715 lines
31 KiB
CSV
715 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,205200,119824187,463,463,463,463,10500
|
|
20240412,205100,119824187,463,463,463,463,0
|
|
20240412,205000,119824187,463,463,463,463,0
|
|
20240412,204900,119824187,463,463,463,463,0
|
|
20240412,204800,119824187,463,463,463,463,0
|
|
20240412,204700,119824187,463,463,463,463,0
|
|
20240412,204600,119824187,463,463,463,463,0
|
|
20240412,204500,119824187,463,463,463,463,0
|
|
20240412,204400,119824187,463,463,463,463,0
|
|
20240412,204300,119824187,463,463,463,463,0
|
|
20240412,204200,119824187,463,463,463,463,0
|
|
20240412,204100,119824187,463,463,463,463,0
|
|
20240412,204000,119824187,463,463,463,463,0
|
|
20240412,203900,119824187,463,463,463,463,0
|
|
20240412,203800,119824187,463,463,463,463,0
|
|
20240412,203700,119824187,463,463,463,463,0
|
|
20240412,203600,119824187,463,463,463,463,0
|
|
20240412,203500,119824187,463,463,463,463,0
|
|
20240412,203400,119824187,463,463,463,463,0
|
|
20240412,203300,119824187,463,463,463,463,0
|
|
20240412,203200,119824187,463,463,463,463,0
|
|
20240412,203100,119824187,463,463,463,463,0
|
|
20240412,203000,119824187,463,463,463,463,0
|
|
20240412,202900,119824187,463,463,463,463,0
|
|
20240412,202800,119824187,463,463,463,463,0
|
|
20240412,202700,119824187,463,463,463,463,0
|
|
20240412,202600,119824187,463,463,463,463,0
|
|
20240412,202500,119824187,463,463,463,463,0
|
|
20240412,202400,119824187,463,463,463,463,0
|
|
20240412,202300,119824187,463,463,463,463,0
|
|
20240412,202200,119824187,463,463,463,463,10500
|
|
20240412,202100,119824187,463,463,463,463,0
|
|
20240412,202000,119824187,463,463,463,463,0
|
|
20240412,201900,119824187,463,463,463,463,0
|
|
20240412,201800,119824187,463,463,463,463,0
|
|
20240412,201700,119824187,463,463,463,463,0
|
|
20240412,201600,119824187,463,463,463,463,0
|
|
20240412,201500,119824187,463,463,463,463,0
|
|
20240412,201400,119824187,463,463,463,463,0
|
|
20240412,201300,119824187,463,463,463,463,0
|
|
20240412,201200,119824187,463,463,463,463,0
|
|
20240412,201100,119824187,463,463,463,463,0
|
|
20240412,201000,119824187,463,463,463,463,0
|
|
20240412,200900,119824187,463,463,463,463,0
|
|
20240412,200800,119824187,463,463,463,463,0
|
|
20240412,200700,119824187,463,463,463,463,0
|
|
20240412,200600,119824187,463,463,463,463,0
|
|
20240412,200500,119824187,463,463,463,463,0
|
|
20240412,200400,119824187,463,463,463,463,0
|
|
20240412,200300,119824187,463,463,463,463,0
|
|
20240412,200200,119824187,463,463,463,463,0
|
|
20240412,200100,119824187,463,463,463,463,0
|
|
20240412,200000,119824187,463,463,463,463,0
|
|
20240412,195900,119824187,463,463,463,463,0
|
|
20240412,195800,119824187,463,463,463,463,0
|
|
20240412,195700,119824187,463,463,463,463,0
|
|
20240412,195600,119824187,463,463,463,463,0
|
|
20240412,195500,119824187,463,463,463,463,0
|
|
20240412,195400,119824187,463,463,463,463,0
|
|
20240412,195300,119824187,463,463,463,463,0
|
|
20240412,195200,119824187,463,463,463,463,10500
|
|
20240412,195100,119824187,463,463,463,463,0
|
|
20240412,195000,119824187,463,463,463,463,0
|
|
20240412,194900,119824187,463,463,463,463,0
|
|
20240412,194800,119824187,463,463,463,463,0
|
|
20240412,194700,119824187,463,463,463,463,0
|
|
20240412,194600,119824187,463,463,463,463,0
|
|
20240412,194500,119824187,463,463,463,463,0
|
|
20240412,194400,119824187,463,463,463,463,0
|
|
20240412,194300,119824187,463,463,463,463,0
|
|
20240412,194200,119824187,463,463,463,463,0
|
|
20240412,194100,119824187,463,463,463,463,0
|
|
20240412,194000,119824187,463,463,463,463,0
|
|
20240412,193900,119824187,463,463,463,463,0
|
|
20240412,193800,119824187,463,463,463,463,0
|
|
20240412,193700,119824187,463,463,463,463,0
|
|
20240412,193600,119824187,463,463,463,463,0
|
|
20240412,193500,119824187,463,463,463,463,0
|
|
20240412,193400,119824187,463,463,463,463,0
|
|
20240412,193300,119824187,463,463,463,463,0
|
|
20240412,193200,119824187,463,463,463,463,0
|
|
20240412,193100,119824187,463,463,463,463,0
|
|
20240412,193000,119824187,463,463,463,463,0
|
|
20240412,192900,119824187,463,463,463,463,0
|
|
20240412,192800,119824187,463,463,463,463,0
|
|
20240412,192700,119824187,463,463,463,463,0
|
|
20240412,192600,119824187,463,463,463,463,0
|
|
20240412,192500,119824187,463,463,463,463,0
