575 lines
24 KiB
CSV
575 lines
24 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,183200,14855315,858,858,858,858,42
|
|
20240419,183100,14855315,858,858,858,858,0
|
|
20240419,183000,14855315,858,858,858,858,0
|
|
20240419,182900,14855315,858,858,858,858,0
|
|
20240419,182800,14855315,858,858,858,858,0
|
|
20240419,182700,14855315,858,858,858,858,0
|
|
20240419,182600,14855315,858,858,858,858,0
|
|
20240419,182500,14855315,858,858,858,858,0
|
|
20240419,182400,14855315,858,858,858,858,0
|
|
20240419,182300,14855315,858,858,858,858,0
|
|
20240419,182200,14855315,858,858,858,858,0
|
|
20240419,182100,14855315,858,858,858,858,0
|
|
20240419,182000,14855315,858,858,858,858,0
|
|
20240419,181900,14855315,858,858,858,858,0
|
|
20240419,181800,14855315,858,858,858,858,0
|
|
20240419,181700,14855315,858,858,858,858,0
|
|
20240419,181600,14855315,858,858,858,858,0
|
|
20240419,181500,14855315,858,858,858,858,0
|
|
20240419,181400,14855315,858,858,858,858,0
|
|
20240419,181300,14855315,858,858,858,858,0
|
|
20240419,181200,14855315,858,858,858,858,0
|
|
20240419,181100,14855315,858,858,858,858,0
|
|
20240419,181000,14855315,858,858,858,858,0
|
|
20240419,180900,14855315,858,858,858,858,0
|
|
20240419,180800,14855315,858,858,858,858,0
|
|
20240419,180700,14855315,858,858,858,858,0
|
|
20240419,180600,14855315,858,858,858,858,0
|
|
20240419,180500,14855315,858,858,858,858,0
|
|
20240419,180400,14855315,858,858,858,858,0
|
|
20240419,180300,14855315,858,858,858,858,0
|
|
20240419,180200,14855315,858,858,858,858,42
|
|
20240419,180100,14855315,858,858,858,858,0
|
|
20240419,180000,14855315,858,858,858,858,0
|
|
20240419,175900,14855315,858,858,858,858,0
|
|
20240419,175800,14855315,858,858,858,858,0
|
|
20240419,175700,14855315,858,858,858,858,0
|
|
20240419,175600,14855315,858,858,858,858,0
|
|
20240419,175500,14855315,858,858,858,858,0
|
|
20240419,175400,14855315,858,858,858,858,0
|
|
20240419,175300,14855315,858,858,858,858,0
|
|
20240419,175200,14855315,858,858,858,858,0
|
|
20240419,175100,14855315,858,858,858,858,0
|
|
20240419,175000,14855315,858,858,858,858,0
|
|
20240419,174900,14855315,858,858,858,858,0
|
|
20240419,174800,14855315,858,858,858,858,0
|
|
20240419,174700,14855315,858,858,858,858,0
|
|
20240419,174600,14855315,858,858,858,858,0
|
|
20240419,174500,14855315,858,858,858,858,0
|
|
20240419,174400,14855315,858,858,858,858,0
|
|
20240419,174300,14855315,858,858,858,858,0
|
|
20240419,174200,14855315,858,858,858,858,0
|
|
20240419,174100,14855315,858,858,858,858,0
|
|
20240419,174000,14855315,858,858,858,858,0
|
|
20240419,173900,14855315,858,858,858,858,0
|
|
20240419,173800,14855315,858,858,858,858,0
|
|
20240419,173700,14855315,858,858,858,858,0
|
|
20240419,173600,14855315,858,858,858,858,0
|
|
20240419,173500,14855315,858,858,858,858,0
|
|
20240419,173400,14855315,858,858,858,858,0
|
|
20240419,173300,14855315,858,858,858,858,0
|
|
20240419,173200,14855315,858,858,858,858,42
|
|
20240419,173100,14855315,858,858,858,858,0
|
|
20240419,173000,14855315,858,858,858,858,0
|
|
20240419,172900,14855315,858,858,858,858,0
|
|
20240419,172800,14855315,858,858,858,858,0
|
|
20240419,172700,14855315,858,858,858,858,0
|
|
20240419,172600,14855315,858,858,858,858,0
|
|
20240419,172500,14855315,858,858,858,858,0
|
|
20240419,172400,14855315,858,858,858,858,0
|
|
20240419,172300,14855315,858,858,858,858,0
