586 lines
24 KiB
CSV
586 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,184300,22873602,438,438,438,438,354
|
|
20240424,184200,22873602,438,438,438,438,0
|
|
20240424,184100,22873602,438,438,438,438,0
|
|
20240424,184000,22873602,438,438,438,438,0
|
|
20240424,183900,22873602,438,438,438,438,0
|
|
20240424,183800,22873602,438,438,438,438,0
|
|
20240424,183700,22873602,438,438,438,438,0
|
|
20240424,183600,22873602,438,438,438,438,0
|
|
20240424,183500,22873602,438,438,438,438,0
|
|
20240424,183400,22873602,438,438,438,438,0
|
|
20240424,183300,22873602,438,438,438,438,0
|
|
20240424,183200,22873602,438,438,438,438,0
|
|
20240424,183100,22873602,438,438,438,438,0
|
|
20240424,183000,22873602,438,438,438,438,0
|
|
20240424,182900,22873602,438,438,438,438,0
|
|
20240424,182800,22873602,438,438,438,438,0
|
|
20240424,182700,22873602,438,438,438,438,0
|
|
20240424,182600,22873602,438,438,438,438,0
|
|
20240424,182500,22873602,438,438,438,438,0
|
|
20240424,182400,22873602,438,438,438,438,0
|
|
20240424,182300,22873602,438,438,438,438,0
|
|
20240424,182200,22873602,438,438,438,438,0
|
|
20240424,182100,22873602,438,438,438,438,0
|
|
20240424,182000,22873602,438,438,438,438,0
|
|
20240424,181900,22873602,438,438,438,438,0
|
|
20240424,181800,22873602,438,438,438,438,0
|
|
20240424,181700,22873602,438,438,438,438,0
|
|
20240424,181600,22873602,438,438,438,438,0
|
|
20240424,181500,22873602,438,438,438,438,0
|
|
20240424,181400,22873602,438,438,438,438,0
|
|
20240424,181300,22873602,438,438,438,438,354
|
|
20240424,181200,22873602,438,438,438,438,0
|
|
20240424,181100,22873602,438,438,438,438,0
|
|
20240424,181000,22873602,438,438,438,438,0
|
|
20240424,180900,22873602,438,438,438,438,0
|
|
20240424,180800,22873602,438,438,438,438,0
|
|
20240424,180700,22873602,438,438,438,438,0
|
|
20240424,180600,22873602,438,438,438,438,0
|
|
20240424,180500,22873602,438,438,438,438,0
|
|
20240424,180400,22873602,438,438,438,438,0
|
|
20240424,180300,22873602,438,438,438,438,0
|
|
20240424,180200,22873602,438,438,438,438,0
|
|
20240424,180100,22873602,438,438,438,438,0
|
|
20240424,180000,22873602,438,438,438,438,0
|
|
20240424,175900,22873602,438,438,438,438,0
|
|
20240424,175800,22873602,438,438,438,438,0
|
|
20240424,175700,22873602,438,438,438,438,0
|
|
20240424,175600,22873602,438,438,438,438,0
|
|
20240424,175500,22873602,438,438,438,438,0
|
|
20240424,175400,22873602,438,438,438,438,0
|
|
20240424,175300,22873602,438,438,438,438,0
|
|
20240424,175200,22873602,438,438,438,438,0
|
|
20240424,175100,22873602,438,438,438,438,0
|
|
20240424,175000,22873602,438,438,438,438,0
|
|
20240424,174900,22873602,438,438,438,438,0
|
|
20240424,174800,22873602,438,438,438,438,0
|
|
20240424,174700,22873602,438,438,438,438,0
|
|
20240424,174600,22873602,438,438,438,438,0
|
|
20240424,174500,22873602,438,438,438,438,0
|
|
20240424,174400,22873602,438,438,438,438,0
|
|
20240424,174300,22873602,438,438,438,438,354
|
|
20240424,174200,22873602,438,438,438,438,0
|
|
20240424,174100,22873602,438,438,438,438,0
|
|
20240424,174000,22873602,438,438,438,438,0
|
|
20240424,173900,22873602,438,438,438,438,0
|
|
20240424,173800,22873602,438,438,438,438,0
|
|
20240424,173700,22873602,438,438,438,438,0
|
|
20240424,173600,22873602,438,438,438,438,0
|
|
20240424,173500,22873602,438,438,438,438,0
|
|
20240424,173400,22873602,438,438,438,438,0
|
|
20240424,173300,22873602,438,438,438,438,0
|
|
