584 lines
25 KiB
CSV
584 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,184100,146182768,452,452,452,452,2023
|
|
20240409,184000,146182768,452,452,452,452,0
|
|
20240409,183900,146182768,452,452,452,452,0
|
|
20240409,183800,146182768,452,452,452,452,0
|
|
20240409,183700,146182768,452,452,452,452,0
|
|
20240409,183600,146182768,452,452,452,452,0
|
|
20240409,183500,146182768,452,452,452,452,0
|
|
20240409,183400,146182768,452,452,452,452,0
|
|
20240409,183300,146182768,452,452,452,452,0
|
|
20240409,183200,146182768,452,452,452,452,0
|
|
20240409,183100,146182768,452,452,452,452,0
|
|
20240409,183000,146182768,452,452,452,452,0
|
|
20240409,182900,146182768,452,452,452,452,0
|
|
20240409,182800,146182768,452,452,452,452,0
|
|
20240409,182700,146182768,452,452,452,452,0
|
|
20240409,182600,146182768,452,452,452,452,0
|
|
20240409,182500,146182768,452,452,452,452,0
|
|
20240409,182400,146182768,452,452,452,452,0
|
|
20240409,182300,146182768,452,452,452,452,0
|
|
20240409,182200,146182768,452,452,452,452,0
|
|
20240409,182100,146182768,452,452,452,452,0
|
|
20240409,182000,146182768,452,452,452,452,0
|
|
20240409,181900,146182768,452,452,452,452,0
|
|
20240409,181800,146182768,452,452,452,452,0
|
|
20240409,181700,146182768,452,452,452,452,0
|
|
20240409,181600,146182768,452,452,452,452,0
|
|
20240409,181500,146182768,452,452,452,452,0
|
|
20240409,181400,146182768,452,452,452,452,0
|
|
20240409,181300,146182768,452,452,452,452,0
|
|
20240409,181200,146182768,452,452,452,452,0
|
|
20240409,181100,146182768,452,452,452,452,2023
|
|
20240409,181000,146182768,452,452,452,452,0
|
|
20240409,180900,146182768,452,452,452,452,0
|
|
20240409,180800,146182768,452,452,452,452,0
|
|
20240409,180700,146182768,452,452,452,452,0
|
|
20240409,180600,146182768,452,452,452,452,0
|
|
20240409,180500,146182768,452,452,452,452,0
|
|
20240409,180400,146182768,452,452,452,452,0
|
|
20240409,180300,146182768,452,452,452,452,0
|
|
20240409,180200,146182768,452,452,452,452,0
|
|
20240409,180100,146182768,452,452,452,452,0
|
|
20240409,180000,146182768,452,452,452,452,0
|
|
20240409,175900,146182768,452,452,452,452,0
|
|
20240409,175800,146182768,452,452,452,452,0
|
|
20240409,175700,146182768,452,452,452,452,0
|
|
20240409,175600,146182768,452,452,452,452,0
|
|
20240409,175500,146182768,452,452,452,452,0
|
|
20240409,175400,146182768,452,452,452,452,0
|
|
20240409,175300,146182768,452,452,452,452,0
|
|
20240409,175200,146182768,452,452,452,452,0
|
|
20240409,175100,146182768,452,452,452,452,0
|
|
20240409,175000,146182768,452,452,452,452,0
|
|
20240409,174900,146182768,452,452,452,452,0
|
|
20240409,174800,146182768,452,452,452,452,0
|
|
20240409,174700,146182768,452,452,452,452,0
|
|
20240409,174600,146182768,452,452,452,452,0
|
|
20240409,174500,146182768,452,452,452,452,0
|
|
20240409,174400,146182768,452,452,452,452,0
|
|
20240409,174300,146182768,452,452,452,452,0
|
|
20240409,174200,146182768,452,452,452,452,0
|
|
20240409,174100,146182768,452,452,452,452,2023
|
|
20240409,174000,146182768,452,452,452,452,0
|
|
20240409,173900,146182768,452,452,452,452,0
|
|
20240409,173800,146182768,452,452,452,452,0
|
|
20240409,173700,146182768,452,452,452,452,0
|
|
20240409,173600,146182768,452,452,452,452,0
|
|
20240409,173500,146182768,452,452,452,452,0
|
|
20240409,173400,146182768,452,452,452,452,0
|
|
20240409,173300,146182768,452,452,452,452,0
|
|
20240409,173200,146182768,452,452,452,452,0
|
|
20240409,173100,146182768,452,452,452,452,0
|
|