|
|
20240419,172200,14855315,858,858,858,858,0
|
|
20240419,172100,14855315,858,858,858,858,0
|
|
20240419,172000,14855315,858,858,858,858,0
|
|
20240419,171900,14855315,858,858,858,858,0
|
|
20240419,171800,14855315,858,858,858,858,0
|
|
20240419,171700,14855315,858,858,858,858,0
|
|
20240419,171600,14855315,858,858,858,858,0
|
|
20240419,171500,14855315,858,858,858,858,0
|
|
20240419,171400,14855315,858,858,858,858,0
|
|
20240419,171300,14855315,858,858,858,858,0
|
|
20240419,171200,14855315,858,858,858,858,0
|
|
20240419,171100,14855315,858,858,858,858,0
|
|
20240419,171000,14855315,858,858,858,858,0
|
|
20240419,170900,14855315,858,858,858,858,0
|
|
20240419,170800,14855315,858,858,858,858,0
|
|
20240419,170700,14855315,858,858,858,858,0
|
|
20240419,170600,14855315,858,858,858,858,0
|
|
20240419,170500,14855315,858,858,858,858,0
|
|
20240419,170400,14855315,858,858,858,858,0
|
|
20240419,170300,14855315,858,858,858,858,0
|
|
20240419,170200,14855315,858,858,858,858,42
|
|
20240419,170100,14855315,858,858,858,858,0
|
|
20240419,170000,14855315,858,858,858,858,0
|
|
20240419,165900,14855315,858,858,858,858,0
|
|
20240419,165800,14855315,858,858,858,858,0
|
|
20240419,165700,14855315,858,858,858,858,0
|
|
20240419,165600,14855315,858,858,858,858,0
|
|
20240419,165500,14855315,858,858,858,858,0
|
|
20240419,165400,14855315,858,858,858,858,0
|
|
20240419,165300,14855315,858,858,858,858,0
|
|
20240419,165200,14855315,858,858,858,858,0
|
|
20240419,165100,14855315,858,858,858,858,0
|
|
20240419,165000,14855315,858,858,858,858,0
|
|
20240419,164900,14855315,858,858,858,858,0
|
|
20240419,164800,14855315,858,858,858,858,0
|
|
20240419,164700,14855315,858,858,858,858,0
|
|
20240419,164600,14855315,858,858,858,858,0
|
|
20240419,164500,14855315,858,858,858,858,0
|
|
20240419,164400,14855315,858,858,858,858,0
|
|
20240419,164300,14855315,858,858,858,858,0
|
|
20240419,164200,14855315,858,858,858,858,0
|
|
20240419,164100,14855315,858,858,858,858,0
|
|
20240419,164000,14855315,858,858,858,858,0
|
|
20240419,163900,14855315,858,858,858,858,0
|
|
20240419,163800,14855315,858,858,858,858,0
|
|
20240419,163700,14855315,858,858,858,858,0
|
|
20240419,163600,14855315,858,858,858,858,0
|
|
20240419,163500,14855315,858,858,858,858,0
|
|
20240419,163400,14855315,858,858,858,858,0
|
|
20240419,163300,14855315,858,858,858,858,0
|
|
20240419,163200,14855315,858,858,858,858,42
|
|
20240419,163100,14855315,858,858,858,858,0
|
|
20240419,163000,14855315,858,858,858,858,0
|
|
20240419,162900,14855315,858,858,858,858,0
|
|
20240419,162800,14855315,858,858,858,858,0
|
|
20240419,162700,14855315,858,858,858,858,0
|
|
20240419,162600,14855315,858,858,858,858,0
|
|
20240419,162500,14855315,858,858,858,858,0
|
|
20240419,162400,14855315,858,858,858,858,0
|
|
20240419,162300,14855315,858,858,858,858,0
|
|
20240419,162200,14855315,858,858,858,858,0
|
|
20240419,162100,14855315,858,858,858,858,0
|
|
20240419,162000,14855315,858,858,858,858,0
|
|
20240419,161900,14855315,858,858,858,858,0
|
|
20240419,161800,14855315,858,858,858,858,0
|
|
20240419,161700,14855315,858,858,858,858,0
|
|
20240419,161600,14855315,858,858,858,858,0
|
|
20240419,161500,14855315,858,858,858,858,0
|
|
20240419,161400,14855315,858,858,858,858,0
|
|
20240419,161300,14855315,858,858,858,858,0
|
|
20240419,161200,14855315,858,858,858,858,0
