577 lines
24 KiB
CSV
577 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,183400,63568066,583,583,583,583,766
|
|
20240411,183300,63568066,583,583,583,583,0
|
|
20240411,183200,63568066,583,583,583,583,0
|
|
20240411,183100,63568066,583,583,583,583,0
|
|
20240411,183000,63568066,583,583,583,583,0
|
|
20240411,182900,63568066,583,583,583,583,0
|
|
20240411,182800,63568066,583,583,583,583,0
|
|
20240411,182700,63568066,583,583,583,583,0
|
|
20240411,182600,63568066,583,583,583,583,0
|
|
20240411,182500,63568066,583,583,583,583,0
|
|
20240411,182400,63568066,583,583,583,583,0
|
|
20240411,182300,63568066,583,583,583,583,0
|
|
20240411,182200,63568066,583,583,583,583,0
|
|
20240411,182100,63568066,583,583,583,583,0
|
|
20240411,182000,63568066,583,583,583,583,0
|
|
20240411,181900,63568066,583,583,583,583,0
|
|
20240411,181800,63568066,583,583,583,583,0
|
|
20240411,181700,63568066,583,583,583,583,0
|
|
20240411,181600,63568066,583,583,583,583,0
|
|
20240411,181500,63568066,583,583,583,583,0
|
|
20240411,181400,63568066,583,583,583,583,0
|
|
20240411,181300,63568066,583,583,583,583,0
|
|
20240411,181200,63568066,583,583,583,583,0
|
|
20240411,181100,63568066,583,583,583,583,0
|
|
20240411,181000,63568066,583,583,583,583,0
|
|
20240411,180900,63568066,583,583,583,583,0
|
|
20240411,180800,63568066,583,583,583,583,0
|
|
20240411,180700,63568066,583,583,583,583,0
|
|
20240411,180600,63568066,583,583,583,583,0
|
|
20240411,180500,63568066,583,583,583,583,0
|
|
20240411,180400,63568066,583,583,583,583,766
|
|
20240411,180300,63568066,583,583,583,583,0
|
|
20240411,180200,63568066,583,583,583,583,0
|
|
20240411,180100,63568066,583,583,583,583,0
|
|
20240411,180000,63568066,583,583,583,583,0
|
|
20240411,175900,63568066,583,583,583,583,0
|
|
20240411,175800,63568066,583,583,583,583,0
|
|
20240411,175700,63568066,583,583,583,583,0
|
|
20240411,175600,63568066,583,583,583,583,0
|
|
20240411,175500,63568066,583,583,583,583,0
|
|
20240411,175400,63568066,583,583,583,583,0
|
|
20240411,175300,63568066,583,583,583,583,0
|
|
20240411,175200,63568066,583,583,583,583,0
|
|
20240411,175100,63568066,583,583,583,583,0
|
|
20240411,175000,63568066,583,583,583,583,0
|
|
20240411,174900,63568066,583,583,583,583,0
|
|
20240411,174800,63568066,583,583,583,583,0
|
|
20240411,174700,63568066,583,583,583,583,0
|
|
20240411,174600,63568066,583,583,583,583,0
|
|
20240411,174500,63568066,583,583,583,583,0
|
|
20240411,174400,63568066,583,583,583,583,0
|
|
20240411,174300,63568066,583,583,583,583,0
|
|
20240411,174200,63568066,583,583,583,583,0
|
|
20240411,174100,63568066,583,583,583,583,0
|
|
20240411,174000,63568066,583,583,583,583,0
|
|
20240411,173900,63568066,583,583,583,583,0
|
|
20240411,173800,63568066,583,583,583,583,0
|
|
20240411,173700,63568066,583,583,583,583,0
|
|
20240411,173600,63568066,583,583,583,583,0
|
|
20240411,173500,63568066,583,583,583,583,0
|
|
20240411,173400,63568066,583,583,583,583,766
|
|
20240411,173300,63568066,583,583,583,583,0
|
|
20240411,173200,63568066,583,583,583,583,0
|
|
20240411,173100,63568066,583,583,583,583,0
|
|
20240411,173000,63568066,583,583,583,583,0
|
|
20240411,172900,63568066,583,583,583,583,0
|
|
20240411,172800,63568066,583,583,583,583,0
|
|
20240411,172700,63568066,583,583,583,583,0
|
|
20240411,172600,63568066,583,583,583,583,0
|
|
20240411,172500,63568066,583,583,583,583,0
|
|
20240411,172400,63568066,583,583,583,583,0
|
