577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,183400,73995426,555,555,555,555,3334
|
|
20240403,183300,73995426,555,555,555,555,0
|
|
20240403,183200,73995426,555,555,555,555,0
|
|
20240403,183100,73995426,555,555,555,555,0
|
|
20240403,183000,73995426,555,555,555,555,0
|
|
20240403,182900,73995426,555,555,555,555,0
|
|
20240403,182800,73995426,555,555,555,555,0
|
|
20240403,182700,73995426,555,555,555,555,0
|
|
20240403,182600,73995426,555,555,555,555,0
|
|
20240403,182500,73995426,555,555,555,555,0
|
|
20240403,182400,73995426,555,555,555,555,0
|
|
20240403,182300,73995426,555,555,555,555,0
|
|
20240403,182200,73995426,555,555,555,555,0
|
|
20240403,182100,73995426,555,555,555,555,0
|
|
20240403,182000,73995426,555,555,555,555,0
|
|
20240403,181900,73995426,555,555,555,555,0
|
|
20240403,181800,73995426,555,555,555,555,0
|
|
20240403,181700,73995426,555,555,555,555,0
|
|
20240403,181600,73995426,555,555,555,555,0
|
|
20240403,181500,73995426,555,555,555,555,0
|
|
20240403,181400,73995426,555,555,555,555,0
|
|
20240403,181300,73995426,555,555,555,555,0
|
|
20240403,181200,73995426,555,555,555,555,0
|
|
20240403,181100,73995426,555,555,555,555,0
|
|
20240403,181000,73995426,555,555,555,555,0
|
|
20240403,180900,73995426,555,555,555,555,0
|
|
20240403,180800,73995426,555,555,555,555,0
|
|
20240403,180700,73995426,555,555,555,555,0
|
|
20240403,180600,73995426,555,555,555,555,0
|
|
20240403,180500,73995426,555,555,555,555,0
|
|
20240403,180400,73995426,555,555,555,555,3334
|
|
20240403,180300,73995426,555,555,555,555,0
|
|
20240403,180200,73995426,555,555,555,555,0
|
|
20240403,180100,73995426,555,555,555,555,0
|
|
20240403,180000,73995426,555,555,555,555,0
|
|
20240403,175900,73995426,555,555,555,555,0
|
|
20240403,175800,73995426,555,555,555,555,0
|
|
20240403,175700,73995426,555,555,555,555,0
|
|
20240403,175600,73995426,555,555,555,555,0
|
|
20240403,175500,73995426,555,555,555,555,0
|
|
20240403,175400,73995426,555,555,555,555,0
|
|
20240403,175300,73995426,555,555,555,555,0
|
|
20240403,175200,73995426,555,555,555,555,0
|
|
20240403,175100,73995426,555,555,555,555,0
|
|
20240403,175000,73995426,555,555,555,555,0
|
|
20240403,174900,73995426,555,555,555,555,0
|
|
20240403,174800,73995426,555,555,555,555,0
|
|
20240403,174700,73995426,555,555,555,555,0
|
|
20240403,174600,73995426,555,555,555,555,0
|
|
20240403,174500,73995426,555,555,555,555,0
|
|
20240403,174400,73995426,555,555,555,555,0
|
|
20240403,174300,73995426,555,555,555,555,0
|
|
20240403,174200,73995426,555,555,555,555,0
|
|
20240403,174100,73995426,555,555,555,555,0
|
|
20240403,174000,73995426,555,555,555,555,0
|
|
20240403,173900,73995426,555,555,555,555,0
|
|
20240403,173800,73995426,555,555,555,555,0
|
|
20240403,173700,73995426,555,555,555,555,0
|
|
20240403,173600,73995426,555,555,555,555,0
|
|
20240403,173500,73995426,555,555,555,555,0
|
|
20240403,173400,73995426,555,555,555,555,3334
|
|
20240403,173300,73995426,555,555,555,555,0
|
|
20240403,173200,73995426,555,555,555,555,0
|
|
20240403,173100,73995426,555,555,555,555,0
|
|
20240403,173000,73995426,555,555,555,555,0
|
|
20240403,172900,73995426,555,555,555,555,0
|
|
20240403,172800,73995426,555,555,555,555,0
|
|
20240403,172700,73995426,555,555,555,555,0
|
|
20240403,172600,73995426,555,555,555,555,0
|
|
20240403,172500,73995426,555,555,555,555,0
|
|
20240403,172400,73995426,555,555,555,555,0
|
|