|
|
20240419,161100,14855315,858,858,858,858,0
|
|
20240419,161000,14855315,858,858,858,858,0
|
|
20240419,160900,14855315,858,858,858,858,0
|
|
20240419,160800,14855315,858,858,858,858,0
|
|
20240419,160700,14855315,858,858,858,858,0
|
|
20240419,160600,14855315,858,858,858,858,0
|
|
20240419,160500,14855315,858,858,858,858,0
|
|
20240419,160400,14855315,858,858,858,858,0
|
|
20240419,160300,14855315,858,858,858,858,0
|
|
20240419,160200,14855315,858,858,858,858,42
|
|
20240419,160100,14855315,858,858,858,858,0
|
|
20240419,160000,14855315,858,858,858,858,0
|
|
20240419,155900,14855315,858,858,858,858,0
|
|
20240419,155800,14855315,858,858,858,858,0
|
|
20240419,155700,14855315,858,858,858,858,0
|
|
20240419,155600,14855315,858,858,858,858,0
|
|
20240419,155500,14855315,858,858,858,858,0
|
|
20240419,155400,14855315,858,858,858,858,0
|
|
20240419,155300,14855315,858,858,858,858,0
|
|
20240419,155200,14855315,858,858,858,858,0
|
|
20240419,155100,14855315,858,858,858,858,0
|
|
20240419,155000,14855315,858,858,858,858,0
|
|
20240419,154900,14855315,858,858,858,858,0
|
|
20240419,154800,14855315,858,858,858,858,0
|
|
20240419,154700,14855315,858,858,858,858,0
|
|
20240419,154600,14855315,858,858,858,858,0
|
|
20240419,154500,14855315,858,858,858,858,0
|
|
20240419,154400,14855315,858,858,858,858,0
|
|
20240419,154300,14855315,858,858,858,858,0
|
|
20240419,154200,14855315,858,858,858,858,0
|
|
20240419,154100,14855315,858,858,858,858,0
|
|
20240419,154000,14855315,858,858,858,858,0
|
|
20240419,153900,14855315,858,858,858,858,0
|
|
20240419,153800,14855315,858,858,858,858,0
|
|
20240419,153700,14855315,858,858,858,858,0
|
|
20240419,153600,14855315,858,858,858,858,0
|
|
20240419,153500,14855315,858,858,858,858,0
|
|
20240419,153400,14855315,858,858,858,858,0
|
|
20240419,153300,14855315,858,858,858,858,0
|
|
20240419,153200,14855315,858,858,858,858,42
|
|
20240419,153100,14855315,858,858,858,858,0
|
|
20240419,153000,14855315,858,858,858,858,42
|
|
20240419,152900,14819279,857,857,857,857,0
|
|
20240419,152800,14819279,857,857,857,857,0
|
|
20240419,152700,14819279,857,857,857,857,0
|
|
20240419,152600,14819279,857,857,857,857,0
|
|
20240419,152500,14819279,857,857,857,857,0
|
|
20240419,152400,14819279,857,857,857,857,0
|
|
20240419,152300,14819279,857,857,857,857,0
|
|
20240419,152200,14819279,857,857,857,857,0
|
|
20240419,152100,14819279,857,857,857,857,0
|
|
20240419,152000,14819279,857,857,857,857,0
|
|
20240419,151900,14819279,857,857,857,857,0
|
|
20240419,151800,14819279,857,857,857,857,0
|
|
20240419,151700,14819279,857,857,857,857,0
|
|
20240419,151600,14819279,857,857,857,857,37
|
|
20240419,151500,14787570,857,857,857,857,0
|
|
20240419,151400,14787570,857,857,857,857,0
|
|
20240419,151300,14787570,857,857,857,857,0
|
|
20240419,151200,14787570,857,857,857,857,0
|
|
20240419,151100,14787570,857,857,857,857,0
|
|
20240419,151000,14787570,857,857,857,857,0
|
|
20240419,150900,14787570,857,857,857,857,16
|
|
20240419,150800,14773858,856,856,856,856,0
|
|
20240419,150700,14773858,856,856,856,856,6
|
|
20240419,150600,14768722,858,858,858,858,0
|
|
20240419,150500,14768722,858,858,858,858,0
|
|
20240419,150400,14768722,858,858,858,858,2
|
|
20240419,150300,14767006,858,858,858,858,0
|
|
20240419,150200,14767006,858,858,858,858,0
|
|
20240419,150100,14767006,858,858,858,858,1
|
|
