584 lines
25 KiB
CSV
584 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,184100,43199514,470,470,470,470,1780
|
|
20240402,184000,43199514,470,470,470,470,0
|
|
20240402,183900,43199514,470,470,470,470,0
|
|
20240402,183800,43199514,470,470,470,470,0
|
|
20240402,183700,43199514,470,470,470,470,0
|
|
20240402,183600,43199514,470,470,470,470,0
|
|
20240402,183500,43199514,470,470,470,470,0
|
|
20240402,183400,43199514,470,470,470,470,0
|
|
20240402,183300,43199514,470,470,470,470,0
|
|
20240402,183200,43199514,470,470,470,470,0
|
|
20240402,183100,43199514,470,470,470,470,0
|
|
20240402,183000,43199514,470,470,470,470,0
|
|
20240402,182900,43199514,470,470,470,470,0
|
|
20240402,182800,43199514,470,470,470,470,0
|
|
20240402,182700,43199514,470,470,470,470,0
|
|
20240402,182600,43199514,470,470,470,470,0
|
|
20240402,182500,43199514,470,470,470,470,0
|
|
20240402,182400,43199514,470,470,470,470,0
|
|
20240402,182300,43199514,470,470,470,470,0
|
|
20240402,182200,43199514,470,470,470,470,0
|
|
20240402,182100,43199514,470,470,470,470,0
|
|
20240402,182000,43199514,470,470,470,470,0
|
|
20240402,181900,43199514,470,470,470,470,0
|
|
20240402,181800,43199514,470,470,470,470,0
|
|
20240402,181700,43199514,470,470,470,470,0
|
|
20240402,181600,43199514,470,470,470,470,0
|
|
20240402,181500,43199514,470,470,470,470,0
|
|
20240402,181400,43199514,470,470,470,470,0
|
|
20240402,181300,43199514,470,470,470,470,0
|
|
20240402,181200,43199514,470,470,470,470,0
|
|
20240402,181100,43199514,470,470,470,470,1780
|
|
20240402,181000,43199514,470,470,470,470,0
|
|
20240402,180900,43199514,470,470,470,470,0
|
|
20240402,180800,43199514,470,470,470,470,0
|
|
20240402,180700,43199514,470,470,470,470,0
|
|
20240402,180600,43199514,470,470,470,470,0
|
|
20240402,180500,43199514,470,470,470,470,0
|
|
20240402,180400,43199514,470,470,470,470,0
|
|
20240402,180300,43199514,470,470,470,470,0
|
|
20240402,180200,43199514,470,470,470,470,0
|
|
20240402,180100,43199514,470,470,470,470,0
|
|
20240402,180000,43199514,470,470,470,470,0
|
|
20240402,175900,43199514,470,470,470,470,0
|
|
20240402,175800,43199514,470,470,470,470,0
|
|
20240402,175700,43199514,470,470,470,470,0
|
|
20240402,175600,43199514,470,470,470,470,0
|
|
20240402,175500,43199514,470,470,470,470,0
|
|
20240402,175400,43199514,470,470,470,470,0
|
|
20240402,175300,43199514,470,470,470,470,0
|
|
20240402,175200,43199514,470,470,470,470,0
|
|
20240402,175100,43199514,470,470,470,470,0
|
|
20240402,175000,43199514,470,470,470,470,0
|
|
20240402,174900,43199514,470,470,470,470,0
|
|
20240402,174800,43199514,470,470,470,470,0
|
|
20240402,174700,43199514,470,470,470,470,0
|
|
20240402,174600,43199514,470,470,470,470,0
|
|
20240402,174500,43199514,470,470,470,470,0
|
|
20240402,174400,43199514,470,470,470,470,0
|
|
20240402,174300,43199514,470,470,470,470,0
|
|
20240402,174200,43199514,470,470,470,470,0
|
|
20240402,174100,43199514,470,470,470,470,1780
|
|
20240402,174000,43199514,470,470,470,470,0
|
|
20240402,173900,43199514,470,470,470,470,0
|
|
20240402,173800,43199514,470,470,470,470,0
|
|
20240402,173700,43199514,470,470,470,470,0
|
|
20240402,173600,43199514,470,470,470,470,0
|
|
20240402,173500,43199514,470,470,470,470,0
|
|
20240402,173400,43199514,470,470,470,470,0
|
|
20240402,173300,43199514,470,470,470,470,0
|
|
20240402,173200,43199514,470,470,470,470,0
|
|
20240402,173100,43199514,470,470,470,470,0
|
|
20240402,173000,43199514,470,470,470,470,0