20240403,172300,73995426,555,555,555,555,0
|
|
20240403,172200,73995426,555,555,555,555,0
|
|
20240403,172100,73995426,555,555,555,555,0
|
|
20240403,172000,73995426,555,555,555,555,0
|
|
20240403,171900,73995426,555,555,555,555,0
|
|
20240403,171800,73995426,555,555,555,555,0
|
|
20240403,171700,73995426,555,555,555,555,0
|
|
20240403,171600,73995426,555,555,555,555,0
|
|
20240403,171500,73995426,555,555,555,555,0
|
|
20240403,171400,73995426,555,555,555,555,0
|
|
20240403,171300,73995426,555,555,555,555,0
|
|
20240403,171200,73995426,555,555,555,555,0
|
|
20240403,171100,73995426,555,555,555,555,0
|
|
20240403,171000,73995426,555,555,555,555,0
|
|
20240403,170900,73995426,555,555,555,555,0
|
|
20240403,170800,73995426,555,555,555,555,0
|
|
20240403,170700,73995426,555,555,555,555,0
|
|
20240403,170600,73995426,555,555,555,555,0
|
|
20240403,170500,73995426,555,555,555,555,0
|
|
20240403,170400,73995426,555,555,555,555,3334
|
|
20240403,170300,73995426,555,555,555,555,0
|
|
20240403,170200,73995426,555,555,555,555,0
|
|
20240403,170100,73995426,555,555,555,555,0
|
|
20240403,170000,73995426,555,555,555,555,0
|
|
20240403,165900,73995426,555,555,555,555,0
|
|
20240403,165800,73995426,555,555,555,555,0
|
|
20240403,165700,73995426,555,555,555,555,0
|
|
20240403,165600,73995426,555,555,555,555,0
|
|
20240403,165500,73995426,555,555,555,555,0
|
|
20240403,165400,73995426,555,555,555,555,0
|
|
20240403,165300,73995426,555,555,555,555,0
|
|
20240403,165200,73995426,555,555,555,555,0
|
|
20240403,165100,73995426,555,555,555,555,0
|
|
20240403,165000,73995426,555,555,555,555,0
|
|
20240403,164900,73995426,555,555,555,555,0
|
|
20240403,164800,73995426,555,555,555,555,0
|
|
20240403,164700,73995426,555,555,555,555,0
|
|
20240403,164600,73995426,555,555,555,555,0
|
|
20240403,164500,73995426,555,555,555,555,0
|
|
20240403,164400,73995426,555,555,555,555,0
|
|
20240403,164300,73995426,555,555,555,555,0
|
|
20240403,164200,73995426,555,555,555,555,0
|
|
20240403,164100,73995426,555,555,555,555,0
|
|
20240403,164000,73995426,555,555,555,555,0
|
|
20240403,163900,73995426,555,555,555,555,0
|
|
20240403,163800,73995426,555,555,555,555,0
|
|
20240403,163700,73995426,555,555,555,555,0
|
|
20240403,163600,73995426,555,555,555,555,0
|
|
20240403,163500,73995426,555,555,555,555,0
|
|
20240403,163400,73995426,555,555,555,555,3334
|
|
20240403,163300,73995426,555,555,555,555,0
|
|
20240403,163200,73995426,555,555,555,555,0
|
|
20240403,163100,73995426,555,555,555,555,0
|
|
20240403,163000,73995426,555,555,555,555,0
|
|
20240403,162900,73995426,555,555,555,555,0
|
|
20240403,162800,73995426,555,555,555,555,0
|
|
20240403,162700,73995426,555,555,555,555,0
|
|
20240403,162600,73995426,555,555,555,555,0
|
|
20240403,162500,73995426,555,555,555,555,0
|
|
20240403,162400,73995426,555,555,555,555,0
|
|
20240403,162300,73995426,555,555,555,555,0
|
|
20240403,162200,73995426,555,555,555,555,0
|
|
20240403,162100,73995426,555,555,555,555,0
|
|
20240403,162000,73995426,555,555,555,555,0
|
|
20240403,161900,73995426,555,555,555,555,0
|
|
20240403,161800,73995426,555,555,555,555,0
|
|
20240403,161700,73995426,555,555,555,555,0
|
|
20240403,161600,73995426,555,555,555,555,0
|
|
20240403,161500,73995426,555,555,555,555,0
|
|
20240403,161400,73995426,555,555,555,555,0
|
|
20240403,161300,73995426,555,555,555,555,0
|
|
20240403,161200,73995426,555,555,555,555,0
|
|
20240403,161100,73995426,555,555,555,555,0