|
20240411,172300,63568066,583,583,583,583,0
|
|
20240411,172200,63568066,583,583,583,583,0
|
|
20240411,172100,63568066,583,583,583,583,0
|
|
20240411,172000,63568066,583,583,583,583,0
|
|
20240411,171900,63568066,583,583,583,583,0
|
|
20240411,171800,63568066,583,583,583,583,0
|
|
20240411,171700,63568066,583,583,583,583,0
|
|
20240411,171600,63568066,583,583,583,583,0
|
|
20240411,171500,63568066,583,583,583,583,0
|
|
20240411,171400,63568066,583,583,583,583,0
|
|
20240411,171300,63568066,583,583,583,583,0
|
|
20240411,171200,63568066,583,583,583,583,0
|
|
20240411,171100,63568066,583,583,583,583,0
|
|
20240411,171000,63568066,583,583,583,583,0
|
|
20240411,170900,63568066,583,583,583,583,0
|
|
20240411,170800,63568066,583,583,583,583,0
|
|
20240411,170700,63568066,583,583,583,583,0
|
|
20240411,170600,63568066,583,583,583,583,0
|
|
20240411,170500,63568066,583,583,583,583,0
|
|
20240411,170400,63568066,583,583,583,583,766
|
|
20240411,170300,63568066,583,583,583,583,0
|
|
20240411,170200,63568066,583,583,583,583,0
|
|
20240411,170100,63568066,583,583,583,583,0
|
|
20240411,170000,63568066,583,583,583,583,0
|
|
20240411,165900,63568066,583,583,583,583,0
|
|
20240411,165800,63568066,583,583,583,583,0
|
|
20240411,165700,63568066,583,583,583,583,0
|
|
20240411,165600,63568066,583,583,583,583,0
|
|
20240411,165500,63568066,583,583,583,583,0
|
|
20240411,165400,63568066,583,583,583,583,0
|
|
20240411,165300,63568066,583,583,583,583,0
|
|
20240411,165200,63568066,583,583,583,583,0
|
|
20240411,165100,63568066,583,583,583,583,0
|
|
20240411,165000,63568066,583,583,583,583,0
|
|
20240411,164900,63568066,583,583,583,583,0
|
|
20240411,164800,63568066,583,583,583,583,0
|
|
20240411,164700,63568066,583,583,583,583,0
|
|
20240411,164600,63568066,583,583,583,583,0
|
|
20240411,164500,63568066,583,583,583,583,0
|
|
20240411,164400,63568066,583,583,583,583,0
|
|
20240411,164300,63568066,583,583,583,583,0
|
|
20240411,164200,63568066,583,583,583,583,0
|
|
20240411,164100,63568066,583,583,583,583,0
|
|
20240411,164000,63568066,583,583,583,583,0
|
|
20240411,163900,63568066,583,583,583,583,0
|
|
20240411,163800,63568066,583,583,583,583,0
|
|
20240411,163700,63568066,583,583,583,583,0
|
|
20240411,163600,63568066,583,583,583,583,0
|
|
20240411,163500,63568066,583,583,583,583,0
|
|
20240411,163400,63568066,583,583,583,583,766
|
|
20240411,163300,63568066,583,583,583,583,0
|
|
20240411,163200,63568066,583,583,583,583,0
|
|
20240411,163100,63568066,583,583,583,583,0
|
|
20240411,163000,63568066,583,583,583,583,0
|
|
20240411,162900,63568066,583,583,583,583,0
|
|
20240411,162800,63568066,583,583,583,583,0
|
|
20240411,162700,63568066,583,583,583,583,0
|
|
20240411,162600,63568066,583,583,583,583,0
|
|
20240411,162500,63568066,583,583,583,583,0
|
|
20240411,162400,63568066,583,583,583,583,0
|
|
20240411,162300,63568066,583,583,583,583,0
|
|
20240411,162200,63568066,583,583,583,583,0
|
|
20240411,162100,63568066,583,583,583,583,0
|
|
20240411,162000,63568066,583,583,583,583,0
|
|
20240411,161900,63568066,583,583,583,583,0
|
|
20240411,161800,63568066,583,583,583,583,0
|
|
20240411,161700,63568066,583,583,583,583,0
|
|
20240411,161600,63568066,583,583,583,583,0
|
|
20240411,161500,63568066,583,583,583,583,0
|
|
20240411,161400,63568066,583,583,583,583,0
|
|
20240411,161300,63568066,583,583,583,583,0
|
|
20240411,161200,63568066,583,583,583,583,0
|
|