|
|
20240402,172900,43199514,470,470,470,470,0
|
|
20240402,172800,43199514,470,470,470,470,0
|
|
20240402,172700,43199514,470,470,470,470,0
|
|
20240402,172600,43199514,470,470,470,470,0
|
|
20240402,172500,43199514,470,470,470,470,0
|
|
20240402,172400,43199514,470,470,470,470,0
|
|
20240402,172300,43199514,470,470,470,470,0
|
|
20240402,172200,43199514,470,470,470,470,0
|
|
20240402,172100,43199514,470,470,470,470,0
|
|
20240402,172000,43199514,470,470,470,470,0
|
|
20240402,171900,43199514,470,470,470,470,0
|
|
20240402,171800,43199514,470,470,470,470,0
|
|
20240402,171700,43199514,470,470,470,470,0
|
|
20240402,171600,43199514,470,470,470,470,0
|
|
20240402,171500,43199514,470,470,470,470,0
|
|
20240402,171400,43199514,470,470,470,470,0
|
|
20240402,171300,43199514,470,470,470,470,0
|
|
20240402,171200,43199514,470,470,470,470,0
|
|
20240402,171100,43199514,470,470,470,470,1780
|
|
20240402,171000,43199514,470,470,470,470,0
|
|
20240402,170900,43199514,470,470,470,470,0
|
|
20240402,170800,43199514,470,470,470,470,0
|
|
20240402,170700,43199514,470,470,470,470,0
|
|
20240402,170600,43199514,470,470,470,470,0
|
|
20240402,170500,43199514,470,470,470,470,0
|
|
20240402,170400,43199514,470,470,470,470,0
|
|
20240402,170300,43199514,470,470,470,470,0
|
|
20240402,170200,43199514,470,470,470,470,0
|
|
20240402,170100,43199514,470,470,470,470,0
|
|
20240402,170000,43199514,470,470,470,470,0
|
|
20240402,165900,43199514,470,470,470,470,0
|
|
20240402,165800,43199514,470,470,470,470,0
|
|
20240402,165700,43199514,470,470,470,470,0
|
|
20240402,165600,43199514,470,470,470,470,0
|
|
20240402,165500,43199514,470,470,470,470,0
|
|
20240402,165400,43199514,470,470,470,470,0
|
|
20240402,165300,43199514,470,470,470,470,0
|
|
20240402,165200,43199514,470,470,470,470,0
|
|
20240402,165100,43199514,470,470,470,470,0
|
|
20240402,165000,43199514,470,470,470,470,0
|
|
20240402,164900,43199514,470,470,470,470,0
|
|
20240402,164800,43199514,470,470,470,470,0
|
|
20240402,164700,43199514,470,470,470,470,0
|
|
20240402,164600,43199514,470,470,470,470,0
|
|
20240402,164500,43199514,470,470,470,470,0
|
|
20240402,164400,43199514,470,470,470,470,0
|
|
20240402,164300,43199514,470,470,470,470,0
|
|
20240402,164200,43199514,470,470,470,470,0
|
|
20240402,164100,43199514,470,470,470,470,1780
|
|
20240402,164000,43199514,470,470,470,470,0
|
|
20240402,163900,43199514,470,470,470,470,0
|
|
20240402,163800,43199514,470,470,470,470,0
|
|
20240402,163700,43199514,470,470,470,470,0
|
|
20240402,163600,43199514,470,470,470,470,0
|
|
20240402,163500,43199514,470,470,470,470,0
|
|
20240402,163400,43199514,470,470,470,470,0
|
|
20240402,163300,43199514,470,470,470,470,0
|
|
20240402,163200,43199514,470,470,470,470,0
|
|
20240402,163100,43199514,470,470,470,470,0
|
|
20240402,163000,43199514,470,470,470,470,0
|
|
20240402,162900,43199514,470,470,470,470,0
|
|
20240402,162800,43199514,470,470,470,470,0
|
|
20240402,162700,43199514,470,470,470,470,0
|
|
20240402,162600,43199514,470,470,470,470,0
|
|
20240402,162500,43199514,470,470,470,470,0
|
|
20240402,162400,43199514,470,470,470,470,0
|
|
20240402,162300,43199514,470,470,470,470,0
|
|
20240402,162200,43199514,470,470,470,470,0
|
|
20240402,162100,43199514,470,470,470,470,0
|
|
20240402,162000,43199514,470,470,470,470,0
|
|
20240402,161900,43199514,470,470,470,470,0
|
|
20240402,161800,43199514,470,470,470,470,0
|
|
20240402,161700,43199514,470,470,470,470,0