20240419,150000,14766148,856,854,856,854,794
|
|
20240419,145900,14086708,853,853,853,853,84
|
|
20240419,145800,14015056,853,853,853,853,7
|
|
20240419,145700,14009085,853,853,853,853,0
|
|
20240419,145600,14009085,853,853,853,853,16
|
|
20240419,145500,13995437,853,853,853,853,0
|
|
20240419,145400,13995437,853,853,853,853,0
|
|
20240419,145300,13995437,853,853,853,853,0
|
|
20240419,145200,13995437,853,853,853,853,0
|
|
20240419,145100,13995437,853,853,853,853,16
|
|
20240419,145000,13981789,854,854,854,854,0
|
|
20240419,144900,13981789,854,854,854,854,0
|
|
20240419,144800,13981789,854,854,854,854,1
|
|
20240419,144700,13980935,853,853,853,853,0
|
|
20240419,144600,13980935,853,853,853,853,16
|
|
20240419,144500,13967287,853,853,853,853,0
|
|
20240419,144400,13967287,853,853,853,853,0
|
|
20240419,144300,13967287,853,853,853,853,32
|
|
20240419,144200,13939991,854,854,854,854,0
|
|
20240419,144100,13939991,854,854,854,854,0
|
|
20240419,144000,13939991,854,854,854,854,0
|
|
20240419,143900,13939991,854,854,854,854,0
|
|
20240419,143800,13939991,854,854,854,854,0
|
|
20240419,143700,13939991,854,854,854,854,0
|
|
20240419,143600,13939991,854,854,854,854,0
|
|
20240419,143500,13939991,854,854,854,854,0
|
|
20240419,143400,13939991,854,854,854,854,1
|
|
20240419,143300,13939137,853,853,853,853,0
|
|
20240419,143200,13939137,853,853,853,853,0
|
|
20240419,143100,13939137,853,853,853,853,16
|
|
20240419,143000,13925489,852,852,852,852,0
|
|
20240419,142900,13925489,852,852,852,852,0
|
|
20240419,142800,13925489,852,852,852,852,0
|
|
20240419,142700,13925489,852,852,852,852,0
|
|
20240419,142600,13925489,852,852,852,852,103
|
|
20240419,142500,13837733,854,854,854,854,0
|
|
20240419,142400,13837733,854,854,854,854,1
|
|
20240419,142300,13836879,852,852,854,852,9
|
|
20240419,142200,13829209,852,852,852,852,5
|
|
20240419,142100,13824949,852,852,852,852,50
|
|
20240419,142000,13782349,851,851,851,851,0
|
|
20240419,141900,13782349,851,853,853,851,2574
|
|
20240419,141800,11589127,854,854,854,854,0
|
|
20240419,141700,11589127,854,854,854,854,0
|
|
20240419,141600,11589127,854,854,854,854,26
|
|
20240419,141500,11566923,854,854,854,854,0
|
|
20240419,141400,11566923,854,854,854,854,17
|
|
20240419,141300,11552405,856,856,856,856,0
|
|
20240419,141200,11552405,856,856,856,856,0
|
|
20240419,141100,11552405,856,856,856,856,11
|
|
20240419,141000,11542989,854,854,854,854,0
|
|
20240419,140900,11542989,854,854,854,854,0
|
|
20240419,140800,11542989,854,854,854,854,0
|
|
20240419,140700,11542989,854,854,854,854,17
|
|
20240419,140600,11528471,854,854,854,854,0
|
|
20240419,140500,11528471,854,854,854,854,24
|
|
20240419,140400,11507975,854,854,854,854,0
|
|
20240419,140300,11507975,854,854,854,854,0
|
|
20240419,140200,11507975,854,854,854,854,17
|
|
20240419,140100,11493457,854,854,854,854,0
|
|
20240419,140000,11493457,854,854,854,854,0
|
|
20240419,135900,11493457,854,854,854,854,16
|
|
20240419,135800,11479793,856,856,856,856,0
|
|
20240419,135700,11479793,856,856,856,856,0
|
|
20240419,135600,11479793,856,856,856,856,0
|
|
20240419,135500,11479793,856,856,856,856,0
|
|
20240419,135400,11479793,856,856,856,856,0
|
|
20240419,135300,11479793,856,856,856,856,0
|
|
20240419,135200,11479793,856,856,856,856,1
|
|
20240419,135100,11478937,854,854,854,854,16
|
|
20240419,135000,11465273,854,854,854,854,0
|
|
