629 lines
27 KiB
CSV
629 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,192600,18263326,460,460,460,460,800
|
|
20240422,192500,18263326,460,460,460,460,0
|
|
20240422,192400,18263326,460,460,460,460,0
|
|
20240422,192300,18263326,460,460,460,460,0
|
|
20240422,192200,18263326,460,460,460,460,0
|
|
20240422,192100,18263326,460,460,460,460,0
|
|
20240422,192000,18263326,460,460,460,460,0
|
|
20240422,191900,18263326,460,460,460,460,0
|
|
20240422,191800,18263326,460,460,460,460,0
|
|
20240422,191700,18263326,460,460,460,460,0
|
|
20240422,191600,18263326,460,460,460,460,0
|
|
20240422,191500,18263326,460,460,460,460,0
|
|
20240422,191400,18263326,460,460,460,460,0
|
|
20240422,191300,18263326,460,460,460,460,0
|
|
20240422,191200,18263326,460,460,460,460,0
|
|
20240422,191100,18263326,460,460,460,460,0
|
|
20240422,191000,18263326,460,460,460,460,0
|
|
20240422,190900,18263326,460,460,460,460,0
|
|
20240422,190800,18263326,460,460,460,460,0
|
|
20240422,190700,18263326,460,460,460,460,0
|
|
20240422,190600,18263326,460,460,460,460,0
|
|
20240422,190500,18263326,460,460,460,460,0
|
|
20240422,190400,18263326,460,460,460,460,0
|
|
20240422,190300,18263326,460,460,460,460,0
|
|
20240422,190200,18263326,460,460,460,460,0
|
|
20240422,190100,18263326,460,460,460,460,0
|
|
20240422,190000,18263326,460,460,460,460,0
|
|
20240422,185900,18263326,460,460,460,460,0
|
|
20240422,185800,18263326,460,460,460,460,0
|
|
20240422,185700,18263326,460,460,460,460,0
|
|
20240422,185600,18263326,460,460,460,460,800
|
|
20240422,185500,18263326,460,460,460,460,0
|
|
20240422,185400,18263326,460,460,460,460,0
|
|
20240422,185300,18263326,460,460,460,460,0
|
|
20240422,185200,18263326,460,460,460,460,0
|
|
20240422,185100,18263326,460,460,460,460,0
|
|
20240422,185000,18263326,460,460,460,460,0
|
|
20240422,184900,18263326,460,460,460,460,0
|
|
20240422,184800,18263326,460,460,460,460,0
|
|
20240422,184700,18263326,460,460,460,460,0
|
|
20240422,184600,18263326,460,460,460,460,0
|
|
20240422,184500,18263326,460,460,460,460,0
|
|
20240422,184400,18263326,460,460,460,460,0
|
|
20240422,184300,18263326,460,460,460,460,0
|
|
20240422,184200,18263326,460,460,460,460,0
|
|
20240422,184100,18263326,460,460,460,460,0
|
|
20240422,184000,18263326,460,460,460,460,0
|
|
20240422,183900,18263326,460,460,460,460,0
|
|
20240422,183800,18263326,460,460,460,460,0
|
|
20240422,183700,18263326,460,460,460,460,0
|
|
20240422,183600,18263326,460,460,460,460,0
|
|
20240422,183500,18263326,460,460,460,460,0
|
|
20240422,183400,18263326,460,460,460,460,0
|
|
20240422,183300,18263326,460,460,460,460,0
|
|
20240422,183200,18263326,460,460,460,460,0
|
|
20240422,183100,18263326,460,460,460,460,0
|
|
20240422,183000,18263326,460,460,460,460,0
|
|
20240422,182900,18263326,460,460,460,460,0
|
|
20240422,182800,18263326,460,460,460,460,0
|
|
20240422,182700,18263326,460,460,460,460,0
|
|
20240422,182600,18263326,460,460,460,460,800
|
|
20240422,182500,18263326,460,460,460,460,0
|
|
20240422,182400,18263326,460,460,460,460,0
|
|
20240422,182300,18263326,460,460,460,460,0
|
|
20240422,182200,18263326,460,460,460,460,0
|
|
20240422,182100,18263326,460,460,460,460,0
|
|
20240422,182000,18263326,460,460,460,460,0
|
|
20240422,181900,18263326,460,460,460,460,0
|
|
20240422,181800,18263326,460,460,460,460,0
|
|
20240422,181700,18263326,460,460,460,460,0
|
|
20240422,181600,18263326,460,460,460,460,0
|
|
20240422,181500,18263326,460,460,460,460,0
|
|
20240422,181400,18263326,460,460,460,460,0
|
|
20240422,181300,18263326,460,460,460,460,0
|
|
20240422,181200,18263326,460,460,460,460,0
|
|
20240422,181100,18263326,460,460,460,460,0
|
|
20240422,181000,18263326,460,460,460,460,0
|
|