|
|
20240412,192400,119824187,463,463,463,463,0
|
|
20240412,192300,119824187,463,463,463,463,0
|
|
20240412,192200,119824187,463,463,463,463,10500
|
|
20240412,192100,119824187,463,463,463,463,0
|
|
20240412,192000,119824187,463,463,463,463,0
|
|
20240412,191900,119824187,463,463,463,463,0
|
|
20240412,191800,119824187,463,463,463,463,0
|
|
20240412,191700,119824187,463,463,463,463,0
|
|
20240412,191600,119824187,463,463,463,463,0
|
|
20240412,191500,119824187,463,463,463,463,0
|
|
20240412,191400,119824187,463,463,463,463,0
|
|
20240412,191300,119824187,463,463,463,463,0
|
|
20240412,191200,119824187,463,463,463,463,0
|
|
20240412,191100,119824187,463,463,463,463,0
|
|
20240412,191000,119824187,463,463,463,463,0
|
|
20240412,190900,119824187,463,463,463,463,0
|
|
20240412,190800,119824187,463,463,463,463,0
|
|
20240412,190700,119824187,463,463,463,463,0
|
|
20240412,190600,119824187,463,463,463,463,0
|
|
20240412,190500,119824187,463,463,463,463,0
|
|
20240412,190400,119824187,463,463,463,463,0
|
|
20240412,190300,119824187,463,463,463,463,0
|
|
20240412,190200,119824187,463,463,463,463,0
|
|
20240412,190100,119824187,463,463,463,463,0
|
|
20240412,190000,119824187,463,463,463,463,0
|
|
20240412,185900,119824187,463,463,463,463,0
|
|
20240412,185800,119824187,463,463,463,463,0
|
|
20240412,185700,119824187,463,463,463,463,0
|
|
20240412,185600,119824187,463,463,463,463,0
|
|
20240412,185500,119824187,463,463,463,463,0
|
|
20240412,185400,119824187,463,463,463,463,0
|
|
20240412,185300,119824187,463,463,463,463,0
|
|
20240412,185200,119824187,463,463,463,463,10500
|
|
20240412,185100,119824187,463,463,463,463,0
|
|
20240412,185000,119824187,463,463,463,463,0
|
|
20240412,184900,119824187,463,463,463,463,0
|
|
20240412,184800,119824187,463,463,463,463,0
|
|
20240412,184700,119824187,463,463,463,463,0
|
|
20240412,184600,119824187,463,463,463,463,0
|
|
20240412,184500,119824187,463,463,463,463,0
|
|
20240412,184400,119824187,463,463,463,463,0
|
|
20240412,184300,119824187,463,463,463,463,0
|
|
20240412,184200,119824187,463,463,463,463,0
|
|
20240412,184100,119824187,463,463,463,463,0
|
|
20240412,184000,119824187,463,463,463,463,0
|
|
20240412,183900,119824187,463,463,463,463,0
|
|
20240412,183800,119824187,463,463,463,463,0
|
|
20240412,183700,119824187,463,463,463,463,0
|
|
20240412,183600,119824187,463,463,463,463,0
|
|
20240412,183500,119824187,463,463,463,463,0
|
|
20240412,183400,119824187,463,463,463,463,0
|
|
20240412,183300,119824187,463,463,463,463,0
|
|
20240412,183200,119824187,463,463,463,463,0
|
|
20240412,183100,119824187,463,463,463,463,0
|
|
20240412,183000,119824187,463,463,463,463,0
|
|
20240412,182900,119824187,463,463,463,463,0
|
|
20240412,182800,119824187,463,463,463,463,0
|
|
20240412,182700,119824187,463,463,463,463,0
|
|
20240412,182600,119824187,463,463,463,463,0
|
|
20240412,182500,119824187,463,463,463,463,0
|
|
20240412,182400,119824187,463,463,463,463,0
|
|
20240412,182300,119824187,463,463,463,463,0
|
|
20240412,182200,119824187,463,463,463,463,10500
|
|
20240412,182100,119824187,463,463,463,463,0
|
|
20240412,182000,119824187,463,463,463,463,0
|
|
20240412,181900,119824187,463,463,463,463,0
|
|
20240412,181800,119824187,463,463,463,463,0
|
|
20240412,181700,119824187,463,463,463,463,0
|
|
20240412,181600,119824187,463,463,463,463,0
|
|
20240412,181500,119824187,463,463,463,463,0
|
|
20240412,181400,119824187,463,463,463,463,0
|
|
20240412,181300,119824187,463,463,463,463,0
|
|
20240412,181200,119824187,463,463,463,463,0
|
|
20240412,181100,119824187,463,463,463,463,0
|
|
20240412,181000,119824187,463,463,463,463,0
|
|
20240412,180900,119824187,463,463,463,463,0
|
|
20240412,180800,119824187,463,463,463,463,0
|
|
20240412,180700,119824187,463,463,463,463,0
|
|
20240412,180600,119824187,463,463,463,463,0
|
|
20240412,180500,119824187,463,463,463,463,0
|
|
20240412,180400,119824187,463,463,463,463,0
|
|
20240412,180300,119824187,463,463,463,463,0
|
|
20240412,180200,119824187,463,463,463,463,0
|
|
20240412,180100,119824187,463,463,463,463,0
|
|
20240412,180000,119824187,463,463,463,463,0
|
|
20240412,175900,119824187,463,463,463,463,0
|
|
20240412,175800,119824187,463,463,463,463,0
|
|
20240412,175700,119824187,463,463,463,463,0
|
|
20240412,175600,119824187,463,463,463,463,0