20240419,134900,11465273,854,854,854,854,0
|
|
20240419,134800,11465273,854,854,854,854,0
|
|
20240419,134700,11465273,854,854,854,854,17
|
|
20240419,134600,11450755,854,854,854,854,16
|
|
20240419,134500,11437091,856,856,856,856,0
|
|
20240419,134400,11437091,856,856,856,856,0
|
|
20240419,134300,11437091,856,856,856,856,0
|
|
20240419,134200,11437091,856,856,856,856,0
|
|
20240419,134100,11437091,856,854,856,854,17
|
|
20240419,134000,11422571,854,854,854,854,0
|
|
20240419,133900,11422571,854,854,854,854,32
|
|
20240419,133800,11395243,854,854,854,854,0
|
|
20240419,133700,11395243,854,854,854,854,0
|
|
20240419,133600,11395243,854,854,854,854,0
|
|
20240419,133500,11395243,854,854,854,854,0
|
|
20240419,133400,11395243,854,854,854,854,0
|
|
20240419,133300,11395243,854,854,854,854,0
|
|
20240419,133200,11395243,854,854,854,854,0
|
|
20240419,133100,11395243,854,854,854,854,0
|
|
20240419,133000,11395243,854,854,854,854,0
|
|
20240419,132900,11395243,854,854,854,854,0
|
|
20240419,132800,11395243,854,854,854,854,21
|
|
20240419,132700,11377309,854,854,854,854,14
|
|
20240419,132600,11365353,854,854,854,854,16
|
|
20240419,132500,11351689,854,854,854,854,0
|
|
20240419,132400,11351689,854,854,854,854,0
|
|
20240419,132300,11351689,854,854,854,854,0
|
|
20240419,132200,11351689,854,854,854,854,0
|
|
20240419,132100,11351689,854,854,854,854,16
|
|
20240419,132000,11338025,854,854,854,854,0
|
|
20240419,131900,11338025,854,854,854,854,0
|
|
20240419,131800,11338025,854,854,854,854,0
|
|
20240419,131700,11338025,854,854,854,854,0
|
|
20240419,131600,11338025,854,854,854,854,17
|
|
20240419,131500,11323507,856,856,856,856,0
|
|
20240419,131400,11323507,856,856,856,856,1
|
|
20240419,131300,11322651,852,852,852,852,0
|
|
20240419,131200,11322651,852,852,852,852,551
|
|
20240419,131100,10853199,852,852,852,852,0
|
|
20240419,131000,10853199,852,852,852,852,0
|
|
20240419,130900,10853199,852,852,852,852,1
|
|
20240419,130800,10852347,852,852,852,852,0
|
|
20240419,130700,10852347,852,852,852,852,0
|
|
20240419,130600,10852347,852,852,852,852,0
|
|
20240419,130500,10852347,852,852,852,852,0
|
|
20240419,130400,10852347,852,852,852,852,0
|
|
20240419,130300,10852347,852,852,852,852,0
|
|
20240419,130200,10852347,852,852,852,852,0
|
|
20240419,130100,10852347,852,852,852,852,0
|
|
20240419,130000,10852347,852,852,852,852,0
|
|
20240419,125900,10852347,852,852,852,852,0
|
|
20240419,125800,10852347,852,852,852,852,0
|
|
20240419,125700,10852347,852,852,852,852,0
|
|
20240419,125600,10852347,852,852,852,852,2
|
|
20240419,125500,10850643,852,852,852,852,20
|
|
20240419,125400,10833603,852,852,852,852,23
|
|
20240419,125300,10814007,852,852,852,852,0
|
|
20240419,125200,10814007,852,852,852,852,10
|
|
20240419,125100,10805487,852,852,852,852,0
|
|
20240419,125000,10805487,852,852,852,852,0
|
|
20240419,124900,10805487,852,852,852,852,176
|
|
20240419,124800,10655535,852,852,852,852,0
|
|
20240419,124700,10655535,852,852,852,852,0
|
|
20240419,124600,10655535,852,852,852,852,0
|
|
20240419,124500,10655535,852,852,852,852,0
|
|
20240419,124400,10655535,852,852,852,852,0
|
|
20240419,124300,10655535,852,852,852,852,0
|
|
20240419,124200,10655535,852,852,852,852,0
|
|
20240419,124100,10655535,852,852,852,852,0
|
|
20240419,124000,10655535,852,851,852,851,3
|
|
20240419,123900,10652980,852,852,852,852,15
|