20240424,173200,22873602,438,438,438,438,0
|
|
20240424,173100,22873602,438,438,438,438,0
|
|
20240424,173000,22873602,438,438,438,438,0
|
|
20240424,172900,22873602,438,438,438,438,0
|
|
20240424,172800,22873602,438,438,438,438,0
|
|
20240424,172700,22873602,438,438,438,438,0
|
|
20240424,172600,22873602,438,438,438,438,0
|
|
20240424,172500,22873602,438,438,438,438,0
|
|
20240424,172400,22873602,438,438,438,438,0
|
|
20240424,172300,22873602,438,438,438,438,0
|
|
20240424,172200,22873602,438,438,438,438,0
|
|
20240424,172100,22873602,438,438,438,438,0
|
|
20240424,172000,22873602,438,438,438,438,0
|
|
20240424,171900,22873602,438,438,438,438,0
|
|
20240424,171800,22873602,438,438,438,438,0
|
|
20240424,171700,22873602,438,438,438,438,0
|
|
20240424,171600,22873602,438,438,438,438,0
|
|
20240424,171500,22873602,438,438,438,438,0
|
|
20240424,171400,22873602,438,438,438,438,0
|
|
20240424,171300,22873602,438,438,438,438,354
|
|
20240424,171200,22873602,438,438,438,438,0
|
|
20240424,171100,22873602,438,438,438,438,0
|
|
20240424,171000,22873602,438,438,438,438,0
|
|
20240424,170900,22873602,438,438,438,438,0
|
|
20240424,170800,22873602,438,438,438,438,0
|
|
20240424,170700,22873602,438,438,438,438,0
|
|
20240424,170600,22873602,438,438,438,438,0
|
|
20240424,170500,22873602,438,438,438,438,0
|
|
20240424,170400,22873602,438,438,438,438,0
|
|
20240424,170300,22873602,438,438,438,438,0
|
|
20240424,170200,22873602,438,438,438,438,0
|
|
20240424,170100,22873602,438,438,438,438,0
|
|
20240424,170000,22873602,438,438,438,438,0
|
|
20240424,165900,22873602,438,438,438,438,0
|
|
20240424,165800,22873602,438,438,438,438,0
|
|
20240424,165700,22873602,438,438,438,438,0
|
|
20240424,165600,22873602,438,438,438,438,0
|
|
20240424,165500,22873602,438,438,438,438,0
|
|
20240424,165400,22873602,438,438,438,438,0
|
|
20240424,165300,22873602,438,438,438,438,0
|
|
20240424,165200,22873602,438,438,438,438,0
|
|
20240424,165100,22873602,438,438,438,438,0
|
|
20240424,165000,22873602,438,438,438,438,0
|
|
20240424,164900,22873602,438,438,438,438,0
|
|
20240424,164800,22873602,438,438,438,438,0
|
|
20240424,164700,22873602,438,438,438,438,0
|
|
20240424,164600,22873602,438,438,438,438,0
|
|
20240424,164500,22873602,438,438,438,438,0
|
|
20240424,164400,22873602,438,438,438,438,0
|
|
20240424,164300,22873602,438,438,438,438,354
|
|
20240424,164200,22873602,438,438,438,438,0
|
|
20240424,164100,22873602,438,438,438,438,0
|
|
20240424,164000,22873602,438,438,438,438,0
|
|
20240424,163900,22873602,438,438,438,438,0
|
|
20240424,163800,22873602,438,438,438,438,0
|
|
20240424,163700,22873602,438,438,438,438,0
|
|
20240424,163600,22873602,438,438,438,438,0
|
|
20240424,163500,22873602,438,438,438,438,0
|
|
20240424,163400,22873602,438,438,438,438,0
|
|
20240424,163300,22873602,438,438,438,438,0
|
|
20240424,163200,22873602,438,438,438,438,0
|
|
20240424,163100,22873602,438,438,438,438,0
|
|
20240424,163000,22873602,438,438,438,438,0
|
|
20240424,162900,22873602,438,438,438,438,0
|
|
20240424,162800,22873602,438,438,438,438,0
|
|
20240424,162700,22873602,438,438,438,438,0
|
|
20240424,162600,22873602,438,438,438,438,0
|
|
20240424,162500,22873602,438,438,438,438,0
|
|
20240424,162400,22873602,438,438,438,438,0
|
|
20240424,162300,22873602,438,438,438,438,0
|
|
20240424,162200,22873602,438,438,438,438,0
|
|
20240424,162100,22873602,438,438,438,438,0
|
|
20240424,162000,22873602,438,438,438,438,0
