587 lines
25 KiB
CSV
587 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,184400,35124784,430,430,430,430,6030
|
|
20240423,184300,35124784,430,430,430,430,0
|
|
20240423,184200,35124784,430,430,430,430,0
|
|
20240423,184100,35124784,430,430,430,430,0
|
|
20240423,184000,35124784,430,430,430,430,0
|
|
20240423,183900,35124784,430,430,430,430,0
|
|
20240423,183800,35124784,430,430,430,430,0
|
|
20240423,183700,35124784,430,430,430,430,0
|
|
20240423,183600,35124784,430,430,430,430,0
|
|
20240423,183500,35124784,430,430,430,430,0
|
|
20240423,183400,35124784,430,430,430,430,0
|
|
20240423,183300,35124784,430,430,430,430,0
|
|
20240423,183200,35124784,430,430,430,430,0
|
|
20240423,183100,35124784,430,430,430,430,0
|
|
20240423,183000,35124784,430,430,430,430,0
|
|
20240423,182900,35124784,430,430,430,430,0
|
|
20240423,182800,35124784,430,430,430,430,0
|
|
20240423,182700,35124784,430,430,430,430,0
|
|
20240423,182600,35124784,430,430,430,430,0
|
|
20240423,182500,35124784,430,430,430,430,0
|
|
20240423,182400,35124784,430,430,430,430,0
|
|
20240423,182300,35124784,430,430,430,430,0
|
|
20240423,182200,35124784,430,430,430,430,0
|
|
20240423,182100,35124784,430,430,430,430,0
|
|
20240423,182000,35124784,430,430,430,430,0
|
|
20240423,181900,35124784,430,430,430,430,0
|
|
20240423,181800,35124784,430,430,430,430,0
|
|
20240423,181700,35124784,430,430,430,430,0
|
|
20240423,181600,35124784,430,430,430,430,0
|
|
20240423,181500,35124784,430,430,430,430,0
|
|
20240423,181400,35124784,430,430,430,430,6030
|
|
20240423,181300,35124784,430,430,430,430,0
|
|
20240423,181200,35124784,430,430,430,430,0
|
|
20240423,181100,35124784,430,430,430,430,0
|
|
20240423,181000,35124784,430,430,430,430,0
|
|
20240423,180900,35124784,430,430,430,430,0
|
|
20240423,180800,35124784,430,430,430,430,0
|
|
20240423,180700,35124784,430,430,430,430,0
|
|
20240423,180600,35124784,430,430,430,430,0
|
|
20240423,180500,35124784,430,430,430,430,0
|
|
20240423,180400,35124784,430,430,430,430,0
|
|
20240423,180300,35124784,430,430,430,430,0
|
|
20240423,180200,35124784,430,430,430,430,0
|
|
20240423,180100,35124784,430,430,430,430,0
|
|
20240423,180000,35124784,430,430,430,430,0
|
|
20240423,175900,35124784,430,430,430,430,0
|
|
20240423,175800,35124784,430,430,430,430,0
|
|
20240423,175700,35124784,430,430,430,430,0
|
|
20240423,175600,35124784,430,430,430,430,0
|
|
20240423,175500,35124784,430,430,430,430,0
|
|
20240423,175400,35124784,430,430,430,430,0
|
|
20240423,175300,35124784,430,430,430,430,0
|
|
20240423,175200,35124784,430,430,430,430,0
|
|
20240423,175100,35124784,430,430,430,430,0
|
|
20240423,175000,35124784,430,430,430,430,0
|
|
20240423,174900,35124784,430,430,430,430,0
|
|
20240423,174800,35124784,430,430,430,430,0
|
|
20240423,174700,35124784,430,430,430,430,0
|
|
20240423,174600,35124784,430,430,430,430,0
|
|
20240423,174500,35124784,430,430,430,430,0
|
|
20240423,174400,35124784,430,430,430,430,6030
|
|
20240423,174300,35124784,430,430,430,430,0
|
|
20240423,174200,35124784,430,430,430,430,0
|
|
20240423,174100,35124784,430,430,430,430,0
|
|
20240423,174000,35124784,430,430,430,430,0
|
|
20240423,173900,35124784,430,430,430,430,0
|
|
20240423,173800,35124784,430,430,430,430,0
|
|
20240423,173700,35124784,430,430,430,430,0
|
|
20240423,173600,35124784,430,430,430,430,0
|
|
20240423,173500,35124784,430,430,430,430,0
|
|
20240423,173400,35124784,430,430,430,430,0
|
|
20240423,173300,35124784,430,430,430,430,0