20240422,180900,18263326,460,460,460,460,0
|
|
20240422,180800,18263326,460,460,460,460,0
|
|
20240422,180700,18263326,460,460,460,460,0
|
|
20240422,180600,18263326,460,460,460,460,0
|
|
20240422,180500,18263326,460,460,460,460,0
|
|
20240422,180400,18263326,460,460,460,460,0
|
|
20240422,180300,18263326,460,460,460,460,0
|
|
20240422,180200,18263326,460,460,460,460,0
|
|
20240422,180100,18263326,460,460,460,460,0
|
|
20240422,180000,18263326,460,460,460,460,0
|
|
20240422,175900,18263326,460,460,460,460,0
|
|
20240422,175800,18263326,460,460,460,460,0
|
|
20240422,175700,18263326,460,460,460,460,0
|
|
20240422,175600,18263326,460,460,460,460,800
|
|
20240422,175500,18263326,460,460,460,460,0
|
|
20240422,175400,18263326,460,460,460,460,0
|
|
20240422,175300,18263326,460,460,460,460,0
|
|
20240422,175200,18263326,460,460,460,460,0
|
|
20240422,175100,18263326,460,460,460,460,0
|
|
20240422,175000,18263326,460,460,460,460,0
|
|
20240422,174900,18263326,460,460,460,460,0
|
|
20240422,174800,18263326,460,460,460,460,0
|
|
20240422,174700,18263326,460,460,460,460,0
|
|
20240422,174600,18263326,460,460,460,460,0
|
|
20240422,174500,18263326,460,460,460,460,0
|
|
20240422,174400,18263326,460,460,460,460,0
|
|
20240422,174300,18263326,460,460,460,460,0
|
|
20240422,174200,18263326,460,460,460,460,0
|
|
20240422,174100,18263326,460,460,460,460,0
|
|
20240422,174000,18263326,460,460,460,460,0
|
|
20240422,173900,18263326,460,460,460,460,0
|
|
20240422,173800,18263326,460,460,460,460,0
|
|
20240422,173700,18263326,460,460,460,460,0
|
|
20240422,173600,18263326,460,460,460,460,0
|
|
20240422,173500,18263326,460,460,460,460,0
|
|
20240422,173400,18263326,460,460,460,460,0
|
|
20240422,173300,18263326,460,460,460,460,0
|
|
20240422,173200,18263326,460,460,460,460,0
|
|
20240422,173100,18263326,460,460,460,460,0
|
|
20240422,173000,18263326,460,460,460,460,0
|
|
20240422,172900,18263326,460,460,460,460,0
|
|
20240422,172800,18263326,460,460,460,460,0
|
|
20240422,172700,18263326,460,460,460,460,0
|
|
20240422,172600,18263326,460,460,460,460,800
|
|
20240422,172500,18263326,460,460,460,460,0
|
|
20240422,172400,18263326,460,460,460,460,0
|
|
20240422,172300,18263326,460,460,460,460,0
|
|
20240422,172200,18263326,460,460,460,460,0
|
|
20240422,172100,18263326,460,460,460,460,0
|
|
20240422,172000,18263326,460,460,460,460,0
|
|
20240422,171900,18263326,460,460,460,460,0
|
|
20240422,171800,18263326,460,460,460,460,0
|
|
20240422,171700,18263326,460,460,460,460,0
|
|
20240422,171600,18263326,460,460,460,460,0
|
|
20240422,171500,18263326,460,460,460,460,0
|
|
20240422,171400,18263326,460,460,460,460,0
|
|
20240422,171300,18263326,460,460,460,460,0
|
|
20240422,171200,18263326,460,460,460,460,0
|
|
20240422,171100,18263326,460,460,460,460,0
|
|
20240422,171000,18263326,460,460,460,460,0
|
|
20240422,170900,18263326,460,460,460,460,0
|
|
20240422,170800,18263326,460,460,460,460,0
|
|
20240422,170700,18263326,460,460,460,460,0
|
|
20240422,170600,18263326,460,460,460,460,0
|
|
20240422,170500,18263326,460,460,460,460,0
|
|
20240422,170400,18263326,460,460,460,460,0
|
|
20240422,170300,18263326,460,460,460,460,0
|
|
20240422,170200,18263326,460,460,460,460,0
|
|
20240422,170100,18263326,460,460,460,460,0
|
|
20240422,170000,18263326,460,460,460,460,0
|
|
20240422,165900,18263326,460,460,460,460,0
|
|
20240422,165800,18263326,460,460,460,460,0
|
|
20240422,165700,18263326,460,460,460,460,0
|
|
20240422,165600,18263326,460,460,460,460,800
|
|
20240422,165500,18263326,460,460,460,460,0
|
|
20240422,165400,18263326,460,460,460,460,0
|
|
20240422,165300,18263326,460,460,460,460,0
|
|
20240422,165200,18263326,460,460,460,460,0
|
|
20240422,165100,18263326,460,460,460,460,0
