595 lines
26 KiB
CSV
595 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,185200,120800450,503,503,503,503,78
|
|
20240417,185100,120800450,503,503,503,503,0
|
|
20240417,185000,120800450,503,503,503,503,0
|
|
20240417,184900,120800450,503,503,503,503,0
|
|
20240417,184800,120800450,503,503,503,503,0
|
|
20240417,184700,120800450,503,503,503,503,0
|
|
20240417,184600,120800450,503,503,503,503,0
|
|
20240417,184500,120800450,503,503,503,503,0
|
|
20240417,184400,120800450,503,503,503,503,0
|
|
20240417,184300,120800450,503,503,503,503,0
|
|
20240417,184200,120800450,503,503,503,503,0
|
|
20240417,184100,120800450,503,503,503,503,0
|
|
20240417,184000,120800450,503,503,503,503,0
|
|
20240417,183900,120800450,503,503,503,503,0
|
|
20240417,183800,120800450,503,503,503,503,0
|
|
20240417,183700,120800450,503,503,503,503,0
|
|
20240417,183600,120800450,503,503,503,503,0
|
|
20240417,183500,120800450,503,503,503,503,0
|
|
20240417,183400,120800450,503,503,503,503,0
|
|
20240417,183300,120800450,503,503,503,503,0
|
|
20240417,183200,120800450,503,503,503,503,0
|
|
20240417,183100,120800450,503,503,503,503,0
|
|
20240417,183000,120800450,503,503,503,503,0
|
|
20240417,182900,120800450,503,503,503,503,0
|
|
20240417,182800,120800450,503,503,503,503,0
|
|
20240417,182700,120800450,503,503,503,503,0
|
|
20240417,182600,120800450,503,503,503,503,0
|
|
20240417,182500,120800450,503,503,503,503,0
|
|
20240417,182400,120800450,503,503,503,503,0
|
|
20240417,182300,120800450,503,503,503,503,0
|
|
20240417,182200,120800450,503,503,503,503,78
|
|
20240417,182100,120800450,503,503,503,503,0
|
|
20240417,182000,120800450,503,503,503,503,0
|
|
20240417,181900,120800450,503,503,503,503,0
|
|
20240417,181800,120800450,503,503,503,503,0
|
|
20240417,181700,120800450,503,503,503,503,0
|
|
20240417,181600,120800450,503,503,503,503,0
|
|
20240417,181500,120800450,503,503,503,503,0
|
|
20240417,181400,120800450,503,503,503,503,0
|
|
20240417,181300,120800450,503,503,503,503,0
|
|
20240417,181200,120800450,503,503,503,503,0
|
|
20240417,181100,120800450,503,503,503,503,0
|
|
20240417,181000,120800450,503,503,503,503,0
|
|
20240417,180900,120800450,503,503,503,503,0
|
|
20240417,180800,120800450,503,503,503,503,0
|
|
20240417,180700,120800450,503,503,503,503,0
|
|
20240417,180600,120800450,503,503,503,503,0
|
|
20240417,180500,120800450,503,503,503,503,0
|
|
20240417,180400,120800450,503,503,503,503,0
|
|
20240417,180300,120800450,503,503,503,503,0
|
|
20240417,180200,120800450,503,503,503,503,0
|
|
20240417,180100,120800450,503,503,503,503,0
|
|
20240417,180000,120800450,503,503,503,503,0
|
|
20240417,175900,120800450,503,503,503,503,0
|
|
20240417,175800,120800450,503,503,503,503,0
|
|
20240417,175700,120800450,503,503,503,503,0
|
|
20240417,175600,120800450,503,503,503,503,0
|
|
20240417,175500,120800450,503,503,503,503,0
|
|
20240417,175400,120800450,503,503,503,503,0
|
|
20240417,175300,120800450,503,503,503,503,0
|
|
20240417,175200,120800450,503,503,503,503,78
|
|
20240417,175100,120800450,503,503,503,503,0
|
|
20240417,175000,120800450,503,503,503,503,0
|
|
20240417,174900,120800450,503,503,503,503,0
|
|
20240417,174800,120800450,503,503,503,503,0
|
|
20240417,174700,120800450,503,503,503,503,0
|
|
20240417,174600,120800450,503,503,503,503,0
|
|
20240417,174500,120800450,503,503,503,503,0
|
|
20240417,174400,120800450,503,503,503,503,0
|
|
20240417,174300,120800450,503,503,503,503,0
|
|
20240417,174200,120800450,503,503,503,503,0
|
|
20240417,174100,120800450,503,503,503,503,0
|
|