|
|
20240403,161000,73995426,555,555,555,555,0
|
|
20240403,160900,73995426,555,555,555,555,0
|
|
20240403,160800,73995426,555,555,555,555,0
|
|
20240403,160700,73995426,555,555,555,555,0
|
|
20240403,160600,73995426,555,555,555,555,0
|
|
20240403,160500,73995426,555,555,555,555,0
|
|
20240403,160400,73995426,555,555,555,555,3334
|
|
20240403,160300,73995426,555,555,555,555,0
|
|
20240403,160200,73995426,555,555,555,555,0
|
|
20240403,160100,73995426,555,555,555,555,0
|
|
20240403,160000,73995426,555,555,555,555,0
|
|
20240403,155900,73995426,555,555,555,555,0
|
|
20240403,155800,73995426,555,555,555,555,0
|
|
20240403,155700,73995426,555,555,555,555,0
|
|
20240403,155600,73995426,555,555,555,555,0
|
|
20240403,155500,73995426,555,555,555,555,0
|
|
20240403,155400,73995426,555,555,555,555,0
|
|
20240403,155300,73995426,555,555,555,555,0
|
|
20240403,155200,73995426,555,555,555,555,0
|
|
20240403,155100,73995426,555,555,555,555,0
|
|
20240403,155000,73995426,555,555,555,555,0
|
|
20240403,154900,73995426,555,555,555,555,0
|
|
20240403,154800,73995426,555,555,555,555,0
|
|
20240403,154700,73995426,555,555,555,555,0
|
|
20240403,154600,73995426,555,555,555,555,0
|
|
20240403,154500,73995426,555,555,555,555,0
|
|
20240403,154400,73995426,555,555,555,555,0
|
|
20240403,154300,73995426,555,555,555,555,0
|
|
20240403,154200,73995426,555,555,555,555,0
|
|
20240403,154100,73995426,555,555,555,555,0
|
|
20240403,154000,73995426,555,555,555,555,0
|
|
20240403,153900,73995426,555,555,555,555,0
|
|
20240403,153800,73995426,555,555,555,555,0
|
|
20240403,153700,73995426,555,555,555,555,0
|
|
20240403,153600,73995426,555,555,555,555,0
|
|
20240403,153500,73995426,555,555,555,555,0
|
|
20240403,153400,73995426,555,555,555,555,3334
|
|
20240403,153300,73995426,555,555,555,555,0
|
|
20240403,153200,73995426,555,555,555,555,0
|
|
20240403,153100,73995426,555,555,555,555,0
|
|
20240403,153000,73995426,555,555,555,555,3334
|
|
20240403,152900,72145056,557,557,557,557,0
|
|
20240403,152800,72145056,557,557,557,557,0
|
|
20240403,152700,72145056,557,557,557,557,0
|
|
20240403,152600,72145056,557,557,557,557,0
|
|
20240403,152500,72145056,557,557,557,557,0
|
|
20240403,152400,72145056,557,557,557,557,0
|
|
20240403,152300,72145056,557,557,557,557,0
|
|
20240403,152200,72145056,557,557,557,557,0
|
|
20240403,152100,72145056,557,557,557,557,0
|
|
20240403,152000,72145056,557,557,557,557,0
|
|
20240403,151900,72145056,557,557,557,557,0
|
|
20240403,151800,72145056,557,557,557,557,1
|
|
20240403,151700,72144499,557,557,557,557,15
|
|
20240403,151600,72136144,557,557,557,557,0
|
|
20240403,151500,72136144,557,557,557,557,1
|
|
20240403,151400,72135587,556,556,556,556,0
|
|
20240403,151300,72135587,556,556,556,556,0
|
|
20240403,151200,72135587,556,556,556,556,1000
|
|
20240403,151100,71579587,557,557,557,557,2
|
|
20240403,151000,71578473,557,557,557,557,0
|
|
20240403,150900,71578473,557,557,557,557,0
|
|
20240403,150800,71578473,557,557,557,557,0
|
|
20240403,150700,71578473,557,557,557,557,0
|
|
20240403,150600,71578473,557,557,557,557,0
|
|
20240403,150500,71578473,557,557,557,557,1
|
|
20240403,150400,71577916,558,558,558,558,0
|
|
20240403,150300,71577916,558,558,558,558,0
|
|
20240403,150200,71577916,558,558,558,558,0
|
|
20240403,150100,71577916,558,558,558,558,0
|
|
20240403,150000,71577916,558,558,558,558,0
|
|
20240403,145900,71577916,558,558,558,558,0
|
|