|
|
20240402,161600,43199514,470,470,470,470,0
|
|
20240402,161500,43199514,470,470,470,470,0
|
|
20240402,161400,43199514,470,470,470,470,0
|
|
20240402,161300,43199514,470,470,470,470,0
|
|
20240402,161200,43199514,470,470,470,470,0
|
|
20240402,161100,43199514,470,470,470,470,1780
|
|
20240402,161000,43199514,470,470,470,470,0
|
|
20240402,160900,43199514,470,470,470,470,0
|
|
20240402,160800,43199514,470,470,470,470,0
|
|
20240402,160700,43199514,470,470,470,470,0
|
|
20240402,160600,43199514,470,470,470,470,0
|
|
20240402,160500,43199514,470,470,470,470,0
|
|
20240402,160400,43199514,470,470,470,470,0
|
|
20240402,160300,43199514,470,470,470,470,0
|
|
20240402,160200,43199514,470,470,470,470,0
|
|
20240402,160100,43199514,470,470,470,470,0
|
|
20240402,160000,43199514,470,470,470,470,0
|
|
20240402,155900,43199514,470,470,470,470,0
|
|
20240402,155800,43199514,470,470,470,470,0
|
|
20240402,155700,43199514,470,470,470,470,0
|
|
20240402,155600,43199514,470,470,470,470,0
|
|
20240402,155500,43199514,470,470,470,470,0
|
|
20240402,155400,43199514,470,470,470,470,0
|
|
20240402,155300,43199514,470,470,470,470,0
|
|
20240402,155200,43199514,470,470,470,470,0
|
|
20240402,155100,43199514,470,470,470,470,0
|
|
20240402,155000,43199514,470,470,470,470,0
|
|
20240402,154900,43199514,470,470,470,470,0
|
|
20240402,154800,43199514,470,470,470,470,0
|
|
20240402,154700,43199514,470,470,470,470,0
|
|
20240402,154600,43199514,470,470,470,470,0
|
|
20240402,154500,43199514,470,470,470,470,0
|
|
20240402,154400,43199514,470,470,470,470,0
|
|
20240402,154300,43199514,470,470,470,470,0
|
|
20240402,154200,43199514,470,470,470,470,0
|
|
20240402,154100,43199514,470,470,470,470,1780
|
|
20240402,154000,43199514,470,470,470,470,0
|
|
20240402,153900,43199514,470,470,470,470,0
|
|
20240402,153800,43199514,470,470,470,470,0
|
|
20240402,153700,43199514,470,470,470,470,0
|
|
20240402,153600,43199514,470,470,470,470,0
|
|
20240402,153500,43199514,470,470,470,470,0
|
|
20240402,153400,43199514,470,470,470,470,0
|
|
20240402,153300,43199514,470,470,470,470,0
|
|
20240402,153200,43199514,470,470,470,470,0
|
|
20240402,153100,43199514,470,470,470,470,0
|
|
20240402,153000,43199514,470,470,470,470,1780
|
|
20240402,152900,42362914,470,470,470,470,0
|
|
20240402,152800,42362914,470,470,470,470,0
|
|
20240402,152700,42362914,470,470,470,470,0
|
|
20240402,152600,42362914,470,470,470,470,0
|
|
20240402,152500,42362914,470,470,470,470,0
|
|
20240402,152400,42362914,470,470,470,470,0
|
|
20240402,152300,42362914,470,470,470,470,0
|
|
20240402,152200,42362914,470,470,470,470,0
|
|
20240402,152100,42362914,470,470,470,470,0
|
|
20240402,152000,42362914,470,470,470,470,0
|
|
20240402,151900,42362914,470,467,470,466,1566
|
|
20240402,151800,41632953,467,467,467,467,0
|
|
20240402,151700,41632953,467,467,467,467,5
|
|
20240402,151600,41630618,467,467,467,467,0
|
|
20240402,151500,41630618,467,467,467,467,0
|
|
20240402,151400,41630618,467,467,467,467,0
|
|
20240402,151300,41630618,467,467,467,467,0
|
|
20240402,151200,41630618,467,467,467,467,0
|
|
20240402,151100,41630618,467,467,467,467,4
|
|
20240402,151000,41628750,467,467,467,467,0
|
|
20240402,150900,41628750,467,467,467,467,0
|
|
20240402,150800,41628750,467,467,467,467,0
|
|
20240402,150700,41628750,467,467,467,467,0
|
|
20240402,150600,41628750,467,467,467,467,0
|
|
20240402,150500,41628750,467,467,467,467,0
|
|
20240402,150400,41628750,467,470,470,467,33
