606 lines
26 KiB
CSV
606 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,190300,113732102,752,752,752,752,863
|
|
20240417,190200,113732102,752,752,752,752,0
|
|
20240417,190100,113732102,752,752,752,752,0
|
|
20240417,190000,113732102,752,752,752,752,0
|
|
20240417,185900,113732102,752,752,752,752,0
|
|
20240417,185800,113732102,752,752,752,752,0
|
|
20240417,185700,113732102,752,752,752,752,0
|
|
20240417,185600,113732102,752,752,752,752,0
|
|
20240417,185500,113732102,752,752,752,752,0
|
|
20240417,185400,113732102,752,752,752,752,0
|
|
20240417,185300,113732102,752,752,752,752,0
|
|
20240417,185200,113732102,752,752,752,752,0
|
|
20240417,185100,113732102,752,752,752,752,0
|
|
20240417,185000,113732102,752,752,752,752,0
|
|
20240417,184900,113732102,752,752,752,752,0
|
|
20240417,184800,113732102,752,752,752,752,0
|
|
20240417,184700,113732102,752,752,752,752,0
|
|
20240417,184600,113732102,752,752,752,752,0
|
|
20240417,184500,113732102,752,752,752,752,0
|
|
20240417,184400,113732102,752,752,752,752,0
|
|
20240417,184300,113732102,752,752,752,752,0
|
|
20240417,184200,113732102,752,752,752,752,0
|
|
20240417,184100,113732102,752,752,752,752,0
|
|
20240417,184000,113732102,752,752,752,752,0
|
|
20240417,183900,113732102,752,752,752,752,0
|
|
20240417,183800,113732102,752,752,752,752,0
|
|
20240417,183700,113732102,752,752,752,752,0
|
|
20240417,183600,113732102,752,752,752,752,0
|
|
20240417,183500,113732102,752,752,752,752,0
|
|
20240417,183400,113732102,752,752,752,752,0
|
|
20240417,183300,113732102,752,752,752,752,863
|
|
20240417,183200,113732102,752,752,752,752,0
|
|
20240417,183100,113732102,752,752,752,752,0
|
|
20240417,183000,113732102,752,752,752,752,0
|
|
20240417,182900,113732102,752,752,752,752,0
|
|
20240417,182800,113732102,752,752,752,752,0
|
|
20240417,182700,113732102,752,752,752,752,0
|
|
20240417,182600,113732102,752,752,752,752,0
|
|
20240417,182500,113732102,752,752,752,752,0
|
|
20240417,182400,113732102,752,752,752,752,0
|
|
20240417,182300,113732102,752,752,752,752,0
|
|
20240417,182200,113732102,752,752,752,752,0
|
|
20240417,182100,113732102,752,752,752,752,0
|
|
20240417,182000,113732102,752,752,752,752,0
|
|
20240417,181900,113732102,752,752,752,752,0
|
|
20240417,181800,113732102,752,752,752,752,0
|
|
20240417,181700,113732102,752,752,752,752,0
|
|
20240417,181600,113732102,752,752,752,752,0
|
|
20240417,181500,113732102,752,752,752,752,0
|
|
20240417,181400,113732102,752,752,752,752,0
|
|
20240417,181300,113732102,752,752,752,752,0
|
|
20240417,181200,113732102,752,752,752,752,0
|
|
20240417,181100,113732102,752,752,752,752,0
|
|
20240417,181000,113732102,752,752,752,752,0
|
|
20240417,180900,113732102,752,752,752,752,0
|
|
20240417,180800,113732102,752,752,752,752,0
|
|
20240417,180700,113732102,752,752,752,752,0
|
|
20240417,180600,113732102,752,752,752,752,0
|
|
20240417,180500,113732102,752,752,752,752,0
|
|
20240417,180400,113732102,752,752,752,752,0
|
|
20240417,180300,113732102,752,752,752,752,863
|
|
20240417,180200,113732102,752,752,752,752,0
|
|
20240417,180100,113732102,752,752,752,752,0
|
|
20240417,180000,113732102,752,752,752,752,0
|
|
20240417,175900,113732102,752,752,752,752,0
|
|
20240417,175800,113732102,752,752,752,752,0
|
|
20240417,175700,113732102,752,752,752,752,0
|
|
20240417,175600,113732102,752,752,752,752,0
|
|
20240417,175500,113732102,752,752,752,752,0
|
|
20240417,175400,113732102,752,752,752,752,0
|
|
20240417,175300,113732102,752,752,752,752,0
|
|
20240417,175200,113732102,752,752,752,752,0
|
|
20240417,175100,113732102,752,752,752,752,0
|
|
20240417,175000,113732102,752,752,752,752,0