20240403,145800,71577916,558,558,558,558,3
|
|
20240403,145700,71576242,557,557,557,557,1026
|
|
20240403,145600,71004760,557,557,557,557,92
|
|
20240403,145500,70953516,557,557,557,557,0
|
|
20240403,145400,70953516,557,557,557,557,6
|
|
20240403,145300,70950174,557,557,557,557,0
|
|
20240403,145200,70950174,557,557,557,557,50
|
|
20240403,145100,70922324,557,557,557,557,0
|
|
20240403,145000,70922324,557,557,557,557,12
|
|
20240403,144900,70915640,557,557,557,557,0
|
|
20240403,144800,70915640,557,557,557,557,0
|
|
20240403,144700,70915640,557,557,557,557,13
|
|
20240403,144600,70908399,556,556,556,556,0
|
|
20240403,144500,70908399,556,556,556,556,0
|
|
20240403,144400,70908399,556,556,556,556,0
|
|
20240403,144300,70908399,556,556,556,556,0
|
|
20240403,144200,70908399,556,556,556,556,0
|
|
20240403,144100,70908399,556,556,556,556,0
|
|
20240403,144000,70908399,556,556,556,556,0
|
|
20240403,143900,70908399,556,556,556,556,0
|
|
20240403,143800,70908399,556,556,556,556,0
|
|
20240403,143700,70908399,556,556,556,556,0
|
|
20240403,143600,70908399,556,556,556,556,1
|
|
20240403,143500,70907843,557,557,557,557,1
|
|
20240403,143400,70907286,556,556,556,556,0
|
|
20240403,143300,70907286,556,556,556,556,0
|
|
20240403,143200,70907286,556,556,556,556,1000
|
|
20240403,143100,70351286,557,557,557,557,0
|
|
20240403,143000,70351286,557,557,557,557,0
|
|
20240403,142900,70351286,557,557,557,557,0
|
|
20240403,142800,70351286,557,557,557,557,0
|
|
20240403,142700,70351286,557,557,557,557,0
|
|
20240403,142600,70351286,557,557,557,557,0
|
|
20240403,142500,70351286,557,557,557,557,11
|
|
20240403,142400,70345159,556,556,556,556,0
|
|
20240403,142300,70345159,556,556,556,556,0
|
|
20240403,142200,70345159,556,556,556,556,0
|
|
20240403,142100,70345159,556,556,556,556,1
|
|
20240403,142000,70344603,557,557,557,557,21
|
|
20240403,141900,70332906,557,557,557,557,0
|
|
20240403,141800,70332906,557,557,557,557,5
|
|
20240403,141700,70330121,556,556,556,556,3758
|
|
20240403,141600,68240673,555,555,555,555,150
|
|
20240403,141500,68157423,555,555,555,555,0
|
|
20240403,141400,68157423,555,555,555,555,0
|
|
20240403,141300,68157423,555,555,555,555,0
|
|
20240403,141200,68157423,555,555,555,555,0
|
|
20240403,141100,68157423,555,555,555,555,0
|
|
20240403,141000,68157423,555,555,555,555,100
|
|
20240403,140900,68101923,556,556,556,556,0
|
|
20240403,140800,68101923,556,556,556,556,0
|
|
20240403,140700,68101923,556,555,556,555,9
|
|
20240403,140600,68096920,556,556,556,556,0
|
|
20240403,140500,68096920,556,556,556,556,0
|
|
20240403,140400,68096920,556,554,556,554,6
|
|
20240403,140300,68093587,555,555,555,555,0
|
|
20240403,140200,68093587,555,555,555,555,0
|
|
20240403,140100,68093587,555,555,555,555,0
|
|
20240403,140000,68093587,555,555,555,555,0
|
|
20240403,135900,68093587,555,555,555,555,0
|
|
20240403,135800,68093587,555,555,555,555,0
|
|
20240403,135700,68093587,555,555,555,555,0
|
|
20240403,135600,68093587,555,555,555,555,12
|
|
20240403,135500,68086927,555,555,555,555,7
|
|
20240403,135400,68083042,556,556,556,556,0
|
|
20240403,135300,68083042,556,555,556,555,10
|
|
20240403,135200,68077484,554,554,554,554,0
|
|
20240403,135100,68077484,554,555,555,554,182
|
|
20240403,135000,67976476,555,555,555,555,51
|
|
20240403,134900,67948171,555,555,555,555,1
|
|
20240403,134800,67947616,555,555,555,555,5169
|
|
20240403,134700,65078821,556,556,556,556,11
|
|