20240409,173000,146182768,452,452,452,452,0
|
|
20240409,172900,146182768,452,452,452,452,0
|
|
20240409,172800,146182768,452,452,452,452,0
|
|
20240409,172700,146182768,452,452,452,452,0
|
|
20240409,172600,146182768,452,452,452,452,0
|
|
20240409,172500,146182768,452,452,452,452,0
|
|
20240409,172400,146182768,452,452,452,452,0
|
|
20240409,172300,146182768,452,452,452,452,0
|
|
20240409,172200,146182768,452,452,452,452,0
|
|
20240409,172100,146182768,452,452,452,452,0
|
|
20240409,172000,146182768,452,452,452,452,0
|
|
20240409,171900,146182768,452,452,452,452,0
|
|
20240409,171800,146182768,452,452,452,452,0
|
|
20240409,171700,146182768,452,452,452,452,0
|
|
20240409,171600,146182768,452,452,452,452,0
|
|
20240409,171500,146182768,452,452,452,452,0
|
|
20240409,171400,146182768,452,452,452,452,0
|
|
20240409,171300,146182768,452,452,452,452,0
|
|
20240409,171200,146182768,452,452,452,452,0
|
|
20240409,171100,146182768,452,452,452,452,2023
|
|
20240409,171000,146182768,452,452,452,452,0
|
|
20240409,170900,146182768,452,452,452,452,0
|
|
20240409,170800,146182768,452,452,452,452,0
|
|
20240409,170700,146182768,452,452,452,452,0
|
|
20240409,170600,146182768,452,452,452,452,0
|
|
20240409,170500,146182768,452,452,452,452,0
|
|
20240409,170400,146182768,452,452,452,452,0
|
|
20240409,170300,146182768,452,452,452,452,0
|
|
20240409,170200,146182768,452,452,452,452,0
|
|
20240409,170100,146182768,452,452,452,452,0
|
|
20240409,170000,146182768,452,452,452,452,0
|
|
20240409,165900,146182768,452,452,452,452,0
|
|
20240409,165800,146182768,452,452,452,452,0
|
|
20240409,165700,146182768,452,452,452,452,0
|
|
20240409,165600,146182768,452,452,452,452,0
|
|
20240409,165500,146182768,452,452,452,452,0
|
|
20240409,165400,146182768,452,452,452,452,0
|
|
20240409,165300,146182768,452,452,452,452,0
|
|
20240409,165200,146182768,452,452,452,452,0
|
|
20240409,165100,146182768,452,452,452,452,0
|
|
20240409,165000,146182768,452,452,452,452,0
|
|
20240409,164900,146182768,452,452,452,452,0
|
|
20240409,164800,146182768,452,452,452,452,0
|
|
20240409,164700,146182768,452,452,452,452,0
|
|
20240409,164600,146182768,452,452,452,452,0
|
|
20240409,164500,146182768,452,452,452,452,0
|
|
20240409,164400,146182768,452,452,452,452,0
|
|
20240409,164300,146182768,452,452,452,452,0
|
|
20240409,164200,146182768,452,452,452,452,0
|
|
20240409,164100,146182768,452,452,452,452,2023
|
|
20240409,164000,146182768,452,452,452,452,0
|
|
20240409,163900,146182768,452,452,452,452,0
|
|
20240409,163800,146182768,452,452,452,452,0
|
|
20240409,163700,146182768,452,452,452,452,0
|
|
20240409,163600,146182768,452,452,452,452,0
|
|
20240409,163500,146182768,452,452,452,452,0
|
|
20240409,163400,146182768,452,452,452,452,0
|
|
20240409,163300,146182768,452,452,452,452,0
|
|
20240409,163200,146182768,452,452,452,452,0
|
|
20240409,163100,146182768,452,452,452,452,0
|
|
20240409,163000,146182768,452,452,452,452,0
|
|
20240409,162900,146182768,452,452,452,452,0
|
|
20240409,162800,146182768,452,452,452,452,0
|
|
20240409,162700,146182768,452,452,452,452,0
|
|
20240409,162600,146182768,452,452,452,452,0
|
|
20240409,162500,146182768,452,452,452,452,0
|
|
20240409,162400,146182768,452,452,452,452,0
|
|
20240409,162300,146182768,452,452,452,452,0
|
|
20240409,162200,146182768,452,452,452,452,0
|
|
20240409,162100,146182768,452,452,452,452,0
|
|
20240409,162000,146182768,452,452,452,452,0
|
|
20240409,161900,146182768,452,452,452,452,0
|
|
20240409,161800,146182768,452,452,452,452,0