20240411,161100,63568066,583,583,583,583,0
|
|
20240411,161000,63568066,583,583,583,583,0
|
|
20240411,160900,63568066,583,583,583,583,0
|
|
20240411,160800,63568066,583,583,583,583,0
|
|
20240411,160700,63568066,583,583,583,583,0
|
|
20240411,160600,63568066,583,583,583,583,0
|
|
20240411,160500,63568066,583,583,583,583,0
|
|
20240411,160400,63568066,583,583,583,583,766
|
|
20240411,160300,63568066,583,583,583,583,0
|
|
20240411,160200,63568066,583,583,583,583,0
|
|
20240411,160100,63568066,583,583,583,583,0
|
|
20240411,160000,63568066,583,583,583,583,0
|
|
20240411,155900,63568066,583,583,583,583,0
|
|
20240411,155800,63568066,583,583,583,583,0
|
|
20240411,155700,63568066,583,583,583,583,0
|
|
20240411,155600,63568066,583,583,583,583,0
|
|
20240411,155500,63568066,583,583,583,583,0
|
|
20240411,155400,63568066,583,583,583,583,0
|
|
20240411,155300,63568066,583,583,583,583,0
|
|
20240411,155200,63568066,583,583,583,583,0
|
|
20240411,155100,63568066,583,583,583,583,0
|
|
20240411,155000,63568066,583,583,583,583,0
|
|
20240411,154900,63568066,583,583,583,583,0
|
|
20240411,154800,63568066,583,583,583,583,0
|
|
20240411,154700,63568066,583,583,583,583,0
|
|
20240411,154600,63568066,583,583,583,583,0
|
|
20240411,154500,63568066,583,583,583,583,0
|
|
20240411,154400,63568066,583,583,583,583,0
|
|
20240411,154300,63568066,583,583,583,583,0
|
|
20240411,154200,63568066,583,583,583,583,0
|
|
20240411,154100,63568066,583,583,583,583,0
|
|
20240411,154000,63568066,583,583,583,583,0
|
|
20240411,153900,63568066,583,583,583,583,0
|
|
20240411,153800,63568066,583,583,583,583,0
|
|
20240411,153700,63568066,583,583,583,583,0
|
|
20240411,153600,63568066,583,583,583,583,0
|
|
20240411,153500,63568066,583,583,583,583,0
|
|
20240411,153400,63568066,583,583,583,583,766
|
|
20240411,153300,63568066,583,583,583,583,0
|
|
20240411,153200,63568066,583,583,583,583,0
|
|
20240411,153100,63568066,583,583,583,583,0
|
|
20240411,153000,63568066,583,583,583,583,766
|
|
20240411,152900,63121488,579,579,579,579,0
|
|
20240411,152800,63121488,579,579,579,579,0
|
|
20240411,152700,63121488,579,579,579,579,0
|
|
20240411,152600,63121488,579,579,579,579,0
|
|
20240411,152500,63121488,579,579,579,579,0
|
|
20240411,152400,63121488,579,579,579,579,0
|
|
20240411,152300,63121488,579,579,579,579,0
|
|
20240411,152200,63121488,579,579,579,579,0
|
|
20240411,152100,63121488,579,579,579,579,0
|
|
20240411,152000,63121488,579,579,579,579,0
|
|
20240411,151900,63121488,579,579,579,579,0
|
|
20240411,151800,63121488,579,579,579,579,0
|
|
20240411,151700,63121488,579,579,579,579,0
|
|
20240411,151600,63121488,579,580,580,579,1041
|
|
20240411,151500,62518727,580,580,580,580,0
|
|
20240411,151400,62518727,580,580,580,580,0
|
|
20240411,151300,62518727,580,580,580,580,0
|
|
20240411,151200,62518727,580,580,580,580,0
|
|
20240411,151100,62518727,580,580,580,580,0
|
|
20240411,151000,62518727,580,580,580,580,2
|
|
20240411,150900,62517567,580,580,580,580,26
|
|
20240411,150800,62502487,580,580,580,580,0
|
|
20240411,150700,62502487,580,580,580,580,499
|
|
20240411,150600,62213067,580,580,580,580,0
|
|
20240411,150500,62213067,580,580,580,580,1
|
|
20240411,150400,62212487,581,581,581,581,0
|
|
20240411,150300,62212487,581,581,581,581,77
|
|
20240411,150200,62167750,581,581,581,581,0
|
|
20240411,150100,62167750,581,581,581,581,700
|
|
20240411,150000,61761050,582,582,582,582,0
|
|
20240411,145900,61761050,582,582,582,582,0