20240403,134600,65072705,556,556,556,556,2
|
|
20240403,134500,65071593,555,555,555,555,0
|
|
20240403,134400,65071593,555,555,555,555,0
|
|
20240403,134300,65071593,555,555,555,555,0
|
|
20240403,134200,65071593,555,555,555,555,0
|
|
20240403,134100,65071593,555,555,555,555,0
|
|
20240403,134000,65071593,555,555,555,555,0
|
|
20240403,133900,65071593,555,555,555,555,0
|
|
20240403,133800,65071593,555,555,555,555,0
|
|
20240403,133700,65071593,555,557,558,555,353
|
|
20240403,133600,64875381,556,556,556,556,0
|
|
20240403,133500,64875381,556,556,556,556,1
|
|
20240403,133400,64874825,557,557,557,557,20
|
|
20240403,133300,64863685,557,557,557,557,0
|
|
20240403,133200,64863685,557,557,557,557,0
|
|
20240403,133100,64863685,557,557,557,557,0
|
|
20240403,133000,64863685,557,557,557,557,0
|
|
20240403,132900,64863685,557,557,557,557,0
|
|
20240403,132800,64863685,557,557,557,557,0
|
|
20240403,132700,64863685,557,557,557,557,0
|
|
20240403,132600,64863685,557,557,557,557,0
|
|
20240403,132500,64863685,557,557,557,557,0
|
|
20240403,132400,64863685,557,557,557,557,1
|
|
20240403,132300,64863128,556,556,556,556,0
|
|
20240403,132200,64863128,556,556,556,556,0
|
|
20240403,132100,64863128,556,556,556,556,0
|
|
20240403,132000,64863128,556,556,556,556,220
|
|
20240403,131900,64740808,558,558,558,558,0
|
|
20240403,131800,64740808,558,558,558,558,15
|
|
20240403,131700,64732438,557,557,557,557,0
|
|
20240403,131600,64732438,557,557,557,557,0
|
|
20240403,131500,64732438,557,557,557,557,0
|
|
20240403,131400,64732438,557,557,557,557,0
|
|
20240403,131300,64732438,557,557,557,557,1
|
|
20240403,131200,64731881,558,558,558,558,1
|
|
20240403,131100,64731323,560,558,560,558,501
|
|
20240403,131000,64451065,556,556,556,556,0
|
|
20240403,130900,64451065,556,556,556,556,1
|
|
20240403,130800,64450509,557,557,557,557,0
|
|
20240403,130700,64450509,557,557,557,557,1
|
|
20240403,130600,64449952,556,556,556,556,1
|
|
20240403,130500,64449396,559,558,559,558,500
|
|
20240403,130400,64169897,560,560,560,560,0
|
|
20240403,130300,64169897,560,557,560,557,10017
|
|
20240403,130200,58561441,556,556,556,556,0
|
|
20240403,130100,58561441,556,556,556,556,0
|
|
20240403,130000,58561441,556,556,556,556,0
|
|
20240403,125900,58561441,556,556,556,556,0
|
|
20240403,125800,58561441,556,556,556,556,0
|
|
20240403,125700,58561441,556,556,556,556,0
|
|
20240403,125600,58561441,556,556,556,556,1
|
|
20240403,125500,58560885,560,560,560,560,0
|
|
20240403,125400,58560885,560,560,560,560,0
|
|
20240403,125300,58560885,560,556,560,556,100
|
|
20240403,125200,58504892,560,560,560,560,0
|
|
20240403,125100,58504892,560,558,560,556,24
|
|
20240403,125000,58491486,560,555,560,555,10733
|
|
20240403,124900,52488341,555,555,555,555,0
|
|
20240403,124800,52488341,555,555,555,555,0
|
|
20240403,124700,52488341,555,555,555,555,0
|
|
20240403,124600,52488341,555,555,555,555,0
|
|
20240403,124500,52488341,555,555,555,555,0
|
|
20240403,124400,52488341,555,555,555,555,0
|
|
20240403,124300,52488341,555,555,555,555,0
|
|
20240403,124200,52488341,555,555,555,555,1
|
|
20240403,124100,52487786,555,555,555,555,0
|
|
20240403,124000,52487786,555,555,555,555,0
|
|
20240403,123900,52487786,555,555,555,555,0
|
|
20240403,123800,52487786,555,555,555,555,101
|
|
20240403,123700,52431731,556,556,556,556,0
|
|
20240403,123600,52431731,556,556,556,556,0
|
|
20240403,123500,52431731,556,557,557,556,46
|
|