|
|
20240409,161700,146182768,452,452,452,452,0
|
|
20240409,161600,146182768,452,452,452,452,0
|
|
20240409,161500,146182768,452,452,452,452,0
|
|
20240409,161400,146182768,452,452,452,452,0
|
|
20240409,161300,146182768,452,452,452,452,0
|
|
20240409,161200,146182768,452,452,452,452,0
|
|
20240409,161100,146182768,452,452,452,452,2023
|
|
20240409,161000,146182768,452,452,452,452,0
|
|
20240409,160900,146182768,452,452,452,452,0
|
|
20240409,160800,146182768,452,452,452,452,0
|
|
20240409,160700,146182768,452,452,452,452,0
|
|
20240409,160600,146182768,452,452,452,452,0
|
|
20240409,160500,146182768,452,452,452,452,0
|
|
20240409,160400,146182768,452,452,452,452,0
|
|
20240409,160300,146182768,452,452,452,452,0
|
|
20240409,160200,146182768,452,452,452,452,0
|
|
20240409,160100,146182768,452,452,452,452,0
|
|
20240409,160000,146182768,452,452,452,452,0
|
|
20240409,155900,146182768,452,452,452,452,0
|
|
20240409,155800,146182768,452,452,452,452,0
|
|
20240409,155700,146182768,452,452,452,452,0
|
|
20240409,155600,146182768,452,452,452,452,0
|
|
20240409,155500,146182768,452,452,452,452,0
|
|
20240409,155400,146182768,452,452,452,452,0
|
|
20240409,155300,146182768,452,452,452,452,0
|
|
20240409,155200,146182768,452,452,452,452,0
|
|
20240409,155100,146182768,452,452,452,452,0
|
|
20240409,155000,146182768,452,452,452,452,0
|
|
20240409,154900,146182768,452,452,452,452,0
|
|
20240409,154800,146182768,452,452,452,452,0
|
|
20240409,154700,146182768,452,452,452,452,0
|
|
20240409,154600,146182768,452,452,452,452,0
|
|
20240409,154500,146182768,452,452,452,452,0
|
|
20240409,154400,146182768,452,452,452,452,0
|
|
20240409,154300,146182768,452,452,452,452,0
|
|
20240409,154200,146182768,452,452,452,452,0
|
|
20240409,154100,146182768,452,452,452,452,2023
|
|
20240409,154000,146182768,452,452,452,452,0
|
|
20240409,153900,146182768,452,452,452,452,0
|
|
20240409,153800,146182768,452,452,452,452,0
|
|
20240409,153700,146182768,452,452,452,452,0
|
|
20240409,153600,146182768,452,452,452,452,0
|
|
20240409,153500,146182768,452,452,452,452,0
|
|
20240409,153400,146182768,452,452,452,452,0
|
|
20240409,153300,146182768,452,452,452,452,0
|
|
20240409,153200,146182768,452,452,452,452,0
|
|
20240409,153100,146182768,452,452,452,452,0
|
|
20240409,153000,146182768,452,452,452,452,2023
|
|
20240409,152900,145268372,452,452,452,452,0
|
|
20240409,152800,145268372,452,452,452,452,0
|
|
20240409,152700,145268372,452,452,452,452,0
|
|
20240409,152600,145268372,452,452,452,452,0
|
|
20240409,152500,145268372,452,452,452,452,0
|
|
20240409,152400,145268372,452,452,452,452,0
|
|
20240409,152300,145268372,452,452,452,452,0
|
|
20240409,152200,145268372,452,452,452,452,0
|
|
20240409,152100,145268372,452,452,452,452,0
|
|
20240409,152000,145268372,452,452,452,452,0
|
|
20240409,151900,145268372,452,452,452,452,1
|
|
20240409,151800,145267920,447,447,447,447,0
|
|
20240409,151700,145267920,447,447,447,447,0
|
|
20240409,151600,145267920,447,447,447,447,1
|
|
20240409,151500,145267473,447,447,447,447,0
|
|
20240409,151400,145267473,447,446,447,446,592
|
|
20240409,151300,145003440,446,446,446,446,303
|
|
20240409,151200,144868302,446,446,446,446,504
|
|
20240409,151100,144643518,446,445,446,445,4210
|
|
20240409,151000,142769558,445,448,448,445,6725
|
|
20240409,150900,139773368,449,450,450,449,126
|
|
20240409,150800,139716793,450,450,450,450,0
|
|
20240409,150700,139716793,450,450,450,450,0
|
|
20240409,150600,139716793,450,450,450,450,5