|
|
20240423,173200,35124784,430,430,430,430,0
|
|
20240423,173100,35124784,430,430,430,430,0
|
|
20240423,173000,35124784,430,430,430,430,0
|
|
20240423,172900,35124784,430,430,430,430,0
|
|
20240423,172800,35124784,430,430,430,430,0
|
|
20240423,172700,35124784,430,430,430,430,0
|
|
20240423,172600,35124784,430,430,430,430,0
|
|
20240423,172500,35124784,430,430,430,430,0
|
|
20240423,172400,35124784,430,430,430,430,0
|
|
20240423,172300,35124784,430,430,430,430,0
|
|
20240423,172200,35124784,430,430,430,430,0
|
|
20240423,172100,35124784,430,430,430,430,0
|
|
20240423,172000,35124784,430,430,430,430,0
|
|
20240423,171900,35124784,430,430,430,430,0
|
|
20240423,171800,35124784,430,430,430,430,0
|
|
20240423,171700,35124784,430,430,430,430,0
|
|
20240423,171600,35124784,430,430,430,430,0
|
|
20240423,171500,35124784,430,430,430,430,0
|
|
20240423,171400,35124784,430,430,430,430,6030
|
|
20240423,171300,35124784,430,430,430,430,0
|
|
20240423,171200,35124784,430,430,430,430,0
|
|
20240423,171100,35124784,430,430,430,430,0
|
|
20240423,171000,35124784,430,430,430,430,0
|
|
20240423,170900,35124784,430,430,430,430,0
|
|
20240423,170800,35124784,430,430,430,430,0
|
|
20240423,170700,35124784,430,430,430,430,0
|
|
20240423,170600,35124784,430,430,430,430,0
|
|
20240423,170500,35124784,430,430,430,430,0
|
|
20240423,170400,35124784,430,430,430,430,0
|
|
20240423,170300,35124784,430,430,430,430,0
|
|
20240423,170200,35124784,430,430,430,430,0
|
|
20240423,170100,35124784,430,430,430,430,0
|
|
20240423,170000,35124784,430,430,430,430,0
|
|
20240423,165900,35124784,430,430,430,430,0
|
|
20240423,165800,35124784,430,430,430,430,0
|
|
20240423,165700,35124784,430,430,430,430,0
|
|
20240423,165600,35124784,430,430,430,430,0
|
|
20240423,165500,35124784,430,430,430,430,0
|
|
20240423,165400,35124784,430,430,430,430,0
|
|
20240423,165300,35124784,430,430,430,430,0
|
|
20240423,165200,35124784,430,430,430,430,0
|
|
20240423,165100,35124784,430,430,430,430,0
|
|
20240423,165000,35124784,430,430,430,430,0
|
|
20240423,164900,35124784,430,430,430,430,0
|
|
20240423,164800,35124784,430,430,430,430,0
|
|
20240423,164700,35124784,430,430,430,430,0
|
|
20240423,164600,35124784,430,430,430,430,0
|
|
20240423,164500,35124784,430,430,430,430,0
|
|
20240423,164400,35124784,430,430,430,430,6030
|
|
20240423,164300,35124784,430,430,430,430,0
|
|
20240423,164200,35124784,430,430,430,430,0
|
|
20240423,164100,35124784,430,430,430,430,0
|
|
20240423,164000,35124784,430,430,430,430,0
|
|
20240423,163900,35124784,430,430,430,430,0
|
|
20240423,163800,35124784,430,430,430,430,0
|
|
20240423,163700,35124784,430,430,430,430,0
|
|
20240423,163600,35124784,430,430,430,430,0
|
|
20240423,163500,35124784,430,430,430,430,0
|
|
20240423,163400,35124784,430,430,430,430,0
|
|
20240423,163300,35124784,430,430,430,430,0
|
|
20240423,163200,35124784,430,430,430,430,0
|
|
20240423,163100,35124784,430,430,430,430,0
|
|
20240423,163000,35124784,430,430,430,430,0
|
|
20240423,162900,35124784,430,430,430,430,0
|
|
20240423,162800,35124784,430,430,430,430,0
|
|
20240423,162700,35124784,430,430,430,430,0
|
|
20240423,162600,35124784,430,430,430,430,0
|
|
20240423,162500,35124784,430,430,430,430,0
|
|
20240423,162400,35124784,430,430,430,430,0
|
|
20240423,162300,35124784,430,430,430,430,0
|
|
20240423,162200,35124784,430,430,430,430,0
|
|
20240423,162100,35124784,430,430,430,430,0
|
|
20240423,162000,35124784,430,430,430,430,0
|
|
