584 lines
25 KiB
CSV
584 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,184100,47275453,453,453,453,453,1818
|
|
20240411,184000,47275453,453,453,453,453,0
|
|
20240411,183900,47275453,453,453,453,453,0
|
|
20240411,183800,47275453,453,453,453,453,0
|
|
20240411,183700,47275453,453,453,453,453,0
|
|
20240411,183600,47275453,453,453,453,453,0
|
|
20240411,183500,47275453,453,453,453,453,0
|
|
20240411,183400,47275453,453,453,453,453,0
|
|
20240411,183300,47275453,453,453,453,453,0
|
|
20240411,183200,47275453,453,453,453,453,0
|
|
20240411,183100,47275453,453,453,453,453,0
|
|
20240411,183000,47275453,453,453,453,453,0
|
|
20240411,182900,47275453,453,453,453,453,0
|
|
20240411,182800,47275453,453,453,453,453,0
|
|
20240411,182700,47275453,453,453,453,453,0
|
|
20240411,182600,47275453,453,453,453,453,0
|
|
20240411,182500,47275453,453,453,453,453,0
|
|
20240411,182400,47275453,453,453,453,453,0
|
|
20240411,182300,47275453,453,453,453,453,0
|
|
20240411,182200,47275453,453,453,453,453,0
|
|
20240411,182100,47275453,453,453,453,453,0
|
|
20240411,182000,47275453,453,453,453,453,0
|
|
20240411,181900,47275453,453,453,453,453,0
|
|
20240411,181800,47275453,453,453,453,453,0
|
|
20240411,181700,47275453,453,453,453,453,0
|
|
20240411,181600,47275453,453,453,453,453,0
|
|
20240411,181500,47275453,453,453,453,453,0
|
|
20240411,181400,47275453,453,453,453,453,0
|
|
20240411,181300,47275453,453,453,453,453,0
|
|
20240411,181200,47275453,453,453,453,453,0
|
|
20240411,181100,47275453,453,453,453,453,1818
|
|
20240411,181000,47275453,453,453,453,453,0
|
|
20240411,180900,47275453,453,453,453,453,0
|
|
20240411,180800,47275453,453,453,453,453,0
|
|
20240411,180700,47275453,453,453,453,453,0
|
|
20240411,180600,47275453,453,453,453,453,0
|
|
20240411,180500,47275453,453,453,453,453,0
|
|
20240411,180400,47275453,453,453,453,453,0
|
|
20240411,180300,47275453,453,453,453,453,0
|
|
20240411,180200,47275453,453,453,453,453,0
|
|
20240411,180100,47275453,453,453,453,453,0
|
|
20240411,180000,47275453,453,453,453,453,0
|
|
20240411,175900,47275453,453,453,453,453,0
|
|
20240411,175800,47275453,453,453,453,453,0
|
|
20240411,175700,47275453,453,453,453,453,0
|
|
20240411,175600,47275453,453,453,453,453,0
|
|
20240411,175500,47275453,453,453,453,453,0
|
|
20240411,175400,47275453,453,453,453,453,0
|
|
20240411,175300,47275453,453,453,453,453,0
|
|
20240411,175200,47275453,453,453,453,453,0
|
|
20240411,175100,47275453,453,453,453,453,0
|
|
20240411,175000,47275453,453,453,453,453,0
|
|
20240411,174900,47275453,453,453,453,453,0
|
|
20240411,174800,47275453,453,453,453,453,0
|
|
20240411,174700,47275453,453,453,453,453,0
|
|
20240411,174600,47275453,453,453,453,453,0
|
|
20240411,174500,47275453,453,453,453,453,0
|
|
20240411,174400,47275453,453,453,453,453,0
|
|
20240411,174300,47275453,453,453,453,453,0
|
|
20240411,174200,47275453,453,453,453,453,0
|
|
20240411,174100,47275453,453,453,453,453,1818
|
|
20240411,174000,47275453,453,453,453,453,0
|
|
20240411,173900,47275453,453,453,453,453,0
|
|
20240411,173800,47275453,453,453,453,453,0
|
|
20240411,173700,47275453,453,453,453,453,0
|
|
20240411,173600,47275453,453,453,453,453,0
|
|
20240411,173500,47275453,453,453,453,453,0
|
|
20240411,173400,47275453,453,453,453,453,0
|
|
20240411,173300,47275453,453,453,453,453,0
|
|
20240411,173200,47275453,453,453,453,453,0
|
|
20240411,173100,47275453,453,453,453,453,0
|
|
20240411,173000,47275453,453,453,453,453,0