|
|
20240409,150500,139714543,451,451,451,451,0
|
|
20240409,150400,139714543,451,450,451,450,28
|
|
20240409,150300,139701941,451,451,451,451,2
|
|
20240409,150200,139701039,451,451,451,451,0
|
|
20240409,150100,139701039,451,451,451,451,0
|
|
20240409,150000,139701039,451,451,451,451,0
|
|
20240409,145900,139701039,451,451,451,451,0
|
|
20240409,145800,139701039,451,451,451,450,9
|
|
20240409,145700,139696984,451,451,451,451,0
|
|
20240409,145600,139696984,451,451,451,451,0
|
|
20240409,145500,139696984,451,451,451,451,0
|
|
20240409,145400,139696984,451,451,451,451,0
|
|
20240409,145300,139696984,451,451,451,451,0
|
|
20240409,145200,139696984,451,451,451,451,2004
|
|
20240409,145100,138793180,451,451,451,451,0
|
|
20240409,145000,138793180,451,451,451,451,0
|
|
20240409,144900,138793180,451,451,451,451,0
|
|
20240409,144800,138793180,451,451,451,451,0
|
|
20240409,144700,138793180,451,451,451,451,0
|
|
20240409,144600,138793180,451,451,451,451,0
|
|
20240409,144500,138793180,451,451,451,451,0
|
|
20240409,144400,138793180,451,451,451,451,0
|
|
20240409,144300,138793180,451,452,452,451,209
|
|
20240409,144200,138698721,452,452,452,452,0
|
|
20240409,144100,138698721,452,452,452,452,0
|
|
20240409,144000,138698721,452,452,452,452,49
|
|
20240409,143900,138676573,453,453,453,453,0
|
|
20240409,143800,138676573,453,450,453,450,706
|
|
20240409,143700,138357595,451,451,451,451,40
|
|
20240409,143600,138339555,451,451,451,451,0
|
|
20240409,143500,138339555,451,451,451,451,0
|
|
20240409,143400,138339555,451,451,451,451,0
|
|
20240409,143300,138339555,451,451,451,451,0
|
|
20240409,143200,138339555,451,451,451,451,0
|
|
20240409,143100,138339555,451,451,451,451,0
|
|
20240409,143000,138339555,451,451,451,451,0
|
|
20240409,142900,138339555,451,451,451,451,0
|
|
20240409,142800,138339555,451,451,451,451,0
|
|
20240409,142700,138339555,451,451,451,451,0
|
|
20240409,142600,138339555,451,451,451,451,0
|
|
20240409,142500,138339555,451,451,451,451,0
|
|
20240409,142400,138339555,451,451,451,451,0
|
|
20240409,142300,138339555,451,451,451,451,231
|
|
20240409,142200,138235374,451,451,451,451,553
|
|
20240409,142100,137985971,451,451,451,451,590
|
|
20240409,142000,137719881,451,451,451,451,0
|
|
20240409,141900,137719881,451,451,451,451,273
|
|
20240409,141800,137596758,451,451,451,451,212
|
|
20240409,141700,137501146,450,450,450,450,350
|
|
20240409,141600,137343646,449,449,449,449,0
|
|
20240409,141500,137343646,449,449,449,449,0
|
|
20240409,141400,137343646,449,449,449,449,10
|
|
20240409,141300,137339156,449,449,451,449,1510
|
|
20240409,141200,136659641,447,447,447,447,0
|
|
20240409,141100,136659641,447,447,447,447,0
|
|
20240409,141000,136659641,447,447,447,447,289
|
|
20240409,140900,136530458,447,447,447,447,1000
|
|
20240409,140800,136083458,447,447,447,447,0
|
|
20240409,140700,136083458,447,447,447,447,0
|
|
20240409,140600,136083458,447,447,447,447,1
|
|
20240409,140500,136083011,447,447,447,447,0
|
|
20240409,140400,136083011,447,447,447,447,3
|
|
20240409,140300,136081670,447,447,447,447,1
|
|
20240409,140200,136081223,447,447,447,447,401
|
|
20240409,140100,135901976,448,448,448,448,0
|
|
20240409,140000,135901976,448,449,449,448,2
|
|
20240409,135900,135901079,446,446,446,446,0
|
|
20240409,135800,135901079,446,446,446,446,0
|
|
20240409,135700,135901079,446,446,446,446,0
|
|
20240409,135600,135901079,446,446,446,446,0
|
|
20240409,135500,135901079,446,446,446,446,0
|
|
20240409,135400,135901079,446,446,446,446,41