|
|
20240422,165000,18263326,460,460,460,460,0
|
|
20240422,164900,18263326,460,460,460,460,0
|
|
20240422,164800,18263326,460,460,460,460,0
|
|
20240422,164700,18263326,460,460,460,460,0
|
|
20240422,164600,18263326,460,460,460,460,0
|
|
20240422,164500,18263326,460,460,460,460,0
|
|
20240422,164400,18263326,460,460,460,460,0
|
|
20240422,164300,18263326,460,460,460,460,0
|
|
20240422,164200,18263326,460,460,460,460,0
|
|
20240422,164100,18263326,460,460,460,460,0
|
|
20240422,164000,18263326,460,460,460,460,0
|
|
20240422,163900,18263326,460,460,460,460,0
|
|
20240422,163800,18263326,460,460,460,460,0
|
|
20240422,163700,18263326,460,460,460,460,0
|
|
20240422,163600,18263326,460,460,460,460,0
|
|
20240422,163500,18263326,460,460,460,460,0
|
|
20240422,163400,18263326,460,460,460,460,0
|
|
20240422,163300,18263326,460,460,460,460,0
|
|
20240422,163200,18263326,460,460,460,460,0
|
|
20240422,163100,18263326,460,460,460,460,0
|
|
20240422,163000,18263326,460,460,460,460,0
|
|
20240422,162900,18263326,460,460,460,460,0
|
|
20240422,162800,18263326,460,460,460,460,0
|
|
20240422,162700,18263326,460,460,460,460,0
|
|
20240422,162600,18263326,460,460,460,460,800
|
|
20240422,162500,18263326,460,460,460,460,0
|
|
20240422,162400,18263326,460,460,460,460,0
|
|
20240422,162300,18263326,460,460,460,460,0
|
|
20240422,162200,18263326,460,460,460,460,0
|
|
20240422,162100,18263326,460,460,460,460,0
|
|
20240422,162000,18263326,460,460,460,460,0
|
|
20240422,161900,18263326,460,460,460,460,0
|
|
20240422,161800,18263326,460,460,460,460,0
|
|
20240422,161700,18263326,460,460,460,460,0
|
|
20240422,161600,18263326,460,460,460,460,0
|
|
20240422,161500,18263326,460,460,460,460,0
|
|
20240422,161400,18263326,460,460,460,460,0
|
|
20240422,161300,18263326,460,460,460,460,0
|
|
20240422,161200,18263326,460,460,460,460,0
|
|
20240422,161100,18263326,460,460,460,460,0
|
|
20240422,161000,18263326,460,460,460,460,0
|
|
20240422,160900,18263326,460,460,460,460,0
|
|
20240422,160800,18263326,460,460,460,460,0
|
|
20240422,160700,18263326,460,460,460,460,0
|
|
20240422,160600,18263326,460,460,460,460,0
|
|
20240422,160500,18263326,460,460,460,460,0
|
|
20240422,160400,18263326,460,460,460,460,0
|
|
20240422,160300,18263326,460,460,460,460,0
|
|
20240422,160200,18263326,460,460,460,460,0
|
|
20240422,160100,18263326,460,460,460,460,0
|
|
20240422,160000,18263326,460,460,460,460,0
|
|
20240422,155900,18263326,460,460,460,460,0
|
|
20240422,155800,18263326,460,460,460,460,0
|
|
20240422,155700,18263326,460,460,460,460,0
|
|
20240422,155600,18263326,460,460,460,460,800
|
|
20240422,155500,18263326,460,460,460,460,0
|
|
20240422,155400,18263326,460,460,460,460,0
|
|
20240422,155300,18263326,460,460,460,460,0
|
|
20240422,155200,18263326,460,460,460,460,0
|
|
20240422,155100,18263326,460,460,460,460,0
|
|
20240422,155000,18263326,460,460,460,460,0
|
|
20240422,154900,18263326,460,460,460,460,0
|
|
20240422,154800,18263326,460,460,460,460,0
|
|
20240422,154700,18263326,460,460,460,460,0
|
|
20240422,154600,18263326,460,460,460,460,0
|
|
20240422,154500,18263326,460,460,460,460,0
|
|
20240422,154400,18263326,460,460,460,460,0
|
|
20240422,154300,18263326,460,460,460,460,0
|
|
20240422,154200,18263326,460,460,460,460,0
|
|
20240422,154100,18263326,460,460,460,460,0
|
|
20240422,154000,18263326,460,460,460,460,0
|
|
20240422,153900,18263326,460,460,460,460,0
|
|
20240422,153800,18263326,460,460,460,460,0
|
|
20240422,153700,18263326,460,460,460,460,0
|
|
20240422,153600,18263326,460,460,460,460,0
|
|
20240422,153500,18263326,460,460,460,460,0
|
|
20240422,153400,18263326,460,460,460,460,0
|
|
20240422,153300,18263326,460,460,460,460,0
|
|
20240422,153200,18263326,460,460,460,460,0