20240423,161900,35124784,430,430,430,430,0
|
|
20240423,161800,35124784,430,430,430,430,0
|
|
20240423,161700,35124784,430,430,430,430,0
|
|
20240423,161600,35124784,430,430,430,430,0
|
|
20240423,161500,35124784,430,430,430,430,0
|
|
20240423,161400,35124784,430,430,430,430,6030
|
|
20240423,161300,35124784,430,430,430,430,0
|
|
20240423,161200,35124784,430,430,430,430,0
|
|
20240423,161100,35124784,430,430,430,430,0
|
|
20240423,161000,35124784,430,430,430,430,0
|
|
20240423,160900,35124784,430,430,430,430,0
|
|
20240423,160800,35124784,430,430,430,430,0
|
|
20240423,160700,35124784,430,430,430,430,0
|
|
20240423,160600,35124784,430,430,430,430,0
|
|
20240423,160500,35124784,430,430,430,430,0
|
|
20240423,160400,35124784,430,430,430,430,0
|
|
20240423,160300,35124784,430,430,430,430,0
|
|
20240423,160200,35124784,430,430,430,430,0
|
|
20240423,160100,35124784,430,430,430,430,0
|
|
20240423,160000,35124784,430,430,430,430,0
|
|
20240423,155900,35124784,430,430,430,430,0
|
|
20240423,155800,35124784,430,430,430,430,0
|
|
20240423,155700,35124784,430,430,430,430,0
|
|
20240423,155600,35124784,430,430,430,430,0
|
|
20240423,155500,35124784,430,430,430,430,0
|
|
20240423,155400,35124784,430,430,430,430,0
|
|
20240423,155300,35124784,430,430,430,430,0
|
|
20240423,155200,35124784,430,430,430,430,0
|
|
20240423,155100,35124784,430,430,430,430,0
|
|
20240423,155000,35124784,430,430,430,430,0
|
|
20240423,154900,35124784,430,430,430,430,0
|
|
20240423,154800,35124784,430,430,430,430,0
|
|
20240423,154700,35124784,430,430,430,430,0
|
|
20240423,154600,35124784,430,430,430,430,0
|
|
20240423,154500,35124784,430,430,430,430,0
|
|
20240423,154400,35124784,430,430,430,430,6030
|
|
20240423,154300,35124784,430,430,430,430,0
|
|
20240423,154200,35124784,430,430,430,430,0
|
|
20240423,154100,35124784,430,430,430,430,0
|
|
20240423,154000,35124784,430,430,430,430,0
|
|
20240423,153900,35124784,430,430,430,430,0
|
|
20240423,153800,35124784,430,430,430,430,0
|
|
20240423,153700,35124784,430,430,430,430,0
|
|
20240423,153600,35124784,430,430,430,430,0
|
|
20240423,153500,35124784,430,430,430,430,0
|
|
20240423,153400,35124784,430,430,430,430,0
|
|
20240423,153300,35124784,430,430,430,430,0
|
|
20240423,153200,35124784,430,430,430,430,0
|
|
20240423,153100,35124784,430,430,430,430,0
|
|
20240423,153000,35124784,430,430,430,430,6030
|
|
20240423,152900,32531884,430,430,430,430,0
|
|
20240423,152800,32531884,430,430,430,430,0
|
|
20240423,152700,32531884,430,430,430,430,0
|
|
20240423,152600,32531884,430,430,430,430,0
|
|
20240423,152500,32531884,430,430,430,430,0
|
|
20240423,152400,32531884,430,430,430,430,0
|
|
20240423,152300,32531884,430,430,430,430,0
|
|
20240423,152200,32531884,430,430,430,430,0
|
|
20240423,152100,32531884,430,430,430,430,0
|
|
20240423,152000,32531884,430,430,430,430,0
|
|
20240423,151900,32531884,430,430,430,430,0
|
|
20240423,151800,32531884,430,430,430,430,16
|
|
20240423,151700,32525004,430,430,430,430,122
|
|
20240423,151600,32472544,430,430,430,430,12
|
|
20240423,151500,32467384,430,430,430,430,2
|
|
20240423,151400,32466524,430,430,430,430,114
|
|
20240423,151300,32417504,430,430,430,430,15
|
|
20240423,151200,32411054,430,430,430,430,47
|
|
20240423,151100,32390844,430,430,430,430,207
|
|
20240423,151000,32301834,430,430,430,430,24
|
|
20240423,150900,32291514,430,430,430,430,4
|
|
20240423,150800,32289794,429,429,429,429,0
|
|
20240423,150700,32289794,429,429,429,429,100
|
|