|
|
20240411,145800,61761050,582,582,582,582,0
|
|
20240411,145700,61761050,582,582,582,582,1
|
|
20240411,145600,61760468,581,581,581,581,0
|
|
20240411,145500,61760468,581,581,581,581,1
|
|
20240411,145400,61759887,580,580,580,580,0
|
|
20240411,145300,61759887,580,580,580,580,0
|
|
20240411,145200,61759887,580,580,580,580,0
|
|
20240411,145100,61759887,580,580,580,580,0
|
|
20240411,145000,61759887,580,580,580,580,1483
|
|
20240411,144900,60899747,580,581,581,580,1000
|
|
20240411,144800,60319742,582,582,582,582,0
|
|
20240411,144700,60319742,582,582,582,582,1
|
|
20240411,144600,60319160,582,582,582,582,0
|
|
20240411,144500,60319160,582,582,582,582,0
|
|
20240411,144400,60319160,582,582,582,582,1
|
|
20240411,144300,60318578,584,582,584,582,3228
|
|
20240411,144200,58436858,582,582,582,582,0
|
|
20240411,144100,58436858,582,580,582,580,128
|
|
20240411,144000,58362491,583,583,583,583,0
|
|
20240411,143900,58362491,583,583,583,583,0
|
|
20240411,143800,58362491,583,583,583,583,0
|
|
20240411,143700,58362491,583,583,583,583,0
|
|
20240411,143600,58362491,583,581,583,581,417
|
|
20240411,143500,58119578,580,580,580,580,0
|
|
20240411,143400,58119578,580,580,580,580,0
|
|
20240411,143300,58119578,580,580,580,580,0
|
|
20240411,143200,58119578,580,580,580,580,0
|
|
20240411,143100,58119578,580,581,581,580,196
|
|
20240411,143000,58005703,581,581,581,581,2
|
|
20240411,142900,58004541,581,581,581,581,1
|
|
20240411,142800,58003960,581,580,581,580,2
|
|
20240411,142700,58002799,580,580,580,580,1
|
|
20240411,142600,58002219,581,581,581,581,0
|
|
20240411,142500,58002219,581,581,581,581,177
|
|
20240411,142400,57899382,582,582,582,582,1616
|
|
20240411,142300,56958870,581,581,581,581,0
|
|
20240411,142200,56958870,581,581,581,581,0
|
|
20240411,142100,56958870,581,581,581,581,0
|
|
20240411,142000,56958870,581,581,581,581,2
|
|
20240411,141900,56957708,581,581,581,581,0
|
|
20240411,141800,56957708,581,581,581,581,0
|
|
20240411,141700,56957708,581,581,581,581,10
|
|
20240411,141600,56951898,581,581,581,581,0
|
|
20240411,141500,56951898,581,581,581,581,11
|
|
20240411,141400,56945507,582,582,582,582,1000
|
|
20240411,141300,56363507,582,582,582,582,97
|
|
20240411,141200,56307053,581,581,581,581,0
|
|
20240411,141100,56307053,581,581,581,581,877
|
|
20240411,141000,55797516,581,581,581,580,302
|
|
20240411,140900,55622055,580,580,580,580,1
|
|
20240411,140800,55621475,581,581,581,581,0
|
|
20240411,140700,55621475,581,580,581,580,14
|
|
20240411,140600,55613350,580,580,580,580,0
|
|
20240411,140500,55613350,580,578,580,578,2976
|
|
20240411,140400,53887273,580,580,580,580,0
|
|
20240411,140300,53887273,580,580,580,580,0
|
|
20240411,140200,53887273,580,580,580,580,0
|
|
20240411,140100,53887273,580,580,580,580,0
|
|
20240411,140000,53887273,580,580,580,580,0
|
|
20240411,135900,53887273,580,580,580,580,0
|
|
20240411,135800,53887273,580,580,580,580,0
|
|
20240411,135700,53887273,580,578,580,578,468
|
|
20240411,135600,53615858,577,577,577,577,0
|
|
20240411,135500,53615858,577,577,577,577,0
|
|
20240411,135400,53615858,577,577,577,577,0
|
|
20240411,135300,53615858,577,577,577,577,0
|
|
20240411,135200,53615858,577,577,577,577,0
|
|
20240411,135100,53615858,577,577,577,577,0
|
|
20240411,135000,53615858,577,577,577,577,0
|
|
20240411,134900,53615858,577,577,577,577,0
|
|
20240411,134800,53615858,577,577,577,577,0
|
|
20240411,134700,53615858,577,577,577,577,0