20240417,174000,120800450,503,503,503,503,0
|
|
20240417,173900,120800450,503,503,503,503,0
|
|
20240417,173800,120800450,503,503,503,503,0
|
|
20240417,173700,120800450,503,503,503,503,0
|
|
20240417,173600,120800450,503,503,503,503,0
|
|
20240417,173500,120800450,503,503,503,503,0
|
|
20240417,173400,120800450,503,503,503,503,0
|
|
20240417,173300,120800450,503,503,503,503,0
|
|
20240417,173200,120800450,503,503,503,503,0
|
|
20240417,173100,120800450,503,503,503,503,0
|
|
20240417,173000,120800450,503,503,503,503,0
|
|
20240417,172900,120800450,503,503,503,503,0
|
|
20240417,172800,120800450,503,503,503,503,0
|
|
20240417,172700,120800450,503,503,503,503,0
|
|
20240417,172600,120800450,503,503,503,503,0
|
|
20240417,172500,120800450,503,503,503,503,0
|
|
20240417,172400,120800450,503,503,503,503,0
|
|
20240417,172300,120800450,503,503,503,503,0
|
|
20240417,172200,120800450,503,503,503,503,78
|
|
20240417,172100,120800450,503,503,503,503,0
|
|
20240417,172000,120800450,503,503,503,503,0
|
|
20240417,171900,120800450,503,503,503,503,0
|
|
20240417,171800,120800450,503,503,503,503,0
|
|
20240417,171700,120800450,503,503,503,503,0
|
|
20240417,171600,120800450,503,503,503,503,0
|
|
20240417,171500,120800450,503,503,503,503,0
|
|
20240417,171400,120800450,503,503,503,503,0
|
|
20240417,171300,120800450,503,503,503,503,0
|
|
20240417,171200,120800450,503,503,503,503,0
|
|
20240417,171100,120800450,503,503,503,503,0
|
|
20240417,171000,120800450,503,503,503,503,0
|
|
20240417,170900,120800450,503,503,503,503,0
|
|
20240417,170800,120800450,503,503,503,503,0
|
|
20240417,170700,120800450,503,503,503,503,0
|
|
20240417,170600,120800450,503,503,503,503,0
|
|
20240417,170500,120800450,503,503,503,503,0
|
|
20240417,170400,120800450,503,503,503,503,0
|
|
20240417,170300,120800450,503,503,503,503,0
|
|
20240417,170200,120800450,503,503,503,503,0
|
|
20240417,170100,120800450,503,503,503,503,0
|
|
20240417,170000,120800450,503,503,503,503,0
|
|
20240417,165900,120800450,503,503,503,503,0
|
|
20240417,165800,120800450,503,503,503,503,0
|
|
20240417,165700,120800450,503,503,503,503,0
|
|
20240417,165600,120800450,503,503,503,503,0
|
|
20240417,165500,120800450,503,503,503,503,0
|
|
20240417,165400,120800450,503,503,503,503,0
|
|
20240417,165300,120800450,503,503,503,503,0
|
|
20240417,165200,120800450,503,503,503,503,78
|
|
20240417,165100,120800450,503,503,503,503,0
|
|
20240417,165000,120800450,503,503,503,503,0
|
|
20240417,164900,120800450,503,503,503,503,0
|
|
20240417,164800,120800450,503,503,503,503,0
|
|
20240417,164700,120800450,503,503,503,503,0
|
|
20240417,164600,120800450,503,503,503,503,0
|
|
20240417,164500,120800450,503,503,503,503,0
|
|
20240417,164400,120800450,503,503,503,503,0
|
|
20240417,164300,120800450,503,503,503,503,0
|
|
20240417,164200,120800450,503,503,503,503,0
|
|
20240417,164100,120800450,503,503,503,503,0
|
|
20240417,164000,120800450,503,503,503,503,0
|
|
20240417,163900,120800450,503,503,503,503,0
|
|
20240417,163800,120800450,503,503,503,503,0
|
|
20240417,163700,120800450,503,503,503,503,0
|
|
20240417,163600,120800450,503,503,503,503,0
|
|
20240417,163500,120800450,503,503,503,503,0
|
|
20240417,163400,120800450,503,503,503,503,0
|
|
20240417,163300,120800450,503,503,503,503,0
|
|
20240417,163200,120800450,503,503,503,503,0
|
|
20240417,163100,120800450,503,503,503,503,0
|
|
20240417,163000,120800450,503,503,503,503,0
|
|
20240417,162900,120800450,503,503,503,503,0
|
|
20240417,162800,120800450,503,503,503,503,0
|
|
20240417,162700,120800450,503,503,503,503,0
|
|