|
|
20240424,161900,22873602,438,438,438,438,0
|
|
20240424,161800,22873602,438,438,438,438,0
|
|
20240424,161700,22873602,438,438,438,438,0
|
|
20240424,161600,22873602,438,438,438,438,0
|
|
20240424,161500,22873602,438,438,438,438,0
|
|
20240424,161400,22873602,438,438,438,438,0
|
|
20240424,161300,22873602,438,438,438,438,354
|
|
20240424,161200,22873602,438,438,438,438,0
|
|
20240424,161100,22873602,438,438,438,438,0
|
|
20240424,161000,22873602,438,438,438,438,0
|
|
20240424,160900,22873602,438,438,438,438,0
|
|
20240424,160800,22873602,438,438,438,438,0
|
|
20240424,160700,22873602,438,438,438,438,0
|
|
20240424,160600,22873602,438,438,438,438,0
|
|
20240424,160500,22873602,438,438,438,438,0
|
|
20240424,160400,22873602,438,438,438,438,0
|
|
20240424,160300,22873602,438,438,438,438,0
|
|
20240424,160200,22873602,438,438,438,438,0
|
|
20240424,160100,22873602,438,438,438,438,0
|
|
20240424,160000,22873602,438,438,438,438,0
|
|
20240424,155900,22873602,438,438,438,438,0
|
|
20240424,155800,22873602,438,438,438,438,0
|
|
20240424,155700,22873602,438,438,438,438,0
|
|
20240424,155600,22873602,438,438,438,438,0
|
|
20240424,155500,22873602,438,438,438,438,0
|
|
20240424,155400,22873602,438,438,438,438,0
|
|
20240424,155300,22873602,438,438,438,438,0
|
|
20240424,155200,22873602,438,438,438,438,0
|
|
20240424,155100,22873602,438,438,438,438,0
|
|
20240424,155000,22873602,438,438,438,438,0
|
|
20240424,154900,22873602,438,438,438,438,0
|
|
20240424,154800,22873602,438,438,438,438,0
|
|
20240424,154700,22873602,438,438,438,438,0
|
|
20240424,154600,22873602,438,438,438,438,0
|
|
20240424,154500,22873602,438,438,438,438,0
|
|
20240424,154400,22873602,438,438,438,438,0
|
|
20240424,154300,22873602,438,438,438,438,354
|
|
20240424,154200,22873602,438,438,438,438,0
|
|
20240424,154100,22873602,438,438,438,438,0
|
|
20240424,154000,22873602,438,438,438,438,0
|
|
20240424,153900,22873602,438,438,438,438,0
|
|
20240424,153800,22873602,438,438,438,438,0
|
|
20240424,153700,22873602,438,438,438,438,0
|
|
20240424,153600,22873602,438,438,438,438,0
|
|
20240424,153500,22873602,438,438,438,438,0
|
|
20240424,153400,22873602,438,438,438,438,0
|
|
20240424,153300,22873602,438,438,438,438,0
|
|
20240424,153200,22873602,438,438,438,438,0
|
|
20240424,153100,22873602,438,438,438,438,0
|
|
20240424,153000,22873602,438,438,438,438,354
|
|
20240424,152900,22718550,436,436,436,436,0
|
|
20240424,152800,22718550,436,436,436,436,0
|
|
20240424,152700,22718550,436,436,436,436,0
|
|
20240424,152600,22718550,436,436,436,436,0
|
|
20240424,152500,22718550,436,436,436,436,0
|
|
20240424,152400,22718550,436,436,436,436,0
|
|
20240424,152300,22718550,436,436,436,436,0
|
|
20240424,152200,22718550,436,436,436,436,0
|
|
20240424,152100,22718550,436,436,436,436,0
|
|
20240424,152000,22718550,436,436,436,436,0
|
|
20240424,151900,22718550,436,436,436,436,0
|
|
20240424,151800,22718550,436,436,436,436,0
|
|
20240424,151700,22718550,436,436,436,436,0
|
|
20240424,151600,22718550,436,436,436,436,0
|
|
20240424,151500,22718550,436,436,436,436,7
|
|
20240424,151400,22715498,435,435,435,435,0
|
|
20240424,151300,22715498,435,435,435,435,0
|
|
20240424,151200,22715498,435,435,435,435,582
|
|
20240424,151100,22462328,437,437,437,437,689
|
|
20240424,151000,22161235,437,437,437,437,0
|
|
20240424,150900,22161235,437,437,437,437,0
|
|
20240424,150800,22161235,437,437,437,437,7
|
|