20240423,150600,32246894,429,429,429,429,5000
|
|
20240423,150500,30101894,429,429,429,429,0
|
|
20240423,150400,30101894,429,429,429,429,0
|
|
20240423,150300,30101894,429,429,429,429,500
|
|
20240423,150200,29887394,430,430,430,430,200
|
|
20240423,150100,29801394,430,430,430,430,2
|
|
20240423,150000,29800534,429,429,429,429,0
|
|
20240423,145900,29800534,429,429,429,429,0
|
|
20240423,145800,29800534,429,429,429,429,2000
|
|
20240423,145700,28942534,429,429,429,429,0
|
|
20240423,145600,28942534,429,429,429,429,1000
|
|
20240423,145500,28513534,429,429,429,429,0
|
|
20240423,145400,28513534,429,430,430,429,2200
|
|
20240423,145300,27569534,429,429,429,429,0
|
|
20240423,145200,27569534,429,429,429,429,0
|
|
20240423,145100,27569534,429,429,429,429,0
|
|
20240423,145000,27569534,429,429,429,429,1000
|
|
20240423,144900,27140534,429,429,429,429,1000
|
|
20240423,144800,26711534,429,429,429,429,618
|
|
20240423,144700,26446412,430,430,430,430,0
|
|
20240423,144600,26446412,430,430,430,430,31
|
|
20240423,144500,26433082,430,430,430,430,0
|
|
20240423,144400,26433082,430,430,430,430,0
|
|
20240423,144300,26433082,430,430,430,430,0
|
|
20240423,144200,26433082,430,430,430,430,100
|
|
20240423,144100,26390082,430,430,430,430,0
|
|
20240423,144000,26390082,430,430,430,430,5
|
|
20240423,143900,26387932,430,430,430,430,0
|
|
20240423,143800,26387932,430,430,430,430,5
|
|
20240423,143700,26385782,430,430,430,430,0
|
|
20240423,143600,26385782,430,430,430,430,0
|
|
20240423,143500,26385782,430,430,430,430,0
|
|
20240423,143400,26385782,430,430,430,430,0
|
|
20240423,143300,26385782,430,430,430,430,0
|
|
20240423,143200,26385782,430,430,430,430,6255
|
|
20240423,143100,23696132,431,431,431,431,0
|
|
20240423,143000,23696132,431,431,431,431,0
|
|
20240423,142900,23696132,431,431,431,431,282
|
|
20240423,142800,23574590,430,430,430,430,0
|
|
20240423,142700,23574590,430,430,430,430,0
|
|
20240423,142600,23574590,430,430,430,430,0
|
|
20240423,142500,23574590,430,430,430,430,20
|
|
20240423,142400,23565990,430,430,430,430,0
|
|
20240423,142300,23565990,430,430,430,430,0
|
|
20240423,142200,23565990,430,430,430,430,0
|
|
20240423,142100,23565990,430,430,430,430,0
|
|
20240423,142000,23565990,430,430,430,430,0
|
|
20240423,141900,23565990,430,430,430,430,5462
|
|
20240423,141800,21217330,430,430,430,430,0
|
|
20240423,141700,21217330,430,430,430,430,0
|
|
20240423,141600,21217330,430,430,430,430,0
|
|
20240423,141500,21217330,430,430,430,430,0
|
|
20240423,141400,21217330,430,430,430,430,311
|
|
20240423,141300,21083600,430,430,430,430,0
|
|
20240423,141200,21083600,430,430,430,430,0
|
|
20240423,141100,21083600,430,430,430,430,0
|
|
20240423,141000,21083600,430,430,430,430,0
|
|
20240423,140900,21083600,430,430,430,430,1500
|
|
20240423,140800,20438600,429,429,429,429,0
|
|
20240423,140700,20438600,429,429,429,429,0
|
|
20240423,140600,20438600,429,429,429,429,0
|
|
20240423,140500,20438600,429,429,429,429,0
|
|
20240423,140400,20438600,429,429,429,429,0
|
|
20240423,140300,20438600,429,429,429,429,0
|
|
20240423,140200,20438600,429,429,429,429,0
|
|
20240423,140100,20438600,429,429,429,429,0
|
|
20240423,140000,20438600,429,429,429,429,500
|
|
20240423,135900,20224100,430,431,431,430,2000
|
|
20240423,135800,19364079,430,430,430,430,0
|
|
20240423,135700,19364079,430,430,430,430,0
|
|
20240423,135600,19364079,430,430,430,430,3000
|
|
20240423,135500,18074079,431,431,431,431,0
|
|
20240423,135400,18074079,431,431,431,431,0
|