|
|
20240409,135300,135882793,447,447,447,447,55
|
|
20240409,135200,135858208,448,448,448,448,4
|
|
20240409,135100,135856416,450,450,450,450,444
|
|
20240409,135000,135656616,450,450,450,450,0
|
|
20240409,134900,135656616,450,450,450,450,0
|
|
20240409,134800,135656616,450,450,450,450,0
|
|
20240409,134700,135656616,450,450,450,450,0
|
|
20240409,134600,135656616,450,450,450,450,0
|
|
20240409,134500,135656616,450,450,450,450,0
|
|
20240409,134400,135656616,450,450,450,450,0
|
|
20240409,134300,135656616,450,450,450,450,0
|
|
20240409,134200,135656616,450,450,450,450,0
|
|
20240409,134100,135656616,450,450,450,450,30
|
|
20240409,134000,135643116,450,449,450,449,726
|
|
20240409,133900,135317022,449,449,449,449,0
|
|
20240409,133800,135317022,449,449,449,449,0
|
|
20240409,133700,135317022,449,449,449,449,0
|
|
20240409,133600,135317022,449,449,449,449,0
|
|
20240409,133500,135317022,449,449,449,449,0
|
|
20240409,133400,135317022,449,449,449,449,0
|
|
20240409,133300,135317022,449,449,449,449,337
|
|
20240409,133200,135165709,449,449,449,449,0
|
|
20240409,133100,135165709,449,449,449,449,49
|
|
20240409,133000,135143708,448,448,448,448,30
|
|
20240409,132900,135130268,448,448,448,448,5
|
|
20240409,132800,135128028,448,448,448,448,15
|
|
20240409,132700,135121308,445,445,445,445,0
|
|
20240409,132600,135121308,445,445,445,445,3622
|
|
20240409,132500,133509518,445,443,445,443,20385
|
|
20240409,132400,124443069,443,443,443,443,23
|
|
20240409,132300,124432880,443,443,443,443,0
|
|
20240409,132200,124432880,443,443,443,443,0
|
|
20240409,132100,124432880,443,443,443,443,0
|
|
20240409,132000,124432880,443,443,443,443,0
|
|
20240409,131900,124432880,443,443,443,443,310
|
|
20240409,131800,124295550,443,443,443,443,0
|
|
20240409,131700,124295550,443,442,443,442,341
|
|
20240409,131600,124144727,442,442,442,442,1005
|
|
20240409,131500,123700517,442,442,442,442,100
|
|
20240409,131400,123656317,439,439,439,439,0
|
|
20240409,131300,123656317,439,439,439,439,0
|
|
20240409,131200,123656317,439,438,442,435,8489
|
|
20240409,131100,119960095,438,444,445,438,61111
|
|
20240409,131000,93046189,444,445,445,444,555
|
|
20240409,130900,92799237,445,445,445,445,19569
|
|
20240409,130800,84091032,448,448,448,446,9758
|
|
20240409,130700,79737222,449,449,449,449,572
|
|
20240409,130600,79480394,450,451,451,450,453
|
|
20240409,130500,79276206,451,451,451,451,0
|
|
20240409,130400,79276206,451,451,451,451,200
|
|
20240409,130300,79186006,452,452,452,452,0
|
|
20240409,130200,79186006,452,452,452,452,0
|
|
20240409,130100,79186006,452,452,452,452,209
|
|
20240409,130000,79091538,452,452,452,452,0
|
|
20240409,125900,79091538,452,452,452,452,0
|
|
20240409,125800,79091538,452,452,452,452,0
|
|
20240409,125700,79091538,452,452,452,452,0
|
|
20240409,125600,79091538,452,452,452,452,0
|
|
20240409,125500,79091538,452,452,452,452,0
|
|
20240409,125400,79091538,452,452,452,452,0
|
|
20240409,125300,79091538,452,452,452,452,0
|
|
20240409,125200,79091538,452,452,452,452,0
|
|
20240409,125100,79091538,452,452,452,452,0
|
|
20240409,125000,79091538,452,452,452,452,25
|
|
20240409,124900,79080238,453,453,453,453,0
|
|
20240409,124800,79080238,453,453,453,453,0
|
|
20240409,124700,79080238,453,453,453,453,0
|
|
20240409,124600,79080238,453,453,453,453,0
|
|
20240409,124500,79080238,453,453,453,453,0
|
|
20240409,124400,79080238,453,453,453,453,0
|
|
20240409,124300,79080238,453,454,454,453,5376
|
|
20240409,124200,76640968,454,454,454,454,0
|
|