|
|
20240402,150300,41613252,470,470,470,470,0
|
|
20240402,150200,41613252,470,470,470,470,0
|
|
20240402,150100,41613252,470,470,470,470,0
|
|
20240402,150000,41613252,470,470,470,470,0
|
|
20240402,145900,41613252,470,470,470,470,0
|
|
20240402,145800,41613252,470,470,470,470,0
|
|
20240402,145700,41613252,470,470,470,470,0
|
|
20240402,145600,41613252,470,470,470,470,2
|
|
20240402,145500,41612312,470,470,470,470,0
|
|
20240402,145400,41612312,470,470,470,470,0
|
|
20240402,145300,41612312,470,470,470,470,0
|
|
20240402,145200,41612312,470,470,470,470,0
|
|
20240402,145100,41612312,470,470,470,470,0
|
|
20240402,145000,41612312,470,470,470,470,40
|
|
20240402,144900,41593512,470,470,470,470,113
|
|
20240402,144800,41540402,466,466,466,466,0
|
|
20240402,144700,41540402,466,466,466,466,0
|
|
20240402,144600,41540402,466,468,468,466,800
|
|
20240402,144500,41166642,469,469,469,469,0
|
|
20240402,144400,41166642,469,469,469,469,0
|
|
20240402,144300,41166642,469,469,469,469,1
|
|
20240402,144200,41166173,470,469,470,469,3
|
|
20240402,144100,41164765,468,468,468,468,46
|
|
20240402,144000,41143237,468,468,468,468,0
|
|
20240402,143900,41143237,468,468,468,468,752
|
|
20240402,143800,40791301,466,466,466,466,0
|
|
20240402,143700,40791301,466,466,466,466,0
|
|
20240402,143600,40791301,466,466,466,466,0
|
|
20240402,143500,40791301,466,466,466,466,0
|
|
20240402,143400,40791301,466,466,466,466,3150
|
|
20240402,143300,39323401,468,468,468,468,0
|
|
20240402,143200,39323401,468,468,468,468,1
|
|
20240402,143100,39322933,466,466,466,466,0
|
|
20240402,143000,39322933,466,466,466,466,0
|
|
20240402,142900,39322933,466,466,466,466,0
|
|
20240402,142800,39322933,466,466,466,466,0
|
|
20240402,142700,39322933,466,466,466,466,0
|
|
20240402,142600,39322933,466,466,466,466,0
|
|
20240402,142500,39322933,466,466,466,466,2644
|
|
20240402,142400,38090829,466,466,466,466,0
|
|
20240402,142300,38090829,466,466,466,466,4177
|
|
20240402,142200,36144347,467,467,467,467,145
|
|
20240402,142100,36076632,467,468,468,467,11517
|
|
20240402,142000,30692013,469,470,470,469,3656
|
|
20240402,141900,28976298,471,471,471,471,0
|
|
20240402,141800,28976298,471,471,471,471,0
|
|
20240402,141700,28976298,471,471,471,471,0
|
|
20240402,141600,28976298,471,471,471,471,0
|
|
20240402,141500,28976298,471,471,471,471,0
|
|
20240402,141400,28976298,471,471,471,471,0
|
|
20240402,141300,28976298,471,471,471,471,0
|
|
20240402,141200,28976298,471,471,471,471,0
|
|
20240402,141100,28976298,471,471,471,471,0
|
|
20240402,141000,28976298,471,471,471,471,1
|
|
20240402,140900,28975827,469,469,469,469,0
|
|
20240402,140800,28975827,469,469,469,469,0
|
|
20240402,140700,28975827,469,469,469,469,0
|
|
20240402,140600,28975827,469,469,469,469,0
|
|
20240402,140500,28975827,469,469,469,469,0
|
|
20240402,140400,28975827,469,469,469,469,0
|
|
20240402,140300,28975827,469,469,469,469,0
|
|
20240402,140200,28975827,469,469,469,469,0
|
|
20240402,140100,28975827,469,469,469,469,0
|
|
20240402,140000,28975827,469,469,469,469,0
|
|
20240402,135900,28975827,469,469,469,469,0
|
|
20240402,135800,28975827,469,469,469,469,0
|
|
20240402,135700,28975827,469,470,470,469,500
|
|
20240402,135600,28741191,470,470,470,470,0
|
|
20240402,135500,28741191,470,470,470,470,0
|
|
20240402,135400,28741191,470,471,471,470,879
|
|
20240402,135300,28328056,471,471,471,471,0
|
|
20240402,135200,28328056,471,471,471,471,0
|
|
20240402,135100,28328056,471,471,471,471,0