|
|
20240412,175500,119824187,463,463,463,463,0
|
|
20240412,175400,119824187,463,463,463,463,0
|
|
20240412,175300,119824187,463,463,463,463,0
|
|
20240412,175200,119824187,463,463,463,463,10500
|
|
20240412,175100,119824187,463,463,463,463,0
|
|
20240412,175000,119824187,463,463,463,463,0
|
|
20240412,174900,119824187,463,463,463,463,0
|
|
20240412,174800,119824187,463,463,463,463,0
|
|
20240412,174700,119824187,463,463,463,463,0
|
|
20240412,174600,119824187,463,463,463,463,0
|
|
20240412,174500,119824187,463,463,463,463,0
|
|
20240412,174400,119824187,463,463,463,463,0
|
|
20240412,174300,119824187,463,463,463,463,0
|
|
20240412,174200,119824187,463,463,463,463,0
|
|
20240412,174100,119824187,463,463,463,463,0
|
|
20240412,174000,119824187,463,463,463,463,0
|
|
20240412,173900,119824187,463,463,463,463,0
|
|
20240412,173800,119824187,463,463,463,463,0
|
|
20240412,173700,119824187,463,463,463,463,0
|
|
20240412,173600,119824187,463,463,463,463,0
|
|
20240412,173500,119824187,463,463,463,463,0
|
|
20240412,173400,119824187,463,463,463,463,0
|
|
20240412,173300,119824187,463,463,463,463,0
|
|
20240412,173200,119824187,463,463,463,463,0
|
|
20240412,173100,119824187,463,463,463,463,0
|
|
20240412,173000,119824187,463,463,463,463,0
|
|
20240412,172900,119824187,463,463,463,463,0
|
|
20240412,172800,119824187,463,463,463,463,0
|
|
20240412,172700,119824187,463,463,463,463,0
|
|
20240412,172600,119824187,463,463,463,463,0
|
|
20240412,172500,119824187,463,463,463,463,0
|
|
20240412,172400,119824187,463,463,463,463,0
|
|
20240412,172300,119824187,463,463,463,463,0
|
|
20240412,172200,119824187,463,463,463,463,10500
|
|
20240412,172100,119824187,463,463,463,463,0
|
|
20240412,172000,119824187,463,463,463,463,0
|
|
20240412,171900,119824187,463,463,463,463,0
|
|
20240412,171800,119824187,463,463,463,463,0
|
|
20240412,171700,119824187,463,463,463,463,0
|
|
20240412,171600,119824187,463,463,463,463,0
|
|
20240412,171500,119824187,463,463,463,463,0
|
|
20240412,171400,119824187,463,463,463,463,0
|
|
20240412,171300,119824187,463,463,463,463,0
|
|
20240412,171200,119824187,463,463,463,463,0
|
|
20240412,171100,119824187,463,463,463,463,0
|
|
20240412,171000,119824187,463,463,463,463,0
|
|
20240412,170900,119824187,463,463,463,463,0
|
|
20240412,170800,119824187,463,463,463,463,0
|
|
20240412,170700,119824187,463,463,463,463,0
|
|
20240412,170600,119824187,463,463,463,463,0
|
|
20240412,170500,119824187,463,463,463,463,0
|
|
20240412,170400,119824187,463,463,463,463,0
|
|
20240412,170300,119824187,463,463,463,463,0
|
|
20240412,170200,119824187,463,463,463,463,0
|
|
20240412,170100,119824187,463,463,463,463,0
|
|
20240412,170000,119824187,463,463,463,463,0
|
|
20240412,165900,119824187,463,463,463,463,0
|
|
20240412,165800,119824187,463,463,463,463,0
|
|
20240412,165700,119824187,463,463,463,463,0
|
|
20240412,165600,119824187,463,463,463,463,0
|
|
20240412,165500,119824187,463,463,463,463,0
|
|
20240412,165400,119824187,463,463,463,463,0
|
|
20240412,165300,119824187,463,463,463,463,0
|
|
20240412,165200,119824187,463,463,463,463,10500
|
|
20240412,165100,119824187,463,463,463,463,0
|
|
20240412,165000,119824187,463,463,463,463,0
|
|
20240412,164900,119824187,463,463,463,463,0
|
|
20240412,164800,119824187,463,463,463,463,0
|
|
20240412,164700,119824187,463,463,463,463,0
|
|
20240412,164600,119824187,463,463,463,463,0
|
|
20240412,164500,119824187,463,463,463,463,0
|
|
20240412,164400,119824187,463,463,463,463,0
|
|
20240412,164300,119824187,463,463,463,463,0
|
|
20240412,164200,119824187,463,463,463,463,0
|
|
20240412,164100,119824187,463,463,463,463,0
|
|
20240412,164000,119824187,463,463,463,463,0
|
|
20240412,163900,119824187,463,463,463,463,0
|
|
20240412,163800,119824187,463,463,463,463,0
|
|
20240412,163700,119824187,463,463,463,463,0
|
|
20240412,163600,119824187,463,463,463,463,0
|
|
20240412,163500,119824187,463,463,463,463,0
|
|
20240412,163400,119824187,463,463,463,463,0
|
|
20240412,163300,119824187,463,463,463,463,0
|
|
20240412,163200,119824187,463,463,463,463,0
|
|
20240412,163100,119824187,463,463,463,463,0
|
|
20240412,163000,119824187,463,463,463,463,0
|
|
20240412,162900,119824187,463,463,463,463,0
|
|
20240412,162800,119824187,463,463,463,463,0
|
|
20240412,162700,119824187,463,463,463,463,0