|
|
20240417,174900,113732102,752,752,752,752,0
|
|
20240417,174800,113732102,752,752,752,752,0
|
|
20240417,174700,113732102,752,752,752,752,0
|
|
20240417,174600,113732102,752,752,752,752,0
|
|
20240417,174500,113732102,752,752,752,752,0
|
|
20240417,174400,113732102,752,752,752,752,0
|
|
20240417,174300,113732102,752,752,752,752,0
|
|
20240417,174200,113732102,752,752,752,752,0
|
|
20240417,174100,113732102,752,752,752,752,0
|
|
20240417,174000,113732102,752,752,752,752,0
|
|
20240417,173900,113732102,752,752,752,752,0
|
|
20240417,173800,113732102,752,752,752,752,0
|
|
20240417,173700,113732102,752,752,752,752,0
|
|
20240417,173600,113732102,752,752,752,752,0
|
|
20240417,173500,113732102,752,752,752,752,0
|
|
20240417,173400,113732102,752,752,752,752,0
|
|
20240417,173300,113732102,752,752,752,752,863
|
|
20240417,173200,113732102,752,752,752,752,0
|
|
20240417,173100,113732102,752,752,752,752,0
|
|
20240417,173000,113732102,752,752,752,752,0
|
|
20240417,172900,113732102,752,752,752,752,0
|
|
20240417,172800,113732102,752,752,752,752,0
|
|
20240417,172700,113732102,752,752,752,752,0
|
|
20240417,172600,113732102,752,752,752,752,0
|
|
20240417,172500,113732102,752,752,752,752,0
|
|
20240417,172400,113732102,752,752,752,752,0
|
|
20240417,172300,113732102,752,752,752,752,0
|
|
20240417,172200,113732102,752,752,752,752,0
|
|
20240417,172100,113732102,752,752,752,752,0
|
|
20240417,172000,113732102,752,752,752,752,0
|
|
20240417,171900,113732102,752,752,752,752,0
|
|
20240417,171800,113732102,752,752,752,752,0
|
|
20240417,171700,113732102,752,752,752,752,0
|
|
20240417,171600,113732102,752,752,752,752,0
|
|
20240417,171500,113732102,752,752,752,752,0
|
|
20240417,171400,113732102,752,752,752,752,0
|
|
20240417,171300,113732102,752,752,752,752,0
|
|
20240417,171200,113732102,752,752,752,752,0
|
|
20240417,171100,113732102,752,752,752,752,0
|
|
20240417,171000,113732102,752,752,752,752,0
|
|
20240417,170900,113732102,752,752,752,752,0
|
|
20240417,170800,113732102,752,752,752,752,0
|
|
20240417,170700,113732102,752,752,752,752,0
|
|
20240417,170600,113732102,752,752,752,752,0
|
|
20240417,170500,113732102,752,752,752,752,0
|
|
20240417,170400,113732102,752,752,752,752,0
|
|
20240417,170300,113732102,752,752,752,752,863
|
|
20240417,170200,113732102,752,752,752,752,0
|
|
20240417,170100,113732102,752,752,752,752,0
|
|
20240417,170000,113732102,752,752,752,752,0
|
|
20240417,165900,113732102,752,752,752,752,0
|
|
20240417,165800,113732102,752,752,752,752,0
|
|
20240417,165700,113732102,752,752,752,752,0
|
|
20240417,165600,113732102,752,752,752,752,0
|
|
20240417,165500,113732102,752,752,752,752,0
|
|
20240417,165400,113732102,752,752,752,752,0
|
|
20240417,165300,113732102,752,752,752,752,0
|
|
20240417,165200,113732102,752,752,752,752,0
|
|
20240417,165100,113732102,752,752,752,752,0
|
|
20240417,165000,113732102,752,752,752,752,0
|
|
20240417,164900,113732102,752,752,752,752,0
|
|
20240417,164800,113732102,752,752,752,752,0
|
|
20240417,164700,113732102,752,752,752,752,0
|
|
20240417,164600,113732102,752,752,752,752,0
|
|
20240417,164500,113732102,752,752,752,752,0
|
|
20240417,164400,113732102,752,752,752,752,0
|
|
20240417,164300,113732102,752,752,752,752,0
|
|
20240417,164200,113732102,752,752,752,752,0
|
|
20240417,164100,113732102,752,752,752,752,0
|
|
20240417,164000,113732102,752,752,752,752,0
|
|
20240417,163900,113732102,752,752,752,752,0
|
|
20240417,163800,113732102,752,752,752,752,0
|
|
20240417,163700,113732102,752,752,752,752,0
|
|
20240417,163600,113732102,752,752,752,752,0
|
|
20240417,163500,113732102,752,752,752,752,0
|
|