|
|
20240402,135000,28328056,471,471,471,471,0
|
|
20240402,134900,28328056,471,471,471,471,0
|
|
20240402,134800,28328056,471,471,471,471,0
|
|
20240402,134700,28328056,471,471,471,471,0
|
|
20240402,134600,28328056,471,471,471,471,0
|
|
20240402,134500,28328056,471,471,471,471,0
|
|
20240402,134400,28328056,471,471,471,471,0
|
|
20240402,134300,28328056,471,471,471,471,0
|
|
20240402,134200,28328056,471,471,471,471,0
|
|
20240402,134100,28328056,471,471,471,471,0
|
|
20240402,134000,28328056,471,471,471,471,0
|
|
20240402,133900,28328056,471,471,471,471,5
|
|
20240402,133800,28325701,471,471,471,471,0
|
|
20240402,133700,28325701,471,471,471,471,3
|
|
20240402,133600,28324288,470,470,470,470,0
|
|
20240402,133500,28324288,470,470,470,470,0
|
|
20240402,133400,28324288,470,470,470,470,0
|
|
20240402,133300,28324288,470,470,470,470,0
|
|
20240402,133200,28324288,470,470,470,470,0
|
|
20240402,133100,28324288,470,470,470,470,0
|
|
20240402,133000,28324288,470,470,470,470,0
|
|
20240402,132900,28324288,470,470,470,470,0
|
|
20240402,132800,28324288,470,470,470,470,0
|
|
20240402,132700,28324288,470,470,470,470,0
|
|
20240402,132600,28324288,470,470,470,470,512
|
|
20240402,132500,28083648,470,470,470,470,1
|
|
20240402,132400,28083178,470,471,471,470,265
|
|
20240402,132300,27958607,472,472,472,472,0
|
|
20240402,132200,27958607,472,472,472,472,0
|
|
20240402,132100,27958607,472,472,472,472,0
|
|
20240402,132000,27958607,472,472,472,472,4
|
|
20240402,131900,27956719,472,472,472,472,78
|
|
20240402,131800,27919903,472,472,472,472,0
|
|
20240402,131700,27919903,472,472,472,472,0
|
|
20240402,131600,27919903,472,472,472,472,113
|
|
20240402,131500,27866567,472,472,472,472,0
|
|
20240402,131400,27866567,472,472,472,472,0
|
|
20240402,131300,27866567,472,472,472,472,0
|
|
20240402,131200,27866567,472,472,472,472,0
|
|
20240402,131100,27866567,472,472,472,472,5
|
|
20240402,131000,27864207,472,472,472,472,15
|
|
20240402,130900,27857127,473,473,473,473,0
|
|
20240402,130800,27857127,473,473,473,473,7
|
|
20240402,130700,27853816,473,473,473,473,0
|
|
20240402,130600,27853816,473,473,473,473,4
|
|
20240402,130500,27851924,470,470,470,470,0
|
|
20240402,130400,27851924,470,470,470,470,0
|
|
20240402,130300,27851924,470,470,470,470,0
|
|
20240402,130200,27851924,470,470,470,470,0
|
|
20240402,130100,27851924,470,470,470,470,0
|
|
20240402,130000,27851924,470,470,470,470,0
|
|
20240402,125900,27851924,470,470,470,470,0
|
|
20240402,125800,27851924,470,470,470,470,1000
|
|
20240402,125700,27381924,471,471,471,471,3
|
|
20240402,125600,27380511,472,472,472,472,50
|
|
20240402,125500,27356911,474,474,474,474,0
|
|
20240402,125400,27356911,474,474,474,474,0
|
|
20240402,125300,27356911,474,474,474,474,0
|
|
20240402,125200,27356911,474,474,474,474,4
|
|
20240402,125100,27355015,474,474,474,474,6
|
|
20240402,125000,27352171,474,474,474,474,1
|
|
20240402,124900,27351697,470,470,470,470,0
|
|
20240402,124800,27351697,470,470,470,470,0
|
|
20240402,124700,27351697,470,470,470,470,58
|
|
20240402,124600,27324437,470,470,470,470,742
|
|
20240402,124500,26975697,474,474,474,474,0
|
|
20240402,124400,26975697,474,474,474,474,7
|
|
20240402,124300,26972379,474,474,474,474,8
|
|
20240402,124200,26968587,474,474,474,474,0
|
|
20240402,124100,26968587,474,474,474,474,0
|
|
20240402,124000,26968587,474,474,474,474,0
|
|
20240402,123900,26968587,474,474,474,474,0
|
|
20240402,123800,26968587,474,474,474,474,1