|
|
20240411,172900,47275453,453,453,453,453,0
|
|
20240411,172800,47275453,453,453,453,453,0
|
|
20240411,172700,47275453,453,453,453,453,0
|
|
20240411,172600,47275453,453,453,453,453,0
|
|
20240411,172500,47275453,453,453,453,453,0
|
|
20240411,172400,47275453,453,453,453,453,0
|
|
20240411,172300,47275453,453,453,453,453,0
|
|
20240411,172200,47275453,453,453,453,453,0
|
|
20240411,172100,47275453,453,453,453,453,0
|
|
20240411,172000,47275453,453,453,453,453,0
|
|
20240411,171900,47275453,453,453,453,453,0
|
|
20240411,171800,47275453,453,453,453,453,0
|
|
20240411,171700,47275453,453,453,453,453,0
|
|
20240411,171600,47275453,453,453,453,453,0
|
|
20240411,171500,47275453,453,453,453,453,0
|
|
20240411,171400,47275453,453,453,453,453,0
|
|
20240411,171300,47275453,453,453,453,453,0
|
|
20240411,171200,47275453,453,453,453,453,0
|
|
20240411,171100,47275453,453,453,453,453,1818
|
|
20240411,171000,47275453,453,453,453,453,0
|
|
20240411,170900,47275453,453,453,453,453,0
|
|
20240411,170800,47275453,453,453,453,453,0
|
|
20240411,170700,47275453,453,453,453,453,0
|
|
20240411,170600,47275453,453,453,453,453,0
|
|
20240411,170500,47275453,453,453,453,453,0
|
|
20240411,170400,47275453,453,453,453,453,0
|
|
20240411,170300,47275453,453,453,453,453,0
|
|
20240411,170200,47275453,453,453,453,453,0
|
|
20240411,170100,47275453,453,453,453,453,0
|
|
20240411,170000,47275453,453,453,453,453,0
|
|
20240411,165900,47275453,453,453,453,453,0
|
|
20240411,165800,47275453,453,453,453,453,0
|
|
20240411,165700,47275453,453,453,453,453,0
|
|
20240411,165600,47275453,453,453,453,453,0
|
|
20240411,165500,47275453,453,453,453,453,0
|
|
20240411,165400,47275453,453,453,453,453,0
|
|
20240411,165300,47275453,453,453,453,453,0
|
|
20240411,165200,47275453,453,453,453,453,0
|
|
20240411,165100,47275453,453,453,453,453,0
|
|
20240411,165000,47275453,453,453,453,453,0
|
|
20240411,164900,47275453,453,453,453,453,0
|
|
20240411,164800,47275453,453,453,453,453,0
|
|
20240411,164700,47275453,453,453,453,453,0
|
|
20240411,164600,47275453,453,453,453,453,0
|
|
20240411,164500,47275453,453,453,453,453,0
|
|
20240411,164400,47275453,453,453,453,453,0
|
|
20240411,164300,47275453,453,453,453,453,0
|
|
20240411,164200,47275453,453,453,453,453,0
|
|
20240411,164100,47275453,453,453,453,453,1818
|
|
20240411,164000,47275453,453,453,453,453,0
|
|
20240411,163900,47275453,453,453,453,453,0
|
|
20240411,163800,47275453,453,453,453,453,0
|
|
20240411,163700,47275453,453,453,453,453,0
|
|
20240411,163600,47275453,453,453,453,453,0
|
|
20240411,163500,47275453,453,453,453,453,0
|
|
20240411,163400,47275453,453,453,453,453,0
|
|
20240411,163300,47275453,453,453,453,453,0
|
|
20240411,163200,47275453,453,453,453,453,0
|
|
20240411,163100,47275453,453,453,453,453,0
|
|
20240411,163000,47275453,453,453,453,453,0
|
|
20240411,162900,47275453,453,453,453,453,0
|
|
20240411,162800,47275453,453,453,453,453,0
|
|
20240411,162700,47275453,453,453,453,453,0
|
|
20240411,162600,47275453,453,453,453,453,0
|
|
20240411,162500,47275453,453,453,453,453,0
|
|
20240411,162400,47275453,453,453,453,453,0
|
|
20240411,162300,47275453,453,453,453,453,0
|
|
20240411,162200,47275453,453,453,453,453,0
|
|
20240411,162100,47275453,453,453,453,453,0
|
|
20240411,162000,47275453,453,453,453,453,0
|
|
20240411,161900,47275453,453,453,453,453,0
|
|
20240411,161800,47275453,453,453,453,453,0
|
|
20240411,161700,47275453,453,453,453,453,0
|
|