|
20240419,123800,10640200,852,852,852,852,587
|
|
20240419,123700,10140076,853,853,853,853,0
|
|
20240419,123600,10140076,853,853,853,853,0
|
|
20240419,123500,10140076,853,853,853,853,0
|
|
20240419,123400,10140076,853,853,853,853,3
|
|
20240419,123300,10137517,856,856,856,856,0
|
|
20240419,123200,10137517,856,856,856,856,0
|
|
20240419,123100,10137517,856,856,856,856,1
|
|
20240419,123000,10136661,856,856,856,856,0
|
|
20240419,122900,10136661,856,856,856,856,0
|
|
20240419,122800,10136661,856,856,856,856,0
|
|
20240419,122700,10136661,856,856,856,856,0
|
|
20240419,122600,10136661,856,856,856,856,0
|
|
20240419,122500,10136661,856,856,856,856,0
|
|
20240419,122400,10136661,856,856,856,856,0
|
|
20240419,122300,10136661,856,856,856,856,0
|
|
20240419,122200,10136661,856,856,856,856,6
|
|
20240419,122100,10131525,856,856,856,856,0
|
|
20240419,122000,10131525,856,856,856,856,1
|
|
20240419,121900,10130669,851,851,851,851,0
|
|
20240419,121800,10130669,851,851,851,851,0
|
|
20240419,121700,10130669,851,851,851,851,0
|
|
20240419,121600,10130669,851,851,851,851,0
|
|
20240419,121500,10130669,851,851,851,851,0
|
|
20240419,121400,10130669,851,851,851,851,0
|
|
20240419,121300,10130669,851,851,851,851,0
|
|
20240419,121200,10130669,851,851,851,851,0
|
|
20240419,121100,10130669,851,851,851,851,0
|
|
20240419,121000,10130669,851,851,851,851,0
|
|
20240419,120900,10130669,851,851,851,851,0
|
|
20240419,120800,10130669,851,851,851,851,0
|
|
20240419,120700,10130669,851,855,855,851,5000
|
|
20240419,120600,5865647,856,856,856,856,0
|
|
20240419,120500,5865647,856,856,856,856,0
|
|
20240419,120400,5865647,856,856,856,856,0
|
|
20240419,120300,5865647,856,856,856,856,0
|
|
20240419,120200,5865647,856,856,856,856,0
|
|
20240419,120100,5865647,856,856,856,856,0
|
|
20240419,120000,5865647,856,856,856,856,0
|
|
20240419,115900,5865647,856,856,856,856,0
|
|
20240419,115800,5865647,856,856,856,856,0
|
|
20240419,115700,5865647,856,856,856,856,0
|
|
20240419,115600,5865647,856,856,856,856,0
|
|
20240419,115500,5865647,856,856,856,856,0
|
|
20240419,115400,5865647,856,856,856,856,0
|
|
20240419,115300,5865647,856,856,856,856,0
|
|
20240419,115200,5865647,856,856,856,856,0
|
|
20240419,115100,5865647,856,856,856,856,0
|
|
20240419,115000,5865647,856,856,856,856,0
|
|
20240419,114900,5865647,856,856,856,856,0
|
|
20240419,114800,5865647,856,856,856,856,0
|
|
20240419,114700,5865647,856,856,856,856,0
|
|
20240419,114600,5865647,856,856,856,856,0
|
|
20240419,114500,5865647,856,856,856,856,0
|
|
20240419,114400,5865647,856,856,856,856,0
|
|
20240419,114300,5865647,856,856,856,856,0
|
|
20240419,114200,5865647,856,856,856,856,0
|
|
20240419,114100,5865647,856,856,856,856,200
|
|
20240419,114000,5694447,856,856,856,856,0
|
|
20240419,113900,5694447,856,856,856,856,2
|
|
20240419,113800,5692735,856,856,856,856,0
|
|
20240419,113700,5692735,856,856,856,856,0
|
|
20240419,113600,5692735,856,856,856,856,0
|
|
20240419,113500,5692735,856,856,856,856,0
|
|
20240419,113400,5692735,856,856,856,856,0
|
|
20240419,113300,5692735,856,856,856,856,0
|
|
20240419,113200,5692735,856,856,856,856,0
|
|
20240419,113100,5692735,856,856,856,856,0
|
|
20240419,113000,5692735,856,855,856,855,226
|
|
20240419,112900,5499504,856,856,856,856,0
|
|
20240419,112800,5499504,856,856,856,856,0
|
|
20240419,112700,5499504,856,856,856,856,1
|