20240417,162600,120800450,503,503,503,503,0
|
|
20240417,162500,120800450,503,503,503,503,0
|
|
20240417,162400,120800450,503,503,503,503,0
|
|
20240417,162300,120800450,503,503,503,503,0
|
|
20240417,162200,120800450,503,503,503,503,78
|
|
20240417,162100,120800450,503,503,503,503,0
|
|
20240417,162000,120800450,503,503,503,503,0
|
|
20240417,161900,120800450,503,503,503,503,0
|
|
20240417,161800,120800450,503,503,503,503,0
|
|
20240417,161700,120800450,503,503,503,503,0
|
|
20240417,161600,120800450,503,503,503,503,0
|
|
20240417,161500,120800450,503,503,503,503,0
|
|
20240417,161400,120800450,503,503,503,503,0
|
|
20240417,161300,120800450,503,503,503,503,0
|
|
20240417,161200,120800450,503,503,503,503,0
|
|
20240417,161100,120800450,503,503,503,503,0
|
|
20240417,161000,120800450,503,503,503,503,0
|
|
20240417,160900,120800450,503,503,503,503,0
|
|
20240417,160800,120800450,503,503,503,503,0
|
|
20240417,160700,120800450,503,503,503,503,0
|
|
20240417,160600,120800450,503,503,503,503,0
|
|
20240417,160500,120800450,503,503,503,503,0
|
|
20240417,160400,120800450,503,503,503,503,0
|
|
20240417,160300,120800450,503,503,503,503,0
|
|
20240417,160200,120800450,503,503,503,503,0
|
|
20240417,160100,120800450,503,503,503,503,0
|
|
20240417,160000,120800450,503,503,503,503,0
|
|
20240417,155900,120800450,503,503,503,503,0
|
|
20240417,155800,120800450,503,503,503,503,0
|
|
20240417,155700,120800450,503,503,503,503,0
|
|
20240417,155600,120800450,503,503,503,503,0
|
|
20240417,155500,120800450,503,503,503,503,0
|
|
20240417,155400,120800450,503,503,503,503,0
|
|
20240417,155300,120800450,503,503,503,503,0
|
|
20240417,155200,120800450,503,503,503,503,78
|
|
20240417,155100,120800450,503,503,503,503,0
|
|
20240417,155000,120800450,503,503,503,503,0
|
|
20240417,154900,120800450,503,503,503,503,0
|
|
20240417,154800,120800450,503,503,503,503,0
|
|
20240417,154700,120800450,503,503,503,503,0
|
|
20240417,154600,120800450,503,503,503,503,0
|
|
20240417,154500,120800450,503,503,503,503,0
|
|
20240417,154400,120800450,503,503,503,503,0
|
|
20240417,154300,120800450,503,503,503,503,0
|
|
20240417,154200,120800450,503,503,503,503,0
|
|
20240417,154100,120800450,503,503,503,503,0
|
|
20240417,154000,120800450,503,503,503,503,0
|
|
20240417,153900,120800450,503,503,503,503,0
|
|
20240417,153800,120800450,503,503,503,503,0
|
|
20240417,153700,120800450,503,503,503,503,0
|
|
20240417,153600,120800450,503,503,503,503,0
|
|
20240417,153500,120800450,503,503,503,503,0
|
|
20240417,153400,120800450,503,503,503,503,0
|
|
20240417,153300,120800450,503,503,503,503,0
|
|
20240417,153200,120800450,503,503,503,503,0
|
|
20240417,153100,120800450,503,503,503,503,0
|
|
20240417,153000,120800450,503,503,503,503,78
|
|
20240417,152900,120761216,504,504,504,504,0
|
|
20240417,152800,120761216,504,504,504,504,0
|
|
20240417,152700,120761216,504,504,504,504,0
|
|
20240417,152600,120761216,504,504,504,504,0
|
|
20240417,152500,120761216,504,504,504,504,0
|
|
20240417,152400,120761216,504,504,504,504,0
|
|
20240417,152300,120761216,504,504,504,504,0
|
|
20240417,152200,120761216,504,504,504,504,0
|
|
20240417,152100,120761216,504,504,504,504,0
|
|
20240417,152000,120761216,504,504,504,504,0
|
|
20240417,151900,120761216,504,504,504,504,0
|
|
20240417,151800,120761216,504,500,504,499,651
|
|
20240417,151700,120436222,505,505,505,505,5
|
|
20240417,151600,120433697,505,505,505,505,0
|
|
20240417,151500,120433697,505,505,505,505,0
|
|
20240417,151400,120433697,505,505,505,505,0
|
|
20240417,151300,120433697,505,505,505,505,1
|
|