20240411,161600,47275453,453,453,453,453,0
|
|
20240411,161500,47275453,453,453,453,453,0
|
|
20240411,161400,47275453,453,453,453,453,0
|
|
20240411,161300,47275453,453,453,453,453,0
|
|
20240411,161200,47275453,453,453,453,453,0
|
|
20240411,161100,47275453,453,453,453,453,1818
|
|
20240411,161000,47275453,453,453,453,453,0
|
|
20240411,160900,47275453,453,453,453,453,0
|
|
20240411,160800,47275453,453,453,453,453,0
|
|
20240411,160700,47275453,453,453,453,453,0
|
|
20240411,160600,47275453,453,453,453,453,0
|
|
20240411,160500,47275453,453,453,453,453,0
|
|
20240411,160400,47275453,453,453,453,453,0
|
|
20240411,160300,47275453,453,453,453,453,0
|
|
20240411,160200,47275453,453,453,453,453,0
|
|
20240411,160100,47275453,453,453,453,453,0
|
|
20240411,160000,47275453,453,453,453,453,0
|
|
20240411,155900,47275453,453,453,453,453,0
|
|
20240411,155800,47275453,453,453,453,453,0
|
|
20240411,155700,47275453,453,453,453,453,0
|
|
20240411,155600,47275453,453,453,453,453,0
|
|
20240411,155500,47275453,453,453,453,453,0
|
|
20240411,155400,47275453,453,453,453,453,0
|
|
20240411,155300,47275453,453,453,453,453,0
|
|
20240411,155200,47275453,453,453,453,453,0
|
|
20240411,155100,47275453,453,453,453,453,0
|
|
20240411,155000,47275453,453,453,453,453,0
|
|
20240411,154900,47275453,453,453,453,453,0
|
|
20240411,154800,47275453,453,453,453,453,0
|
|
20240411,154700,47275453,453,453,453,453,0
|
|
20240411,154600,47275453,453,453,453,453,0
|
|
20240411,154500,47275453,453,453,453,453,0
|
|
20240411,154400,47275453,453,453,453,453,0
|
|
20240411,154300,47275453,453,453,453,453,0
|
|
20240411,154200,47275453,453,453,453,453,0
|
|
20240411,154100,47275453,453,453,453,453,1818
|
|
20240411,154000,47275453,453,453,453,453,0
|
|
20240411,153900,47275453,453,453,453,453,0
|
|
20240411,153800,47275453,453,453,453,453,0
|
|
20240411,153700,47275453,453,453,453,453,0
|
|
20240411,153600,47275453,453,453,453,453,0
|
|
20240411,153500,47275453,453,453,453,453,0
|
|
20240411,153400,47275453,453,453,453,453,0
|
|
20240411,153300,47275453,453,453,453,453,0
|
|
20240411,153200,47275453,453,453,453,453,0
|
|
20240411,153100,47275453,453,453,453,453,0
|
|
20240411,153000,47275453,453,453,453,453,1818
|
|
20240411,152900,46451899,454,454,454,454,0
|
|
20240411,152800,46451899,454,454,454,454,0
|
|
20240411,152700,46451899,454,454,454,454,0
|
|
20240411,152600,46451899,454,454,454,454,0
|
|
20240411,152500,46451899,454,454,454,454,0
|
|
20240411,152400,46451899,454,454,454,454,0
|
|
20240411,152300,46451899,454,454,454,454,0
|
|
20240411,152200,46451899,454,454,454,454,0
|
|
20240411,152100,46451899,454,454,454,454,0
|
|
20240411,152000,46451899,454,454,454,454,0
|
|
20240411,151900,46451899,454,454,454,454,0
|
|
20240411,151800,46451899,454,454,454,454,0
|
|
20240411,151700,46451899,454,454,454,454,222
|
|
20240411,151600,46351111,454,453,454,453,6600
|
|
20240411,151500,43360711,454,454,454,454,3398
|
|
20240411,151400,41818019,455,455,455,455,1252
|
|
20240411,151300,41248359,456,456,456,456,0
|
|
20240411,151200,41248359,456,456,456,456,0
|
|
20240411,151100,41248359,456,456,456,456,0
|
|
20240411,151000,41248359,456,456,456,456,9
|
|
20240411,150900,41244255,456,456,456,456,0
|
|
20240411,150800,41244255,456,456,456,456,2
|
|
20240411,150700,41243343,455,455,455,455,0
|
|
20240411,150600,41243343,455,455,455,455,0
|
|
20240411,150500,41243343,455,455,455,455,0
|
|
20240411,150400,41243343,455,456,456,455,1300
|
|