|
20240419,112600,5498648,856,856,856,856,0
|
|
20240419,112500,5498648,856,856,856,856,0
|
|
20240419,112400,5498648,856,856,856,856,0
|
|
20240419,112300,5498648,856,856,856,856,0
|
|
20240419,112200,5498648,856,856,856,856,0
|
|
20240419,112100,5498648,856,856,856,856,1
|
|
20240419,112000,5497792,856,856,856,856,1
|
|
20240419,111900,5496936,855,855,855,855,0
|
|
20240419,111800,5496936,855,855,855,855,0
|
|
20240419,111700,5496936,855,855,855,855,0
|
|
20240419,111600,5496936,855,855,855,855,21
|
|
20240419,111500,5478981,856,856,856,856,0
|
|
20240419,111400,5478981,856,856,856,856,0
|
|
20240419,111300,5478981,856,856,856,856,0
|
|
20240419,111200,5478981,856,856,856,856,0
|
|
20240419,111100,5478981,856,856,856,856,0
|
|
20240419,111000,5478981,856,856,856,856,0
|
|
20240419,110900,5478981,856,856,856,856,0
|
|
20240419,110800,5478981,856,856,856,856,0
|
|
20240419,110700,5478981,856,856,856,856,1
|
|
20240419,110600,5478125,856,856,856,856,0
|
|
20240419,110500,5478125,856,856,856,856,0
|
|
20240419,110400,5478125,856,856,856,856,0
|
|
20240419,110300,5478125,856,856,856,856,0
|
|
20240419,110200,5478125,856,856,856,856,0
|
|
20240419,110100,5478125,856,856,856,856,614
|
|
20240419,110000,4952541,856,856,856,856,0
|
|
20240419,105900,4952541,856,856,856,856,0
|
|
20240419,105800,4952541,856,856,856,856,0
|
|
20240419,105700,4952541,856,856,856,856,0
|
|
20240419,105600,4952541,856,856,856,856,0
|
|
20240419,105500,4952541,856,856,856,856,2
|
|
20240419,105400,4950829,856,856,856,856,0
|
|
20240419,105300,4950829,856,856,856,856,0
|
|
20240419,105200,4950829,856,856,856,856,2
|
|
20240419,105100,4949117,856,856,856,856,148
|
|
20240419,105000,4822429,856,856,856,856,1
|
|
20240419,104900,4821573,858,858,858,858,0
|
|
20240419,104800,4821573,858,858,858,858,0
|
|
20240419,104700,4821573,858,858,858,858,0
|
|
20240419,104600,4821573,858,858,858,858,0
|
|
20240419,104500,4821573,858,858,858,858,0
|
|
20240419,104400,4821573,858,858,858,858,0
|
|
20240419,104300,4821573,858,858,858,858,0
|
|
20240419,104200,4821573,858,858,858,858,0
|
|
20240419,104100,4821573,858,858,858,858,0
|
|
20240419,104000,4821573,858,858,858,858,0
|
|
20240419,103900,4821573,858,858,858,858,300
|
|
20240419,103800,4564173,858,858,858,858,0
|
|
20240419,103700,4564173,858,858,858,858,0
|
|
20240419,103600,4564173,858,858,858,858,0
|
|
20240419,103500,4564173,858,858,858,858,0
|
|
20240419,103400,4564173,858,858,858,858,0
|
|
20240419,103300,4564173,858,858,858,858,10
|
|
20240419,103200,4555593,858,858,858,858,0
|
|
20240419,103100,4555593,858,858,858,858,0
|
|
20240419,103000,4555593,858,858,858,858,0
|
|
20240419,102900,4555593,858,858,858,858,19
|
|
20240419,102800,4539291,858,858,858,858,0
|
|
20240419,102700,4539291,858,858,858,858,0
|
|
20240419,102600,4539291,858,858,858,858,1
|
|
20240419,102500,4538433,855,855,855,855,0
|
|
20240419,102400,4538433,855,855,855,855,0
|
|
20240419,102300,4538433,855,855,855,855,0
|
|
20240419,102200,4538433,855,855,855,855,0
|
|
20240419,102100,4538433,855,855,855,855,0
|
|
20240419,102000,4538433,855,855,855,855,0
|
|
20240419,101900,4538433,855,855,855,855,0
|
|
20240419,101800,4538433,855,855,855,855,1
|
|
20240419,101700,4537578,858,858,858,858,11
|
|
20240419,101600,4528140,860,860,860,860,0
|
|
20240419,101500,4528140,860,860,860,860,0
|
|
20240419,101400,4528140,860,857,860,857,4690