20240417,163400,113732102,752,752,752,752,0
|
|
20240417,163300,113732102,752,752,752,752,863
|
|
20240417,163200,113732102,752,752,752,752,0
|
|
20240417,163100,113732102,752,752,752,752,0
|
|
20240417,163000,113732102,752,752,752,752,0
|
|
20240417,162900,113732102,752,752,752,752,0
|
|
20240417,162800,113732102,752,752,752,752,0
|
|
20240417,162700,113732102,752,752,752,752,0
|
|
20240417,162600,113732102,752,752,752,752,0
|
|
20240417,162500,113732102,752,752,752,752,0
|
|
20240417,162400,113732102,752,752,752,752,0
|
|
20240417,162300,113732102,752,752,752,752,0
|
|
20240417,162200,113732102,752,752,752,752,0
|
|
20240417,162100,113732102,752,752,752,752,0
|
|
20240417,162000,113732102,752,752,752,752,0
|
|
20240417,161900,113732102,752,752,752,752,0
|
|
20240417,161800,113732102,752,752,752,752,0
|
|
20240417,161700,113732102,752,752,752,752,0
|
|
20240417,161600,113732102,752,752,752,752,0
|
|
20240417,161500,113732102,752,752,752,752,0
|
|
20240417,161400,113732102,752,752,752,752,0
|
|
20240417,161300,113732102,752,752,752,752,0
|
|
20240417,161200,113732102,752,752,752,752,0
|
|
20240417,161100,113732102,752,752,752,752,0
|
|
20240417,161000,113732102,752,752,752,752,0
|
|
20240417,160900,113732102,752,752,752,752,0
|
|
20240417,160800,113732102,752,752,752,752,0
|
|
20240417,160700,113732102,752,752,752,752,0
|
|
20240417,160600,113732102,752,752,752,752,0
|
|
20240417,160500,113732102,752,752,752,752,0
|
|
20240417,160400,113732102,752,752,752,752,0
|
|
20240417,160300,113732102,752,752,752,752,863
|
|
20240417,160200,113732102,752,752,752,752,0
|
|
20240417,160100,113732102,752,752,752,752,0
|
|
20240417,160000,113732102,752,752,752,752,0
|
|
20240417,155900,113732102,752,752,752,752,0
|
|
20240417,155800,113732102,752,752,752,752,0
|
|
20240417,155700,113732102,752,752,752,752,0
|
|
20240417,155600,113732102,752,752,752,752,0
|
|
20240417,155500,113732102,752,752,752,752,0
|
|
20240417,155400,113732102,752,752,752,752,0
|
|
20240417,155300,113732102,752,752,752,752,0
|
|
20240417,155200,113732102,752,752,752,752,0
|
|
20240417,155100,113732102,752,752,752,752,0
|
|
20240417,155000,113732102,752,752,752,752,0
|
|
20240417,154900,113732102,752,752,752,752,0
|
|
20240417,154800,113732102,752,752,752,752,0
|
|
20240417,154700,113732102,752,752,752,752,0
|
|
20240417,154600,113732102,752,752,752,752,0
|
|
20240417,154500,113732102,752,752,752,752,0
|
|
20240417,154400,113732102,752,752,752,752,0
|
|
20240417,154300,113732102,752,752,752,752,0
|
|
20240417,154200,113732102,752,752,752,752,0
|
|
20240417,154100,113732102,752,752,752,752,0
|
|
20240417,154000,113732102,752,752,752,752,0
|
|
20240417,153900,113732102,752,752,752,752,0
|
|
20240417,153800,113732102,752,752,752,752,0
|
|
20240417,153700,113732102,752,752,752,752,0
|
|
20240417,153600,113732102,752,752,752,752,0
|
|
20240417,153500,113732102,752,752,752,752,0
|
|
20240417,153400,113732102,752,752,752,752,0
|
|
20240417,153300,113732102,752,752,752,752,863
|
|
20240417,153200,113732102,752,752,752,752,0
|
|
20240417,153100,113732102,752,752,752,752,0
|
|
20240417,153000,113732102,752,752,752,752,863
|
|
20240417,152900,113083126,753,753,753,753,0
|
|
20240417,152800,113083126,753,753,753,753,0
|
|
20240417,152700,113083126,753,753,753,753,0
|
|
20240417,152600,113083126,753,753,753,753,0
|
|
20240417,152500,113083126,753,753,753,753,0
|
|
20240417,152400,113083126,753,753,753,753,0
|
|
20240417,152300,113083126,753,753,753,753,0
|
|
20240417,152200,113083126,753,753,753,753,0
|
|
20240417,152100,113083126,753,753,753,753,0
|
|
20240417,152000,113083126,753,753,753,753,0
|
|
20240417,151900,113083126,753,753,753,753,30