|
|
20240422,153100,18263326,460,460,460,460,0
|
|
20240422,153000,18263326,460,460,460,460,800
|
|
20240422,152900,17895326,464,464,464,464,0
|
|
20240422,152800,17895326,464,464,464,464,0
|
|
20240422,152700,17895326,464,464,464,464,0
|
|
20240422,152600,17895326,464,464,464,464,0
|
|
20240422,152500,17895326,464,464,464,464,0
|
|
20240422,152400,17895326,464,464,464,464,0
|
|
20240422,152300,17895326,464,464,464,464,0
|
|
20240422,152200,17895326,464,464,464,464,0
|
|
20240422,152100,17895326,464,464,464,464,0
|
|
20240422,152000,17895326,464,464,464,464,0
|
|
20240422,151900,17895326,464,464,464,464,0
|
|
20240422,151800,17895326,464,464,464,464,0
|
|
20240422,151700,17895326,464,464,464,464,0
|
|
20240422,151600,17895326,464,464,464,464,0
|
|
20240422,151500,17895326,464,464,464,464,0
|
|
20240422,151400,17895326,464,464,464,464,68
|
|
20240422,151300,17863774,464,464,464,464,0
|
|
20240422,151200,17863774,464,464,464,464,0
|
|
20240422,151100,17863774,464,464,464,464,55
|
|
20240422,151000,17838254,464,464,464,464,0
|
|
20240422,150900,17838254,464,464,464,464,8
|
|
20240422,150800,17834542,464,464,464,464,0
|
|
20240422,150700,17834542,464,464,464,464,0
|
|
20240422,150600,17834542,464,464,464,464,0
|
|
20240422,150500,17834542,464,464,464,464,0
|
|
20240422,150400,17834542,464,464,464,464,1
|
|
20240422,150300,17834078,462,462,462,462,1111
|
|
20240422,150200,17320796,462,462,462,462,0
|
|
20240422,150100,17320796,462,462,462,462,20
|
|
20240422,150000,17311556,464,464,464,464,40
|
|
20240422,145900,17292996,464,464,464,464,0
|
|
20240422,145800,17292996,464,464,464,464,0
|
|
20240422,145700,17292996,464,464,464,464,0
|
|
20240422,145600,17292996,464,464,464,464,0
|
|
20240422,145500,17292996,464,464,464,464,0
|
|
20240422,145400,17292996,464,464,464,464,0
|
|
20240422,145300,17292996,464,464,464,464,0
|
|
20240422,145200,17292996,464,464,464,464,0
|
|
20240422,145100,17292996,464,464,464,464,0
|
|
20240422,145000,17292996,464,464,464,464,8
|
|
20240422,144900,17289284,464,464,464,464,0
|
|
20240422,144800,17289284,464,464,464,464,0
|
|
20240422,144700,17289284,464,464,464,464,0
|
|
20240422,144600,17289284,464,464,464,464,0
|
|
20240422,144500,17289284,464,464,464,464,0
|
|
20240422,144400,17289284,464,464,464,464,2
|
|
20240422,144300,17288356,462,462,462,462,2
|
|
20240422,144200,17287432,464,464,464,464,1
|
|
20240422,144100,17286968,463,463,463,463,0
|
|
20240422,144000,17286968,463,463,463,463,0
|
|
20240422,143900,17286968,463,463,463,463,0
|
|
20240422,143800,17286968,463,463,463,463,438
|
|
20240422,143700,17084174,463,463,463,463,335
|
|
20240422,143600,16929069,463,463,463,463,0
|
|
20240422,143500,16929069,463,463,463,463,0
|
|
20240422,143400,16929069,463,463,463,463,0
|
|
20240422,143300,16929069,463,463,463,463,0
|
|
20240422,143200,16929069,463,463,463,463,16
|
|
20240422,143100,16921661,463,463,463,463,0
|
|
20240422,143000,16921661,463,463,463,463,0
|
|
20240422,142900,16921661,463,463,463,463,0
|
|
20240422,142800,16921661,463,463,463,463,0
|
|
20240422,142700,16921661,463,463,463,463,1
|
|
20240422,142600,16921198,463,463,463,463,0
|
|
20240422,142500,16921198,463,463,463,463,2
|
|
20240422,142400,16920272,460,460,460,460,0
|
|
20240422,142300,16920272,460,461,461,460,421
|
|
20240422,142200,16726398,465,465,465,465,0
|
|
20240422,142100,16726398,465,465,465,465,0
|
|
20240422,142000,16726398,465,465,465,465,0
|
|
20240422,141900,16726398,465,465,465,465,0
|
|
20240422,141800,16726398,465,465,465,465,0
|
|
20240422,141700,16726398,465,465,465,465,0
|
|
20240422,141600,16726398,465,465,465,465,0
|
|
20240422,141500,16726398,465,465,465,465,1
|
|
20240422,141400,16725933,461,461,461,461,0
|