|
|
20240412,162600,119824187,463,463,463,463,0
|
|
20240412,162500,119824187,463,463,463,463,0
|
|
20240412,162400,119824187,463,463,463,463,0
|
|
20240412,162300,119824187,463,463,463,463,0
|
|
20240412,162200,119824187,463,463,463,463,10500
|
|
20240412,162100,119824187,463,463,463,463,0
|
|
20240412,162000,119824187,463,463,463,463,0
|
|
20240412,161900,119824187,463,463,463,463,0
|
|
20240412,161800,119824187,463,463,463,463,0
|
|
20240412,161700,119824187,463,463,463,463,0
|
|
20240412,161600,119824187,463,463,463,463,0
|
|
20240412,161500,119824187,463,463,463,463,0
|
|
20240412,161400,119824187,463,463,463,463,0
|
|
20240412,161300,119824187,463,463,463,463,0
|
|
20240412,161200,119824187,463,463,463,463,0
|
|
20240412,161100,119824187,463,463,463,463,0
|
|
20240412,161000,119824187,463,463,463,463,0
|
|
20240412,160900,119824187,463,463,463,463,0
|
|
20240412,160800,119824187,463,463,463,463,0
|
|
20240412,160700,119824187,463,463,463,463,0
|
|
20240412,160600,119824187,463,463,463,463,0
|
|
20240412,160500,119824187,463,463,463,463,0
|
|
20240412,160400,119824187,463,463,463,463,0
|
|
20240412,160300,119824187,463,463,463,463,0
|
|
20240412,160200,119824187,463,463,463,463,0
|
|
20240412,160100,119824187,463,463,463,463,0
|
|
20240412,160000,119824187,463,463,463,463,0
|
|
20240412,155900,119824187,463,463,463,463,0
|
|
20240412,155800,119824187,463,463,463,463,0
|
|
20240412,155700,119824187,463,463,463,463,0
|
|
20240412,155600,119824187,463,463,463,463,0
|
|
20240412,155500,119824187,463,463,463,463,0
|
|
20240412,155400,119824187,463,463,463,463,0
|
|
20240412,155300,119824187,463,463,463,463,0
|
|
20240412,155200,119824187,463,463,463,463,10500
|
|
20240412,155100,119824187,463,463,463,463,0
|
|
20240412,155000,119824187,463,463,463,463,0
|
|
20240412,154900,119824187,463,463,463,463,0
|
|
20240412,154800,119824187,463,463,463,463,0
|
|
20240412,154700,119824187,463,463,463,463,0
|
|
20240412,154600,119824187,463,463,463,463,0
|
|
20240412,154500,119824187,463,463,463,463,0
|
|
20240412,154400,119824187,463,463,463,463,0
|
|
20240412,154300,119824187,463,463,463,463,0
|
|
20240412,154200,119824187,463,463,463,463,0
|
|
20240412,154100,119824187,463,463,463,463,0
|
|
20240412,154000,119824187,463,463,463,463,0
|
|
20240412,153900,119824187,463,463,463,463,0
|
|
20240412,153800,119824187,463,463,463,463,0
|
|
20240412,153700,119824187,463,463,463,463,0
|
|
20240412,153600,119824187,463,463,463,463,0
|
|
20240412,153500,119824187,463,463,463,463,0
|
|
20240412,153400,119824187,463,463,463,463,0
|
|
20240412,153300,119824187,463,463,463,463,0
|
|
20240412,153200,119824187,463,463,463,463,0
|
|
20240412,153100,119824187,463,463,463,463,0
|
|
20240412,153000,119824187,463,463,463,463,10500
|
|
20240412,152900,114962687,463,463,463,463,0
|
|
20240412,152800,114962687,463,463,463,463,0
|
|
20240412,152700,114962687,463,463,463,463,0
|
|
20240412,152600,114962687,463,463,463,463,0
|
|
20240412,152500,114962687,463,463,463,463,0
|
|
20240412,152400,114962687,463,463,463,463,0
|
|
20240412,152300,114962687,463,463,463,463,0
|
|
20240412,152200,114962687,463,463,463,463,0
|
|
20240412,152100,114962687,463,463,463,463,0
|
|
20240412,152000,114962687,463,463,463,463,0
|
|
20240412,151900,114962687,463,459,463,459,17
|
|
20240412,151800,114954832,463,463,463,463,32
|
|
20240412,151700,114940016,463,463,463,463,18
|
|
20240412,151600,114931682,463,459,463,459,20
|
|
20240412,151500,114922438,463,460,463,460,2550
|
|
20240412,151400,113749405,462,462,462,462,915
|
|
20240412,151300,113326675,462,462,462,462,0
|
|
20240412,151200,113326675,462,462,462,462,1085
|
|
20240412,151100,112825405,460,460,460,460,0
|
|
20240412,151000,112825405,460,460,460,460,0
|
|
20240412,150900,112825405,460,463,463,460,508
|
|
20240412,150800,112591701,463,463,463,463,18
|
|
20240412,150700,112583367,463,463,463,463,16
|
|
20240412,150600,112575959,463,463,463,463,18
|
|
20240412,150500,112567625,463,463,463,463,2
|
|
20240412,150400,112566699,462,462,462,462,0
|
|
20240412,150300,112566699,462,462,462,462,1550
|
|
20240412,150200,111850599,463,463,463,463,0
|
|
20240412,150100,111850599,463,463,463,463,0
|
|
20240412,150000,111850599,463,463,463,463,0
|
|
20240412,145900,111850599,463,463,463,463,0
|
|