20240424,150700,22158176,437,437,437,437,0
|
|
20240424,150600,22158176,437,437,437,437,0
|
|
20240424,150500,22158176,437,437,437,437,6000
|
|
20240424,150400,19536176,437,437,437,437,0
|
|
20240424,150300,19536176,437,437,437,437,12000
|
|
20240424,150200,14292176,435,435,435,435,0
|
|
20240424,150100,14292176,435,435,435,435,0
|
|
20240424,150000,14292176,435,435,435,435,0
|
|
20240424,145900,14292176,435,435,435,435,0
|
|
20240424,145800,14292176,435,435,435,435,0
|
|
20240424,145700,14292176,435,435,435,435,4476
|
|
20240424,145600,12345116,436,436,436,436,0
|
|
20240424,145500,12345116,436,436,436,436,0
|
|
20240424,145400,12345116,436,436,436,436,0
|
|
20240424,145300,12345116,436,436,436,436,0
|
|
20240424,145200,12345116,436,436,436,436,1
|
|
20240424,145100,12344680,436,436,436,436,819
|
|
20240424,145000,11987596,436,436,436,436,0
|
|
20240424,144900,11987596,436,436,436,436,0
|
|
20240424,144800,11987596,436,436,436,436,0
|
|
20240424,144700,11987596,436,436,436,436,0
|
|
20240424,144600,11987596,436,436,436,436,0
|
|
20240424,144500,11987596,436,436,436,436,281
|
|
20240424,144400,11865080,436,436,436,436,76
|
|
20240424,144300,11831944,436,436,436,436,104
|
|
20240424,144200,11786600,436,436,436,436,0
|
|
20240424,144100,11786600,436,436,436,436,0
|
|
20240424,144000,11786600,436,436,436,436,0
|
|
20240424,143900,11786600,436,436,436,436,180
|
|
20240424,143800,11708120,436,436,436,436,198
|
|
20240424,143700,11621792,436,436,436,436,0
|
|
20240424,143600,11621792,436,436,436,436,0
|
|
20240424,143500,11621792,436,436,436,436,45
|
|
20240424,143400,11602172,436,436,436,436,0
|
|
20240424,143300,11602172,436,436,436,436,755
|
|
20240424,143200,11272992,437,437,437,437,0
|
|
20240424,143100,11272992,437,437,437,437,18
|
|
20240424,143000,11265126,437,437,437,437,0
|
|
20240424,142900,11265126,437,437,437,437,0
|
|
20240424,142800,11265126,437,437,437,437,0
|
|
20240424,142700,11265126,437,437,437,437,0
|
|
20240424,142600,11265126,437,437,437,437,8
|
|
20240424,142500,11261630,437,437,437,437,700
|
|
20240424,142400,10955730,437,437,437,437,1
|
|
20240424,142300,10955293,436,436,436,436,0
|
|
20240424,142200,10955293,436,436,436,436,0
|
|
20240424,142100,10955293,436,436,436,436,0
|
|
20240424,142000,10955293,436,436,436,436,1
|
|
20240424,141900,10954857,437,437,437,437,0
|
|
20240424,141800,10954857,437,437,437,437,3
|
|
20240424,141700,10953546,437,437,437,437,0
|
|
20240424,141600,10953546,437,437,437,437,1
|
|
20240424,141500,10953109,437,437,437,437,0
|
|
20240424,141400,10953109,437,437,437,437,9
|
|
20240424,141300,10949176,438,438,438,438,0
|
|
20240424,141200,10949176,438,438,438,438,0
|
|
20240424,141100,10949176,438,438,438,438,0
|
|
20240424,141000,10949176,438,438,438,438,0
|
|
20240424,140900,10949176,438,438,438,438,0
|
|
20240424,140800,10949176,438,438,438,438,0
|
|
20240424,140700,10949176,438,438,438,438,5
|
|
20240424,140600,10946986,438,438,438,438,0
|
|
20240424,140500,10946986,438,438,438,438,0
|
|
20240424,140400,10946986,438,438,438,438,3
|
|
20240424,140300,10945672,438,437,438,437,261
|
|
20240424,140200,10831611,436,436,436,436,0
|
|
20240424,140100,10831611,436,436,436,436,0
|
|
20240424,140000,10831611,436,436,436,436,0
|
|
20240424,135900,10831611,436,436,436,436,0
|
|
20240424,135800,10831611,436,436,436,436,0
|
|
20240424,135700,10831611,436,436,436,436,0
|
|
20240424,135600,10831611,436,436,436,436,846
|
|
