|
20240417,124800,16377165,441,441,441,441,234
|
|
20240417,124700,16273971,443,443,443,443,0
|
|
20240417,124600,16273971,443,443,443,443,0
|
|
20240417,124500,16273971,443,443,443,443,0
|
|
20240417,124400,16273971,443,443,443,443,0
|
|
20240417,124300,16273971,443,443,443,443,300
|
|
20240417,124200,16141071,445,445,445,445,24
|
|
20240417,124100,16130391,445,445,445,445,0
|
|
20240417,124000,16130391,445,445,445,445,0
|
|
20240417,123900,16130391,445,445,445,445,0
|
|
20240417,123800,16130391,445,445,445,445,0
|
|
20240417,123700,16130391,445,445,445,445,0
|
|
20240417,123600,16130391,445,445,445,445,0
|
|
20240417,123500,16130391,445,445,445,445,0
|
|
20240417,123400,16130391,445,445,445,445,0
|
|
20240417,123300,16130391,445,445,445,445,0
|
|
20240417,123200,16130391,445,445,445,445,0
|
|
20240417,123100,16130391,445,445,445,445,0
|
|
20240417,123000,16130391,445,445,445,445,0
|
|
20240417,122900,16130391,445,445,445,445,0
|
|
20240417,122800,16130391,445,445,445,445,22
|
|
20240417,122700,16120601,445,445,445,445,1
|
|
20240417,122600,16120156,440,440,440,440,0
|
|
20240417,122500,16120156,440,440,440,440,0
|
|
20240417,122400,16120156,440,440,440,440,0
|
|
20240417,122300,16120156,440,443,443,440,4000
|
|
20240417,122200,14353019,444,444,444,444,0
|
|
20240417,122100,14353019,444,444,444,444,0
|
|
20240417,122000,14353019,444,444,444,444,0
|
|
20240417,121900,14353019,444,444,444,444,0
|
|
20240417,121800,14353019,444,444,444,444,0
|
|
20240417,121700,14353019,444,444,444,444,2000
|
|
20240417,121600,13465019,443,443,443,443,0
|
|
20240417,121500,13465019,443,443,443,443,0
|
|
20240417,121400,13465019,443,443,443,443,0
|
|
20240417,121300,13465019,443,443,443,443,0
|
|
20240417,121200,13465019,443,443,443,443,0
|
|
20240417,121100,13465019,443,443,443,443,0
|
|
20240417,121000,13465019,443,443,443,443,0
|
|
20240417,120900,13465019,443,443,443,443,26
|
|
20240417,120800,13453501,444,444,444,444,0
|
|
20240417,120700,13453501,444,444,444,444,4
|
|
20240417,120600,13451725,444,444,444,444,0
|
|
20240417,120500,13451725,444,444,444,444,0
|
|
20240417,120400,13451725,444,444,444,444,0
|
|
20240417,120300,13451725,444,444,444,444,1000
|
|
20240417,120200,13007725,444,444,444,444,0
|
|
20240417,120100,13007725,444,444,444,444,0
|
|
20240417,120000,13007725,444,444,444,444,0
|
|
20240417,115900,13007725,444,444,444,444,0
|
|
20240417,115800,13007725,444,444,444,444,0
|
|
20240417,115700,13007725,444,444,444,444,0
|
|
20240417,115600,13007725,444,444,444,444,0
|
|
20240417,115500,13007725,444,444,444,444,0
|
|
20240417,115400,13007725,444,444,444,444,0
|
|
20240417,115300,13007725,444,444,444,444,0
|
|
20240417,115200,13007725,444,444,444,444,0
|
|
20240417,115100,13007725,444,444,444,444,0
|
|
20240417,115000,13007725,444,444,444,444,250
|
|
20240417,114900,12896725,445,445,445,445,0
|
|
20240417,114800,12896725,445,445,445,445,0
|
|
20240417,114700,12896725,445,445,445,445,0
|
|
20240417,114600,12896725,445,445,445,445,0
|
|
20240417,114500,12896725,445,445,445,445,0
|
|
20240417,114400,12896725,445,445,445,445,0
|
|
20240417,114300,12896725,445,445,445,445,0
|
|
20240417,114200,12896725,445,445,445,445,0
|
|
20240417,114100,12896725,445,445,445,445,0
|
|
20240417,114000,12896725,445,445,445,445,0
|
|
20240417,113900,12896725,445,445,445,445,0
|
|
20240417,113800,12896725,445,445,445,445,0
|
|
20240417,113700,12896725,445,445,445,445,0
|
|
20240417,113600,12896725,445,445,445,445,0
|
|
20240417,113500,12896725,445,445,445,445,0
|
|
20240417,113400,12896725,445,445,445,445,0
|
|
20240417,113300,12896725,445,445,445,445,0