|
|
20240402,123700,26968113,470,470,470,470,0
|
|
20240402,123600,26968113,470,470,470,470,0
|
|
20240402,123500,26968113,470,470,470,470,0
|
|
20240402,123400,26968113,470,474,474,470,1532
|
|
20240402,123300,26246971,478,478,478,478,0
|
|
20240402,123200,26246971,478,478,478,478,0
|
|
20240402,123100,26246971,478,478,478,478,0
|
|
20240402,123000,26246971,478,478,478,478,0
|
|
20240402,122900,26246971,478,478,478,478,0
|
|
20240402,122800,26246971,478,478,478,478,0
|
|
20240402,122700,26246971,478,478,478,478,1046
|
|
20240402,122600,25746983,478,478,478,478,0
|
|
20240402,122500,25746983,478,478,478,478,0
|
|
20240402,122400,25746983,478,478,478,478,0
|
|
20240402,122300,25746983,478,478,478,478,0
|
|
20240402,122200,25746983,478,478,478,478,0
|
|
20240402,122100,25746983,478,478,478,478,0
|
|
20240402,122000,25746983,478,478,478,478,0
|
|
20240402,121900,25746983,478,478,478,478,0
|
|
20240402,121800,25746983,478,478,478,478,91
|
|
20240402,121700,25703485,479,479,479,479,0
|
|
20240402,121600,25703485,479,479,480,479,505
|
|
20240402,121500,25461290,480,477,480,477,1501
|
|
20240402,121400,24743122,480,480,480,480,0
|
|
20240402,121300,24743122,480,476,480,476,10000
|
|
20240402,121200,19953356,477,470,477,470,9048
|
|
20240402,121100,15662411,469,469,469,469,996
|
|
20240402,121000,15195287,469,469,469,469,0
|
|
20240402,120900,15195287,469,469,469,469,2
|
|
20240402,120800,15194349,469,469,469,469,381
|
|
20240402,120700,15015660,469,469,469,469,0
|
|
20240402,120600,15015660,469,469,469,469,0
|
|
20240402,120500,15015660,469,469,469,469,0
|
|
20240402,120400,15015660,469,469,469,469,0
|
|
20240402,120300,15015660,469,469,469,469,0
|
|
20240402,120200,15015660,469,469,469,469,0
|
|
20240402,120100,15015660,469,469,469,469,998
|
|
20240402,120000,14547598,469,469,469,469,0
|
|
20240402,115900,14547598,469,469,469,469,0
|
|
20240402,115800,14547598,469,469,469,469,0
|
|
20240402,115700,14547598,469,469,469,469,0
|
|
20240402,115600,14547598,469,469,469,469,0
|
|
20240402,115500,14547598,469,469,469,469,0
|
|
20240402,115400,14547598,469,469,469,469,0
|
|
20240402,115300,14547598,469,469,469,469,0
|
|
20240402,115200,14547598,469,469,469,469,0
|
|
20240402,115100,14547598,469,469,469,469,0
|
|
20240402,115000,14547598,469,469,469,469,1
|
|
20240402,114900,14547129,470,470,470,470,0
|
|
20240402,114800,14547129,470,469,470,469,5
|
|
20240402,114700,14544780,470,470,470,470,20
|
|
20240402,114600,14535380,470,470,470,470,0
|
|
20240402,114500,14535380,470,470,470,470,0
|
|
20240402,114400,14535380,470,470,470,470,0
|
|
20240402,114300,14535380,470,470,470,470,1
|
|
20240402,114200,14534910,468,468,468,468,1049
|
|
20240402,114100,14043978,470,470,470,470,1
|
|
20240402,114000,14043508,468,468,468,468,0
|
|
20240402,113900,14043508,468,468,468,468,0
|
|
20240402,113800,14043508,468,468,468,468,0
|
|
20240402,113700,14043508,468,468,468,468,0
|
|
20240402,113600,14043508,468,468,468,468,0
|
|
20240402,113500,14043508,468,468,468,468,0
|
|
20240402,113400,14043508,468,468,468,468,0
|
|
20240402,113300,14043508,468,468,468,468,3
|
|
20240402,113200,14042104,468,468,468,468,0
|
|
20240402,113100,14042104,468,468,468,468,0
|
|
20240402,113000,14042104,468,468,468,468,0
|
|
20240402,112900,14042104,468,468,468,468,0
|
|
20240402,112800,14042104,468,468,468,468,0
|
|
20240402,112700,14042104,468,468,468,468,0
|
|
20240402,112600,14042104,468,468,468,468,0
|
|