20240411,150300,40650843,456,456,456,456,0
|
|
20240411,150200,40650843,456,456,456,456,20
|
|
20240411,150100,40641723,457,457,457,457,0
|
|
20240411,150000,40641723,457,457,457,457,3000
|
|
20240411,145900,39270723,456,456,456,456,0
|
|
20240411,145800,39270723,456,456,456,456,0
|
|
20240411,145700,39270723,456,456,456,456,300
|
|
20240411,145600,39133923,455,455,455,455,549
|
|
20240411,145500,38884128,455,455,455,455,0
|
|
20240411,145400,38884128,455,455,455,455,0
|
|
20240411,145300,38884128,455,455,455,455,0
|
|
20240411,145200,38884128,455,455,455,455,700
|
|
20240411,145100,38565628,455,455,455,455,100
|
|
20240411,145000,38520128,455,455,455,455,0
|
|
20240411,144900,38520128,455,455,455,455,0
|
|
20240411,144800,38520128,455,455,455,455,0
|
|
20240411,144700,38520128,455,455,455,455,0
|
|
20240411,144600,38520128,455,454,455,454,604
|
|
20240411,144500,38245911,453,453,453,453,0
|
|
20240411,144400,38245911,453,453,453,453,0
|
|
20240411,144300,38245911,453,453,453,453,0
|
|
20240411,144200,38245911,453,453,453,453,0
|
|
20240411,144100,38245911,453,453,453,453,0
|
|
20240411,144000,38245911,453,453,453,453,0
|
|
20240411,143900,38245911,453,453,453,453,0
|
|
20240411,143800,38245911,453,453,453,453,154
|
|
20240411,143700,38176149,455,455,455,455,0
|
|
20240411,143600,38176149,455,455,455,455,0
|
|
20240411,143500,38176149,455,455,455,455,0
|
|
20240411,143400,38176149,455,455,455,455,0
|
|
20240411,143300,38176149,455,452,455,452,404
|
|
20240411,143200,37993030,452,452,452,452,0
|
|
20240411,143100,37993030,452,452,452,452,0
|
|
20240411,143000,37993030,452,452,452,452,0
|
|
20240411,142900,37993030,452,452,452,452,0
|
|
20240411,142800,37993030,452,452,452,452,0
|
|
20240411,142700,37993030,452,452,452,452,0
|
|
20240411,142600,37993030,452,452,452,452,3
|
|
20240411,142500,37991674,452,452,452,452,0
|
|
20240411,142400,37991674,452,452,452,452,0
|
|
20240411,142300,37991674,452,452,452,452,2
|
|
20240411,142200,37990770,453,453,453,453,0
|
|
20240411,142100,37990770,453,453,453,453,0
|
|
20240411,142000,37990770,453,453,453,453,3
|
|
20240411,141900,37989411,453,453,453,453,0
|
|
20240411,141800,37989411,453,453,453,453,0
|
|
20240411,141700,37989411,453,453,453,453,0
|
|
20240411,141600,37989411,453,453,453,453,100
|
|
20240411,141500,37944111,453,453,453,453,0
|
|
20240411,141400,37944111,453,453,453,453,0
|
|
20240411,141300,37944111,453,453,453,453,0
|
|
20240411,141200,37944111,453,453,453,453,0
|
|
20240411,141100,37944111,453,452,453,451,509
|
|
20240411,141000,37714443,451,451,451,451,0
|
|
20240411,140900,37714443,451,451,451,451,0
|
|
20240411,140800,37714443,451,451,451,451,0
|
|
20240411,140700,37714443,451,451,451,451,0
|
|
20240411,140600,37714443,451,451,451,451,0
|
|
20240411,140500,37714443,451,451,451,451,0
|
|
20240411,140400,37714443,451,451,451,451,0
|
|
20240411,140300,37714443,451,451,451,451,0
|
|
20240411,140200,37714443,451,451,451,451,0
|
|
20240411,140100,37714443,451,451,451,451,0
|
|
20240411,140000,37714443,451,451,451,451,0
|
|
20240411,135900,37714443,451,451,451,451,0
|
|
20240411,135800,37714443,451,451,451,451,0
|
|
20240411,135700,37714443,451,451,451,451,0
|
|
20240411,135600,37714443,451,451,451,451,0
|
|
20240411,135500,37714443,451,451,451,451,0
|
|
20240411,135400,37714443,451,451,451,451,0
|
|
20240411,135300,37714443,451,451,451,451,0
|
|
20240411,135200,37714443,451,451,451,451,0
|
|
20240411,135100,37714443,451,451,451,451,0
|
|