20240424,135500,10462755,435,435,435,435,1419
|
|
20240424,135400,9845490,435,435,435,435,10
|
|
20240424,135300,9841140,435,435,435,435,860
|
|
20240424,135200,9467040,435,435,435,435,0
|
|
20240424,135100,9467040,435,435,435,435,0
|
|
20240424,135000,9467040,435,435,435,435,0
|
|
20240424,134900,9467040,435,435,435,435,2
|
|
20240424,134800,9466170,435,435,435,435,0
|
|
20240424,134700,9466170,435,435,435,435,0
|
|
20240424,134600,9466170,435,435,435,435,0
|
|
20240424,134500,9466170,435,435,435,435,0
|
|
20240424,134400,9466170,435,435,435,435,0
|
|
20240424,134300,9466170,435,435,435,435,0
|
|
20240424,134200,9466170,435,435,435,435,0
|
|
20240424,134100,9466170,435,435,435,435,0
|
|
20240424,134000,9466170,435,435,435,435,0
|
|
20240424,133900,9466170,435,435,435,435,0
|
|
20240424,133800,9466170,435,435,435,435,0
|
|
20240424,133700,9466170,435,435,435,435,0
|
|
20240424,133600,9466170,435,435,435,435,0
|
|
20240424,133500,9466170,435,435,435,435,0
|
|
20240424,133400,9466170,435,435,435,435,0
|
|
20240424,133300,9466170,435,435,435,435,0
|
|
20240424,133200,9466170,435,435,435,435,0
|
|
20240424,133100,9466170,435,435,435,435,0
|
|
20240424,133000,9466170,435,435,435,435,0
|
|
20240424,132900,9466170,435,435,435,435,0
|
|
20240424,132800,9466170,435,435,435,435,0
|
|
20240424,132700,9466170,435,435,435,435,0
|
|
20240424,132600,9466170,435,435,435,435,0
|
|
20240424,132500,9466170,435,435,435,435,0
|
|
20240424,132400,9466170,435,435,435,435,0
|
|
20240424,132300,9466170,435,435,435,435,230
|
|
20240424,132200,9366120,435,435,435,435,0
|
|
20240424,132100,9366120,435,435,435,435,0
|
|
20240424,132000,9366120,435,435,435,435,0
|
|
20240424,131900,9366120,435,435,435,435,0
|
|
20240424,131800,9366120,435,435,435,435,0
|
|
20240424,131700,9366120,435,435,435,435,0
|
|
20240424,131600,9366120,435,435,435,435,0
|
|
20240424,131500,9366120,435,435,435,435,0
|
|
20240424,131400,9366120,435,435,435,435,0
|
|
20240424,131300,9366120,435,435,435,435,0
|
|
20240424,131200,9366120,435,435,435,435,0
|
|
20240424,131100,9366120,435,435,435,435,0
|
|
20240424,131000,9366120,435,435,435,435,0
|
|
20240424,130900,9366120,435,435,435,435,0
|
|
20240424,130800,9366120,435,435,435,435,0
|
|
20240424,130700,9366120,435,435,435,435,0
|
|
20240424,130600,9366120,435,435,435,435,0
|
|
20240424,130500,9366120,435,435,435,435,0
|
|
20240424,130400,9366120,435,435,435,435,0
|
|
20240424,130300,9366120,435,435,435,435,0
|
|
20240424,130200,9366120,435,435,435,435,0
|
|
20240424,130100,9366120,435,435,435,435,0
|
|
20240424,130000,9366120,435,435,435,435,0
|
|
20240424,125900,9366120,435,435,435,435,0
|
|
20240424,125800,9366120,435,435,435,435,0
|
|
20240424,125700,9366120,435,435,435,435,81
|
|
20240424,125600,9330885,435,435,435,435,0
|
|
20240424,125500,9330885,435,435,435,435,0
|
|
20240424,125400,9330885,435,435,435,435,0
|
|
20240424,125300,9330885,435,435,435,435,0
|
|
20240424,125200,9330885,435,435,435,435,0
|
|
20240424,125100,9330885,435,435,435,435,5
|
|
20240424,125000,9328710,435,435,435,435,0
|
|
20240424,124900,9328710,435,435,435,435,0
|
|
20240424,124800,9328710,435,435,435,435,0
|
|
20240424,124700,9328710,435,435,435,435,100
|
|
20240424,124600,9285210,435,435,435,435,0
|
|
20240424,124500,9285210,435,435,435,435,0
|
|
20240424,124400,9285210,435,435,435,435,20
|
|
20240424,124300,9276510,435,435,435,435,0
|
|
20240424,124200,9276510,435,435,435,435,0
|
|