|
20240422,141300,16725933,461,462,462,461,800
|
|
20240422,141200,16357048,468,468,468,468,0
|
|
20240422,141100,16357048,468,468,468,468,0
|
|
20240422,141000,16357048,468,468,468,468,0
|
|
20240422,140900,16357048,468,468,468,468,0
|
|
20240422,140800,16357048,468,468,468,468,0
|
|
20240422,140700,16357048,468,464,468,461,1914
|
|
20240422,140600,15473655,468,468,468,468,1
|
|
20240422,140500,15473187,465,465,465,465,1
|
|
20240422,140400,15472722,468,468,468,468,1
|
|
20240422,140300,15472254,465,465,465,465,193
|
|
20240422,140200,15382509,468,468,468,468,0
|
|
20240422,140100,15382509,468,468,468,468,0
|
|
20240422,140000,15382509,468,468,468,468,0
|
|
20240422,135900,15382509,468,468,468,468,2
|
|
20240422,135800,15381573,467,467,467,467,2000
|
|
20240422,135700,14447573,467,467,467,467,0
|
|
20240422,135600,14447573,467,467,467,467,0
|
|
20240422,135500,14447573,467,467,467,467,0
|
|
20240422,135400,14447573,467,467,467,467,2
|
|
20240422,135300,14446639,467,467,467,467,0
|
|
20240422,135200,14446639,467,467,467,467,0
|
|
20240422,135100,14446639,467,467,467,467,0
|
|
20240422,135000,14446639,467,467,467,467,0
|
|
20240422,134900,14446639,467,467,467,467,0
|
|
20240422,134800,14446639,467,467,467,467,100
|
|
20240422,134700,14399939,467,467,467,467,0
|
|
20240422,134600,14399939,467,467,467,467,0
|
|
20240422,134500,14399939,467,467,467,467,1
|
|
20240422,134400,14399472,467,467,467,467,0
|
|
20240422,134300,14399472,467,467,467,467,8
|
|
20240422,134200,14395736,467,467,467,467,0
|
|
20240422,134100,14395736,467,467,467,467,0
|
|
20240422,134000,14395736,467,467,467,467,36
|
|
20240422,133900,14378924,467,467,467,467,0
|
|
20240422,133800,14378924,467,467,467,467,0
|
|
20240422,133700,14378924,467,467,467,467,0
|
|
20240422,133600,14378924,467,467,467,467,0
|
|
20240422,133500,14378924,467,467,467,467,36
|
|
20240422,133400,14362112,467,467,467,467,10
|
|
20240422,133300,14357442,466,466,466,466,0
|
|
20240422,133200,14357442,466,466,466,466,0
|
|
20240422,133100,14357442,466,466,466,466,0
|
|
20240422,133000,14357442,466,468,468,466,363
|
|
20240422,132900,14187722,468,468,468,468,0
|
|
20240422,132800,14187722,468,468,468,468,1
|
|
20240422,132700,14187254,466,466,466,466,3
|
|
20240422,132600,14185856,468,468,468,468,0
|
|
20240422,132500,14185856,468,468,468,468,0
|
|
20240422,132400,14185856,468,468,468,468,1
|
|
20240422,132300,14185388,468,468,468,468,0
|
|
20240422,132200,14185388,468,468,468,468,0
|
|
20240422,132100,14185388,468,468,468,468,0
|
|
20240422,132000,14185388,468,468,468,468,0
|
|
20240422,131900,14185388,468,468,468,468,0
|
|
20240422,131800,14185388,468,468,468,468,0
|
|
20240422,131700,14185388,468,468,468,468,1
|
|
20240422,131600,14184920,468,468,468,468,0
|
|
20240422,131500,14184920,468,468,468,468,94
|
|
20240422,131400,14140928,468,468,468,468,0
|
|
20240422,131300,14140928,468,468,468,468,0
|
|
20240422,131200,14140928,468,468,468,468,0
|
|
20240422,131100,14140928,468,468,468,468,0
|
|
20240422,131000,14140928,468,468,468,468,0
|
|
20240422,130900,14140928,468,468,468,468,0
|
|
20240422,130800,14140928,468,468,468,468,38
|
|
20240422,130700,14123144,468,468,468,468,60
|
|
20240422,130600,14095064,468,468,468,468,0
|
|
20240422,130500,14095064,468,468,468,468,0
|
|
20240422,130400,14095064,468,468,468,468,0
|
|
20240422,130300,14095064,468,468,468,468,0
|
|
20240422,130200,14095064,468,468,468,468,0
|
|
20240422,130100,14095064,468,468,468,468,0
|
|
20240422,130000,14095064,468,468,468,468,0
|
|
20240422,125900,14095064,468,468,468,468,0
|
|
20240422,125800,14095064,468,468,468,468,0
|
|
20240422,125700,14095064,468,468,468,468,0
|
|
20240422,125600,14095064,468,468,468,468,0
|
|