20240411,135000,37714443,451,451,451,451,0
|
|
20240411,134900,37714443,451,451,451,451,0
|
|
20240411,134800,37714443,451,451,451,451,0
|
|
20240411,134700,37714443,451,451,451,451,0
|
|
20240411,134600,37714443,451,451,451,451,0
|
|
20240411,134500,37714443,451,451,451,451,0
|
|
20240411,134400,37714443,451,451,451,451,0
|
|
20240411,134300,37714443,451,451,451,451,0
|
|
20240411,134200,37714443,451,451,451,451,0
|
|
20240411,134100,37714443,451,451,451,451,0
|
|
20240411,134000,37714443,451,451,451,451,16
|
|
20240411,133900,37707227,451,451,451,451,0
|
|
20240411,133800,37707227,451,451,451,451,95
|
|
20240411,133700,37664382,451,451,451,451,0
|
|
20240411,133600,37664382,451,451,451,451,500
|
|
20240411,133500,37438882,451,451,451,451,500
|
|
20240411,133400,37213382,451,451,451,451,31
|
|
20240411,133300,37199401,452,452,452,452,0
|
|
20240411,133200,37199401,452,452,452,452,0
|
|
20240411,133100,37199401,452,452,452,452,10
|
|
20240411,133000,37194881,452,452,452,452,0
|
|
20240411,132900,37194881,452,452,452,452,0
|
|
20240411,132800,37194881,452,452,452,452,0
|
|
20240411,132700,37194881,452,452,452,452,0
|
|
20240411,132600,37194881,452,452,452,452,2
|
|
20240411,132500,37193977,452,452,452,452,0
|
|
20240411,132400,37193977,452,452,452,452,0
|
|
20240411,132300,37193977,452,452,452,452,0
|
|
20240411,132200,37193977,452,452,452,452,2
|
|
20240411,132100,37193073,451,451,451,451,0
|
|
20240411,132000,37193073,451,451,451,451,0
|
|
20240411,131900,37193073,451,451,451,451,0
|
|
20240411,131800,37193073,451,451,451,451,0
|
|
20240411,131700,37193073,451,451,451,451,0
|
|
20240411,131600,37193073,451,451,451,451,0
|
|
20240411,131500,37193073,451,451,451,451,0
|
|
20240411,131400,37193073,451,451,451,451,0
|
|
20240411,131300,37193073,451,451,451,451,0
|
|
20240411,131200,37193073,451,451,451,451,0
|
|
20240411,131100,37193073,451,451,451,451,0
|
|
20240411,131000,37193073,451,451,451,451,0
|
|
20240411,130900,37193073,451,451,451,451,221
|
|
20240411,130800,37093402,450,450,450,450,0
|
|
20240411,130700,37093402,450,450,450,450,0
|
|
20240411,130600,37093402,450,450,450,450,0
|
|
20240411,130500,37093402,450,450,450,450,0
|
|
20240411,130400,37093402,450,450,450,450,0
|
|
20240411,130300,37093402,450,450,450,450,0
|
|
20240411,130200,37093402,450,450,450,450,46
|
|
20240411,130100,37072702,450,450,450,450,0
|
|
20240411,130000,37072702,450,450,450,450,0
|
|
20240411,125900,37072702,450,450,450,450,0
|
|
20240411,125800,37072702,450,450,450,450,0
|
|
20240411,125700,37072702,450,450,450,450,0
|
|
20240411,125600,37072702,450,450,450,450,0
|
|
20240411,125500,37072702,450,450,450,450,0
|
|
20240411,125400,37072702,450,450,450,450,0
|
|
20240411,125300,37072702,450,450,450,450,0
|
|
20240411,125200,37072702,450,450,450,450,0
|
|
20240411,125100,37072702,450,450,450,450,0
|
|
20240411,125000,37072702,450,450,450,450,0
|
|
20240411,124900,37072702,450,450,450,450,0
|
|
20240411,124800,37072702,450,450,450,450,0
|
|
20240411,124700,37072702,450,450,450,450,45
|
|
20240411,124600,37052452,451,451,451,451,0
|
|
20240411,124500,37052452,451,451,451,451,680
|
|
20240411,124400,36745772,451,450,451,450,9000
|
|
20240411,124300,32686812,451,451,451,451,5
|
|
20240411,124200,32684557,451,451,451,451,0
|
|
20240411,124100,32684557,451,451,451,451,0
|
|
20240411,124000,32684557,451,451,451,451,0
|
|
20240411,123900,32684557,451,451,451,451,0
|
|
20240411,123800,32684557,451,451,451,451,0
|
|
20240411,123700,32684557,451,451,451,451,0