|
|
20240417,151800,113060536,753,753,753,753,0
|
|
20240417,151700,113060536,753,753,753,753,0
|
|
20240417,151600,113060536,753,753,753,753,0
|
|
20240417,151500,113060536,753,753,753,753,1
|
|
20240417,151400,113059783,753,753,753,753,1
|
|
20240417,151300,113059030,752,752,752,752,0
|
|
20240417,151200,113059030,752,752,752,752,1000
|
|
20240417,151100,112307030,752,752,752,752,1110
|
|
20240417,151000,111472310,751,751,751,751,0
|
|
20240417,150900,111472310,751,751,751,751,0
|
|
20240417,150800,111472310,751,750,751,750,14
|
|
20240417,150700,111461799,751,751,751,751,20
|
|
20240417,150600,111446779,751,751,751,751,10
|
|
20240417,150500,111439269,751,751,751,751,0
|
|
20240417,150400,111439269,751,751,751,751,0
|
|
20240417,150300,111439269,751,751,751,751,0
|
|
20240417,150200,111439269,751,751,751,751,0
|
|
20240417,150100,111439269,751,751,751,751,0
|
|
20240417,150000,111439269,751,751,751,751,1409
|
|
20240417,145900,110381110,751,751,751,751,0
|
|
20240417,145800,110381110,751,752,752,751,80
|
|
20240417,145700,110320959,752,752,752,752,0
|
|
20240417,145600,110320959,752,752,752,752,0
|
|
20240417,145500,110320959,752,752,752,752,0
|
|
20240417,145400,110320959,752,752,752,752,0
|
|
20240417,145300,110320959,752,752,752,752,500
|
|
20240417,145200,109944959,753,753,753,753,0
|
|
20240417,145100,109944959,753,753,753,753,0
|
|
20240417,145000,109944959,753,753,753,753,1
|
|
20240417,144900,109944206,753,753,753,753,0
|
|
20240417,144800,109944206,753,753,753,753,21
|
|
20240417,144700,109928393,753,753,753,753,0
|
|
20240417,144600,109928393,753,753,753,753,0
|
|
20240417,144500,109928393,753,753,753,753,0
|
|
20240417,144400,109928393,753,753,753,753,0
|
|
20240417,144300,109928393,753,753,753,753,1
|
|
20240417,144200,109927640,753,753,753,753,0
|
|
20240417,144100,109927640,753,753,753,753,0
|
|
20240417,144000,109927640,753,753,753,753,0
|
|
20240417,143900,109927640,753,753,753,753,0
|
|
20240417,143800,109927640,753,753,753,753,0
|
|
20240417,143700,109927640,753,753,753,753,0
|
|
20240417,143600,109927640,753,753,753,753,739
|
|
20240417,143500,109371173,752,752,752,752,0
|
|
20240417,143400,109371173,752,752,752,752,288
|
|
20240417,143300,109154597,751,751,751,751,2404
|
|
20240417,143200,107349193,751,751,751,751,0
|
|
20240417,143100,107349193,751,751,751,751,0
|
|
20240417,143000,107349193,751,751,751,751,0
|
|
20240417,142900,107349193,751,751,751,751,0
|
|
20240417,142800,107349193,751,751,751,751,20
|
|
20240417,142700,107334173,751,751,751,751,0
|
|
20240417,142600,107334173,751,751,751,750,101
|
|
20240417,142500,107258328,750,750,750,750,0
|
|
20240417,142400,107258328,750,750,750,750,21
|
|
20240417,142300,107242578,751,751,751,751,186
|
|
20240417,142200,107102892,751,751,751,751,9
|
|
20240417,142100,107096133,751,751,751,751,102
|
|
20240417,142000,107019531,751,751,751,751,11
|
|
20240417,141900,107011270,751,751,751,751,2
|
|
20240417,141800,107009768,751,751,751,751,665
|
|
20240417,141700,106510353,751,751,751,751,1000
|
|
20240417,141600,105759353,751,751,751,751,1
|
|
20240417,141500,105758602,751,751,751,751,0
|
|
20240417,141400,105758602,751,750,751,750,93
|
|
20240417,141300,105688819,751,751,751,751,291
|
|
20240417,141200,105470278,751,751,751,751,0
|
|
20240417,141100,105470278,751,751,751,751,1
|
|
20240417,141000,105469527,752,752,752,752,0
|
|
20240417,140900,105469527,752,752,752,752,10
|
|
20240417,140800,105462007,751,751,751,751,648
|
|
20240417,140700,104975359,751,751,751,751,1352
|
|
20240417,140600,103960007,752,752,752,752,1
|
|
20240417,140500,103959255,751,751,751,751,1
|
|