20240422,125500,14095064,468,468,468,468,0
|
|
20240422,125400,14095064,468,468,468,468,88
|
|
20240422,125300,14053880,468,468,468,468,0
|
|
20240422,125200,14053880,468,468,468,468,0
|
|
20240422,125100,14053880,468,468,468,468,0
|
|
20240422,125000,14053880,468,468,468,468,1
|
|
20240422,124900,14053412,468,468,468,468,0
|
|
20240422,124800,14053412,468,468,468,468,1
|
|
20240422,124700,14052944,468,468,468,468,0
|
|
20240422,124600,14052944,468,468,468,468,0
|
|
20240422,124500,14052944,468,468,468,468,4
|
|
20240422,124400,14051072,468,468,468,468,0
|
|
20240422,124300,14051072,468,468,468,468,20
|
|
20240422,124200,14041712,468,468,468,468,10
|
|
20240422,124100,14037032,468,468,468,468,0
|
|
20240422,124000,14037032,468,468,468,468,0
|
|
20240422,123900,14037032,468,468,468,468,0
|
|
20240422,123800,14037032,468,468,468,468,0
|
|
20240422,123700,14037032,468,468,468,468,0
|
|
20240422,123600,14037032,468,468,468,468,0
|
|
20240422,123500,14037032,468,468,468,468,0
|
|
20240422,123400,14037032,468,468,468,468,0
|
|
20240422,123300,14037032,468,468,468,468,0
|
|
20240422,123200,14037032,468,468,468,468,0
|
|
20240422,123100,14037032,468,468,468,468,0
|
|
20240422,123000,14037032,468,468,468,468,0
|
|
20240422,122900,14037032,468,468,468,468,0
|
|
20240422,122800,14037032,468,468,468,468,0
|
|
20240422,122700,14037032,468,468,468,468,0
|
|
20240422,122600,14037032,468,468,468,468,0
|
|
20240422,122500,14037032,468,468,468,468,0
|
|
20240422,122400,14037032,468,468,468,468,0
|
|
20240422,122300,14037032,468,468,468,468,0
|
|
20240422,122200,14037032,468,468,468,468,0
|
|
20240422,122100,14037032,468,468,468,468,0
|
|
20240422,122000,14037032,468,468,468,468,1
|
|
20240422,121900,14036564,464,464,464,464,0
|
|
20240422,121800,14036564,464,464,464,464,0
|
|
20240422,121700,14036564,464,464,464,464,0
|
|
20240422,121600,14036564,464,464,464,464,0
|
|
20240422,121500,14036564,464,464,464,464,0
|
|
20240422,121400,14036564,464,464,464,464,0
|
|
20240422,121300,14036564,464,464,464,464,0
|
|
20240422,121200,14036564,464,464,464,464,0
|
|
20240422,121100,14036564,464,464,464,464,0
|
|
20240422,121000,14036564,464,464,464,464,1
|
|
20240422,120900,14036100,468,468,468,468,0
|
|
20240422,120800,14036100,468,468,468,468,15
|
|
20240422,120700,14029080,468,468,468,468,0
|
|
20240422,120600,14029080,468,468,468,468,0
|
|
20240422,120500,14029080,468,468,468,468,0
|
|
20240422,120400,14029080,468,468,468,468,507
|
|
20240422,120300,13791804,468,468,468,468,0
|
|
20240422,120200,13791804,468,468,468,468,0
|
|
20240422,120100,13791804,468,468,468,468,0
|
|
20240422,120000,13791804,468,468,468,468,0
|
|
20240422,115900,13791804,468,468,468,468,0
|
|
20240422,115800,13791804,468,468,468,468,0
|
|
20240422,115700,13791804,468,468,468,468,0
|
|
20240422,115600,13791804,468,468,468,468,0
|
|
20240422,115500,13791804,468,468,468,468,0
|
|
20240422,115400,13791804,468,466,468,466,66
|
|
20240422,115300,13761046,466,466,466,466,12
|
|
20240422,115200,13755454,466,466,466,466,0
|
|
20240422,115100,13755454,466,466,466,466,0
|
|
20240422,115000,13755454,466,466,466,466,0
|
|
20240422,114900,13755454,466,466,466,466,0
|
|
20240422,114800,13755454,466,466,466,466,0
|
|
20240422,114700,13755454,466,466,466,466,0
|
|
20240422,114600,13755454,466,466,466,466,0
|
|
20240422,114500,13755454,466,466,466,466,0
|
|
20240422,114400,13755454,466,466,466,466,4
|
|
20240422,114300,13753590,466,466,466,466,50
|
|
20240422,114200,13730290,466,466,466,466,56
|
|
20240422,114100,13704194,466,466,466,466,118
|
|
20240422,114000,13649206,466,466,466,466,60
|
|
20240422,113900,13621246,466,466,466,466,0
|
|
20240422,113800,13621246,466,466,466,466,0
|
|
20240422,113700,13621246,466,466,466,466,1