20240412,145800,111850599,463,463,463,463,0
|
|
20240412,145700,111850599,463,463,463,463,0
|
|
20240412,145600,111850599,463,463,463,463,0
|
|
20240412,145500,111850599,463,463,463,463,107
|
|
20240412,145400,111801058,464,464,464,464,0
|
|
20240412,145300,111801058,464,464,464,464,0
|
|
20240412,145200,111801058,464,464,464,464,0
|
|
20240412,145100,111801058,464,464,464,464,0
|
|
20240412,145000,111801058,464,464,464,464,0
|
|
20240412,144900,111801058,464,464,464,464,0
|
|
20240412,144800,111801058,464,464,464,464,0
|
|
20240412,144700,111801058,464,464,464,464,2
|
|
20240412,144600,111800130,462,463,463,458,2506
|
|
20240412,144500,110649860,460,460,460,460,0
|
|
20240412,144400,110649860,460,460,460,460,1500
|
|
20240412,144300,109959860,463,463,463,463,0
|
|
20240412,144200,109959860,463,463,463,463,0
|
|
20240412,144100,109959860,463,460,463,459,1906
|
|
20240412,144000,109083391,463,463,463,463,1194
|
|
20240412,143900,108530569,460,460,460,460,23
|
|
20240412,143800,108519989,463,463,463,463,0
|
|
20240412,143700,108519989,463,463,463,463,0
|
|
20240412,143600,108519989,463,463,463,463,0
|
|
20240412,143500,108519989,463,463,463,463,0
|
|
20240412,143400,108519989,463,460,463,460,2
|
|
20240412,143300,108519066,459,459,459,459,0
|
|
20240412,143200,108519066,459,459,459,459,0
|
|
20240412,143100,108519066,459,459,459,459,0
|
|
20240412,143000,108519066,459,459,459,459,145
|
|
20240412,142900,108452511,463,463,463,463,2
|
|
20240412,142800,108451585,464,463,464,463,8
|
|
20240412,142700,108447880,459,459,459,459,6293
|
|
20240412,142600,105559393,463,463,463,463,0
|
|
20240412,142500,105559393,463,462,463,462,2388
|
|
20240412,142400,104453755,460,460,460,460,0
|
|
20240412,142300,104453755,460,460,460,460,0
|
|
20240412,142200,104453755,460,460,460,460,0
|
|
20240412,142100,104453755,460,460,460,460,0
|
|
20240412,142000,104453755,460,460,460,460,0
|
|
20240412,141900,104453755,460,460,460,460,0
|
|
20240412,141800,104453755,460,462,462,460,5295
|
|
20240412,141700,102013257,462,462,462,462,2515
|
|
20240412,141600,100851327,460,461,461,460,1293
|
|
20240412,141500,100256543,461,461,461,461,1
|
|
20240412,141400,100256082,462,462,462,462,0
|
|
20240412,141300,100256082,462,462,462,462,650
|
|
20240412,141200,99955782,462,462,462,462,0
|
|
20240412,141100,99955782,462,462,462,462,0
|
|
20240412,141000,99955782,462,462,462,462,0
|
|
20240412,140900,99955782,462,462,462,462,0
|
|
20240412,140800,99955782,462,462,462,462,0
|
|
20240412,140700,99955782,462,462,462,462,0
|
|
20240412,140600,99955782,462,462,462,462,0
|
|
20240412,140500,99955782,462,462,462,462,0
|
|
20240412,140400,99955782,462,462,462,462,1
|
|
20240412,140300,99955320,461,461,461,461,49
|
|
20240412,140200,99932731,461,461,461,461,0
|
|
20240412,140100,99932731,461,461,461,461,1
|
|
20240412,140000,99932270,460,460,460,460,0
|
|
20240412,135900,99932270,460,460,460,460,0
|
|
20240412,135800,99932270,460,460,460,460,0
|
|
20240412,135700,99932270,460,460,460,460,652
|
|
20240412,135600,99632350,460,460,460,460,0
|
|
20240412,135500,99632350,460,460,460,460,200
|
|
20240412,135400,99540350,460,460,460,460,0
|
|
20240412,135300,99540350,460,460,460,460,0
|
|
20240412,135200,99540350,460,460,460,460,0
|
|
20240412,135100,99540350,460,460,460,460,892
|
|
20240412,135000,99130030,462,462,462,462,0
|
|
20240412,134900,99130030,462,462,462,462,0
|
|
20240412,134800,99130030,462,462,462,462,0
|
|
20240412,134700,99130030,462,462,462,462,0
|
|
20240412,134600,99130030,462,460,462,460,2
|
|
20240412,134500,99129108,462,462,462,462,0
|
|
20240412,134400,99129108,462,462,462,462,0
|
|
20240412,134300,99129108,462,462,462,462,0
|
|
20240412,134200,99129108,462,460,462,460,2500
|
|
20240412,134100,97979106,462,462,462,462,0
|
|
20240412,134000,97979106,462,462,462,462,0
|
|
20240412,133900,97979106,462,462,462,462,5
|
|
20240412,133800,97976796,462,459,462,459,2
|
|
20240412,133700,97975875,462,462,462,462,15
|
|
20240412,133600,97968945,462,461,462,461,184
|
|
20240412,133500,97884120,459,460,462,459,500
|
|
20240412,133400,97654187,460,460,460,460,0
|
|
20240412,133300,97654187,460,460,460,460,0
|
|
20240412,133200,97654187,460,460,460,460,0
|
|
20240412,133100,97654187,460,460,460,460,7
|
|
20240412,133000,97650967,460,460,460,460,0
|
|
20240412,132900,97650967,460,460,460,460,5