|
|
20240411,123600,32684557,451,451,451,451,3
|
|
20240411,123500,32683204,446,446,446,446,0
|
|
20240411,123400,32683204,446,446,446,446,0
|
|
20240411,123300,32683204,446,446,446,446,0
|
|
20240411,123200,32683204,446,446,446,446,0
|
|
20240411,123100,32683204,446,446,446,446,0
|
|
20240411,123000,32683204,446,446,446,446,0
|
|
20240411,122900,32683204,446,446,446,446,0
|
|
20240411,122800,32683204,446,446,446,446,0
|
|
20240411,122700,32683204,446,446,446,446,0
|
|
20240411,122600,32683204,446,446,446,446,0
|
|
20240411,122500,32683204,446,446,446,446,0
|
|
20240411,122400,32683204,446,446,446,446,0
|
|
20240411,122300,32683204,446,446,446,446,0
|
|
20240411,122200,32683204,446,447,447,446,928
|
|
20240411,122100,32268800,449,449,449,449,0
|
|
20240411,122000,32268800,449,449,449,449,0
|
|
20240411,121900,32268800,449,449,449,449,0
|
|
20240411,121800,32268800,449,449,449,449,0
|
|
20240411,121700,32268800,449,449,449,449,0
|
|
20240411,121600,32268800,449,449,449,449,0
|
|
20240411,121500,32268800,449,449,449,449,28
|
|
20240411,121400,32256228,449,449,449,449,3
|
|
20240411,121300,32254881,449,449,449,449,23
|
|
20240411,121200,32244554,449,449,449,449,3
|
|
20240411,121100,32243207,449,450,450,449,12
|
|
20240411,121000,32237809,449,451,451,449,49
|
|
20240411,120900,32215740,450,450,451,450,2566
|
|
20240411,120800,31060040,449,449,449,449,701
|
|
20240411,120700,30745291,445,445,445,445,0
|
|
20240411,120600,30745291,445,451,451,445,18764
|
|
20240411,120500,22381958,452,452,452,452,0
|
|
20240411,120400,22381958,452,452,452,452,0
|
|
20240411,120300,22381958,452,452,452,452,0
|
|
20240411,120200,22381958,452,452,452,452,500
|
|
20240411,120100,22155958,452,452,452,452,0
|
|
20240411,120000,22155958,452,452,452,452,0
|
|
20240411,115900,22155958,452,451,452,451,710
|
|
20240411,115800,21835238,451,451,451,451,0
|
|
20240411,115700,21835238,451,451,451,451,1010
|
|
20240411,115600,21379728,451,451,451,451,0
|
|
20240411,115500,21379728,451,451,451,451,6
|
|
20240411,115400,21377022,451,451,451,451,0
|
|
20240411,115300,21377022,451,451,451,451,533
|
|
20240411,115200,21136639,451,451,451,451,467
|
|
20240411,115100,20926022,450,450,450,450,0
|
|
20240411,115000,20926022,450,450,450,450,0
|
|
20240411,114900,20926022,450,450,450,450,0
|
|
20240411,114800,20926022,450,450,450,450,0
|
|
20240411,114700,20926022,450,450,450,450,158
|
|
20240411,114600,20854922,451,451,451,451,0
|
|
20240411,114500,20854922,451,451,451,451,6
|
|
20240411,114400,20852216,451,451,451,451,155
|
|
20240411,114300,20782311,451,451,451,451,5
|
|
20240411,114200,20780056,451,451,451,451,110
|
|
20240411,114100,20730446,451,451,451,451,0
|
|
20240411,114000,20730446,451,451,451,451,193
|
|
20240411,113900,20643403,451,451,451,451,69
|
|
20240411,113800,20612284,451,451,451,451,0
|
|
20240411,113700,20612284,451,451,451,451,0
|
|
20240411,113600,20612284,451,451,451,451,0
|
|
20240411,113500,20612284,451,451,451,451,0
|
|
20240411,113400,20612284,451,451,451,451,1
|
|
20240411,113300,20611833,451,451,451,451,0
|
|
20240411,113200,20611833,451,451,451,451,0
|
|
20240411,113100,20611833,451,451,451,451,0
|
|
20240411,113000,20611833,451,451,451,451,0
|
|
20240411,112900,20611833,451,451,451,451,0
|
|
20240411,112800,20611833,451,451,451,451,137
|
|
20240411,112700,20550046,451,451,451,451,0
|
|
20240411,112600,20550046,451,451,451,451,100
|
|
20240411,112500,20504946,451,451,451,451,311
|
|