|
|
20240411,134600,53615858,577,577,577,577,0
|
|
20240411,134500,53615858,577,577,577,577,0
|
|
20240411,134400,53615858,577,575,577,575,3
|
|
20240411,134300,53614129,575,575,575,575,0
|
|
20240411,134200,53614129,575,575,575,575,0
|
|
20240411,134100,53614129,575,575,575,575,0
|
|
20240411,134000,53614129,575,575,575,575,0
|
|
20240411,133900,53614129,575,575,575,575,0
|
|
20240411,133800,53614129,575,575,575,575,0
|
|
20240411,133700,53614129,575,575,575,575,0
|
|
20240411,133600,53614129,575,575,575,575,0
|
|
20240411,133500,53614129,575,575,575,575,0
|
|
20240411,133400,53614129,575,575,575,575,0
|
|
20240411,133300,53614129,575,575,575,575,162
|
|
20240411,133200,53520979,575,575,575,575,3461
|
|
20240411,133100,51530904,575,575,575,575,0
|
|
20240411,133000,51530904,575,575,575,575,0
|
|
20240411,132900,51530904,575,575,575,575,0
|
|
20240411,132800,51530904,575,575,575,575,0
|
|
20240411,132700,51530904,575,574,575,574,2
|
|
20240411,132600,51529755,573,573,573,573,0
|
|
20240411,132500,51529755,573,573,573,573,0
|
|
20240411,132400,51529755,573,573,573,573,0
|
|
20240411,132300,51529755,573,573,573,573,0
|
|
20240411,132200,51529755,573,573,573,573,0
|
|
20240411,132100,51529755,573,573,573,573,0
|
|
20240411,132000,51529755,573,577,577,573,15906
|
|
20240411,131900,42389684,580,580,580,580,0
|
|
20240411,131800,42389684,580,579,580,579,417
|
|
20240411,131700,42147825,580,580,580,580,0
|
|
20240411,131600,42147825,580,580,580,580,0
|
|
20240411,131500,42147825,580,580,580,580,0
|
|
20240411,131400,42147825,580,579,580,579,300
|
|
20240411,131300,41973826,577,577,577,577,0
|
|
20240411,131200,41973826,577,577,577,577,0
|
|
20240411,131100,41973826,577,577,577,577,0
|
|
20240411,131000,41973826,577,577,577,577,0
|
|
20240411,130900,41973826,577,577,577,577,0
|
|
20240411,130800,41973826,577,577,577,577,0
|
|
20240411,130700,41973826,577,577,577,577,1329
|
|
20240411,130600,41206993,577,577,577,577,912
|
|
20240411,130500,40680769,577,577,577,577,571
|
|
20240411,130400,40351302,577,577,577,577,0
|
|
20240411,130300,40351302,577,577,577,577,0
|
|
20240411,130200,40351302,577,577,577,577,0
|
|
20240411,130100,40351302,577,577,577,577,0
|
|
20240411,130000,40351302,577,577,577,577,0
|
|
20240411,125900,40351302,577,577,577,577,0
|
|
20240411,125800,40351302,577,577,577,577,0
|
|
20240411,125700,40351302,577,577,577,577,0
|
|
20240411,125600,40351302,577,577,577,577,0
|
|
20240411,125500,40351302,577,577,577,577,0
|
|
20240411,125400,40351302,577,577,577,577,0
|
|
20240411,125300,40351302,577,577,577,577,0
|
|
20240411,125200,40351302,577,577,577,577,0
|
|
20240411,125100,40351302,577,577,577,577,0
|
|
20240411,125000,40351302,577,577,577,577,0
|
|
20240411,124900,40351302,577,577,577,577,0
|
|
20240411,124800,40351302,577,577,577,577,0
|
|
20240411,124700,40351302,577,578,578,577,2990
|
|
20240411,124600,38623788,578,578,578,578,0
|
|
20240411,124500,38623788,578,578,578,578,0
|
|
20240411,124400,38623788,578,578,578,578,0
|
|
20240411,124300,38623788,578,578,578,578,0
|
|
20240411,124200,38623788,578,578,578,578,0
|
|
20240411,124100,38623788,578,578,578,578,27
|
|
20240411,124000,38608182,580,580,580,580,0
|
|
20240411,123900,38608182,580,580,580,580,417
|
|
20240411,123800,38366322,580,580,580,580,0
|
|
20240411,123700,38366322,580,580,580,580,0
|
|
20240411,123600,38366322,580,580,580,580,1
|
|
20240411,123500,38365742,579,579,579,579,0