20240417,140400,103958504,751,751,751,751,32
|
|
20240417,140300,103934472,751,751,751,751,0
|
|
20240417,140200,103934472,751,751,751,751,81
|
|
20240417,140100,103873641,751,751,751,751,11190
|
|
20240417,140000,95469951,752,752,752,752,0
|
|
20240417,135900,95469951,752,752,752,752,0
|
|
20240417,135800,95469951,752,752,752,752,0
|
|
20240417,135700,95469951,752,752,752,752,19
|
|
20240417,135600,95455663,751,751,751,751,0
|
|
20240417,135500,95455663,751,751,751,751,0
|
|
20240417,135400,95455663,751,751,751,751,0
|
|
20240417,135300,95455663,751,751,751,751,0
|
|
20240417,135200,95455663,751,751,751,751,0
|
|
20240417,135100,95455663,751,751,751,751,933
|
|
20240417,135000,94754980,751,751,751,751,0
|
|
20240417,134900,94754980,751,751,751,751,117
|
|
20240417,134800,94667113,751,751,751,751,1883
|
|
20240417,134700,93252980,751,752,752,751,9889
|
|
20240417,134600,85826340,751,752,752,751,2013
|
|
20240417,134500,84314564,752,752,752,752,0
|
|
20240417,134400,84314564,752,752,752,752,0
|
|
20240417,134300,84314564,752,752,752,752,7
|
|
20240417,134200,84309300,752,752,752,752,10
|
|
20240417,134100,84301780,752,752,752,752,396
|
|
20240417,134000,84003988,752,752,752,752,0
|
|
20240417,133900,84003988,752,752,752,752,0
|
|
20240417,133800,84003988,752,752,752,752,0
|
|
20240417,133700,84003988,752,752,752,752,0
|
|
20240417,133600,84003988,752,752,752,752,0
|
|
20240417,133500,84003988,752,752,752,752,0
|
|
20240417,133400,84003988,752,752,752,752,617
|
|
20240417,133300,83540004,752,752,752,752,900
|
|
20240417,133200,82863204,752,752,752,752,100
|
|
20240417,133100,82788004,752,752,752,752,150
|
|
20240417,133000,82675204,752,752,752,752,0
|
|
20240417,132900,82675204,752,752,752,752,1
|
|
20240417,132800,82674452,752,752,752,752,0
|
|
20240417,132700,82674452,752,752,752,752,0
|
|
20240417,132600,82674452,752,752,752,752,8
|
|
20240417,132500,82668436,752,752,752,752,60
|
|
20240417,132400,82623316,752,752,752,752,0
|
|
20240417,132300,82623316,752,752,752,752,0
|
|
20240417,132200,82623316,752,752,752,752,0
|
|
20240417,132100,82623316,752,752,752,752,2
|
|
20240417,132000,82621812,752,752,752,752,0
|
|
20240417,131900,82621812,752,752,752,752,5
|
|
20240417,131800,82618052,752,752,752,752,0
|
|
20240417,131700,82618052,752,752,752,752,1
|
|
20240417,131600,82617300,752,752,752,752,3
|
|
20240417,131500,82615044,752,752,752,752,0
|
|
20240417,131400,82615044,752,751,752,751,81
|
|
20240417,131300,82554160,752,752,752,752,0
|
|
20240417,131200,82554160,752,752,752,752,200
|
|
20240417,131100,82403760,752,752,752,752,201
|
|
20240417,131000,82252608,752,752,752,752,0
|
|
20240417,130900,82252608,752,752,752,752,1
|
|
20240417,130800,82251856,751,751,751,751,1
|
|
20240417,130700,82251105,751,751,751,751,0
|
|
20240417,130600,82251105,751,751,751,751,0
|
|
20240417,130500,82251105,751,751,751,751,20
|
|
20240417,130400,82236085,751,751,751,751,0
|
|
20240417,130300,82236085,751,751,751,751,0
|
|
20240417,130200,82236085,751,751,751,751,0
|
|
20240417,130100,82236085,751,751,751,751,28
|
|
20240417,130000,82215057,752,752,752,752,11
|
|
20240417,125900,82206785,752,752,752,752,2
|
|
20240417,125800,82205281,752,752,752,752,1
|
|
20240417,125700,82204529,751,751,751,751,0
|
|
20240417,125600,82204529,751,751,751,751,0
|
|
20240417,125500,82204529,751,751,751,751,0
|
|
20240417,125400,82204529,751,751,751,751,2000
|
|
20240417,125300,80702529,751,751,751,751,2
|
|
20240417,125200,80701027,751,752,752,751,1001
|
|
20240417,125100,79949275,752,752,752,752,2
|
|
20240417,125000,79947771,752,752,752,752,0
|
|
20240417,124900,79947771,752,752,752,752,0
|
|