|
20240423,135300,18074079,431,431,431,431,575
|
|
20240423,135200,17826254,432,432,432,432,307
|
|
20240423,135100,17693630,433,433,433,433,0
|
|
20240423,135000,17693630,433,433,433,433,500
|
|
20240423,134900,17477130,433,433,433,433,0
|
|
20240423,134800,17477130,433,433,433,433,200
|
|
20240423,134700,17390530,433,433,433,433,0
|
|
20240423,134600,17390530,433,433,433,433,0
|
|
20240423,134500,17390530,433,433,433,433,0
|
|
20240423,134400,17390530,433,433,433,433,0
|
|
20240423,134300,17390530,433,433,433,433,104
|
|
20240423,134200,17345498,433,433,433,433,48
|
|
20240423,134100,17324714,432,432,432,432,0
|
|
20240423,134000,17324714,432,432,432,432,0
|
|
20240423,133900,17324714,432,432,432,432,1
|
|
20240423,133800,17324282,431,431,431,431,0
|
|
20240423,133700,17324282,431,431,431,431,0
|
|
20240423,133600,17324282,431,431,431,431,0
|
|
20240423,133500,17324282,431,431,431,431,0
|
|
20240423,133400,17324282,431,431,431,431,0
|
|
20240423,133300,17324282,431,431,431,431,0
|
|
20240423,133200,17324282,431,431,431,431,0
|
|
20240423,133100,17324282,431,431,431,431,0
|
|
20240423,133000,17324282,431,431,431,431,0
|
|
20240423,132900,17324282,431,431,431,431,300
|
|
20240423,132800,17194982,431,431,431,431,0
|
|
20240423,132700,17194982,431,432,432,431,1000
|
|
20240423,132600,16763403,432,432,432,432,921
|
|
20240423,132500,16365531,432,432,432,432,0
|
|
20240423,132400,16365531,432,431,432,431,500
|
|
20240423,132300,16149558,431,431,431,431,0
|
|
20240423,132200,16149558,431,431,431,431,31
|
|
20240423,132100,16136197,430,430,430,430,0
|
|
20240423,132000,16136197,430,430,430,430,0
|
|
20240423,131900,16136197,430,430,430,430,0
|
|
20240423,131800,16136197,430,430,430,430,0
|
|
20240423,131700,16136197,430,430,430,430,0
|
|
20240423,131600,16136197,430,430,430,430,0
|
|
20240423,131500,16136197,430,430,430,430,0
|
|
20240423,131400,16136197,430,430,430,430,0
|
|
20240423,131300,16136197,430,430,430,430,0
|
|
20240423,131200,16136197,430,430,430,430,0
|
|
20240423,131100,16136197,430,430,430,430,0
|
|
20240423,131000,16136197,430,430,430,430,0
|
|
20240423,130900,16136197,430,430,430,430,0
|
|
20240423,130800,16136197,430,430,430,430,0
|
|
20240423,130700,16136197,430,430,430,430,0
|
|
20240423,130600,16136197,430,430,430,430,0
|
|
20240423,130500,16136197,430,430,430,430,0
|
|
20240423,130400,16136197,430,430,430,430,200
|
|
20240423,130300,16050197,431,431,431,431,0
|
|
20240423,130200,16050197,431,431,431,431,0
|
|
20240423,130100,16050197,431,431,431,431,0
|
|
20240423,130000,16050197,431,431,431,431,0
|
|
20240423,125900,16050197,431,431,431,431,0
|
|
20240423,125800,16050197,431,431,431,431,66
|
|
20240423,125700,16021751,431,431,431,431,1
|
|
20240423,125600,16021320,432,432,432,432,0
|
|
20240423,125500,16021320,432,432,432,432,0
|
|
20240423,125400,16021320,432,432,432,432,0
|
|
20240423,125300,16021320,432,432,432,432,0
|
|
20240423,125200,16021320,432,432,432,432,0
|
|
20240423,125100,16021320,432,432,432,432,0
|
|
20240423,125000,16021320,432,432,432,432,0
|
|
20240423,124900,16021320,432,432,432,432,0
|
|
20240423,124800,16021320,432,432,432,432,0
|
|
20240423,124700,16021320,432,432,432,432,0
|
|
20240423,124600,16021320,432,431,432,431,300
|
|
20240423,124500,15891721,429,430,430,429,222
|
|
20240423,124400,15796452,432,432,432,432,0
|
|
20240423,124300,15796452,432,432,432,432,0
|
|
20240423,124200,15796452,432,432,432,432,0
|
|
20240423,124100,15796452,432,432,432,432,0