|
|
20240419,101300,502781,857,857,857,857,4
|
|
20240419,101200,499353,855,855,855,855,0
|
|
20240419,101100,499353,855,855,855,855,2
|
|
20240419,101000,497643,855,855,855,855,2
|
|
20240419,100900,495933,855,855,857,855,11
|
|
20240419,100800,486526,855,855,855,855,0
|
|
20240419,100700,486526,855,855,855,855,16
|
|
20240419,100600,472846,859,859,859,859,0
|
|
20240419,100500,472846,859,859,859,859,0
|
|
20240419,100400,472846,859,859,859,859,3
|
|
20240419,100300,470269,859,859,859,859,0
|
|
20240419,100200,470269,859,859,859,859,0
|
|
20240419,100100,470269,859,859,859,859,0
|
|
20240419,100000,470269,859,859,859,859,0
|
|
20240419,095900,470269,859,859,859,859,0
|
|
20240419,095800,470269,859,859,859,859,0
|
|
20240419,095700,470269,859,859,859,859,0
|
|
20240419,095600,470269,859,859,859,859,0
|
|
20240419,095500,470269,859,859,859,859,0
|
|
20240419,095400,470269,859,859,859,859,0
|
|
20240419,095300,470269,859,859,859,859,1
|
|
20240419,095200,469410,859,859,859,859,1
|
|
20240419,095100,468551,859,859,859,859,0
|
|
20240419,095000,468551,859,859,859,859,1
|
|
20240419,094900,467692,859,859,859,859,0
|
|
20240419,094800,467692,859,859,859,859,0
|
|
20240419,094700,467692,859,859,859,859,0
|
|
20240419,094600,467692,859,859,859,859,0
|
|
20240419,094500,467692,859,859,859,859,1
|
|
20240419,094400,466833,854,859,859,854,2
|
|
20240419,094300,465120,861,861,861,861,0
|
|
20240419,094200,465120,861,861,861,861,2
|
|
20240419,094100,463398,861,861,861,861,0
|
|
20240419,094000,463398,861,861,861,861,0
|
|
20240419,093900,463398,861,861,861,861,4
|
|
20240419,093800,459954,861,861,861,861,1
|
|
20240419,093700,459093,853,853,853,853,0
|
|
20240419,093600,459093,853,853,853,853,0
|
|
20240419,093500,459093,853,853,853,853,0
|
|
20240419,093400,459093,853,853,853,853,0
|
|
20240419,093300,459093,853,853,853,853,0
|
|
20240419,093200,459093,853,853,853,853,0
|
|
20240419,093100,459093,853,856,856,853,300
|
|
20240419,093000,202840,855,855,855,855,0
|
|
20240419,092900,202840,855,855,855,855,0
|
|
20240419,092800,202840,855,855,855,855,0
|
|
20240419,092700,202840,855,855,855,855,0
|
|
20240419,092600,202840,855,855,855,855,0
|
|
20240419,092500,202840,855,855,855,855,0
|
|
20240419,092400,202840,855,855,855,855,0
|
|
20240419,092300,202840,855,855,855,855,0
|
|
20240419,092200,202840,855,855,855,855,0
|
|
20240419,092100,202840,855,855,855,855,0
|
|
20240419,092000,202840,855,855,855,855,0
|
|
20240419,091900,202840,855,861,861,855,39
|
|
20240419,091800,169477,861,861,861,861,0
|
|
20240419,091700,169477,861,861,861,861,0
|
|
20240419,091600,169477,861,861,861,861,0
|
|
20240419,091500,169477,861,861,861,861,0
|
|
20240419,091400,169477,861,861,861,861,0
|
|
20240419,091300,169477,861,861,861,861,0
|
|
20240419,091200,169477,861,861,861,861,0
|
|
20240419,091100,169477,861,861,861,861,0
|
|
20240419,091000,169477,861,861,861,861,0
|
|
20240419,090900,169477,861,861,861,861,0
|
|
20240419,090800,169477,861,861,861,861,0
|
|
20240419,090700,169477,861,861,861,861,0
|
|
20240419,090600,169477,861,861,861,861,0
|
|
20240419,090500,169477,861,861,861,861,1
|
|
20240419,090400,168616,855,855,855,855,0
|
|
20240419,090300,168616,855,855,855,855,34
|
|
20240419,090200,139546,861,861,861,861,97
|
|
20240419,090100,56029,861,861,861,861,1
|
|
20240419,090000,55168,862,862,862,862,64
|