|
|
20240411,123400,38365742,579,579,579,579,96
|
|
20240411,123300,38310158,579,579,579,579,11
|
|
20240411,123200,38303789,579,579,579,579,0
|
|
20240411,123100,38303789,579,579,579,579,0
|
|
20240411,123000,38303789,579,579,579,579,0
|
|
20240411,122900,38303789,579,579,579,579,0
|
|
20240411,122800,38303789,579,579,579,579,0
|
|
20240411,122700,38303789,579,579,579,579,0
|
|
20240411,122600,38303789,579,579,579,579,0
|
|
20240411,122500,38303789,579,579,579,579,0
|
|
20240411,122400,38303789,579,579,579,579,0
|
|
20240411,122300,38303789,579,579,579,579,0
|
|
20240411,122200,38303789,579,579,579,579,0
|
|
20240411,122100,38303789,579,579,579,579,0
|
|
20240411,122000,38303789,579,579,579,579,0
|
|
20240411,121900,38303789,579,579,579,579,0
|
|
20240411,121800,38303789,579,579,579,579,0
|
|
20240411,121700,38303789,579,579,579,579,0
|
|
20240411,121600,38303789,579,579,579,579,0
|
|
20240411,121500,38303789,579,579,579,579,0
|
|
20240411,121400,38303789,579,579,579,579,1
|
|
20240411,121300,38303210,580,580,580,580,0
|
|
20240411,121200,38303210,580,580,580,580,0
|
|
20240411,121100,38303210,580,580,580,580,0
|
|
20240411,121000,38303210,580,580,580,580,0
|
|
20240411,120900,38303210,580,580,580,580,0
|
|
20240411,120800,38303210,580,580,580,580,50
|
|
20240411,120700,38274210,579,579,579,579,0
|
|
20240411,120600,38274210,579,580,580,579,12
|
|
20240411,120500,38267252,580,580,580,580,0
|
|
20240411,120400,38267252,580,580,580,580,0
|
|
20240411,120300,38267252,580,580,580,580,1000
|
|
20240411,120200,37687252,580,580,580,580,0
|
|
20240411,120100,37687252,580,580,580,580,0
|
|
20240411,120000,37687252,580,580,580,580,0
|
|
20240411,115900,37687252,580,580,580,580,0
|
|
20240411,115800,37687252,580,580,580,580,0
|
|
20240411,115700,37687252,580,580,580,580,0
|
|
20240411,115600,37687252,580,580,580,580,0
|
|
20240411,115500,37687252,580,580,580,580,0
|
|
20240411,115400,37687252,580,580,580,580,200
|
|
20240411,115300,37571252,580,580,580,580,0
|
|
20240411,115200,37571252,580,580,580,580,140
|
|
20240411,115100,37490052,580,580,580,580,1
|
|
20240411,115000,37489472,578,578,578,578,100
|
|
20240411,114900,37431672,578,578,578,578,0
|
|
20240411,114800,37431672,578,578,578,578,0
|
|
20240411,114700,37431672,578,578,578,578,0
|
|
20240411,114600,37431672,578,579,579,578,224
|
|
20240411,114500,37302199,580,580,580,580,0
|
|
20240411,114400,37302199,580,580,580,580,0
|
|
20240411,114300,37302199,580,580,580,580,0
|
|
20240411,114200,37302199,580,579,580,579,600
|
|
20240411,114100,36954500,579,579,579,579,0
|
|
20240411,114000,36954500,579,579,579,579,15
|
|
20240411,113900,36945815,579,579,579,579,0
|
|
20240411,113800,36945815,579,579,579,579,0
|
|
20240411,113700,36945815,579,579,579,579,0
|
|
20240411,113600,36945815,579,579,579,579,0
|
|
20240411,113500,36945815,579,579,579,579,50
|
|
20240411,113400,36916865,579,579,579,579,0
|
|
20240411,113300,36916865,579,579,579,579,0
|
|
20240411,113200,36916865,579,579,579,579,0
|
|
20240411,113100,36916865,579,579,579,579,200
|
|
20240411,113000,36801065,580,580,580,580,0
|
|
20240411,112900,36801065,580,580,580,580,0
|
|
20240411,112800,36801065,580,580,580,580,0
|
|
20240411,112700,36801065,580,580,580,580,0
|
|
20240411,112600,36801065,580,580,580,580,0
|
|
20240411,112500,36801065,580,580,580,580,0
|
|
20240411,112400,36801065,580,580,580,580,0
|
|
20240411,112300,36801065,580,580,580,580,0