20240417,151200,120433192,499,504,504,499,1974
|
|
20240417,151100,119446056,504,504,504,504,0
|
|
20240417,151000,119446056,504,504,504,504,82
|
|
20240417,150900,119404728,506,506,506,506,0
|
|
20240417,150800,119404728,506,506,506,506,0
|
|
20240417,150700,119404728,506,506,506,506,0
|
|
20240417,150600,119404728,506,506,506,506,0
|
|
20240417,150500,119404728,506,506,506,506,0
|
|
20240417,150400,119404728,506,506,506,506,0
|
|
20240417,150300,119404728,506,506,506,506,0
|
|
20240417,150200,119404728,506,506,506,506,0
|
|
20240417,150100,119404728,506,506,506,506,0
|
|
20240417,150000,119404728,506,506,506,506,0
|
|
20240417,145900,119404728,506,506,506,506,0
|
|
20240417,145800,119404728,506,506,506,506,6
|
|
20240417,145700,119401692,506,506,506,506,0
|
|
20240417,145600,119401692,506,506,506,506,0
|
|
20240417,145500,119401692,506,506,506,506,0
|
|
20240417,145400,119401692,506,506,506,506,0
|
|
20240417,145300,119401692,506,506,506,506,0
|
|
20240417,145200,119401692,506,506,506,506,0
|
|
20240417,145100,119401692,506,506,506,506,0
|
|
20240417,145000,119401692,506,506,506,506,0
|
|
20240417,144900,119401692,506,506,506,506,0
|
|
20240417,144800,119401692,506,506,506,506,0
|
|
20240417,144700,119401692,506,505,506,505,16
|
|
20240417,144600,119393597,506,506,506,506,0
|
|
20240417,144500,119393597,506,506,506,506,0
|
|
20240417,144400,119393597,506,506,506,506,0
|
|
20240417,144300,119393597,506,506,506,506,0
|
|
20240417,144200,119393597,506,506,506,506,0
|
|
20240417,144100,119393597,506,506,506,506,0
|
|
20240417,144000,119393597,506,506,506,506,0
|
|
20240417,143900,119393597,506,506,506,506,0
|
|
20240417,143800,119393597,506,506,506,506,1
|
|
20240417,143700,119393091,504,504,504,504,0
|
|
20240417,143600,119393091,504,504,504,504,0
|
|
20240417,143500,119393091,504,504,504,504,0
|
|
20240417,143400,119393091,504,504,504,504,0
|
|
20240417,143300,119393091,504,504,504,504,0
|
|
20240417,143200,119393091,504,504,504,504,0
|
|
20240417,143100,119393091,504,504,504,504,0
|
|
20240417,143000,119393091,504,505,505,504,2000
|
|
20240417,142900,118385065,508,508,508,508,0
|
|
20240417,142800,118385065,508,508,508,508,0
|
|
20240417,142700,118385065,508,508,508,508,0
|
|
20240417,142600,118385065,508,508,508,508,0
|
|
20240417,142500,118385065,508,508,508,508,0
|
|
20240417,142400,118385065,508,508,508,508,0
|
|
20240417,142300,118385065,508,508,508,508,0
|
|
20240417,142200,118385065,508,508,508,508,0
|
|
20240417,142100,118385065,508,508,508,508,0
|
|
20240417,142000,118385065,508,508,508,508,0
|
|
20240417,141900,118385065,508,508,508,508,0
|
|
20240417,141800,118385065,508,508,508,508,0
|
|
20240417,141700,118385065,508,508,508,508,0
|
|
20240417,141600,118385065,508,508,508,508,0
|
|
20240417,141500,118385065,508,508,508,508,0
|
|
20240417,141400,118385065,508,508,508,508,0
|
|
20240417,141300,118385065,508,508,508,508,0
|
|
20240417,141200,118385065,508,508,508,508,0
|
|
20240417,141100,118385065,508,508,508,508,0
|
|
20240417,141000,118385065,508,508,508,508,0
|
|
20240417,140900,118385065,508,508,508,508,0
|
|
20240417,140800,118385065,508,508,508,508,0
|
|
20240417,140700,118385065,508,508,508,508,0
|
|
20240417,140600,118385065,508,508,508,508,0
|
|
20240417,140500,118385065,508,508,508,508,0
|
|
20240417,140400,118385065,508,508,508,508,0
|
|
20240417,140300,118385065,508,508,508,508,0
|
|
20240417,140200,118385065,508,508,508,508,0
|
|
20240417,140100,118385065,508,508,508,508,0
|
|
20240417,140000,118385065,508,508,508,508,0
|
|
20240417,135900,118385065,508,508,508,508,0
|
|