20240424,124100,9276510,435,435,435,435,0
|
|
20240424,124000,9276510,435,435,435,435,0
|
|
20240424,123900,9276510,435,435,435,435,0
|
|
20240424,123800,9276510,435,435,435,435,0
|
|
20240424,123700,9276510,435,435,435,435,0
|
|
20240424,123600,9276510,435,435,435,435,100
|
|
20240424,123500,9233010,435,435,435,435,0
|
|
20240424,123400,9233010,435,435,435,435,0
|
|
20240424,123300,9233010,435,435,435,435,0
|
|
20240424,123200,9233010,435,435,435,435,0
|
|
20240424,123100,9233010,435,435,435,435,0
|
|
20240424,123000,9233010,435,435,435,435,0
|
|
20240424,122900,9233010,435,435,435,435,0
|
|
20240424,122800,9233010,435,435,435,435,0
|
|
20240424,122700,9233010,435,435,435,435,0
|
|
20240424,122600,9233010,435,435,435,435,0
|
|
20240424,122500,9233010,435,435,435,435,0
|
|
20240424,122400,9233010,435,435,435,435,0
|
|
20240424,122300,9233010,435,435,435,435,0
|
|
20240424,122200,9233010,435,435,435,435,0
|
|
20240424,122100,9233010,435,435,435,435,3
|
|
20240424,122000,9231705,435,435,435,435,0
|
|
20240424,121900,9231705,435,435,435,435,0
|
|
20240424,121800,9231705,435,435,435,435,0
|
|
20240424,121700,9231705,435,435,435,435,0
|
|
20240424,121600,9231705,435,435,435,435,0
|
|
20240424,121500,9231705,435,435,435,435,0
|
|
20240424,121400,9231705,435,435,435,435,0
|
|
20240424,121300,9231705,435,435,435,435,1
|
|
20240424,121200,9231270,435,435,435,435,80
|
|
20240424,121100,9196470,435,435,435,435,25
|
|
20240424,121000,9185595,435,435,435,435,0
|
|
20240424,120900,9185595,435,435,435,435,0
|
|
20240424,120800,9185595,435,435,435,435,10
|
|
20240424,120700,9181245,435,435,435,435,0
|
|
20240424,120600,9181245,435,435,435,435,0
|
|
20240424,120500,9181245,435,435,435,435,0
|
|
20240424,120400,9181245,435,435,435,435,0
|
|
20240424,120300,9181245,435,435,435,435,0
|
|
20240424,120200,9181245,435,435,435,435,0
|
|
20240424,120100,9181245,435,435,435,435,0
|
|
20240424,120000,9181245,435,435,435,435,0
|
|
20240424,115900,9181245,435,435,435,435,0
|
|
20240424,115800,9181245,435,435,435,435,0
|
|
20240424,115700,9181245,435,435,435,435,0
|
|
20240424,115600,9181245,435,435,435,435,0
|
|
20240424,115500,9181245,435,435,435,435,0
|
|
20240424,115400,9181245,435,435,435,435,0
|
|
20240424,115300,9181245,435,435,435,435,0
|
|
20240424,115200,9181245,435,435,435,435,0
|
|
20240424,115100,9181245,435,435,435,435,0
|
|
20240424,115000,9181245,435,435,435,435,0
|
|
20240424,114900,9181245,435,435,435,435,1
|
|
20240424,114800,9180810,435,435,435,435,0
|
|
20240424,114700,9180810,435,435,435,435,0
|
|
20240424,114600,9180810,435,435,435,435,100
|
|
20240424,114500,9137310,435,435,435,435,0
|
|
20240424,114400,9137310,435,435,435,435,0
|
|
20240424,114300,9137310,435,435,435,435,0
|
|
20240424,114200,9137310,435,435,435,435,0
|
|
20240424,114100,9137310,435,435,435,435,0
|
|
20240424,114000,9137310,435,435,435,435,0
|
|
20240424,113900,9137310,435,435,435,435,600
|
|
20240424,113800,8876310,435,435,435,435,900
|
|
20240424,113700,8484810,435,435,435,435,1501
|
|
20240424,113600,7831875,435,435,435,435,0
|
|
20240424,113500,7831875,435,435,435,435,25
|
|
20240424,113400,7821000,435,435,435,435,0
|
|
20240424,113300,7821000,435,435,435,435,1
|
|
20240424,113200,7820565,433,433,433,433,0
|
|
20240424,113100,7820565,433,433,433,433,0
|
|
20240424,113000,7820565,433,433,433,433,0
|
|
20240424,112900,7820565,433,433,433,433,0
|
|
20240424,112800,7820565,433,433,433,433,0
|
|