|
|
20240411,112200,36801065,580,579,580,579,4
|
|
20240411,112100,36798746,580,580,580,580,0
|
|
20240411,112000,36798746,580,580,580,580,0
|
|
20240411,111900,36798746,580,580,580,580,0
|
|
20240411,111800,36798746,580,580,580,580,0
|
|
20240411,111700,36798746,580,579,580,579,1684
|
|
20240411,111600,35822471,580,580,580,580,0
|
|
20240411,111500,35822471,580,579,580,579,50
|
|
20240411,111400,35793493,580,580,580,580,0
|
|
20240411,111300,35793493,580,578,580,578,3025
|
|
20240411,111200,34039388,578,577,578,577,24
|
|
20240411,111100,34025537,578,578,578,578,1730
|
|
20240411,111000,33025597,578,578,578,578,0
|
|
20240411,110900,33025597,578,578,578,578,0
|
|
20240411,110800,33025597,578,578,578,578,0
|
|
20240411,110700,33025597,578,580,580,578,1977
|
|
20240411,110600,31878939,580,580,580,580,0
|
|
20240411,110500,31878939,580,580,580,580,0
|
|
20240411,110400,31878939,580,580,580,580,0
|
|
20240411,110300,31878939,580,580,580,580,2000
|
|
20240411,110200,30718939,580,580,580,580,0
|
|
20240411,110100,30718939,580,580,580,580,0
|
|
20240411,110000,30718939,580,580,580,580,0
|
|
20240411,105900,30718939,580,580,580,580,379
|
|
20240411,105800,30499119,580,580,580,580,0
|
|
20240411,105700,30499119,580,580,580,580,1600
|
|
20240411,105600,29571119,578,578,578,578,0
|
|
20240411,105500,29571119,578,578,578,578,0
|
|
20240411,105400,29571119,578,578,578,578,0
|
|
20240411,105300,29571119,578,578,578,578,0
|
|
20240411,105200,29571119,578,578,578,578,0
|
|
20240411,105100,29571119,578,578,578,578,0
|
|
20240411,105000,29571119,578,578,578,578,0
|
|
20240411,104900,29571119,578,578,578,578,0
|
|
20240411,104800,29571119,578,578,578,578,0
|
|
20240411,104700,29571119,578,578,578,578,0
|
|
20240411,104600,29571119,578,578,578,578,0
|
|
20240411,104500,29571119,578,578,578,578,0
|
|
20240411,104400,29571119,578,578,578,578,0
|
|
20240411,104300,29571119,578,578,578,578,0
|
|
20240411,104200,29571119,578,578,578,578,0
|
|
20240411,104100,29571119,578,578,578,578,0
|
|
20240411,104000,29571119,578,578,578,578,0
|
|
20240411,103900,29571119,578,578,578,578,0
|
|
20240411,103800,29571119,578,578,578,578,0
|
|
20240411,103700,29571119,578,578,578,578,0
|
|
20240411,103600,29571119,578,578,578,578,0
|
|
20240411,103500,29571119,578,578,578,578,7
|
|
20240411,103400,29567073,580,580,580,580,1
|
|
20240411,103300,29566493,580,580,580,580,0
|
|
20240411,103200,29566493,580,580,580,580,14
|
|
20240411,103100,29558373,580,580,580,578,10479
|
|
20240411,103000,23480587,580,580,580,580,35
|
|
20240411,102900,23460287,580,580,580,580,103
|
|
20240411,102800,23400547,580,580,580,579,6763
|
|
20240411,102700,19478111,579,579,579,579,0
|
|
20240411,102600,19478111,579,579,579,579,0
|
|
20240411,102500,19478111,579,579,579,579,0
|
|
20240411,102400,19478111,579,579,579,579,10
|
|
20240411,102300,19472321,579,579,579,579,23
|
|
20240411,102200,19459004,579,579,579,579,0
|
|
20240411,102100,19459004,579,579,579,579,313
|
|
20240411,102000,19277777,579,579,579,579,78
|
|
20240411,101900,19232615,579,578,579,578,2268
|
|
20240411,101800,17919866,578,578,578,578,69
|
|
20240411,101700,17879984,578,578,578,578,97
|
|
20240411,101600,17823918,578,578,578,578,17
|
|
20240411,101500,17814092,577,577,577,577,0
|
|
20240411,101400,17814092,577,577,577,577,0
|
|
20240411,101300,17814092,577,577,577,577,0
|
|
20240411,101200,17814092,577,577,577,577,0
|
|