20240417,135800,118385065,508,508,508,508,0
|
|
20240417,135700,118385065,508,508,508,508,0
|
|
20240417,135600,118385065,508,508,508,508,0
|
|
20240417,135500,118385065,508,505,509,502,125
|
|
20240417,135400,118322143,505,505,505,505,0
|
|
20240417,135300,118322143,505,505,505,505,0
|
|
20240417,135200,118322143,505,500,505,500,1466
|
|
20240417,135100,117589006,500,500,500,500,0
|
|
20240417,135000,117589006,500,500,500,500,0
|
|
20240417,134900,117589006,500,500,500,500,0
|
|
20240417,134800,117589006,500,500,500,500,0
|
|
20240417,134700,117589006,500,501,501,500,375
|
|
20240417,134600,117401369,501,501,501,501,0
|
|
20240417,134500,117401369,501,501,501,501,0
|
|
20240417,134400,117401369,501,501,501,501,0
|
|
20240417,134300,117401369,501,501,501,501,0
|
|
20240417,134200,117401369,501,501,501,501,0
|
|
20240417,134100,117401369,501,501,501,501,0
|
|
20240417,134000,117401369,501,501,501,501,0
|
|
20240417,133900,117401369,501,502,502,501,376
|
|
20240417,133800,117212992,504,504,504,504,0
|
|
20240417,133700,117212992,504,504,504,504,0
|
|
20240417,133600,117212992,504,504,504,504,0
|
|
20240417,133500,117212992,504,504,504,504,0
|
|
20240417,133400,117212992,504,504,504,504,956
|
|
20240417,133300,116731168,505,505,505,505,0
|
|
20240417,133200,116731168,505,505,505,505,0
|
|
20240417,133100,116731168,505,505,505,505,0
|
|
20240417,133000,116731168,505,505,505,505,0
|
|
20240417,132900,116731168,505,505,505,505,0
|
|
20240417,132800,116731168,505,505,505,505,0
|
|
20240417,132700,116731168,505,505,505,505,0
|
|
20240417,132600,116731168,505,505,505,505,0
|
|
20240417,132500,116731168,505,505,505,505,0
|
|
20240417,132400,116731168,505,505,505,505,0
|
|
20240417,132300,116731168,505,505,505,505,0
|
|
20240417,132200,116731168,505,505,505,505,0
|
|
20240417,132100,116731168,505,505,505,505,0
|
|
20240417,132000,116731168,505,505,505,505,1
|
|
20240417,131900,116730663,504,504,504,504,0
|
|
20240417,131800,116730663,504,504,504,504,10000
|
|
20240417,131700,111690663,505,505,505,505,0
|
|
20240417,131600,111690663,505,505,505,505,0
|
|
20240417,131500,111690663,505,505,505,505,0
|
|
20240417,131400,111690663,505,504,505,504,367
|
|
20240417,131300,111505628,504,504,504,504,0
|
|
20240417,131200,111505628,504,504,504,504,200
|
|
20240417,131100,111404828,505,505,505,505,0
|
|
20240417,131000,111404828,505,505,505,505,0
|
|
20240417,130900,111404828,505,505,505,505,0
|
|
20240417,130800,111404828,505,505,505,505,0
|
|
20240417,130700,111404828,505,505,505,505,36
|
|
20240417,130600,111386648,505,505,505,505,0
|
|
20240417,130500,111386648,505,505,505,505,1
|
|
20240417,130400,111386143,504,502,504,502,8545
|
|
20240417,130300,107086753,502,502,502,502,0
|
|
20240417,130200,107086753,502,502,502,502,0
|
|
20240417,130100,107086753,502,502,502,502,0
|
|
20240417,130000,107086753,502,502,502,502,0
|
|
20240417,125900,107086753,502,502,502,502,0
|
|
20240417,125800,107086753,502,502,502,502,0
|
|
20240417,125700,107086753,502,502,502,502,0
|
|
20240417,125600,107086753,502,502,502,502,0
|
|
20240417,125500,107086753,502,502,502,502,0
|
|
20240417,125400,107086753,502,502,502,502,0
|
|
20240417,125300,107086753,502,502,502,502,0
|
|
20240417,125200,107086753,502,502,502,502,0
|
|
20240417,125100,107086753,502,502,502,502,0
|
|
20240417,125000,107086753,502,502,502,502,0
|
|
20240417,124900,107086753,502,502,502,502,0
|
|
20240417,124800,107086753,502,502,502,502,0
|
|
20240417,124700,107086753,502,502,502,502,0
|
|
20240417,124600,107086753,502,502,502,502,0
|
|
20240417,124500,107086753,502,502,502,502,0