|
|
20240423,124000,15796452,432,432,432,432,0
|
|
20240423,123900,15796452,432,432,432,432,0
|
|
20240423,123800,15796452,432,432,432,432,0
|
|
20240423,123700,15796452,432,432,432,432,0
|
|
20240423,123600,15796452,432,432,432,432,50
|
|
20240423,123500,15774852,432,432,432,432,0
|
|
20240423,123400,15774852,432,432,432,432,0
|
|
20240423,123300,15774852,432,432,432,432,0
|
|
20240423,123200,15774852,432,432,432,432,0
|
|
20240423,123100,15774852,432,432,432,432,0
|
|
20240423,123000,15774852,432,432,432,432,0
|
|
20240423,122900,15774852,432,431,432,431,59
|
|
20240423,122800,15749365,429,429,429,429,0
|
|
20240423,122700,15749365,429,429,429,429,0
|
|
20240423,122600,15749365,429,429,429,429,0
|
|
20240423,122500,15749365,429,429,429,429,0
|
|
20240423,122400,15749365,429,430,430,429,200
|
|
20240423,122300,15663555,430,430,430,430,0
|
|
20240423,122200,15663555,430,430,430,430,100
|
|
20240423,122100,15620555,430,430,430,430,200
|
|
20240423,122000,15534555,430,431,431,430,500
|
|
20240423,121900,15319455,432,432,432,432,0
|
|
20240423,121800,15319455,432,432,432,432,0
|
|
20240423,121700,15319455,432,431,432,430,1763
|
|
20240423,121600,14561238,433,433,433,433,0
|
|
20240423,121500,14561238,433,433,433,433,0
|
|
20240423,121400,14561238,433,433,433,433,0
|
|
20240423,121300,14561238,433,433,433,433,0
|
|
20240423,121200,14561238,433,433,433,433,0
|
|
20240423,121100,14561238,433,433,433,433,0
|
|
20240423,121000,14561238,433,433,433,433,0
|
|
20240423,120900,14561238,433,433,433,433,0
|
|
20240423,120800,14561238,433,433,433,433,0
|
|
20240423,120700,14561238,433,433,433,433,27
|
|
20240423,120600,14549547,433,433,433,433,0
|
|
20240423,120500,14549547,433,433,433,433,0
|
|
20240423,120400,14549547,433,433,433,433,0
|
|
20240423,120300,14549547,433,432,433,432,225
|
|
20240423,120200,14452345,429,429,429,429,0
|
|
20240423,120100,14452345,429,429,429,429,0
|
|
20240423,120000,14452345,429,429,429,429,0
|
|
20240423,115900,14452345,429,429,429,429,0
|
|
20240423,115800,14452345,429,429,429,429,0
|
|
20240423,115700,14452345,429,430,430,429,604
|
|
20240423,115600,14193227,431,431,431,431,0
|
|
20240423,115500,14193227,431,431,431,431,0
|
|
20240423,115400,14193227,431,431,431,431,0
|
|
20240423,115300,14193227,431,431,431,431,0
|
|
20240423,115200,14193227,431,431,431,431,0
|
|
20240423,115100,14193227,431,431,431,431,0
|
|
20240423,115000,14193227,431,431,431,431,0
|
|
20240423,114900,14193227,431,431,431,431,0
|
|
20240423,114800,14193227,431,432,432,431,61
|
|
20240423,114700,14166935,432,432,432,432,0
|
|
20240423,114600,14166935,432,432,432,432,0
|
|
20240423,114500,14166935,432,432,432,432,0
|
|
20240423,114400,14166935,432,432,432,432,0
|
|
20240423,114300,14166935,432,432,432,432,0
|
|
20240423,114200,14166935,432,432,432,432,57
|
|
20240423,114100,14142311,432,432,432,432,0
|
|
20240423,114000,14142311,432,432,432,432,0
|
|
20240423,113900,14142311,432,432,432,432,10
|
|
20240423,113800,14137991,432,432,432,432,10
|
|
20240423,113700,14133671,432,432,432,432,5
|
|
20240423,113600,14131511,432,432,432,432,0
|
|
20240423,113500,14131511,432,432,432,432,0
|
|
20240423,113400,14131511,432,432,432,432,0
|
|
20240423,113300,14131511,432,432,432,432,10
|
|
20240423,113200,14127191,432,432,432,432,0
|
|
20240423,113100,14127191,432,432,432,432,0
|
|
20240423,113000,14127191,432,432,432,432,0
|
|
20240423,112900,14127191,432,432,432,432,0
|
|
20240423,112800,14127191,432,432,432,432,0
|
|