|
|
20240417,113200,12896725,445,445,445,445,0
|
|
20240417,113100,12896725,445,445,445,445,0
|
|
20240417,113000,12896725,445,445,445,445,0
|
|
20240417,112900,12896725,445,445,445,445,0
|
|
20240417,112800,12896725,445,445,445,445,0
|
|
20240417,112700,12896725,445,445,445,445,0
|
|
20240417,112600,12896725,445,445,445,445,0
|
|
20240417,112500,12896725,445,445,445,445,0
|
|
20240417,112400,12896725,445,445,445,445,0
|
|
20240417,112300,12896725,445,445,445,445,0
|
|
20240417,112200,12896725,445,445,445,445,0
|
|
20240417,112100,12896725,445,445,445,445,0
|
|
20240417,112000,12896725,445,445,445,445,0
|
|
20240417,111900,12896725,445,445,445,445,0
|
|
20240417,111800,12896725,445,445,445,445,0
|
|
20240417,111700,12896725,445,445,445,445,0
|
|
20240417,111600,12896725,445,445,445,445,0
|
|
20240417,111500,12896725,445,444,445,444,210
|
|
20240417,111400,12803459,446,446,446,446,0
|
|
20240417,111300,12803459,446,446,446,446,0
|
|
20240417,111200,12803459,446,446,446,446,0
|
|
20240417,111100,12803459,446,446,446,446,0
|
|
20240417,111000,12803459,446,446,446,446,0
|
|
20240417,110900,12803459,446,446,446,446,0
|
|
20240417,110800,12803459,446,446,446,446,0
|
|
20240417,110700,12803459,446,446,446,446,0
|
|
20240417,110600,12803459,446,446,446,446,0
|
|
20240417,110500,12803459,446,446,446,446,0
|
|
20240417,110400,12803459,446,446,446,446,0
|
|
20240417,110300,12803459,446,446,446,446,0
|
|
20240417,110200,12803459,446,446,446,446,0
|
|
20240417,110100,12803459,446,446,446,446,0
|
|
20240417,110000,12803459,446,446,446,446,0
|
|
20240417,105900,12803459,446,446,446,446,5
|
|
20240417,105800,12801229,446,446,446,446,50
|
|
20240417,105700,12778929,446,446,446,446,9
|
|
20240417,105600,12774915,443,443,443,443,0
|
|
20240417,105500,12774915,443,443,443,443,0
|
|
20240417,105400,12774915,443,443,443,443,0
|
|
20240417,105300,12774915,443,446,446,443,46
|
|
20240417,105200,12754534,448,448,448,448,0
|
|
20240417,105100,12754534,448,448,448,448,0
|
|
20240417,105000,12754534,448,448,448,448,0
|
|
20240417,104900,12754534,448,448,448,448,0
|
|
20240417,104800,12754534,448,448,448,448,0
|
|
20240417,104700,12754534,448,448,448,448,0
|
|
20240417,104600,12754534,448,448,448,448,0
|
|
20240417,104500,12754534,448,448,448,448,0
|
|
20240417,104400,12754534,448,448,448,448,0
|
|
20240417,104300,12754534,448,448,448,448,0
|
|
20240417,104200,12754534,448,447,448,447,225
|
|
20240417,104100,12653824,448,448,448,448,0
|
|
20240417,104000,12653824,448,448,448,448,0
|
|
20240417,103900,12653824,448,448,448,448,0
|
|
20240417,103800,12653824,448,448,448,448,0
|
|
20240417,103700,12653824,448,448,448,448,0
|
|
20240417,103600,12653824,448,448,448,448,0
|
|
20240417,103500,12653824,448,448,448,448,0
|
|
20240417,103400,12653824,448,448,448,448,0
|
|
20240417,103300,12653824,448,448,448,448,0
|
|
20240417,103200,12653824,448,448,448,448,0
|
|
20240417,103100,12653824,448,448,448,448,0
|
|
20240417,103000,12653824,448,446,448,446,500
|
|
20240417,102900,12429964,442,442,442,442,0
|
|
20240417,102800,12429964,442,442,442,442,0
|
|
20240417,102700,12429964,442,442,442,442,0
|
|
20240417,102600,12429964,442,442,442,442,0
|
|
20240417,102500,12429964,442,442,442,442,0
|
|
20240417,102400,12429964,442,442,442,442,0
|
|
20240417,102300,12429964,442,442,442,442,0
|
|
20240417,102200,12429964,442,442,442,442,0
|
|
20240417,102100,12429964,442,442,442,442,500
|
|
20240417,102000,12208964,446,446,446,446,1
|
|
20240417,101900,12208518,440,440,440,440,0
|
|
20240417,101800,12208518,440,440,440,440,0
|
|
20240417,101700,12208518,440,440,440,440,0
|
|