20240403,123400,52406145,556,556,556,556,0
|
|
20240403,123300,52406145,556,556,556,556,0
|
|
20240403,123200,52406145,556,556,556,556,1
|
|
20240403,123100,52405589,556,556,556,556,0
|
|
20240403,123000,52405589,556,556,556,556,15
|
|
20240403,122900,52397249,556,556,556,556,0
|
|
20240403,122800,52397249,556,556,556,556,0
|
|
20240403,122700,52397249,556,556,556,556,1
|
|
20240403,122600,52396693,557,557,557,557,0
|
|
20240403,122500,52396693,557,557,557,557,0
|
|
20240403,122400,52396693,557,557,557,557,0
|
|
20240403,122300,52396693,557,557,557,557,0
|
|
20240403,122200,52396693,557,557,557,557,50
|
|
20240403,122100,52368843,557,557,557,557,0
|
|
20240403,122000,52368843,557,557,557,557,0
|
|
20240403,121900,52368843,557,557,557,557,0
|
|
20240403,121800,52368843,557,557,557,557,0
|
|
20240403,121700,52368843,557,556,557,556,7
|
|
20240403,121600,52364945,555,555,555,555,0
|
|
20240403,121500,52364945,555,555,555,555,0
|
|
20240403,121400,52364945,555,555,555,555,0
|
|
20240403,121300,52364945,555,555,555,555,0
|
|
20240403,121200,52364945,555,555,555,555,1
|
|
20240403,121100,52364390,557,557,557,557,0
|
|
20240403,121000,52364390,557,557,557,557,2
|
|
20240403,120900,52363276,555,555,555,555,200
|
|
20240403,120800,52252276,555,555,555,555,300
|
|
20240403,120700,52085776,555,555,555,555,0
|
|
20240403,120600,52085776,555,555,555,555,0
|
|
20240403,120500,52085776,555,555,555,555,0
|
|
20240403,120400,52085776,555,555,555,555,0
|
|
20240403,120300,52085776,555,555,555,555,0
|
|
20240403,120200,52085776,555,555,555,555,0
|
|
20240403,120100,52085776,555,555,555,555,0
|
|
20240403,120000,52085776,555,555,555,555,0
|
|
20240403,115900,52085776,555,555,555,555,0
|
|
20240403,115800,52085776,555,555,555,555,0
|
|
20240403,115700,52085776,555,555,555,555,0
|
|
20240403,115600,52085776,555,555,555,555,0
|
|
20240403,115500,52085776,555,555,555,555,0
|
|
20240403,115400,52085776,555,555,555,555,0
|
|
20240403,115300,52085776,555,555,555,555,0
|
|
20240403,115200,52085776,555,555,555,555,0
|
|
20240403,115100,52085776,555,555,555,555,0
|
|
20240403,115000,52085776,555,555,555,555,0
|
|
20240403,114900,52085776,555,555,555,555,0
|
|
20240403,114800,52085776,555,555,555,555,0
|
|
20240403,114700,52085776,555,555,555,555,0
|
|
20240403,114600,52085776,555,555,555,555,0
|
|
20240403,114500,52085776,555,555,555,555,1
|
|
20240403,114400,52085221,558,558,558,558,0
|
|
20240403,114300,52085221,558,557,558,557,48
|
|
20240403,114200,52058481,558,557,558,557,28
|
|
20240403,114100,52042881,558,558,558,558,0
|
|
20240403,114000,52042881,558,557,558,557,25
|
|
20240403,113900,52028951,558,555,558,555,14
|
|
20240403,113800,52021153,558,555,558,555,10
|
|
20240403,113700,52015588,558,557,558,555,450
|
|
20240403,113600,51764944,556,556,556,556,5014
|
|
20240403,113500,48977160,555,555,555,555,1
|
|
20240403,113400,48976605,556,555,556,555,601
|
|
20240403,113300,48642450,556,556,556,556,100
|
|
20240403,113200,48586850,556,555,556,555,2
|
|
20240403,113100,48585739,554,554,554,554,0
|
|
20240403,113000,48585739,554,555,555,554,171
|
|
20240403,112900,48490835,555,555,555,555,830
|
|
20240403,112800,48030185,554,554,554,554,1
|
|
20240403,112700,48029631,555,554,555,554,161
|
|
20240403,112600,47940436,555,555,555,555,0
|
|
20240403,112500,47940436,555,555,555,555,0
|
|
20240403,112400,47940436,555,555,555,555,250
|
|
20240403,112300,47801686,554,554,554,554,0
|
|