20240417,124800,79947771,752,752,752,752,0
|
|
20240417,124700,79947771,752,752,752,752,1
|
|
20240417,124600,79947019,752,752,752,752,0
|
|
20240417,124500,79947019,752,752,752,752,851
|
|
20240417,124400,79307067,751,751,751,751,0
|
|
20240417,124300,79307067,751,751,751,751,1500
|
|
20240417,124200,78180567,751,751,751,751,0
|
|
20240417,124100,78180567,751,751,751,751,0
|
|
20240417,124000,78180567,751,751,751,751,0
|
|
20240417,123900,78180567,751,754,754,751,14705
|
|
20240417,123800,67129722,753,753,753,753,0
|
|
20240417,123700,67129722,753,753,753,753,1
|
|
20240417,123600,67128969,753,753,753,753,2950
|
|
20240417,123500,64907619,753,753,753,753,0
|
|
20240417,123400,64907619,753,753,753,753,0
|
|
20240417,123300,64907619,753,753,753,753,0
|
|
20240417,123200,64907619,753,753,753,753,0
|
|
20240417,123100,64907619,753,753,753,753,125
|
|
20240417,123000,64813494,753,753,753,753,0
|
|
20240417,122900,64813494,753,753,753,753,0
|
|
20240417,122800,64813494,753,753,753,753,0
|
|
20240417,122700,64813494,753,753,753,753,376
|
|
20240417,122600,64530366,753,753,753,753,1
|
|
20240417,122500,64529613,753,753,753,753,0
|
|
20240417,122400,64529613,753,753,753,753,0
|
|
20240417,122300,64529613,753,753,753,753,0
|
|
20240417,122200,64529613,753,753,753,753,455
|
|
20240417,122100,64186998,754,754,754,754,0
|
|
20240417,122000,64186998,754,754,754,754,0
|
|
20240417,121900,64186998,754,754,754,754,9
|
|
20240417,121800,64180212,754,754,754,754,0
|
|
20240417,121700,64180212,754,754,754,754,0
|
|
20240417,121600,64180212,754,754,754,754,0
|
|
20240417,121500,64180212,754,754,754,754,0
|
|
20240417,121400,64180212,754,754,754,754,5
|
|
20240417,121300,64176442,753,753,753,753,0
|
|
20240417,121200,64176442,753,753,753,753,56
|
|
20240417,121100,64134274,753,753,753,753,351
|
|
20240417,121000,63869971,753,753,753,753,1000
|
|
20240417,120900,63116971,753,753,753,753,1000
|
|
20240417,120800,62363971,753,753,753,753,0
|
|
20240417,120700,62363971,753,753,753,753,0
|
|
20240417,120600,62363971,753,753,753,753,0
|
|
20240417,120500,62363971,753,753,753,753,0
|
|
20240417,120400,62363971,753,753,753,753,52
|
|
20240417,120300,62324815,753,753,753,753,0
|
|
20240417,120200,62324815,753,753,753,753,0
|
|
20240417,120100,62324815,753,753,753,753,0
|
|
20240417,120000,62324815,753,753,753,753,0
|
|
20240417,115900,62324815,753,753,753,753,0
|
|
20240417,115800,62324815,753,753,753,753,0
|
|
20240417,115700,62324815,753,753,753,753,1000
|
|
20240417,115600,61571815,753,753,753,753,0
|
|
20240417,115500,61571815,753,753,753,753,0
|
|
20240417,115400,61571815,753,753,753,753,0
|
|
20240417,115300,61571815,753,753,753,753,0
|
|
20240417,115200,61571815,753,753,753,753,0
|
|
20240417,115100,61571815,753,753,753,753,0
|
|
20240417,115000,61571815,753,753,753,753,0
|
|
20240417,114900,61571815,753,753,753,753,0
|
|
20240417,114800,61571815,753,753,753,753,0
|
|
20240417,114700,61571815,753,753,753,753,23
|
|
20240417,114600,61554496,752,752,752,752,7636
|
|
20240417,114500,55812224,751,751,751,751,0
|
|
20240417,114400,55812224,751,751,751,751,0
|
|
20240417,114300,55812224,751,751,751,751,0
|
|
20240417,114200,55812224,751,751,751,751,5704
|
|
20240417,114100,51528520,751,751,752,751,323
|
|
20240417,114000,51285836,752,752,752,752,0
|
|
20240417,113900,51285836,752,752,752,752,3
|
|
20240417,113800,51283580,752,752,752,752,0
|
|
20240417,113700,51283580,752,752,752,752,10
|
|
20240417,113600,51276060,752,752,752,752,0
|
|
20240417,113500,51276060,752,752,752,752,1203
|
|
20240417,113400,50371404,753,753,753,753,0
|
|
20240417,113300,50371404,753,753,753,753,0
|
|
20240417,113200,50371404,753,753,753,753,0