|
|
20240417,124400,107086753,502,502,502,502,0
|
|
20240417,124300,107086753,502,502,502,502,10
|
|
20240417,124200,107081733,503,503,503,503,0
|
|
20240417,124100,107081733,503,503,503,503,0
|
|
20240417,124000,107081733,503,503,503,503,0
|
|
20240417,123900,107081733,503,503,503,503,0
|
|
20240417,123800,107081733,503,503,503,503,0
|
|
20240417,123700,107081733,503,503,503,503,0
|
|
20240417,123600,107081733,503,503,503,503,0
|
|
20240417,123500,107081733,503,503,503,503,0
|
|
20240417,123400,107081733,503,503,503,503,0
|
|
20240417,123300,107081733,503,503,503,503,0
|
|
20240417,123200,107081733,503,503,503,503,0
|
|
20240417,123100,107081733,503,503,503,503,0
|
|
20240417,123000,107081733,503,503,503,503,0
|
|
20240417,122900,107081733,503,503,503,503,0
|
|
20240417,122800,107081733,503,503,503,503,0
|
|
20240417,122700,107081733,503,503,503,503,0
|
|
20240417,122600,107081733,503,503,503,503,0
|
|
20240417,122500,107081733,503,503,503,503,0
|
|
20240417,122400,107081733,503,503,503,503,0
|
|
20240417,122300,107081733,503,503,503,503,0
|
|
20240417,122200,107081733,503,503,503,503,0
|
|
20240417,122100,107081733,503,503,503,503,1
|
|
20240417,122000,107081230,500,500,500,500,305
|
|
20240417,121900,106928730,503,503,503,503,0
|
|
20240417,121800,106928730,503,503,503,503,0
|
|
20240417,121700,106928730,503,503,503,503,0
|
|
20240417,121600,106928730,503,503,503,503,0
|
|
20240417,121500,106928730,503,499,503,499,1760
|
|
20240417,121400,106050486,500,500,500,500,0
|
|
20240417,121300,106050486,500,500,500,500,0
|
|
20240417,121200,106050486,500,500,500,500,0
|
|
20240417,121100,106050486,500,501,501,500,741
|
|
20240417,121000,105679828,501,501,501,501,59
|
|
20240417,120900,105650269,500,500,500,500,0
|
|
20240417,120800,105650269,500,506,506,500,11854
|
|
20240417,120700,99691798,509,509,509,509,0
|
|
20240417,120600,99691798,509,509,509,509,0
|
|
20240417,120500,99691798,509,509,509,509,0
|
|
20240417,120400,99691798,509,509,509,509,0
|
|
20240417,120300,99691798,509,509,509,509,500
|
|
20240417,120200,99437298,509,509,509,509,1
|
|
20240417,120100,99436789,505,505,505,505,492
|
|
20240417,120000,99188329,506,506,506,506,0
|
|
20240417,115900,99188329,506,506,506,506,3
|
|
20240417,115800,99186811,506,513,519,506,6068
|
|
20240417,115700,96097527,521,513,521,513,7
|
|
20240417,115600,96093899,518,515,518,512,1436
|
|
20240417,115500,95353065,515,508,515,508,6547
|
|
20240417,115400,92017091,509,505,509,505,754
|
|
20240417,115300,91635608,506,506,506,506,0
|
|
20240417,115200,91635608,506,506,506,506,0
|
|
20240417,115100,91635608,506,505,506,505,2000
|
|
20240417,115000,90623609,506,503,506,503,1492
|
|
20240417,114900,89873122,503,501,503,501,80
|
|
20240417,114800,89833040,501,498,501,498,461
|
|
20240417,114700,89603429,500,501,501,499,649
|
|
20240417,114600,89279374,502,499,504,499,761
|
|
20240417,114500,88898859,498,497,500,496,4026
|
|
20240417,114400,86885980,500,507,508,500,8100
|
|
20240417,114300,82827386,507,517,517,500,19328
|
|
20240417,114200,73040685,521,517,521,517,1120
|
|
20240417,114100,72461569,521,517,521,517,1388
|
|
20240417,114000,71743904,517,517,527,512,19852
|
|
20240417,113900,61423815,519,517,520,515,69
|
|
20240417,113800,61388193,520,509,520,509,12378
|
|
20240417,113700,54978289,510,507,510,507,1572
|
|
20240417,113600,54179222,508,496,508,496,14436
|
|
20240417,113500,46967921,497,495,497,495,20000
|
|
20240417,113400,37030436,495,494,495,494,9608
|
|
20240417,113300,32284061,494,494,494,494,0
|
|
20240417,113200,32284061,494,494,494,494,790