20240403,112200,47801686,554,554,554,554,0
|
|
20240403,112100,47801686,554,554,554,554,0
|
|
20240403,112000,47801686,554,554,554,554,0
|
|
20240403,111900,47801686,554,554,554,554,2
|
|
20240403,111800,47800578,554,554,554,554,0
|
|
20240403,111700,47800578,554,554,554,554,0
|
|
20240403,111600,47800578,554,554,554,554,81
|
|
20240403,111500,47755704,553,553,553,553,0
|
|
20240403,111400,47755704,553,553,553,553,0
|
|
20240403,111300,47755704,553,553,553,553,0
|
|
20240403,111200,47755704,553,553,553,553,0
|
|
20240403,111100,47755704,553,553,553,553,0
|
|
20240403,111000,47755704,553,553,553,553,0
|
|
20240403,110900,47755704,553,553,553,553,0
|
|
20240403,110800,47755704,553,553,553,553,1
|
|
20240403,110700,47755151,552,552,552,552,0
|
|
20240403,110600,47755151,552,552,552,552,110
|
|
20240403,110500,47694431,551,551,551,551,0
|
|
20240403,110400,47694431,551,551,551,551,0
|
|
20240403,110300,47694431,551,551,551,551,0
|
|
20240403,110200,47694431,551,551,551,551,0
|
|
20240403,110100,47694431,551,551,551,551,1
|
|
20240403,110000,47693880,552,552,552,552,0
|
|
20240403,105900,47693880,552,552,552,552,0
|
|
20240403,105800,47693880,552,552,552,552,1
|
|
20240403,105700,47693328,552,552,552,552,0
|
|
20240403,105600,47693328,552,552,552,552,858
|
|
20240403,105500,47219712,551,551,551,551,0
|
|
20240403,105400,47219712,551,552,552,551,1001
|
|
20240403,105300,46667161,552,552,552,552,0
|
|
20240403,105200,46667161,552,552,552,552,65
|
|
20240403,105100,46631281,552,552,552,552,2000
|
|
20240403,105000,45527281,552,552,552,552,0
|
|
20240403,104900,45527281,552,552,552,552,0
|
|
20240403,104800,45527281,552,552,552,552,0
|
|
20240403,104700,45527281,552,552,552,552,0
|
|
20240403,104600,45527281,552,552,552,552,0
|
|
20240403,104500,45527281,552,552,552,552,0
|
|
20240403,104400,45527281,552,552,552,552,0
|
|
20240403,104300,45527281,552,552,552,552,0
|
|
20240403,104200,45527281,552,552,552,552,0
|
|
20240403,104100,45527281,552,552,552,552,0
|
|
20240403,104000,45527281,552,552,552,552,0
|
|
20240403,103900,45527281,552,552,552,552,0
|
|
20240403,103800,45527281,552,552,552,552,0
|
|
20240403,103700,45527281,552,552,552,552,0
|
|
20240403,103600,45527281,552,552,552,552,0
|
|
20240403,103500,45527281,552,552,552,552,0
|
|
20240403,103400,45527281,552,552,552,552,0
|
|
20240403,103300,45527281,552,552,552,552,0
|
|
20240403,103200,45527281,552,552,552,552,0
|
|
20240403,103100,45527281,552,552,552,552,0
|
|
20240403,103000,45527281,552,552,552,552,0
|
|
20240403,102900,45527281,552,552,552,552,0
|
|
20240403,102800,45527281,552,552,552,552,0
|
|
20240403,102700,45527281,552,552,552,552,0
|
|
20240403,102600,45527281,552,552,552,552,0
|
|
20240403,102500,45527281,552,552,552,552,0
|
|
20240403,102400,45527281,552,552,552,552,1544
|
|
20240403,102300,44674993,551,551,551,551,1
|
|
20240403,102200,44674442,552,552,552,552,31
|
|
20240403,102100,44657330,552,551,552,551,11
|
|
20240403,102000,44651259,551,551,551,551,0
|
|
20240403,101900,44651259,551,551,551,551,0
|
|
20240403,101800,44651259,551,551,551,551,3
|
|
20240403,101700,44649606,550,550,550,550,0
|
|
20240403,101600,44649606,550,550,550,550,0
|
|
20240403,101500,44649606,550,550,550,550,0
|
|
20240403,101400,44649606,550,552,552,550,16
|
|
20240403,101300,44640776,550,552,554,550,2254
|
|
20240403,101200,43401064,554,549,554,549,58
|
|
20240403,101100,43368995,554,551,554,551,14
|
|