|
|
20240422,113600,13620780,465,465,465,465,3
|
|
20240422,113500,13619385,465,465,465,465,525
|
|
20240422,113400,13375260,465,465,465,465,0
|
|
20240422,113300,13375260,465,465,465,465,0
|
|
20240422,113200,13375260,465,463,465,463,22
|
|
20240422,113100,13365072,463,463,463,463,111
|
|
20240422,113000,13313679,465,465,465,465,0
|
|
20240422,112900,13313679,465,465,465,465,0
|
|
20240422,112800,13313679,465,465,465,465,0
|
|
20240422,112700,13313679,465,465,465,465,0
|
|
20240422,112600,13313679,465,465,465,465,1
|
|
20240422,112500,13313214,466,466,466,466,0
|
|
20240422,112400,13313214,466,466,466,466,0
|
|
20240422,112300,13313214,466,466,466,466,0
|
|
20240422,112200,13313214,466,466,466,466,0
|
|
20240422,112100,13313214,466,466,466,466,0
|
|
20240422,112000,13313214,466,466,466,466,0
|
|
20240422,111900,13313214,466,466,466,466,0
|
|
20240422,111800,13313214,466,466,466,466,0
|
|
20240422,111700,13313214,466,466,466,466,0
|
|
20240422,111600,13313214,466,466,466,466,0
|
|
20240422,111500,13313214,466,466,466,466,0
|
|
20240422,111400,13313214,466,466,466,466,0
|
|
20240422,111300,13313214,466,466,466,466,0
|
|
20240422,111200,13313214,466,466,466,466,0
|
|
20240422,111100,13313214,466,466,466,466,200
|
|
20240422,111000,13220014,466,466,466,466,0
|
|
20240422,110900,13220014,466,466,466,466,0
|
|
20240422,110800,13220014,466,466,466,466,0
|
|
20240422,110700,13220014,466,466,466,466,0
|
|
20240422,110600,13220014,466,466,466,466,0
|
|
20240422,110500,13220014,466,466,466,466,0
|
|
20240422,110400,13220014,466,466,466,466,0
|
|
20240422,110300,13220014,466,466,466,466,0
|
|
20240422,110200,13220014,466,466,466,466,0
|
|
20240422,110100,13220014,466,466,466,466,0
|
|
20240422,110000,13220014,466,466,466,466,0
|
|
20240422,105900,13220014,466,466,466,466,0
|
|
20240422,105800,13220014,466,466,466,466,0
|
|
20240422,105700,13220014,466,466,466,466,0
|
|
20240422,105600,13220014,466,466,466,466,0
|
|
20240422,105500,13220014,466,466,466,466,0
|
|
20240422,105400,13220014,466,466,466,466,0
|
|
20240422,105300,13220014,466,466,466,466,0
|
|
20240422,105200,13220014,466,466,466,466,100
|
|
20240422,105100,13173414,466,466,466,466,0
|
|
20240422,105000,13173414,466,466,466,466,0
|
|
20240422,104900,13173414,466,466,466,466,1
|
|
20240422,104800,13172948,463,463,463,463,0
|
|
20240422,104700,13172948,463,463,463,463,99
|
|
20240422,104600,13127111,466,466,466,466,0
|
|
20240422,104500,13127111,466,465,466,465,74
|
|
20240422,104400,13092700,463,463,463,463,894
|
|
20240422,104300,12678778,465,465,465,465,6
|
|
20240422,104200,12675988,466,466,466,466,0
|
|
20240422,104100,12675988,466,466,466,466,0
|
|
20240422,104000,12675988,466,466,466,466,23
|
|
20240422,103900,12665270,465,465,465,465,0
|
|
20240422,103800,12665270,465,465,465,465,0
|
|
20240422,103700,12665270,465,465,465,465,0
|
|
20240422,103600,12665270,465,464,465,464,522
|
|
20240422,103500,12422561,466,466,466,466,0
|
|
20240422,103400,12422561,466,466,466,466,0
|
|
20240422,103300,12422561,466,466,466,466,0
|
|
20240422,103200,12422561,466,466,466,466,0
|
|
20240422,103100,12422561,466,466,466,466,0
|
|
20240422,103000,12422561,466,466,466,466,0
|
|
20240422,102900,12422561,466,466,466,466,0
|
|
20240422,102800,12422561,466,466,466,466,0
|
|
20240422,102700,12422561,466,466,466,466,0
|
|
20240422,102600,12422561,466,466,466,466,0
|
|
20240422,102500,12422561,466,466,466,466,0
|
|
20240422,102400,12422561,466,466,466,466,0
|
|
20240422,102300,12422561,466,466,466,466,0
|
|
20240422,102200,12422561,466,466,466,466,0
|
|
20240422,102100,12422561,466,466,466,466,0
|
|
20240422,102000,12422561,466,466,466,466,0
|
|
20240422,101900,12422561,466,466,466,466,11
|
|