20240411,112400,20364685,451,451,451,451,244
|
|
20240411,112300,20254641,451,451,451,451,0
|
|
20240411,112200,20254641,451,451,451,451,256
|
|
20240411,112100,20139185,451,451,451,451,0
|
|
20240411,112000,20139185,451,451,451,451,0
|
|
20240411,111900,20139185,451,451,451,451,0
|
|
20240411,111800,20139185,451,451,451,451,0
|
|
20240411,111700,20139185,451,451,451,451,0
|
|
20240411,111600,20139185,451,451,451,451,0
|
|
20240411,111500,20139185,451,451,451,451,0
|
|
20240411,111400,20139185,451,451,451,451,1350
|
|
20240411,111300,19530335,451,451,451,451,0
|
|
20240411,111200,19530335,451,451,451,451,0
|
|
20240411,111100,19530335,451,451,451,451,1
|
|
20240411,111000,19529884,453,453,453,453,10
|
|
20240411,110900,19525354,453,453,453,453,0
|
|
20240411,110800,19525354,453,453,453,453,120
|
|
20240411,110700,19470994,453,453,453,453,39
|
|
20240411,110600,19453327,453,453,453,453,0
|
|
20240411,110500,19453327,453,453,453,453,9
|
|
20240411,110400,19449250,453,453,453,453,0
|
|
20240411,110300,19449250,453,453,453,453,200
|
|
20240411,110200,19358650,451,451,451,451,0
|
|
20240411,110100,19358650,451,451,451,451,0
|
|
20240411,110000,19358650,451,451,451,451,0
|
|
20240411,105900,19358650,451,451,451,451,0
|
|
20240411,105800,19358650,451,451,451,451,0
|
|
20240411,105700,19358650,451,451,451,451,0
|
|
20240411,105600,19358650,451,451,451,451,0
|
|
20240411,105500,19358650,451,452,452,451,257
|
|
20240411,105400,19242736,452,452,452,452,0
|
|
20240411,105300,19242736,452,452,452,452,0
|
|
20240411,105200,19242736,452,452,452,452,0
|
|
20240411,105100,19242736,452,452,452,452,0
|
|
20240411,105000,19242736,452,452,452,452,0
|
|
20240411,104900,19242736,452,452,452,452,0
|
|
20240411,104800,19242736,452,452,452,452,0
|
|
20240411,104700,19242736,452,452,452,452,1085
|
|
20240411,104600,18752316,452,452,452,452,0
|
|
20240411,104500,18752316,452,452,452,452,0
|
|
20240411,104400,18752316,452,452,452,452,0
|
|
20240411,104300,18752316,452,452,452,452,0
|
|
20240411,104200,18752316,452,452,452,452,0
|
|
20240411,104100,18752316,452,452,452,452,0
|
|
20240411,104000,18752316,452,452,452,452,0
|
|
20240411,103900,18752316,452,452,452,452,0
|
|
20240411,103800,18752316,452,452,452,452,0
|
|
20240411,103700,18752316,452,452,452,452,0
|
|
20240411,103600,18752316,452,452,452,452,1
|
|
20240411,103500,18751864,452,452,452,452,0
|
|
20240411,103400,18751864,452,452,452,452,7
|
|
20240411,103300,18748700,453,453,453,453,0
|
|
20240411,103200,18748700,453,453,453,453,0
|
|
20240411,103100,18748700,453,453,453,453,0
|
|
20240411,103000,18748700,453,453,453,453,0
|
|
20240411,102900,18748700,453,453,453,453,54
|
|
20240411,102800,18724238,453,453,453,453,0
|
|
20240411,102700,18724238,453,453,453,453,0
|
|
20240411,102600,18724238,453,453,453,453,0
|
|
20240411,102500,18724238,453,453,453,453,0
|
|
20240411,102400,18724238,453,453,453,453,0
|
|
20240411,102300,18724238,453,453,453,453,0
|
|
20240411,102200,18724238,453,453,453,453,0
|
|
20240411,102100,18724238,453,453,453,453,0
|
|
20240411,102000,18724238,453,453,453,453,0
|
|
20240411,101900,18724238,453,453,453,453,128
|
|
20240411,101800,18666254,453,453,453,453,221
|
|
20240411,101700,18566141,453,453,453,453,1
|
|
20240411,101600,18565688,453,453,453,453,0
|
|
20240411,101500,18565688,453,453,453,453,440
|
|
20240411,101400,18366368,454,455,455,454,1446
|
|
20240411,101300,17709440,455,455,455,455,300
|
|
20240411,101200,17572940,457,455,457,455,222
|
|