|
|
20240417,113100,50371404,753,753,753,753,0
|
|
20240417,113000,50371404,753,753,753,753,0
|
|
20240417,112900,50371404,753,753,753,753,1
|
|
20240417,112800,50370651,753,753,753,753,1
|
|
20240417,112700,50369898,753,753,753,753,1
|
|
20240417,112600,50369145,753,754,754,753,119
|
|
20240417,112500,50279537,754,754,754,754,1
|
|
20240417,112400,50278783,754,754,754,754,1
|
|
20240417,112300,50278029,752,752,752,752,0
|
|
20240417,112200,50278029,752,753,753,752,3798
|
|
20240417,112100,47420232,754,754,754,754,0
|
|
20240417,112000,47420232,754,754,754,754,0
|
|
20240417,111900,47420232,754,753,754,753,2
|
|
20240417,111800,47418725,754,754,754,754,0
|
|
20240417,111700,47418725,754,754,754,754,0
|
|
20240417,111600,47418725,754,754,754,754,0
|
|
20240417,111500,47418725,754,753,754,753,224
|
|
20240417,111400,47249941,754,754,754,754,6805
|
|
20240417,111300,42118971,755,755,755,755,0
|
|
20240417,111200,42118971,755,755,755,755,0
|
|
20240417,111100,42118971,755,755,755,755,50
|
|
20240417,111000,42081221,755,755,755,755,0
|
|
20240417,110900,42081221,755,756,756,755,2374
|
|
20240417,110800,40288850,756,756,756,756,0
|
|
20240417,110700,40288850,756,756,756,756,0
|
|
20240417,110600,40288850,756,756,756,756,1
|
|
20240417,110500,40288094,756,756,756,756,132
|
|
20240417,110400,40188302,756,756,756,756,73
|
|
20240417,110300,40133114,756,756,756,756,0
|
|
20240417,110200,40133114,756,756,756,756,0
|
|
20240417,110100,40133114,756,756,756,756,0
|
|
20240417,110000,40133114,756,756,756,756,0
|
|
20240417,105900,40133114,756,756,756,756,0
|
|
20240417,105800,40133114,756,756,756,756,0
|
|
20240417,105700,40133114,756,756,756,756,0
|
|
20240417,105600,40133114,756,756,756,756,0
|
|
20240417,105500,40133114,756,756,756,756,0
|
|
20240417,105400,40133114,756,756,756,756,0
|
|
20240417,105300,40133114,756,756,756,756,2
|
|
20240417,105200,40131602,756,756,756,756,42
|
|
20240417,105100,40099850,756,756,756,756,0
|
|
20240417,105000,40099850,756,756,756,756,0
|
|
20240417,104900,40099850,756,756,756,756,1
|
|
20240417,104800,40099094,756,756,756,756,0
|
|
20240417,104700,40099094,756,756,756,756,7
|
|
20240417,104600,40093802,756,756,756,756,0
|
|
20240417,104500,40093802,756,756,756,756,0
|
|
20240417,104400,40093802,756,756,756,756,0
|
|
20240417,104300,40093802,756,756,756,756,0
|
|
20240417,104200,40093802,756,756,756,756,0
|
|
20240417,104100,40093802,756,756,756,756,0
|
|
20240417,104000,40093802,756,756,756,756,30
|
|
20240417,103900,40071122,756,756,756,756,13
|
|
20240417,103800,40061294,756,756,756,756,1
|
|
20240417,103700,40060538,756,756,756,756,6
|
|
20240417,103600,40056002,756,756,756,756,2
|
|
20240417,103500,40054490,756,756,756,756,1
|
|
20240417,103400,40053734,756,756,756,756,0
|
|
20240417,103300,40053734,756,756,756,756,0
|
|
20240417,103200,40053734,756,756,756,756,0
|
|
20240417,103100,40053734,756,756,756,756,0
|
|
20240417,103000,40053734,756,756,756,756,1
|
|
20240417,102900,40052978,756,756,756,756,0
|
|
20240417,102800,40052978,756,755,756,755,41
|
|
20240417,102700,40022022,755,755,755,755,20
|
|
20240417,102600,40006922,756,756,756,756,1
|
|
20240417,102500,40006166,756,756,756,756,0
|
|
20240417,102400,40006166,756,756,756,756,1
|
|
20240417,102300,40005410,756,756,756,756,0
|
|
20240417,102200,40005410,756,756,756,756,1
|
|
20240417,102100,40004654,756,756,756,756,1
|
|
20240417,102000,40003898,755,755,755,755,52
|
|
20240417,101900,39964638,755,755,755,755,603
|
|
20240417,101800,39509373,756,756,756,756,0
|
|
20240417,101700,39509373,756,756,756,756,1
|
|
20240417,101600,39508617,756,756,756,756,0
|
|