20240422,101800,12417435,469,469,469,469,0
|
|
20240422,101700,12417435,469,469,469,469,0
|
|
20240422,101600,12417435,469,469,469,469,0
|
|
20240422,101500,12417435,469,469,469,469,0
|
|
20240422,101400,12417435,469,469,469,469,0
|
|
20240422,101300,12417435,469,469,469,469,0
|
|
20240422,101200,12417435,469,469,469,469,0
|
|
20240422,101100,12417435,469,469,469,469,0
|
|
20240422,101000,12417435,469,469,469,469,0
|
|
20240422,100900,12417435,469,469,469,469,0
|
|
20240422,100800,12417435,469,469,469,469,0
|
|
20240422,100700,12417435,469,469,469,469,0
|
|
20240422,100600,12417435,469,469,469,469,1
|
|
20240422,100500,12416966,460,460,460,460,70
|
|
20240422,100400,12384766,470,465,470,465,26
|
|
20240422,100300,12372671,470,470,470,470,1000
|
|
20240422,100200,11902671,470,470,470,470,1
|
|
20240422,100100,11902201,470,470,470,470,1
|
|
20240422,100000,11901731,470,470,470,470,0
|
|
20240422,095900,11901731,470,470,470,470,0
|
|
20240422,095800,11901731,470,470,470,470,0
|
|
20240422,095700,11901731,470,470,470,470,0
|
|
20240422,095600,11901731,470,470,470,470,1
|
|
20240422,095500,11901261,468,470,470,468,101
|
|
20240422,095400,11853991,470,470,470,470,0
|
|
20240422,095300,11853991,470,470,470,470,0
|
|
20240422,095200,11853991,470,470,470,470,1
|
|
20240422,095100,11853521,470,470,470,470,0
|
|
20240422,095000,11853521,470,470,470,470,1
|
|
20240422,094900,11853051,471,471,471,471,0
|
|
20240422,094800,11853051,471,471,471,471,1
|
|
20240422,094700,11852580,469,471,471,469,102
|
|
20240422,094600,11804738,471,471,471,471,0
|
|
20240422,094500,11804738,471,471,471,471,200
|
|
20240422,094400,11710538,474,474,474,474,0
|
|
20240422,094300,11710538,474,474,474,474,0
|
|
20240422,094200,11710538,474,474,474,474,501
|
|
20240422,094100,11473064,470,474,474,470,200
|
|
20240422,094000,11378664,475,475,475,475,265
|
|
20240422,093900,11252789,476,476,476,476,500
|
|
20240422,093800,11014789,476,476,476,476,5
|
|
20240422,093700,11012409,476,476,476,476,200
|
|
20240422,093600,10917209,470,469,470,469,9500
|
|
20240422,093500,6452386,469,465,469,465,2023
|
|
20240422,093400,5503860,464,463,464,463,4683
|
|
20240422,093300,3335340,463,463,463,463,0
|
|
20240422,093200,3335340,463,463,463,463,0
|
|
20240422,093100,3335340,463,463,463,463,0
|
|
20240422,093000,3335340,463,463,463,463,0
|
|
20240422,092900,3335340,463,463,463,463,0
|
|
20240422,092800,3335340,463,463,463,463,0
|
|
20240422,092700,3335340,463,463,463,463,0
|
|
20240422,092600,3335340,463,463,463,463,0
|
|
20240422,092500,3335340,463,463,463,463,0
|
|
20240422,092400,3335340,463,463,463,463,0
|
|
20240422,092300,3335340,463,463,463,463,0
|
|
20240422,092200,3335340,463,463,463,463,0
|
|
20240422,092100,3335340,463,463,463,463,2589
|
|
20240422,092000,2136633,463,463,463,463,0
|
|
20240422,091900,2136633,463,463,463,463,1600
|
|
20240422,091800,1395833,463,463,463,463,0
|
|
20240422,091700,1395833,463,463,463,463,1
|
|
20240422,091600,1395370,463,463,463,463,0
|
|
20240422,091500,1395370,463,463,463,463,2
|
|
20240422,091400,1394444,463,462,463,462,201
|
|
20240422,091300,1301581,462,462,462,462,0
|
|
20240422,091200,1301581,462,462,462,462,1
|
|
20240422,091100,1301119,463,463,463,463,0
|
|
20240422,091000,1301119,463,463,463,463,0
|
|
20240422,090900,1301119,463,463,463,463,0
|
|
20240422,090800,1301119,463,463,463,463,0
|
|
20240422,090700,1301119,463,463,463,463,1
|
|
20240422,090600,1300656,461,461,461,461,0
|
|
20240422,090500,1300656,461,461,461,461,404
|
|
20240422,090400,1114412,461,460,461,460,696
|
|
20240422,090300,793912,464,464,464,464,0
|
|
20240422,090200,793912,464,464,464,464,0
|
|
20240422,090100,793912,464,464,464,464,1
|
|
20240422,090000,793448,455,457,468,455,1730
|