20240417,101600,12208518,440,445,445,440,4607
|
|
20240417,101500,10170268,447,447,447,447,1
|
|
20240417,101400,10169821,445,445,445,445,3798
|
|
20240417,101300,8479711,446,446,446,446,836
|
|
20240417,101200,8106855,446,446,446,446,0
|
|
20240417,101100,8106855,446,446,446,446,0
|
|
20240417,101000,8106855,446,446,446,446,650
|
|
20240417,100900,7816955,447,447,447,447,61
|
|
20240417,100800,7789688,447,447,447,447,0
|
|
20240417,100700,7789688,447,447,447,447,0
|
|
20240417,100600,7789688,447,447,447,447,0
|
|
20240417,100500,7789688,447,447,447,447,0
|
|
20240417,100400,7789688,447,447,447,447,412
|
|
20240417,100300,7605524,447,447,447,447,1
|
|
20240417,100200,7605077,447,447,447,447,0
|
|
20240417,100100,7605077,447,447,447,447,1
|
|
20240417,100000,7604630,447,447,447,447,1
|
|
20240417,095900,7604183,447,447,447,447,0
|
|
20240417,095800,7604183,447,447,447,447,0
|
|
20240417,095700,7604183,447,447,447,447,5
|
|
20240417,095600,7601948,446,446,446,446,0
|
|
20240417,095500,7601948,446,446,446,446,0
|
|
20240417,095400,7601948,446,446,446,446,0
|
|
20240417,095300,7601948,446,447,447,446,4
|
|
20240417,095200,7600163,447,447,447,447,1
|
|
20240417,095100,7599716,447,447,447,447,9
|
|
20240417,095000,7595693,447,447,447,447,2
|
|
20240417,094900,7594799,447,447,447,447,11
|
|
20240417,094800,7589882,447,447,447,447,2
|
|
20240417,094700,7588988,447,447,447,447,3
|
|
20240417,094600,7587647,447,447,447,447,4
|
|
20240417,094500,7585859,447,447,447,447,1
|
|
20240417,094400,7585412,447,447,447,447,4
|
|
20240417,094300,7583624,447,447,447,447,25
|
|
20240417,094200,7572449,447,447,447,447,1003
|
|
20240417,094100,7124108,447,447,447,447,100
|
|
20240417,094000,7079408,446,446,446,446,0
|
|
20240417,093900,7079408,446,446,446,446,0
|
|
20240417,093800,7079408,446,446,446,446,0
|
|
20240417,093700,7079408,446,446,446,446,0
|
|
20240417,093600,7079408,446,446,446,446,0
|
|
20240417,093500,7079408,446,446,446,446,0
|
|
20240417,093400,7079408,446,446,446,446,0
|
|
20240417,093300,7079408,446,447,447,446,300
|
|
20240417,093200,6945408,447,447,447,447,3
|
|
20240417,093100,6944067,446,446,446,446,5
|
|
20240417,093000,6941837,446,446,446,446,0
|
|
20240417,092900,6941837,446,446,446,446,17
|
|
20240417,092800,6934255,446,446,446,446,0
|
|
20240417,092700,6934255,446,446,446,446,0
|
|
20240417,092600,6934255,446,446,446,446,0
|
|
20240417,092500,6934255,446,446,446,446,2348
|
|
20240417,092400,5887047,445,445,445,445,0
|
|
20240417,092300,5887047,445,445,445,445,0
|
|
20240417,092200,5887047,445,445,445,445,0
|
|
20240417,092100,5887047,445,445,445,445,0
|
|
20240417,092000,5887047,445,445,445,445,0
|
|
20240417,091900,5887047,445,445,445,445,0
|
|
20240417,091800,5887047,445,445,445,445,300
|
|
20240417,091700,5753547,446,446,446,446,0
|
|
20240417,091600,5753547,446,446,446,446,0
|
|
20240417,091500,5753547,446,446,446,446,4
|
|
20240417,091400,5751763,446,446,446,446,0
|
|
20240417,091300,5751763,446,446,446,446,205
|
|
20240417,091200,5660333,446,446,446,446,42
|
|
20240417,091100,5641601,445,445,445,445,0
|
|
20240417,091000,5641601,445,445,445,445,48
|
|
20240417,090900,5620241,445,445,445,445,22
|
|
20240417,090800,5610451,445,445,445,445,300
|
|
20240417,090700,5476951,445,445,445,445,1
|
|
20240417,090600,5476506,444,444,444,444,81
|
|
20240417,090500,5440542,444,444,444,444,713
|
|
20240417,090400,5123970,444,444,445,444,20
|
|
20240417,090300,5115089,444,444,444,444,275
|
|
20240417,090200,4992989,444,444,444,444,46
|
|
20240417,090100,4972565,444,444,444,444,3
|
|
20240417,090000,4971233,443,441,443,441,11271
|