20240417,101500,39508617,756,756,756,756,0
|
|
20240417,101400,39508617,756,756,756,756,1
|
|
20240417,101300,39507861,755,755,755,755,0
|
|
20240417,101200,39507861,755,755,755,755,0
|
|
20240417,101100,39507861,755,755,755,755,1000
|
|
20240417,101000,38752861,756,756,756,756,7
|
|
20240417,100900,38747569,756,756,756,756,1
|
|
20240417,100800,38746813,755,755,755,755,0
|
|
20240417,100700,38746813,755,755,755,755,2360
|
|
20240417,100600,36965013,756,756,756,756,12
|
|
20240417,100500,36955941,757,757,757,757,0
|
|
20240417,100400,36955941,757,757,757,757,0
|
|
20240417,100300,36955941,757,757,757,757,0
|
|
20240417,100200,36955941,757,755,757,755,14
|
|
20240417,100100,36945363,757,757,757,757,0
|
|
20240417,100000,36945363,757,757,757,757,1
|
|
20240417,095900,36944606,757,757,757,757,0
|
|
20240417,095800,36944606,757,757,757,757,0
|
|
20240417,095700,36944606,757,757,757,757,9
|
|
20240417,095600,36937793,757,756,757,756,1164
|
|
20240417,095500,36057166,757,757,757,757,0
|
|
20240417,095400,36057166,757,757,757,757,0
|
|
20240417,095300,36057166,757,757,757,757,0
|
|
20240417,095200,36057166,757,757,757,757,2
|
|
20240417,095100,36055652,757,757,757,757,25
|
|
20240417,095000,36036727,757,757,757,757,6
|
|
20240417,094900,36032185,757,757,757,757,2
|
|
20240417,094800,36030671,757,757,757,757,5
|
|
20240417,094700,36026886,757,757,757,757,0
|
|
20240417,094600,36026886,757,757,757,757,0
|
|
20240417,094500,36026886,757,757,757,757,1
|
|
20240417,094400,36026129,757,757,757,757,11
|
|
20240417,094300,36017802,757,757,757,756,19
|
|
20240417,094200,36003434,756,756,756,756,30
|
|
20240417,094100,35980754,756,756,756,756,2700
|
|
20240417,094000,33939554,757,757,757,757,1
|
|
20240417,093900,33938797,755,755,755,755,220
|
|
20240417,093800,33772697,756,756,756,756,500
|
|
20240417,093700,33394697,756,756,756,756,2503
|
|
20240417,093600,31502429,756,756,756,756,11
|
|
20240417,093500,31494113,755,755,755,755,915
|
|
20240417,093400,30803288,755,755,755,755,40
|
|
20240417,093300,30773088,755,755,755,755,1045
|
|
20240417,093200,29984113,755,755,755,755,462
|
|
20240417,093100,29635303,756,756,756,756,0
|
|
20240417,093000,29635303,756,756,756,756,3
|
|
20240417,092900,29633035,756,756,756,756,1
|
|
20240417,092800,29632279,756,756,756,756,200
|
|
20240417,092700,29481079,756,756,756,756,9
|
|
20240417,092600,29474275,756,756,756,756,0
|
|
20240417,092500,29474275,756,756,756,756,0
|
|
20240417,092400,29474275,756,756,756,756,1
|
|
20240417,092300,29473519,756,756,756,756,0
|
|
20240417,092200,29473519,756,756,756,756,89
|
|
20240417,092100,29406235,756,756,756,756,0
|
|
20240417,092000,29406235,756,756,756,756,0
|
|
20240417,091900,29406235,756,756,756,756,911
|
|
20240417,091800,28717519,756,756,756,756,30
|
|
20240417,091700,28694839,756,756,756,756,0
|
|
20240417,091600,28694839,756,756,756,756,0
|
|
20240417,091500,28694839,756,757,757,756,517
|
|
20240417,091400,28303972,758,758,758,758,0
|
|
20240417,091300,28303972,758,758,758,758,0
|
|
20240417,091200,28303972,758,758,758,758,25
|
|
20240417,091100,28285022,758,758,758,758,14
|
|
20240417,091000,28274410,755,755,755,755,0
|
|
20240417,090900,28274410,755,755,755,755,1
|
|
20240417,090800,28273655,758,758,758,758,0
|
|
20240417,090700,28273655,758,758,758,758,235
|
|
20240417,090600,28095525,758,758,758,758,0
|
|
20240417,090500,28095525,758,758,758,758,10
|
|
20240417,090400,28087945,755,755,755,755,1
|
|
20240417,090300,28087190,755,755,756,755,5271
|
|
20240417,090200,24102526,755,754,755,754,5249
|
|
20240417,090100,20141121,753,752,753,752,379
|
|
20240417,090000,19856063,752,753,756,752,26371
|