20240411,101100,17471758,454,454,454,454,699
|
|
20240411,101000,17154412,454,454,454,454,96
|
|
20240411,100900,17110828,453,453,453,453,0
|
|
20240411,100800,17110828,453,453,453,453,0
|
|
20240411,100700,17110828,453,453,453,453,54
|
|
20240411,100600,17086366,453,453,453,453,0
|
|
20240411,100500,17086366,453,453,453,453,0
|
|
20240411,100400,17086366,453,453,453,453,1
|
|
20240411,100300,17085913,453,453,453,453,1
|
|
20240411,100200,17085460,451,452,452,451,187
|
|
20240411,100100,17000974,452,452,452,452,1
|
|
20240411,100000,17000522,453,453,453,453,270
|
|
20240411,095900,16878212,453,453,453,453,132
|
|
20240411,095800,16818416,452,452,452,452,0
|
|
20240411,095700,16818416,452,452,452,452,0
|
|
20240411,095600,16818416,452,452,452,452,995
|
|
20240411,095500,16368676,455,455,455,455,0
|
|
20240411,095400,16368676,455,454,455,452,800
|
|
20240411,095300,16005474,453,453,453,453,600
|
|
20240411,095200,15733674,452,452,452,452,116
|
|
20240411,095100,15681242,452,452,452,452,101
|
|
20240411,095000,15635590,452,452,452,451,348
|
|
20240411,094900,15478636,452,452,452,452,4
|
|
20240411,094800,15476828,452,451,452,451,109
|
|
20240411,094700,15427665,452,452,452,452,237
|
|
20240411,094600,15320541,452,452,452,452,0
|
|
20240411,094500,15320541,452,451,452,451,202
|
|
20240411,094400,15229337,452,452,452,452,0
|
|
20240411,094300,15229337,452,452,452,452,200
|
|
20240411,094200,15138937,452,452,452,449,405
|
|
20240411,094100,14956777,452,451,452,451,155
|
|
20240411,094000,14886869,451,451,451,451,1650
|
|
20240411,093900,14142719,452,451,452,451,1200
|
|
20240411,093800,13600969,451,451,451,451,440
|
|
20240411,093700,13402529,449,450,450,449,110
|
|
20240411,093600,13353134,448,448,448,448,444
|
|
20240411,093500,13154222,446,448,448,446,111
|
|
20240411,093400,13104597,450,448,450,448,61
|
|
20240411,093300,13077207,447,447,447,447,10
|
|
20240411,093200,13072737,446,446,446,446,135
|
|
20240411,093100,13012527,446,446,446,446,0
|
|
20240411,093000,13012527,446,447,447,446,179
|
|
20240411,092900,12932519,445,445,445,445,0
|
|
20240411,092800,12932519,445,445,445,445,26
|
|
20240411,092700,12920949,445,445,447,445,72
|
|
20240411,092600,12888848,445,445,445,445,0
|
|
20240411,092500,12888848,445,445,445,445,0
|
|
20240411,092400,12888848,445,445,445,445,9
|
|
20240411,092300,12884843,442,443,443,442,207
|
|
20240411,092200,12793239,444,444,444,444,360
|
|
20240411,092100,12633399,444,444,444,444,10
|
|
20240411,092000,12628959,444,445,445,444,40
|
|
20240411,091900,12611198,444,444,444,444,0
|
|
20240411,091800,12611198,444,443,444,443,8364
|
|
20240411,091700,8900246,443,443,443,443,1805
|
|
20240411,091600,8100631,443,443,443,443,508
|
|
20240411,091500,7875587,443,443,443,443,1
|
|
20240411,091400,7875144,443,443,443,442,1563
|
|
20240411,091300,7184087,443,444,444,443,1133
|
|
20240411,091200,6681963,443,443,443,443,0
|
|
20240411,091100,6681963,443,443,443,443,200
|
|
20240411,091000,6593363,442,444,444,442,5015
|
|
20240411,090900,4376717,445,443,445,442,1466
|
|
20240411,090800,3727753,443,447,447,443,4414
|
|
20240411,090700,1771860,443,443,443,443,0
|
|
20240411,090600,1771860,443,443,445,443,1306
|
|
20240411,090500,1193299,443,446,446,443,817
|
|
20240411,090400,830266,448,448,448,448,1
|
|
20240411,090300,829818,448,448,448,448,129
|
|
20240411,090200,772026,445,445,445,445,0
|
|
20240411,090100,772026,445,446,446,445,184
|
|
20240411,090000,690081,445,449,449,445,1538
|