20240409,124100,76640968,454,454,454,454,0
|
|
20240409,124000,76640968,454,454,454,454,0
|
|
20240409,123900,76640968,454,454,454,454,0
|
|
20240409,123800,76640968,454,454,454,454,0
|
|
20240409,123700,76640968,454,454,454,454,1
|
|
20240409,123600,76640514,455,455,455,455,0
|
|
20240409,123500,76640514,455,455,455,455,0
|
|
20240409,123400,76640514,455,455,455,455,0
|
|
20240409,123300,76640514,455,455,455,455,0
|
|
20240409,123200,76640514,455,454,455,454,4
|
|
20240409,123100,76638696,455,455,455,455,0
|
|
20240409,123000,76638696,455,455,455,455,0
|
|
20240409,122900,76638696,455,455,455,455,0
|
|
20240409,122800,76638696,455,455,455,455,0
|
|
20240409,122700,76638696,455,455,455,455,0
|
|
20240409,122600,76638696,455,455,455,455,0
|
|
20240409,122500,76638696,455,455,455,455,0
|
|
20240409,122400,76638696,455,455,455,455,0
|
|
20240409,122300,76638696,455,455,455,455,10
|
|
20240409,122200,76634146,455,454,455,454,14
|
|
20240409,122100,76627783,455,455,455,454,17
|
|
20240409,122000,76620056,454,454,455,454,15
|
|
20240409,121900,76613239,455,454,455,454,4
|
|
20240409,121800,76611421,455,455,455,455,12
|
|
20240409,121700,76605961,455,455,455,455,8
|
|
20240409,121600,76602321,454,454,455,454,849
|
|
20240409,121500,76216865,454,454,454,454,0
|
|
20240409,121400,76216865,454,454,454,454,7
|
|
20240409,121300,76213687,455,455,455,455,0
|
|
20240409,121200,76213687,455,455,455,455,0
|
|
20240409,121100,76213687,455,455,455,455,0
|
|
20240409,121000,76213687,455,455,455,455,0
|
|
20240409,120900,76213687,455,455,455,455,20
|
|
20240409,120800,76204587,455,455,455,455,0
|
|
20240409,120700,76204587,455,455,455,455,0
|
|
20240409,120600,76204587,455,455,455,455,0
|
|
20240409,120500,76204587,455,455,455,455,0
|
|
20240409,120400,76204587,455,455,455,455,370
|
|
20240409,120300,76036237,455,455,455,455,0
|
|
20240409,120200,76036237,455,455,455,455,0
|
|
20240409,120100,76036237,455,455,455,455,0
|
|
20240409,120000,76036237,455,455,455,455,82
|
|
20240409,115900,75998927,454,454,454,454,0
|
|
20240409,115800,75998927,454,454,454,454,0
|
|
20240409,115700,75998927,454,454,454,454,0
|
|
20240409,115600,75998927,454,454,454,454,0
|
|
20240409,115500,75998927,454,454,454,454,0
|
|
20240409,115400,75998927,454,454,454,454,0
|
|
20240409,115300,75998927,454,454,454,454,0
|
|
20240409,115200,75998927,454,454,454,454,0
|
|
20240409,115100,75998927,454,454,454,454,0
|
|
20240409,115000,75998927,454,454,454,454,0
|
|
20240409,114900,75998927,454,454,454,454,0
|
|
20240409,114800,75998927,454,454,454,454,0
|
|
20240409,114700,75998927,454,454,454,454,0
|
|
20240409,114600,75998927,454,454,454,454,0
|
|
20240409,114500,75998927,454,454,454,454,0
|
|
20240409,114400,75998927,454,454,454,454,0
|
|
20240409,114300,75998927,454,454,454,454,0
|
|
20240409,114200,75998927,454,454,454,454,0
|
|
20240409,114100,75998927,454,454,454,454,0
|
|
20240409,114000,75998927,454,454,454,454,0
|
|
20240409,113900,75998927,454,454,454,454,0
|
|
20240409,113800,75998927,454,454,454,454,0
|
|
20240409,113700,75998927,454,454,454,454,0
|
|
20240409,113600,75998927,454,454,454,454,0
|
|
20240409,113500,75998927,454,454,454,454,289
|
|
20240409,113400,75867721,454,454,454,454,1
|
|
20240409,113300,75867267,455,455,455,455,0
|
|
20240409,113200,75867267,455,455,455,455,39
|
|
20240409,113100,75849522,455,455,455,455,0
|
|
20240409,113000,75849522,455,455,455,455,0
|
|
20240409,112900,75849522,455,455,455,455,0
|
|
20240409,112800,75849522,455,455,455,455,0
|
|