|
|
20240417,113100,31893801,494,494,494,494,0
|
|
20240417,113000,31893801,494,494,494,494,0
|
|
20240417,112900,31893801,494,494,494,494,30
|
|
20240417,112800,31878981,494,494,494,494,0
|
|
20240417,112700,31878981,494,494,494,494,0
|
|
20240417,112600,31878981,494,494,494,494,0
|
|
20240417,112500,31878981,494,494,494,494,0
|
|
20240417,112400,31878981,494,494,494,494,0
|
|
20240417,112300,31878981,494,494,494,494,175
|
|
20240417,112200,31792531,495,495,495,495,0
|
|
20240417,112100,31792531,495,495,495,495,0
|
|
20240417,112000,31792531,495,495,495,495,0
|
|
20240417,111900,31792531,495,495,495,495,0
|
|
20240417,111800,31792531,495,495,495,495,270
|
|
20240417,111700,31658881,495,495,495,495,0
|
|
20240417,111600,31658881,495,495,495,495,3
|
|
20240417,111500,31657396,495,495,495,495,2
|
|
20240417,111400,31656406,496,496,496,496,0
|
|
20240417,111300,31656406,496,496,496,496,0
|
|
20240417,111200,31656406,496,496,496,496,0
|
|
20240417,111100,31656406,496,496,496,496,0
|
|
20240417,111000,31656406,496,496,496,496,0
|
|
20240417,110900,31656406,496,496,496,496,0
|
|
20240417,110800,31656406,496,496,496,496,0
|
|
20240417,110700,31656406,496,496,496,496,0
|
|
20240417,110600,31656406,496,496,496,496,0
|
|
20240417,110500,31656406,496,496,496,496,0
|
|
20240417,110400,31656406,496,496,496,496,0
|
|
20240417,110300,31656406,496,496,496,496,0
|
|
20240417,110200,31656406,496,496,496,496,1
|
|
20240417,110100,31655910,494,494,494,494,0
|
|
20240417,110000,31655910,494,494,494,494,0
|
|
20240417,105900,31655910,494,494,494,494,0
|
|
20240417,105800,31655910,494,494,494,494,0
|
|
20240417,105700,31655910,494,494,494,494,0
|
|
20240417,105600,31655910,494,494,494,494,0
|
|
20240417,105500,31655910,494,494,494,494,1
|
|
20240417,105400,31655416,494,494,494,494,0
|
|
20240417,105300,31655416,494,494,494,494,1
|
|
20240417,105200,31654922,492,492,492,492,0
|
|
20240417,105100,31654922,492,492,492,492,0
|
|
20240417,105000,31654922,492,492,492,492,0
|
|
20240417,104900,31654922,492,492,492,492,0
|
|
20240417,104800,31654922,492,492,492,492,72
|
|
20240417,104700,31619498,493,493,493,493,0
|
|
20240417,104600,31619498,493,493,493,493,0
|
|
20240417,104500,31619498,493,493,493,493,0
|
|
20240417,104400,31619498,493,494,494,493,87
|
|
20240417,104300,31576606,494,492,494,492,53
|
|
20240417,104200,31550524,496,496,496,496,0
|
|
20240417,104100,31550524,496,496,496,496,0
|
|
20240417,104000,31550524,496,496,496,496,0
|
|
20240417,103900,31550524,496,496,496,496,0
|
|
20240417,103800,31550524,496,494,496,494,2
|
|
20240417,103700,31549534,496,496,496,496,0
|
|
20240417,103600,31549534,496,496,496,496,1
|
|
20240417,103500,31549038,491,491,491,491,0
|
|
20240417,103400,31549038,491,491,491,491,0
|
|
20240417,103300,31549038,491,491,491,491,0
|
|
20240417,103200,31549038,491,491,491,491,0
|
|
20240417,103100,31549038,491,491,491,491,0
|
|
20240417,103000,31549038,491,491,491,491,0
|
|
20240417,102900,31549038,491,491,491,491,0
|
|
20240417,102800,31549038,491,491,491,491,0
|
|
20240417,102700,31549038,491,491,491,491,0
|
|
20240417,102600,31549038,491,491,491,491,0
|
|
20240417,102500,31549038,491,491,491,491,0
|
|
20240417,102400,31549038,491,493,496,491,3
|
|
20240417,102300,31547558,490,492,492,490,6671
|
|
20240417,102200,28275180,492,492,492,492,0
|
|
20240417,102100,28275180,492,492,492,492,0
|
|
20240417,102000,28275180,492,492,492,492,49
|
|
20240417,101900,28251072,491,491,491,491,0
|
|
20240417,101800,28251072,491,491,491,491,0
|
|
20240417,101700,28251072,491,491,491,491,0