20240423,112700,14127191,432,432,432,432,0
|
|
20240423,112600,14127191,432,432,432,432,0
|
|
20240423,112500,14127191,432,432,432,432,3
|
|
20240423,112400,14125895,433,433,433,433,0
|
|
20240423,112300,14125895,433,433,433,433,3
|
|
20240423,112200,14124596,433,433,433,433,0
|
|
20240423,112100,14124596,433,433,433,433,0
|
|
20240423,112000,14124596,433,433,433,433,0
|
|
20240423,111900,14124596,433,432,433,432,408
|
|
20240423,111800,13947959,432,432,432,432,53
|
|
20240423,111700,13925063,432,432,432,432,17
|
|
20240423,111600,13917719,432,432,432,432,41
|
|
20240423,111500,13900007,432,432,432,432,0
|
|
20240423,111400,13900007,432,432,432,432,3
|
|
20240423,111300,13898711,432,432,432,432,0
|
|
20240423,111200,13898711,432,432,432,432,0
|
|
20240423,111100,13898711,432,432,432,432,0
|
|
20240423,111000,13898711,432,432,432,432,0
|
|
20240423,110900,13898711,432,432,432,432,0
|
|
20240423,110800,13898711,432,432,432,432,0
|
|
20240423,110700,13898711,432,432,432,432,2
|
|
20240423,110600,13897847,432,432,432,432,4
|
|
20240423,110500,13896119,432,432,432,432,30
|
|
20240423,110400,13883159,433,433,433,433,0
|
|
20240423,110300,13883159,433,433,433,433,0
|
|
20240423,110200,13883159,433,433,433,433,2
|
|
20240423,110100,13882293,433,433,433,433,0
|
|
20240423,110000,13882293,433,433,433,433,1000
|
|
20240423,105900,13449293,429,430,430,429,3719
|
|
20240423,105800,11853641,431,431,431,431,1
|
|
20240423,105700,11853210,429,429,429,429,0
|
|
20240423,105600,11853210,429,429,429,429,0
|
|
20240423,105500,11853210,429,429,429,429,0
|
|
20240423,105400,11853210,429,429,429,429,0
|
|
20240423,105300,11853210,429,429,429,429,0
|
|
20240423,105200,11853210,429,429,429,429,0
|
|
20240423,105100,11853210,429,429,429,429,0
|
|
20240423,105000,11853210,429,429,429,429,0
|
|
20240423,104900,11853210,429,429,429,429,0
|
|
20240423,104800,11853210,429,429,429,429,0
|
|
20240423,104700,11853210,429,429,429,429,4886
|
|
20240423,104600,9757116,430,430,430,430,1314
|
|
20240423,104500,9192096,434,434,434,434,0
|
|
20240423,104400,9192096,434,434,434,434,0
|
|
20240423,104300,9192096,434,434,434,434,0
|
|
20240423,104200,9192096,434,434,434,434,100
|
|
20240423,104100,9148696,434,434,434,434,20
|
|
20240423,104000,9140016,434,434,434,434,0
|
|
20240423,103900,9140016,434,434,434,434,0
|
|
20240423,103800,9140016,434,434,434,434,0
|
|
20240423,103700,9140016,434,434,434,434,0
|
|
20240423,103600,9140016,434,434,434,434,0
|
|
20240423,103500,9140016,434,434,434,434,0
|
|
20240423,103400,9140016,434,434,434,434,1
|
|
20240423,103300,9139582,434,434,434,434,0
|
|
20240423,103200,9139582,434,434,434,434,0
|
|
20240423,103100,9139582,434,434,434,434,0
|
|
20240423,103000,9139582,434,434,434,434,0
|
|
20240423,102900,9139582,434,434,434,434,1
|
|
20240423,102800,9139148,429,429,429,429,0
|
|
20240423,102700,9139148,429,431,431,429,1895
|
|
20240423,102600,8324967,429,429,429,429,0
|
|
20240423,102500,8324967,429,429,429,429,0
|
|
20240423,102400,8324967,429,429,429,429,0
|
|
20240423,102300,8324967,429,429,429,429,0
|
|
20240423,102200,8324967,429,429,429,429,0
|
|
20240423,102100,8324967,429,431,431,429,666
|
|
20240423,102000,8038650,434,434,434,434,0
|
|
20240423,101900,8038650,434,434,434,434,0
|
|
20240423,101800,8038650,434,434,434,434,0
|
|
20240423,101700,8038650,434,434,434,434,0
|
|
20240423,101600,8038650,434,434,434,434,0
|
|
20240423,101500,8038650,434,434,434,434,0
|
|
20240423,101400,8038650,434,434,434,434,0