20240409,112700,75849522,455,455,455,455,0
|
|
20240409,112600,75849522,455,455,455,455,0
|
|
20240409,112500,75849522,455,455,455,455,0
|
|
20240409,112400,75849522,455,455,455,455,0
|
|
20240409,112300,75849522,455,455,455,455,0
|
|
20240409,112200,75849522,455,455,455,455,0
|
|
20240409,112100,75849522,455,455,455,455,0
|
|
20240409,112000,75849522,455,455,455,455,3
|
|
20240409,111900,75848157,455,455,455,455,50
|
|
20240409,111800,75825407,455,455,455,455,0
|
|
20240409,111700,75825407,455,455,455,455,0
|
|
20240409,111600,75825407,455,455,455,455,0
|
|
20240409,111500,75825407,455,455,455,455,0
|
|
20240409,111400,75825407,455,455,455,455,0
|
|
20240409,111300,75825407,455,455,455,455,0
|
|
20240409,111200,75825407,455,455,455,455,0
|
|
20240409,111100,75825407,455,455,455,455,0
|
|
20240409,111000,75825407,455,455,455,455,686
|
|
20240409,110900,75513277,455,455,455,455,220
|
|
20240409,110800,75413177,454,454,454,454,0
|
|
20240409,110700,75413177,454,454,454,454,24
|
|
20240409,110600,75402281,455,455,455,455,0
|
|
20240409,110500,75402281,455,455,455,455,0
|
|
20240409,110400,75402281,455,455,455,455,7
|
|
20240409,110300,75399096,455,455,455,455,0
|
|
20240409,110200,75399096,455,455,455,455,0
|
|
20240409,110100,75399096,455,455,455,455,80
|
|
20240409,110000,75362696,455,455,455,455,0
|
|
20240409,105900,75362696,455,455,455,455,220
|
|
20240409,105800,75262596,455,455,455,455,0
|
|
20240409,105700,75262596,455,455,455,455,0
|
|
20240409,105600,75262596,455,455,455,455,0
|
|
20240409,105500,75262596,455,455,455,455,0
|
|
20240409,105400,75262596,455,455,455,455,0
|
|
20240409,105300,75262596,455,455,455,455,0
|
|
20240409,105200,75262596,455,455,455,455,0
|
|
20240409,105100,75262596,455,455,455,455,0
|
|
20240409,105000,75262596,455,455,455,455,0
|
|
20240409,104900,75262596,455,455,455,455,0
|
|
20240409,104800,75262596,455,455,455,455,0
|
|
20240409,104700,75262596,455,455,455,455,0
|
|
20240409,104600,75262596,455,455,455,455,0
|
|
20240409,104500,75262596,455,455,455,455,0
|
|
20240409,104400,75262596,455,455,455,455,0
|
|
20240409,104300,75262596,455,455,455,455,0
|
|
20240409,104200,75262596,455,455,455,455,0
|
|
20240409,104100,75262596,455,455,455,455,0
|
|
20240409,104000,75262596,455,455,455,455,0
|
|
20240409,103900,75262596,455,455,455,455,0
|
|
20240409,103800,75262596,455,455,455,455,0
|
|
20240409,103700,75262596,455,455,455,455,3
|
|
20240409,103600,75261231,455,455,455,455,0
|
|
20240409,103500,75261231,455,455,455,455,0
|
|
20240409,103400,75261231,455,455,455,455,0
|
|
20240409,103300,75261231,455,455,455,455,118
|
|
20240409,103200,75207541,455,455,455,455,0
|
|
20240409,103100,75207541,455,455,455,455,0
|
|
20240409,103000,75207541,455,455,455,455,0
|
|
20240409,102900,75207541,455,455,455,455,0
|
|
20240409,102800,75207541,455,455,455,455,0
|
|
20240409,102700,75207541,455,455,455,455,0
|
|
20240409,102600,75207541,455,455,455,455,0
|
|
20240409,102500,75207541,455,455,455,455,0
|
|
20240409,102400,75207541,455,455,455,455,0
|
|
20240409,102300,75207541,455,455,455,455,0
|
|
20240409,102200,75207541,455,455,455,455,0
|
|
20240409,102100,75207541,455,455,455,455,0
|
|
20240409,102000,75207541,455,455,455,455,0
|
|
20240409,101900,75207541,455,455,455,455,0
|
|
20240409,101800,75207541,455,455,455,455,0
|
|
20240409,101700,75207541,455,454,455,454,40
|
|
20240409,101600,75189378,454,454,454,454,319
|
|
20240409,101500,75044552,454,454,454,454,0
|
|
20240409,101400,75044552,454,454,454,454,0
|
|