|
|
20240412,132800,97648667,460,460,460,460,2281
|
|
20240412,132700,96599407,460,460,460,460,2771
|
|
20240412,132600,95324747,460,460,460,460,3079
|
|
20240412,132500,93908407,460,460,460,460,3421
|
|
20240412,132400,92334747,460,460,460,460,19
|
|
20240412,132300,92326007,462,462,462,462,0
|
|
20240412,132200,92326007,462,462,462,462,0
|
|
20240412,132100,92326007,462,462,462,462,0
|
|
20240412,132000,92326007,462,462,462,462,0
|
|
20240412,131900,92326007,462,462,462,462,0
|
|
20240412,131800,92326007,462,462,462,462,0
|
|
20240412,131700,92326007,462,462,462,462,0
|
|
20240412,131600,92326007,462,462,462,462,0
|
|
20240412,131500,92326007,462,462,462,462,0
|
|
20240412,131400,92326007,462,462,462,462,0
|
|
20240412,131300,92326007,462,462,462,462,0
|
|
20240412,131200,92326007,462,462,462,462,0
|
|
20240412,131100,92326007,462,462,462,462,0
|
|
20240412,131000,92326007,462,462,462,462,0
|
|
20240412,130900,92326007,462,462,462,462,2
|
|
20240412,130800,92325083,461,461,461,461,0
|
|
20240412,130700,92325083,461,460,461,460,5797
|
|
20240412,130600,89658462,461,461,461,461,0
|
|
20240412,130500,89658462,461,461,461,461,0
|
|
20240412,130400,89658462,461,461,461,461,12
|
|
20240412,130300,89652930,461,461,461,461,0
|
|
20240412,130200,89652930,461,461,461,461,14
|
|
20240412,130100,89646476,460,460,460,460,0
|
|
20240412,130000,89646476,460,460,460,460,0
|
|
20240412,125900,89646476,460,460,460,460,0
|
|
20240412,125800,89646476,460,460,460,460,14
|
|
20240412,125700,89640036,460,460,460,460,0
|
|
20240412,125600,89640036,460,460,460,460,0
|
|
20240412,125500,89640036,460,460,460,460,0
|
|
20240412,125400,89640036,460,460,460,460,0
|
|
20240412,125300,89640036,460,460,460,460,0
|
|
20240412,125200,89640036,460,461,463,460,171
|
|
20240412,125100,89561338,462,462,462,462,0
|
|
20240412,125000,89561338,462,462,462,462,5
|
|
20240412,124900,89559028,462,462,462,462,0
|
|
20240412,124800,89559028,462,462,462,462,0
|
|
20240412,124700,89559028,462,462,462,462,0
|
|
20240412,124600,89559028,462,462,462,462,13
|
|
20240412,124500,89553022,461,461,461,461,0
|
|
20240412,124400,89553022,461,461,461,461,0
|
|
20240412,124300,89553022,461,461,461,461,0
|
|
20240412,124200,89553022,461,461,461,461,500
|
|
20240412,124100,89322522,461,461,461,461,10
|
|
20240412,124000,89317912,460,460,460,460,1
|
|
20240412,123900,89317452,461,461,461,461,2000
|
|
20240412,123800,88395452,461,461,461,461,0
|
|
20240412,123700,88395452,461,465,465,461,4283
|
|
20240412,123600,86416989,465,465,465,465,3272
|
|
20240412,123500,84895509,461,461,461,461,2000
|
|
20240412,123400,83973509,461,461,465,461,6059
|
|
20240412,123300,81176310,465,465,465,465,0
|
|
20240412,123200,81176310,465,462,465,462,2545
|
|
20240412,123100,79993984,463,463,463,463,0
|
|
20240412,123000,79993984,463,463,463,463,0
|
|
20240412,122900,79993984,463,463,463,463,161
|
|
20240412,122800,79919441,463,463,463,463,0
|
|
20240412,122700,79919441,463,463,463,463,0
|
|
20240412,122600,79919441,463,463,463,463,0
|
|
20240412,122500,79919441,463,463,463,463,0
|
|
20240412,122400,79919441,463,463,463,463,0
|
|
20240412,122300,79919441,463,463,463,463,0
|
|
20240412,122200,79919441,463,463,463,463,0
|
|
20240412,122100,79919441,463,463,463,463,1
|
|
20240412,122000,79918978,463,463,463,463,0
|
|
20240412,121900,79918978,463,463,463,463,0
|
|
20240412,121800,79918978,463,463,463,463,0
|
|
20240412,121700,79918978,463,463,463,463,268
|
|
20240412,121600,79794894,467,467,467,467,0
|
|
20240412,121500,79794894,467,467,467,467,0
|
|
20240412,121400,79794894,467,466,467,466,2221
|
|
20240412,121300,78758344,466,466,466,466,1
|
|
20240412,121200,78757878,460,460,460,460,0
|
|
20240412,121100,78757878,460,467,467,460,27874
|
|
20240412,121000,65901837,466,466,466,466,1000
|
|
20240412,120900,65435837,467,467,467,467,0
|
|
20240412,120800,65435837,467,467,467,467,0
|
|
20240412,120700,65435837,467,467,467,467,0
|
|
20240412,120600,65435837,467,467,467,467,0
|
|
20240412,120500,65435837,467,464,467,464,12059
|
|
20240412,120400,59806810,461,466,466,461,3848
|
|
20240412,120300,58027881,466,466,466,466,1
|
|
20240412,120200,58027415,466,466,466,466,5110
|
|
20240412,120100,55646155,466,463,466,463,1550
|
|
20240412,120000,54923869,461,462,462,461,6613
|
|