|
|
20240423,101300,8038650,434,434,434,434,0
|
|
20240423,101200,8038650,434,434,434,434,9
|
|
20240423,101100,8034744,434,434,434,434,1
|
|
20240423,101000,8034310,429,429,429,429,0
|
|
20240423,100900,8034310,429,429,429,429,0
|
|
20240423,100800,8034310,429,434,434,429,2816
|
|
20240423,100700,6822869,430,431,431,430,600
|
|
20240423,100600,6564368,434,434,434,434,0
|
|
20240423,100500,6564368,434,434,434,434,0
|
|
20240423,100400,6564368,434,434,434,434,0
|
|
20240423,100300,6564368,434,434,434,434,0
|
|
20240423,100200,6564368,434,434,434,434,1
|
|
20240423,100100,6563934,434,434,434,434,381
|
|
20240423,100000,6398580,430,431,431,430,28
|
|
20240423,095900,6386539,430,430,430,430,0
|
|
20240423,095800,6386539,430,430,430,430,0
|
|
20240423,095700,6386539,430,433,433,430,299
|
|
20240423,095600,6257518,434,434,434,434,0
|
|
20240423,095500,6257518,434,434,434,434,0
|
|
20240423,095400,6257518,434,434,434,434,0
|
|
20240423,095300,6257518,434,434,434,434,0
|
|
20240423,095200,6257518,434,434,434,434,0
|
|
20240423,095100,6257518,434,434,434,434,15
|
|
20240423,095000,6251008,434,434,434,434,51
|
|
20240423,094900,6228874,434,434,434,434,8
|
|
20240423,094800,6225402,435,435,435,435,27
|
|
20240423,094700,6213657,435,435,435,435,0
|
|
20240423,094600,6213657,435,434,435,434,15
|
|
20240423,094500,6207137,435,435,435,435,102
|
|
20240423,094400,6162767,432,433,433,432,176
|
|
20240423,094300,6086731,433,433,433,433,1
|
|
20240423,094200,6086298,434,435,435,434,9
|
|
20240423,094100,6082388,435,435,435,435,0
|
|
20240423,094000,6082388,435,435,435,435,0
|
|
20240423,093900,6082388,435,435,435,435,2
|
|
20240423,093800,6081518,435,435,435,435,5
|
|
20240423,093700,6079343,435,435,435,435,4
|
|
20240423,093600,6077603,435,433,435,433,31
|
|
20240423,093500,6064149,434,434,434,434,0
|
|
20240423,093400,6064149,434,434,434,434,0
|
|
20240423,093300,6064149,434,434,434,434,0
|
|
20240423,093200,6064149,434,434,434,434,0
|
|
20240423,093100,6064149,434,433,434,433,96
|
|
20240423,093000,6022580,430,430,430,430,0
|
|
20240423,092900,6022580,430,433,433,430,3670
|
|
20240423,092800,4442853,433,433,433,433,200
|
|
20240423,092700,4356253,433,433,433,433,3
|
|
20240423,092600,4354954,433,433,433,433,0
|
|
20240423,092500,4354954,433,433,433,433,0
|
|
20240423,092400,4354954,433,433,433,433,0
|
|
20240423,092300,4354954,433,433,433,433,0
|
|
20240423,092200,4354954,433,433,433,433,1
|
|
20240423,092100,4354521,433,433,433,433,140
|
|
20240423,092000,4293901,433,433,433,433,629
|
|
20240423,091900,4021544,435,435,435,435,172
|
|
20240423,091800,3946724,435,434,436,434,779
|
|
20240423,091700,3607696,434,434,434,434,58
|
|
20240423,091600,3582524,434,434,434,434,100
|
|
20240423,091500,3539124,434,434,434,434,0
|
|
20240423,091400,3539124,434,434,434,434,0
|
|
20240423,091300,3539124,434,434,434,434,0
|
|
20240423,091200,3539124,434,434,434,434,5
|
|
20240423,091100,3536954,435,435,435,435,0
|
|
20240423,091000,3536954,435,435,435,435,0
|
|
20240423,090900,3536954,435,435,435,435,0
|
|
20240423,090800,3536954,435,435,435,435,18
|
|
20240423,090700,3529124,435,435,435,435,7
|
|
20240423,090600,3526079,435,435,435,435,0
|
|
20240423,090500,3526079,435,432,435,432,208
|
|
20240423,090400,3436208,436,436,436,436,0
|
|
20240423,090300,3436208,436,436,436,436,13
|
|
20240423,090200,3430540,430,430,430,430,0
|
|
20240423,090100,3430540,430,430,430,430,0
|
|
20240423,090000,3430540,430,430,430,430,7978
|