20240403,101000,43361260,554,550,554,550,1256
|
|
20240403,100900,42670440,550,550,550,550,1383
|
|
20240403,100800,41909790,550,550,550,550,0
|
|
20240403,100700,41909790,550,550,550,550,0
|
|
20240403,100600,41909790,550,550,550,550,0
|
|
20240403,100500,41909790,550,550,550,550,1000
|
|
20240403,100400,41359790,550,550,550,550,1741
|
|
20240403,100300,40402240,549,549,549,549,1
|
|
20240403,100200,40401691,550,550,550,550,1
|
|
20240403,100100,40401141,550,550,550,550,2
|
|
20240403,100000,40400041,549,549,549,549,0
|
|
20240403,095900,40400041,549,549,549,549,0
|
|
20240403,095800,40400041,549,549,549,549,0
|
|
20240403,095700,40400041,549,549,549,549,1
|
|
20240403,095600,40399492,550,550,550,550,0
|
|
20240403,095500,40399492,550,550,550,550,5
|
|
20240403,095400,40396742,550,550,550,550,0
|
|
20240403,095300,40396742,550,550,550,550,53
|
|
20240403,095200,40367592,550,550,550,550,0
|
|
20240403,095100,40367592,550,549,550,548,10385
|
|
20240403,095000,34667726,550,550,550,550,10
|
|
20240403,094900,34662226,549,549,549,549,147
|
|
20240403,094800,34581523,550,550,550,550,1
|
|
20240403,094700,34580973,550,550,550,550,800
|
|
20240403,094600,34140973,549,549,549,549,0
|
|
20240403,094500,34140973,549,549,549,549,0
|
|
20240403,094400,34140973,549,549,549,549,0
|
|
20240403,094300,34140973,549,549,549,549,11
|
|
20240403,094200,34134934,549,549,549,549,0
|
|
20240403,094100,34134934,549,549,549,549,0
|
|
20240403,094000,34134934,549,549,549,549,310
|
|
20240403,093900,33964744,550,550,550,550,267
|
|
20240403,093800,33817894,549,550,550,549,553
|
|
20240403,093700,33513746,549,550,550,549,51
|
|
20240403,093600,33485697,550,550,550,550,501
|
|
20240403,093500,33210147,549,549,549,549,0
|
|
20240403,093400,33210147,549,549,549,549,0
|
|
20240403,093300,33210147,549,549,549,549,0
|
|
20240403,093200,33210147,549,549,549,549,2734
|
|
20240403,093100,31709181,550,550,550,550,73
|
|
20240403,093000,31669031,550,550,550,550,11
|
|
20240403,092900,31662981,549,549,549,549,3467
|
|
20240403,092800,29759598,549,550,550,549,202
|
|
20240403,092700,29648499,550,550,550,550,146
|
|
20240403,092600,29568199,550,550,550,550,1040
|
|
20240403,092500,28996199,550,550,550,550,27
|
|
20240403,092400,28981349,549,549,549,549,0
|
|
20240403,092300,28981349,549,549,549,549,0
|
|
20240403,092200,28981349,549,549,549,549,100
|
|
20240403,092100,28926449,549,550,550,549,356
|
|
20240403,092000,28730955,550,549,550,549,3005
|
|
20240403,091900,27078210,548,548,548,548,0
|
|
20240403,091800,27078210,548,549,550,548,6938
|
|
20240403,091700,23271241,550,550,550,549,512
|
|
20240403,091600,22989743,549,550,550,549,1105
|
|
20240403,091500,22381994,550,550,550,550,5000
|
|
20240403,091400,19631994,549,550,550,549,181
|
|
20240403,091300,19532624,550,552,552,550,14695
|
|
20240403,091200,11439997,553,553,553,553,100
|
|
20240403,091100,11384697,554,553,554,553,500
|
|
20240403,091000,11107698,554,553,554,553,452
|
|
20240403,090900,10857292,552,553,553,552,16
|
|
20240403,090800,10848445,553,553,553,553,296
|
|
20240403,090700,10684757,553,554,554,553,1102
|
|
20240403,090600,10075251,554,554,554,553,3911
|
|
20240403,090500,7910931,555,555,555,555,128
|
|
20240403,090400,7839891,555,554,555,554,1782
|
|
20240403,090300,6851881,555,555,555,555,2020
|
|
20240403,090200,5730781,556,556,556,556,0
|
|
20240403,090100,5730781,556,556,556,555,7536
|
|
20240403,090000,1544892,559,557,559,557,2769
|