20240424,112700,7820565,433,433,433,433,0
|
|
20240424,112600,7820565,433,434,434,433,219
|
|
20240424,112500,7725628,435,435,435,435,459
|
|
20240424,112400,7525963,435,435,435,435,0
|
|
20240424,112300,7525963,435,435,435,435,0
|
|
20240424,112200,7525963,435,435,435,435,0
|
|
20240424,112100,7525963,435,435,435,435,0
|
|
20240424,112000,7525963,435,435,435,435,0
|
|
20240424,111900,7525963,435,435,435,435,0
|
|
20240424,111800,7525963,435,435,435,435,0
|
|
20240424,111700,7525963,435,435,435,435,0
|
|
20240424,111600,7525963,435,435,435,435,0
|
|
20240424,111500,7525963,435,435,435,435,0
|
|
20240424,111400,7525963,435,435,435,435,0
|
|
20240424,111300,7525963,435,435,435,435,0
|
|
20240424,111200,7525963,435,435,435,435,0
|
|
20240424,111100,7525963,435,435,435,435,0
|
|
20240424,111000,7525963,435,435,435,435,13
|
|
20240424,110900,7520308,435,435,435,435,0
|
|
20240424,110800,7520308,435,435,435,435,0
|
|
20240424,110700,7520308,435,435,435,435,0
|
|
20240424,110600,7520308,435,435,435,435,0
|
|
20240424,110500,7520308,435,435,435,435,0
|
|
20240424,110400,7520308,435,435,435,435,1
|
|
20240424,110300,7519873,435,435,435,435,0
|
|
20240424,110200,7519873,435,435,435,435,0
|
|
20240424,110100,7519873,435,435,435,435,0
|
|
20240424,110000,7519873,435,435,435,435,0
|
|
20240424,105900,7519873,435,435,435,435,0
|
|
20240424,105800,7519873,435,435,435,435,0
|
|
20240424,105700,7519873,435,435,435,435,0
|
|
20240424,105600,7519873,435,435,435,435,7
|
|
20240424,105500,7516828,433,433,433,433,0
|
|
20240424,105400,7516828,433,433,433,433,10
|
|
20240424,105300,7512498,435,435,435,435,1
|
|
20240424,105200,7512063,433,433,433,433,0
|
|
20240424,105100,7512063,433,433,433,433,0
|
|
20240424,105000,7512063,433,433,433,433,0
|
|
20240424,104900,7512063,433,433,433,433,0
|
|
20240424,104800,7512063,433,433,433,433,0
|
|
20240424,104700,7512063,433,433,433,433,0
|
|
20240424,104600,7512063,433,433,433,433,0
|
|
20240424,104500,7512063,433,433,433,433,0
|
|
20240424,104400,7512063,433,433,433,433,0
|
|
20240424,104300,7512063,433,433,433,433,0
|
|
20240424,104200,7512063,433,433,433,433,0
|
|
20240424,104100,7512063,433,434,434,433,43
|
|
20240424,104000,7493434,432,432,432,432,0
|
|
20240424,103900,7493434,432,432,432,432,0
|
|
20240424,103800,7493434,432,432,432,432,0
|
|
20240424,103700,7493434,432,432,432,432,0
|
|
20240424,103600,7493434,432,432,432,432,0
|
|
20240424,103500,7493434,432,432,432,432,0
|
|
20240424,103400,7493434,432,432,432,432,0
|
|
20240424,103300,7493434,432,432,432,432,0
|
|
20240424,103200,7493434,432,432,432,432,0
|
|
20240424,103100,7493434,432,432,432,432,0
|
|
20240424,103000,7493434,432,432,432,432,0
|
|
20240424,102900,7493434,432,432,432,432,0
|
|
20240424,102800,7493434,432,432,432,432,0
|
|
20240424,102700,7493434,432,432,432,432,0
|
|
20240424,102600,7493434,432,432,432,432,0
|
|
20240424,102500,7493434,432,432,432,432,0
|
|
20240424,102400,7493434,432,433,433,432,39
|
|
20240424,102300,7476550,432,432,432,432,0
|
|
20240424,102200,7476550,432,432,432,432,0
|
|
20240424,102100,7476550,432,432,432,432,0
|
|
20240424,102000,7476550,432,432,432,432,0
|
|
20240424,101900,7476550,432,432,432,432,0
|
|
20240424,101800,7476550,432,432,432,432,0
|
|
20240424,101700,7476550,432,437,437,432,626
|
|
20240424,101600,7205647,432,432,432,432,0
|
|
20240424,101500,7205647,432,432,432,432,0
|
|
20240424,101400,7205647,432,435,435,432,1000
|
|
20240424,101300,6773501,437,437,437,437,82