20240411,101100,17814092,577,577,577,577,1
|
|
20240411,101000,17813515,577,577,577,577,1682
|
|
20240411,100900,16843001,577,577,577,577,1120
|
|
20240411,100800,16196761,578,578,578,578,16
|
|
20240411,100700,16187513,578,578,578,578,90
|
|
20240411,100600,16135493,578,578,578,578,65
|
|
20240411,100500,16097923,577,577,578,577,1039
|
|
20240411,100400,15498401,577,577,577,577,29
|
|
20240411,100300,15481668,577,577,577,576,439
|
|
20240411,100200,15228366,577,576,577,576,993
|
|
20240411,100100,14656395,576,576,576,575,98
|
|
20240411,100000,14599948,576,576,576,576,1249
|
|
20240411,095900,13880524,576,576,576,576,215
|
|
20240411,095800,13756684,576,576,576,576,33
|
|
20240411,095700,13737676,576,576,576,576,107
|
|
20240411,095600,13676044,576,576,576,576,0
|
|
20240411,095500,13676044,576,576,576,576,0
|
|
20240411,095400,13676044,576,575,576,575,2231
|
|
20240411,095300,12393215,575,575,575,575,5
|
|
20240411,095200,12390340,575,575,575,575,255
|
|
20240411,095100,12243715,575,575,575,574,543
|
|
20240411,095000,11932021,575,575,575,575,0
|
|
20240411,094900,11932021,575,575,575,575,1
|
|
20240411,094800,11931446,575,575,575,575,0
|
|
20240411,094700,11931446,575,575,575,575,17
|
|
20240411,094600,11921671,575,575,575,575,0
|
|
20240411,094500,11921671,575,575,575,575,4
|
|
20240411,094400,11919371,575,575,575,575,0
|
|
20240411,094300,11919371,575,575,575,575,0
|
|
20240411,094200,11919371,575,575,575,575,0
|
|
20240411,094100,11919371,575,576,576,574,312
|
|
20240411,094000,11740261,575,575,575,575,19
|
|
20240411,093900,11729336,576,576,576,575,4620
|
|
20240411,093800,9072236,576,576,576,576,100
|
|
20240411,093700,9014636,576,576,576,576,0
|
|
20240411,093600,9014636,576,576,576,576,2
|
|
20240411,093500,9013484,576,575,576,575,494
|
|
20240411,093400,8729427,575,575,575,575,13
|
|
20240411,093300,8721952,576,574,576,574,51
|
|
20240411,093200,8692664,574,574,574,574,56
|
|
20240411,093100,8660520,574,574,574,574,2700
|
|
20240411,093000,7110720,576,576,576,576,0
|
|
20240411,092900,7110720,576,576,576,576,0
|
|
20240411,092800,7110720,576,575,576,575,1000
|
|
20240411,092700,6535342,576,576,576,576,0
|
|
20240411,092600,6535342,576,576,576,576,0
|
|
20240411,092500,6535342,576,576,576,576,0
|
|
20240411,092400,6535342,576,576,576,576,0
|
|
20240411,092300,6535342,576,573,576,573,102
|
|
20240411,092200,6476891,573,573,573,573,236
|
|
20240411,092100,6341663,573,573,573,573,0
|
|
20240411,092000,6341663,573,574,574,573,1584
|
|
20240411,091900,5432510,576,576,576,576,0
|
|
20240411,091800,5432510,576,576,576,576,0
|
|
20240411,091700,5432510,576,576,576,576,0
|
|
20240411,091600,5432510,576,576,576,576,0
|
|
20240411,091500,5432510,576,576,576,576,9
|
|
20240411,091400,5427326,575,574,575,574,130
|
|
20240411,091300,5352606,575,575,575,575,0
|
|
20240411,091200,5352606,575,575,575,575,20
|
|
20240411,091100,5341106,575,575,575,575,0
|
|
20240411,091000,5341106,575,577,577,575,1020
|
|
20240411,090900,4754566,577,575,577,575,3
|
|
20240411,090800,4752838,574,574,574,574,1000
|
|
20240411,090700,4178838,573,575,575,573,2533
|
|
20240411,090600,2725201,574,577,577,574,301
|
|
20240411,090500,2552424,575,575,575,575,100
|
|
20240411,090400,2494924,578,578,578,578,1000
|
|
20240411,090300,1916924,578,578,578,578,0
|
|
20240411,090200,1916924,578,576,578,576,500
|
|
20240411,090100,1627928,576,578,579,576,2465
|
|
20240411,090000,205217,579,580,580,579,354
|