20240402,112500,14042104,468,469,469,468,1107
|
|
20240402,112400,13522930,469,469,469,469,0
|
|
20240402,112300,13522930,469,469,469,469,0
|
|
20240402,112200,13522930,469,469,469,469,1500
|
|
20240402,112100,12819430,469,469,469,469,1119
|
|
20240402,112000,12294619,470,470,470,470,0
|
|
20240402,111900,12294619,470,470,470,470,0
|
|
20240402,111800,12294619,470,470,470,470,0
|
|
20240402,111700,12294619,470,470,470,470,0
|
|
20240402,111600,12294619,470,470,470,470,0
|
|
20240402,111500,12294619,470,470,470,470,0
|
|
20240402,111400,12294619,470,470,470,470,0
|
|
20240402,111300,12294619,470,470,470,470,0
|
|
20240402,111200,12294619,470,470,470,470,0
|
|
20240402,111100,12294619,470,470,470,470,50
|
|
20240402,111000,12271119,470,470,470,470,0
|
|
20240402,110900,12271119,470,470,470,470,0
|
|
20240402,110800,12271119,470,470,470,470,0
|
|
20240402,110700,12271119,470,470,470,470,0
|
|
20240402,110600,12271119,470,470,470,470,25
|
|
20240402,110500,12259369,470,470,470,470,0
|
|
20240402,110400,12259369,470,470,470,470,0
|
|
20240402,110300,12259369,470,470,470,470,0
|
|
20240402,110200,12259369,470,470,470,470,0
|
|
20240402,110100,12259369,470,470,470,470,0
|
|
20240402,110000,12259369,470,470,470,470,0
|
|
20240402,105900,12259369,470,470,470,470,0
|
|
20240402,105800,12259369,470,470,470,470,165
|
|
20240402,105700,12181819,470,470,470,470,540
|
|
20240402,105600,11928019,471,471,471,471,0
|
|
20240402,105500,11928019,471,471,471,471,0
|
|
20240402,105400,11928019,471,471,471,471,0
|
|
20240402,105300,11928019,471,471,471,471,0
|
|
20240402,105200,11928019,471,471,471,471,11
|
|
20240402,105100,11922838,471,471,471,471,0
|
|
20240402,105000,11922838,471,471,471,471,0
|
|
20240402,104900,11922838,471,471,471,471,0
|
|
20240402,104800,11922838,471,471,471,471,0
|
|
20240402,104700,11922838,471,471,471,471,362
|
|
20240402,104600,11752336,472,472,472,472,0
|
|
20240402,104500,11752336,472,472,472,472,0
|
|
20240402,104400,11752336,472,472,472,472,0
|
|
20240402,104300,11752336,472,472,472,472,0
|
|
20240402,104200,11752336,472,472,472,472,0
|
|
20240402,104100,11752336,472,472,472,472,0
|
|
20240402,104000,11752336,472,472,472,472,0
|
|
20240402,103900,11752336,472,472,472,472,0
|
|
20240402,103800,11752336,472,472,472,472,0
|
|
20240402,103700,11752336,472,472,472,472,0
|
|
20240402,103600,11752336,472,472,472,472,0
|
|
20240402,103500,11752336,472,472,472,472,0
|
|
20240402,103400,11752336,472,472,472,472,0
|
|
20240402,103300,11752336,472,472,472,472,0
|
|
20240402,103200,11752336,472,472,472,472,1000
|
|
20240402,103100,11280336,472,472,472,472,0
|
|
20240402,103000,11280336,472,472,472,472,0
|
|
20240402,102900,11280336,472,472,472,472,0
|
|
20240402,102800,11280336,472,472,472,472,0
|
|
20240402,102700,11280336,472,472,472,472,0
|
|
20240402,102600,11280336,472,472,472,472,0
|
|
20240402,102500,11280336,472,472,472,472,0
|
|
20240402,102400,11280336,472,472,472,472,0
|
|
20240402,102300,11280336,472,472,472,472,0
|
|
20240402,102200,11280336,472,472,472,472,0
|
|
20240402,102100,11280336,472,473,473,472,10
|
|
20240402,102000,11275615,473,473,473,473,0
|
|
20240402,101900,11275615,473,474,474,473,11
|
|
20240402,101800,11270406,474,474,474,474,5
|
|
20240402,101700,11268036,472,473,473,472,10
|
|
20240402,101600,11263311,471,471,471,471,120
|
|
20240402,101500,11206791,472,473,473,472,10
|
|
20240402,101400,11202066,471,471,471,471,0
|
|
20240402,101300,11202066,471,471,471,471,0