20240412,115900,51874276,466,466,466,466,0
|
|
20240412,115800,51874276,466,466,466,466,3
|
|
20240412,115700,51872878,466,466,466,466,0
|
|
20240412,115600,51872878,466,461,466,461,5007
|
|
20240412,115500,49539651,465,462,466,462,6070
|
|
20240412,115400,46715308,463,466,466,463,5761
|
|
20240412,115300,44032965,463,463,463,463,0
|
|
20240412,115200,44032965,463,463,463,463,0
|
|
20240412,115100,44032965,463,464,464,463,4000
|
|
20240412,115000,42180955,467,467,467,467,2
|
|
20240412,114900,42180021,467,467,467,467,70
|
|
20240412,114800,42147331,467,467,467,467,1100
|
|
20240412,114700,41633631,467,467,467,467,2
|
|
20240412,114600,41632697,467,467,467,467,0
|
|
20240412,114500,41632697,467,467,467,467,0
|
|
20240412,114400,41632697,467,467,467,467,0
|
|
20240412,114300,41632697,467,467,467,467,0
|
|
20240412,114200,41632697,467,466,467,466,1883
|
|
20240412,114100,40753519,466,466,466,466,0
|
|
20240412,114000,40753519,466,466,466,466,0
|
|
20240412,113900,40753519,466,466,466,466,0
|
|
20240412,113800,40753519,466,466,466,466,0
|
|
20240412,113700,40753519,466,466,466,466,1000
|
|
20240412,113600,40287519,466,466,466,466,4
|
|
20240412,113500,40285655,465,465,465,465,21
|
|
20240412,113400,40275890,465,465,466,465,4988
|
|
20240412,113300,37955482,465,465,465,465,0
|
|
20240412,113200,37955482,465,465,465,465,2
|
|
20240412,113100,37954552,465,465,465,465,0
|
|
20240412,113000,37954552,465,465,465,465,0
|
|
20240412,112900,37954552,465,465,465,465,0
|
|
20240412,112800,37954552,465,465,465,465,0
|
|
20240412,112700,37954552,465,465,465,465,0
|
|
20240412,112600,37954552,465,465,465,465,0
|
|
20240412,112500,37954552,465,465,465,465,0
|
|
20240412,112400,37954552,465,465,465,465,0
|
|
20240412,112300,37954552,465,465,465,465,0
|
|
20240412,112200,37954552,465,465,465,465,0
|
|
20240412,112100,37954552,465,465,465,465,0
|
|
20240412,112000,37954552,465,465,465,465,0
|
|
20240412,111900,37954552,465,465,465,465,0
|
|
20240412,111800,37954552,465,465,465,465,0
|
|
20240412,111700,37954552,465,465,465,465,0
|
|
20240412,111600,37954552,465,465,465,465,0
|
|
20240412,111500,37954552,465,465,465,465,0
|
|
20240412,111400,37954552,465,465,465,465,0
|
|
20240412,111300,37954552,465,464,465,464,10954
|
|
20240412,111200,32869212,463,463,463,463,340
|
|
20240412,111100,32711792,463,463,463,463,0
|
|
20240412,111000,32711792,463,463,463,463,0
|
|
20240412,110900,32711792,463,463,463,463,55
|
|
20240412,110800,32686327,461,461,461,461,0
|
|
20240412,110700,32686327,461,461,461,461,0
|
|
20240412,110600,32686327,461,461,461,461,0
|
|
20240412,110500,32686327,461,461,461,461,0
|
|
20240412,110400,32686327,461,461,461,461,0
|
|
20240412,110300,32686327,461,461,461,461,0
|
|
20240412,110200,32686327,461,461,461,461,0
|
|
20240412,110100,32686327,461,461,461,461,0
|
|
20240412,110000,32686327,461,461,461,461,0
|
|
20240412,105900,32686327,461,461,461,461,0
|
|
20240412,105800,32686327,461,461,461,461,0
|
|
20240412,105700,32686327,461,462,462,461,1000
|
|
20240412,105600,32225027,461,461,461,461,0
|
|
20240412,105500,32225027,461,461,461,461,0
|
|
20240412,105400,32225027,461,461,461,461,0
|
|
20240412,105300,32225027,461,461,461,461,0
|
|
20240412,105200,32225027,461,461,461,461,0
|
|
20240412,105100,32225027,461,461,461,461,0
|
|
20240412,105000,32225027,461,461,461,461,0
|
|
20240412,104900,32225027,461,461,461,461,0
|
|
20240412,104800,32225027,461,461,461,461,0
|
|
20240412,104700,32225027,461,461,461,461,0
|
|
20240412,104600,32225027,461,461,461,461,0
|
|
20240412,104500,32225027,461,461,461,461,0
|
|
20240412,104400,32225027,461,461,461,461,0
|
|
20240412,104300,32225027,461,461,461,461,0
|
|
20240412,104200,32225027,461,462,462,461,405
|
|
20240412,104100,32038217,461,461,461,461,0
|
|
20240412,104000,32038217,461,462,462,461,3000
|
|
20240412,103900,30655112,463,463,463,463,0
|
|
20240412,103800,30655112,463,463,463,463,0
|
|
20240412,103700,30655112,463,463,463,463,0
|
|
20240412,103600,30655112,463,463,463,463,0
|
|
20240412,103500,30655112,463,463,463,463,0
|
|
20240412,103400,30655112,463,463,463,463,14
|
|
20240412,103300,30648630,463,463,463,463,1
|
|
20240412,103200,30648167,461,461,461,461,0
|
|
20240412,103100,30648167,461,461,461,461,0
|
|
20240412,103000,30648167,461,461,461,461,0
|
|
20240412,102900,30648167,461,461,461,461,0