20240409,101300,75044552,454,454,454,454,0
|
|
20240409,101200,75044552,454,454,454,454,700
|
|
20240409,101100,74726752,454,454,454,454,0
|
|
20240409,101000,74726752,454,454,454,454,527
|
|
20240409,100900,74487494,454,454,454,454,0
|
|
20240409,100800,74487494,454,454,454,454,180
|
|
20240409,100700,74405774,454,454,454,454,267
|
|
20240409,100600,74284556,455,455,455,455,5
|
|
20240409,100500,74282281,456,456,456,456,310
|
|
20240409,100400,74140921,456,456,456,456,0
|
|
20240409,100300,74140921,456,456,456,456,1
|
|
20240409,100200,74140465,452,451,452,451,1842
|
|
20240409,100100,73307969,451,451,451,451,336
|
|
20240409,100000,73156433,446,446,446,446,0
|
|
20240409,095900,73156433,446,448,448,446,14894
|
|
20240409,095800,66491717,447,449,449,447,10111
|
|
20240409,095700,61961989,446,450,450,446,59887
|
|
20240409,095600,35100154,452,452,458,449,26112
|
|
20240409,095500,23260366,452,453,457,450,38635
|
|
20240409,095400,5781477,454,454,454,454,1000
|
|
20240409,095300,5327477,454,454,454,454,0
|
|
20240409,095200,5327477,454,458,458,454,1506
|
|
20240409,095100,4643687,458,458,458,458,12
|
|
20240409,095000,4638191,458,458,458,458,1
|
|
20240409,094900,4637733,458,457,458,456,12
|
|
20240409,094800,4632252,458,458,458,458,0
|
|
20240409,094700,4632252,458,458,458,458,31
|
|
20240409,094600,4618054,458,458,458,458,10
|
|
20240409,094500,4613474,454,454,454,454,0
|
|
20240409,094400,4613474,454,454,454,454,0
|
|
20240409,094300,4613474,454,454,454,454,1095
|
|
20240409,094200,4116344,454,454,454,454,0
|
|
20240409,094100,4116344,454,454,454,454,13
|
|
20240409,094000,4110442,458,458,458,458,5
|
|
20240409,093900,4108152,458,458,458,458,6
|
|
20240409,093800,4105404,454,454,454,454,877
|
|
20240409,093700,3707246,458,458,458,458,2
|
|
20240409,093600,3706330,458,458,458,458,1
|
|
20240409,093500,3705872,458,456,458,454,3481
|
|
20240409,093400,2124219,457,457,457,457,0
|
|
20240409,093300,2124219,457,457,457,457,0
|
|
20240409,093200,2124219,457,457,457,457,0
|
|
20240409,093100,2124219,457,457,457,457,0
|
|
20240409,093000,2124219,457,457,457,457,10
|
|
20240409,092900,2119649,457,457,457,457,11
|
|
20240409,092800,2114622,457,457,457,457,0
|
|
20240409,092700,2114622,457,457,457,457,0
|
|
20240409,092600,2114622,457,457,457,457,0
|
|
20240409,092500,2114622,457,457,457,457,100
|
|
20240409,092400,2068922,457,457,457,457,0
|
|
20240409,092300,2068922,457,457,457,457,0
|
|
20240409,092200,2068922,457,457,457,457,0
|
|
20240409,092100,2068922,457,457,459,457,890
|
|
20240409,092000,1662168,457,457,457,457,400
|
|
20240409,091900,1479368,457,457,457,457,1
|
|
20240409,091800,1478911,457,457,457,457,30
|
|
20240409,091700,1465201,457,458,458,457,373
|
|
20240409,091600,1294628,458,458,458,458,5
|
|
20240409,091500,1292338,459,459,459,459,5
|
|
20240409,091400,1290043,457,459,459,457,15
|
|
20240409,091300,1283173,460,460,460,460,0
|
|
20240409,091200,1283173,460,459,460,459,301
|
|
20240409,091100,1145013,457,459,459,457,15
|
|
20240409,091000,1138143,460,459,460,459,180
|
|
20240409,090900,1055522,459,459,459,459,0
|
|
20240409,090800,1055522,459,459,459,459,0
|
|
20240409,090700,1055522,459,456,459,456,286
|
|
20240409,090600,925103,456,456,456,456,300
|
|
20240409,090500,788303,457,457,457,457,0
|
|
20240409,090400,788303,457,457,457,457,0
|
|
20240409,090300,788303,457,457,457,457,0
|
|
20240409,090200,788303,457,457,457,457,2
|
|
20240409,090100,787389,457,457,457,457,5
|
|
20240409,090000,785104,457,454,457,454,1726
|