|
|
20240402,101200,11202066,471,472,472,471,38
|
|
20240402,101100,11184163,473,473,473,473,5
|
|
20240402,101000,11181798,474,474,474,474,0
|
|
20240402,100900,11181798,474,474,474,474,0
|
|
20240402,100800,11181798,474,474,474,474,1
|
|
20240402,100700,11181324,472,472,472,472,0
|
|
20240402,100600,11181324,472,472,472,472,0
|
|
20240402,100500,11181324,472,472,472,472,0
|
|
20240402,100400,11181324,472,472,472,472,1
|
|
20240402,100300,11180852,474,474,474,474,1
|
|
20240402,100200,11180378,472,473,473,472,5
|
|
20240402,100100,11178015,474,474,474,474,1
|
|
20240402,100000,11177541,472,472,472,472,0
|
|
20240402,095900,11177541,472,472,472,472,0
|
|
20240402,095800,11177541,472,472,472,472,52
|
|
20240402,095700,11152997,472,472,472,472,0
|
|
20240402,095600,11152997,472,472,472,472,0
|
|
20240402,095500,11152997,472,473,473,472,239
|
|
20240402,095400,11039987,474,474,474,474,5
|
|
20240402,095300,11037617,474,474,474,474,106
|
|
20240402,095200,10987373,475,475,475,475,0
|
|
20240402,095100,10987373,475,474,475,474,12
|
|
20240402,095000,10981674,475,475,475,475,0
|
|
20240402,094900,10981674,475,475,475,475,2
|
|
20240402,094800,10980724,474,474,474,474,0
|
|
20240402,094700,10980724,474,474,474,474,0
|
|
20240402,094600,10980724,474,469,474,469,15
|
|
20240402,094500,10973664,468,468,468,468,0
|
|
20240402,094400,10973664,468,468,468,468,0
|
|
20240402,094300,10973664,468,468,468,468,0
|
|
20240402,094200,10973664,468,468,468,468,0
|
|
20240402,094100,10973664,468,468,468,467,1844
|
|
20240402,094000,10110721,468,468,468,468,5
|
|
20240402,093900,10108381,468,468,468,468,5
|
|
20240402,093800,10106041,468,468,468,468,11
|
|
20240402,093700,10100893,468,468,468,468,26
|
|
20240402,093600,10088725,468,467,468,467,905
|
|
20240402,093500,9665815,468,468,468,467,31
|
|
20240402,093400,9651317,468,468,468,468,4079
|
|
20240402,093300,7742345,468,468,468,468,116
|
|
20240402,093200,7688057,467,468,468,467,3
|
|
20240402,093100,7686654,468,468,468,468,101
|
|
20240402,093000,7639386,468,468,468,468,0
|
|
20240402,092900,7639386,468,468,468,468,2185
|
|
20240402,092800,6616806,468,468,468,468,0
|
|
20240402,092700,6616806,468,468,468,468,2562
|
|
20240402,092600,5417790,468,468,468,468,0
|
|
20240402,092500,5417790,468,468,468,468,0
|
|
20240402,092400,5417790,468,468,468,468,0
|
|
20240402,092300,5417790,468,468,468,468,200
|
|
20240402,092200,5324190,468,468,468,468,0
|
|
20240402,092100,5324190,468,468,468,468,0
|
|
20240402,092000,5324190,468,468,468,468,70
|
|
20240402,091900,5291430,468,467,468,467,380
|
|
20240402,091800,5113740,467,470,470,466,2077
|
|
20240402,091700,4141155,469,471,471,469,2773
|
|
20240402,091600,2837876,471,471,471,471,2173
|
|
20240402,091500,1814393,471,471,471,471,0
|
|
20240402,091400,1814393,471,471,471,471,10
|
|
20240402,091300,1809683,470,470,470,470,0
|
|
20240402,091200,1809683,470,470,470,470,0
|
|
20240402,091100,1809683,470,475,475,470,1324
|
|
20240402,091000,1182681,474,474,474,474,0
|
|
20240402,090900,1182681,474,474,474,474,62
|
|
20240402,090800,1153293,474,475,475,474,779
|
|
20240402,090700,783496,476,476,476,476,0
|
|
20240402,090600,783496,476,476,476,476,0
|
|
20240402,090500,783496,476,476,476,476,0
|
|
20240402,090400,783496,476,476,476,476,0
|
|
20240402,090300,783496,476,476,476,476,0
|
|
20240402,090200,783496,476,476,476,476,0
|
|
20240402,090100,783496,476,476,476,476,1149
|
|
20240402,090000,236572,476,476,476,476,372
|