|
|
20240417,101600,28251072,491,491,491,491,0
|
|
20240417,101500,28251072,491,491,491,491,0
|
|
20240417,101400,28251072,491,494,494,491,4762
|
|
20240417,101300,25903353,494,494,494,494,0
|
|
20240417,101200,25903353,494,495,495,494,701
|
|
20240417,101100,25557057,497,497,497,497,0
|
|
20240417,101000,25557057,497,497,497,497,0
|
|
20240417,100900,25557057,497,497,497,497,0
|
|
20240417,100800,25557057,497,497,497,497,0
|
|
20240417,100700,25557057,497,497,497,497,0
|
|
20240417,100600,25557057,497,497,497,497,0
|
|
20240417,100500,25557057,497,497,497,497,0
|
|
20240417,100400,25557057,497,497,497,497,42189
|
|
20240417,100300,4589124,494,494,494,494,0
|
|
20240417,100200,4589124,494,494,494,494,0
|
|
20240417,100100,4589124,494,494,494,494,0
|
|
20240417,100000,4589124,494,494,494,494,0
|
|
20240417,095900,4589124,494,494,494,494,0
|
|
20240417,095800,4589124,494,495,495,494,4238
|
|
20240417,095700,2494532,495,495,495,495,0
|
|
20240417,095600,2494532,495,495,495,495,1
|
|
20240417,095500,2494037,497,497,497,497,1
|
|
20240417,095400,2493540,495,495,495,495,0
|
|
20240417,095300,2493540,495,497,497,495,2
|
|
20240417,095200,2492548,495,496,497,495,1034
|
|
20240417,095100,1980683,497,497,497,497,48
|
|
20240417,095000,1956827,497,497,497,497,71
|
|
20240417,094900,1921540,499,499,499,499,0
|
|
20240417,094800,1921540,499,499,499,499,0
|
|
20240417,094700,1921540,499,499,499,499,0
|
|
20240417,094600,1921540,499,499,499,499,0
|
|
20240417,094500,1921540,499,499,499,499,0
|
|
20240417,094400,1921540,499,499,499,499,0
|
|
20240417,094300,1921540,499,499,499,499,1
|
|
20240417,094200,1921041,499,499,499,499,0
|
|
20240417,094100,1921041,499,499,499,499,0
|
|
20240417,094000,1921041,499,499,499,499,0
|
|
20240417,093900,1921041,499,499,499,499,0
|
|
20240417,093800,1921041,499,499,499,499,0
|
|
20240417,093700,1921041,499,499,499,499,0
|
|
20240417,093600,1921041,499,499,499,499,1
|
|
20240417,093500,1920542,497,497,497,497,0
|
|
20240417,093400,1920542,497,497,497,497,2432
|
|
20240417,093300,711838,496,496,496,496,0
|
|
20240417,093200,711838,496,496,496,496,1
|
|
20240417,093100,711342,497,496,497,496,4
|
|
20240417,093000,709356,497,497,497,497,129
|
|
20240417,092900,645243,499,499,499,499,0
|
|
20240417,092800,645243,499,499,499,499,1
|
|
20240417,092700,644744,497,497,497,497,0
|
|
20240417,092600,644744,497,497,497,497,0
|
|
20240417,092500,644744,497,497,497,497,0
|
|
20240417,092400,644744,497,497,497,497,0
|
|
20240417,092300,644744,497,497,497,497,1
|
|
20240417,092200,644247,500,498,500,498,1010
|
|
20240417,092100,139732,498,498,498,498,1
|
|
20240417,092000,139234,496,498,498,496,2
|
|
20240417,091900,138240,496,496,496,496,1
|
|
20240417,091800,137744,498,498,498,496,52
|
|
20240417,091700,111850,496,496,496,496,0
|
|
20240417,091600,111850,496,496,496,496,1
|
|
20240417,091500,111354,500,500,500,500,0
|
|
20240417,091400,111354,500,500,500,500,0
|
|
20240417,091300,111354,500,500,500,500,1
|
|
20240417,091200,110854,496,496,496,496,1
|
|
20240417,091100,110358,500,500,500,500,1
|
|
20240417,091000,109858,496,496,496,496,1
|
|
20240417,090900,109362,500,496,500,496,15
|
|
20240417,090800,101879,496,496,496,496,1
|
|
20240417,090700,101383,494,494,494,494,0
|
|
20240417,090600,101383,494,494,494,494,0
|
|
20240417,090500,101383,494,494,494,494,0
|
|
20240417,090400,101383,494,494,494,494,13
|
|
20240417,090300,94961,509,509,509,509,0
|
|
20240417,090200,94961,509,505,509,505,126
|
|
20240417,090100,31032,492,492,492,492,1
|
|
20240417,090000,30540,509,509,509,509,60
|