|
|
20240412,102800,30648167,461,462,462,461,51
|
|
20240412,102700,30624646,463,463,463,463,0
|
|
20240412,102600,30624646,463,463,463,463,0
|
|
20240412,102500,30624646,463,463,463,463,1
|
|
20240412,102400,30624183,463,463,463,463,0
|
|
20240412,102300,30624183,463,463,463,463,69
|
|
20240412,102200,30592236,463,463,463,463,0
|
|
20240412,102100,30592236,463,463,463,463,0
|
|
20240412,102000,30592236,463,463,463,463,0
|
|
20240412,101900,30592236,463,463,463,463,0
|
|
20240412,101800,30592236,463,463,463,463,0
|
|
20240412,101700,30592236,463,463,463,463,0
|
|
20240412,101600,30592236,463,463,463,463,0
|
|
20240412,101500,30592236,463,463,463,463,331
|
|
20240412,101400,30438983,464,464,464,464,1019
|
|
20240412,101300,29966167,464,464,464,464,1
|
|
20240412,101200,29965703,464,464,464,464,10
|
|
20240412,101100,29961063,464,464,464,464,150
|
|
20240412,101000,29891463,464,464,464,464,2
|
|
20240412,100900,29890535,464,464,464,464,0
|
|
20240412,100800,29890535,464,464,464,464,2
|
|
20240412,100700,29889607,464,464,464,464,0
|
|
20240412,100600,29889607,464,464,464,464,0
|
|
20240412,100500,29889607,464,464,464,464,1
|
|
20240412,100400,29889143,464,464,464,464,0
|
|
20240412,100300,29889143,464,464,464,464,0
|
|
20240412,100200,29889143,464,464,464,464,0
|
|
20240412,100100,29889143,464,464,464,464,0
|
|
20240412,100000,29889143,464,464,464,464,10
|
|
20240412,095900,29884503,461,461,461,461,25
|
|
20240412,095800,29872978,464,464,464,464,1
|
|
20240412,095700,29872514,462,464,464,462,1001
|
|
20240412,095600,29410050,464,463,464,462,2002
|
|
20240412,095500,28485121,464,464,464,464,0
|
|
20240412,095400,28485121,464,464,464,464,100
|
|
20240412,095300,28438721,464,464,464,464,0
|
|
20240412,095200,28438721,464,465,465,464,513
|
|
20240412,095100,28200676,465,465,465,465,0
|
|
20240412,095000,28200676,465,464,465,464,2233
|
|
20240412,094900,27163002,464,464,464,464,0
|
|
20240412,094800,27163002,464,464,464,464,50
|
|
20240412,094700,27139802,464,463,464,463,6584
|
|
20240412,094600,24090897,463,463,463,463,0
|
|
20240412,094500,24090897,463,463,463,463,0
|
|
20240412,094400,24090897,463,463,463,463,0
|
|
20240412,094300,24090897,463,463,463,463,0
|
|
20240412,094200,24090897,463,463,463,463,0
|
|
20240412,094100,24090897,463,463,463,463,3
|
|
20240412,094000,24089508,458,462,463,458,442
|
|
20240412,093900,23885208,462,461,462,461,609
|
|
20240412,093800,23603968,461,460,461,460,63
|
|
20240412,093700,23574926,460,460,460,460,4
|
|
20240412,093600,23573086,460,460,460,460,0
|
|
20240412,093500,23573086,460,460,460,460,1000
|
|
20240412,093400,23113086,458,458,458,458,0
|
|
20240412,093300,23113086,458,458,458,458,0
|
|
20240412,093200,23113086,458,458,458,458,600
|
|
20240412,093100,22838286,457,457,457,457,0
|
|
20240412,093000,22838286,457,457,457,457,0
|
|
20240412,092900,22838286,457,457,457,457,0
|
|
20240412,092800,22838286,457,457,457,457,0
|
|
20240412,092700,22838286,457,457,457,457,0
|
|
20240412,092600,22838286,457,457,457,457,0
|
|
20240412,092500,22838286,457,458,458,457,1190
|
|
20240412,092400,22293896,458,458,458,458,223
|
|
20240412,092300,22191762,457,460,460,457,4603
|
|
20240412,092200,20085272,462,462,462,462,1
|
|
20240412,092100,20084810,460,460,460,460,1003
|
|
20240412,092000,19623430,460,460,460,460,341
|
|
20240412,091900,19466570,462,461,462,461,1001
|
|
20240412,091800,19004109,463,463,463,463,0
|
|
20240412,091700,19004109,463,461,463,461,186
|
|
20240412,091600,18918068,461,460,461,459,8033
|
|
20240412,091500,15226885,460,459,460,459,525
|
|
20240412,091400,14985905,459,459,459,459,1000
|
|
20240412,091300,14526905,458,459,459,458,3
|
|
20240412,091200,14525530,457,459,459,457,521
|
|
20240412,091100,14287080,459,458,459,458,1240
|
|
20240412,091000,13718885,457,457,457,457,0
|
|
20240412,090900,13718885,457,457,457,457,50
|
|
20240412,090800,13696035,457,457,457,457,0
|
|
20240412,090700,13696035,457,457,457,457,545
|
|
20240412,090600,13446970,456,456,456,456,2
|
|
20240412,090500,13446058,456,457,457,456,4774
|
|
20240412,090400,11266099,457,458,458,457,3040
|
|
20240412,090300,9876784,457,460,460,457,5860
|
|
20240412,090200,7182441,460,460,460,460,239
|
|
20240412,090100,7072501,461,461,461,461,0
|
|
20240412,090000,7072501,461,460,461,460,15375
|