|
|
20240424,101200,6737667,436,436,436,436,492
|
|
20240424,101100,6523155,435,435,435,435,0
|
|
20240424,101000,6523155,435,435,435,435,500
|
|
20240424,100900,6305655,436,436,436,436,0
|
|
20240424,100800,6305655,436,436,436,436,508
|
|
20240424,100700,6084167,437,437,437,437,11
|
|
20240424,100600,6079360,437,437,437,437,6
|
|
20240424,100500,6076738,438,438,438,438,0
|
|
20240424,100400,6076738,438,438,438,438,1
|
|
20240424,100300,6076300,438,438,438,438,0
|
|
20240424,100200,6076300,438,438,438,438,15
|
|
20240424,100100,6069730,438,438,438,438,1
|
|
20240424,100000,6069292,436,436,436,436,10
|
|
20240424,095900,6064932,435,435,435,435,0
|
|
20240424,095800,6064932,435,435,435,435,0
|
|
20240424,095700,6064932,435,435,435,435,0
|
|
20240424,095600,6064932,435,435,435,435,0
|
|
20240424,095500,6064932,435,435,435,435,692
|
|
20240424,095400,5763912,435,435,435,435,0
|
|
20240424,095300,5763912,435,435,435,435,21
|
|
20240424,095200,5754777,435,435,435,435,0
|
|
20240424,095100,5754777,435,435,435,435,0
|
|
20240424,095000,5754777,435,435,435,435,0
|
|
20240424,094900,5754777,435,435,435,435,23
|
|
20240424,094800,5744772,435,435,435,435,77
|
|
20240424,094700,5711277,435,435,435,435,11
|
|
20240424,094600,5706492,435,435,435,435,36
|
|
20240424,094500,5690832,435,435,435,435,4
|
|
20240424,094400,5689092,435,435,435,435,91
|
|
20240424,094300,5649507,435,438,438,435,16
|
|
20240424,094200,5642544,438,436,438,436,401
|
|
20240424,094100,5467706,438,438,438,438,3
|
|
20240424,094000,5466392,439,439,439,439,0
|
|
20240424,093900,5466392,439,439,439,439,19
|
|
20240424,093800,5458051,439,438,439,438,12
|
|
20240424,093700,5452785,437,436,437,436,3
|
|
20240424,093600,5451475,436,436,436,436,1
|
|
20240424,093500,5451039,439,434,439,434,105
|
|
20240424,093400,5405048,434,434,434,434,0
|
|
20240424,093300,5405048,434,434,434,434,0
|
|
20240424,093200,5405048,434,437,437,434,1145
|
|
20240424,093100,4907731,437,437,437,437,1
|
|
20240424,093000,4907294,435,435,435,435,0
|
|
20240424,092900,4907294,435,436,436,435,90
|
|
20240424,092800,4868104,437,437,437,437,14
|
|
20240424,092700,4861986,437,437,437,437,0
|
|
20240424,092600,4861986,437,437,437,437,0
|
|
20240424,092500,4861986,437,437,437,437,0
|
|
20240424,092400,4861986,437,437,437,437,436
|
|
20240424,092300,4671454,437,437,437,437,0
|
|
20240424,092200,4671454,437,437,437,437,101
|
|
20240424,092100,4627317,438,439,439,438,620
|
|
20240424,092000,4355251,439,439,439,439,0
|
|
20240424,091900,4355251,439,439,439,439,0
|
|
20240424,091800,4355251,439,439,439,439,4
|
|
20240424,091700,4353495,438,438,438,438,1
|
|
20240424,091600,4353057,437,437,437,437,0
|
|
20240424,091500,4353057,437,437,437,437,3
|
|
20240424,091400,4351746,438,438,438,438,0
|
|
20240424,091300,4351746,438,438,438,438,50
|
|
20240424,091200,4329846,438,438,438,438,0
|
|
20240424,091100,4329846,438,438,438,438,1
|
|
20240424,091000,4329408,438,438,438,438,4
|
|
20240424,090900,4327656,438,438,438,438,0
|
|
20240424,090800,4327656,438,439,439,438,7
|
|
20240424,090700,4324588,439,438,439,438,8100
|
|
20240424,090600,768796,438,438,438,438,500
|
|
20240424,090500,549796,438,438,438,438,87
|
|
20240424,090400,511690,440,440,440,440,0
|
|
20240424,090300,511690,440,440,440,440,0
|
|
20240424,090200,511690,440,434,440,434,34
|
|
20240424,090100,496782,433,433,433,433,2
|
|
20240424,090000,495916,432,432,432,432,1138
|