592 lines
26 KiB
CSV
592 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,184900,203137639,496,496,496,496,5319
|
|
20240401,184800,203137639,496,496,496,496,0
|
|
20240401,184700,203137639,496,496,496,496,0
|
|
20240401,184600,203137639,496,496,496,496,0
|
|
20240401,184500,203137639,496,496,496,496,0
|
|
20240401,184400,203137639,496,496,496,496,0
|
|
20240401,184300,203137639,496,496,496,496,0
|
|
20240401,184200,203137639,496,496,496,496,0
|
|
20240401,184100,203137639,496,496,496,496,0
|
|
20240401,184000,203137639,496,496,496,496,0
|
|
20240401,183900,203137639,496,496,496,496,0
|
|
20240401,183800,203137639,496,496,496,496,0
|
|
20240401,183700,203137639,496,496,496,496,0
|
|
20240401,183600,203137639,496,496,496,496,0
|
|
20240401,183500,203137639,496,496,496,496,0
|
|
20240401,183400,203137639,496,496,496,496,0
|
|
20240401,183300,203137639,496,496,496,496,0
|
|
20240401,183200,203137639,496,496,496,496,0
|
|
20240401,183100,203137639,496,496,496,496,0
|
|
20240401,183000,203137639,496,496,496,496,0
|
|
20240401,182900,203137639,496,496,496,496,0
|
|
20240401,182800,203137639,496,496,496,496,0
|
|
20240401,182700,203137639,496,496,496,496,0
|
|
20240401,182600,203137639,496,496,496,496,0
|
|
20240401,182500,203137639,496,496,496,496,0
|
|
20240401,182400,203137639,496,496,496,496,0
|
|
20240401,182300,203137639,496,496,496,496,0
|
|
20240401,182200,203137639,496,496,496,496,0
|
|
20240401,182100,203137639,496,496,496,496,0
|
|
20240401,182000,203137639,496,496,496,496,0
|
|
20240401,181900,203137639,496,496,496,496,5319
|
|
20240401,181800,203137639,496,496,496,496,0
|
|
20240401,181700,203137639,496,496,496,496,0
|
|
20240401,181600,203137639,496,496,496,496,0
|
|
20240401,181500,203137639,496,496,496,496,0
|
|
20240401,181400,203137639,496,496,496,496,0
|
|
20240401,181300,203137639,496,496,496,496,0
|
|
20240401,181200,203137639,496,496,496,496,0
|
|
20240401,181100,203137639,496,496,496,496,0
|
|
20240401,181000,203137639,496,496,496,496,0
|
|
20240401,180900,203137639,496,496,496,496,0
|
|
20240401,180800,203137639,496,496,496,496,0
|
|
20240401,180700,203137639,496,496,496,496,0
|
|
20240401,180600,203137639,496,496,496,496,0
|
|
20240401,180500,203137639,496,496,496,496,0
|
|
20240401,180400,203137639,496,496,496,496,0
|
|
20240401,180300,203137639,496,496,496,496,0
|
|
20240401,180200,203137639,496,496,496,496,0
|
|
20240401,180100,203137639,496,496,496,496,0
|
|
20240401,180000,203137639,496,496,496,496,0
|
|
20240401,175900,203137639,496,496,496,496,0
|
|
20240401,175800,203137639,496,496,496,496,0
|
|
20240401,175700,203137639,496,496,496,496,0
|
|
20240401,175600,203137639,496,496,496,496,0
|
|
20240401,175500,203137639,496,496,496,496,0
|
|
20240401,175400,203137639,496,496,496,496,0
|
|
20240401,175300,203137639,496,496,496,496,0
|
|
20240401,175200,203137639,496,496,496,496,0
|
|
20240401,175100,203137639,496,496,496,496,0
|
|
20240401,175000,203137639,496,496,496,496,0
|
|
20240401,174900,203137639,496,496,496,496,5319
|
|
20240401,174800,203137639,496,496,496,496,0
|
|
20240401,174700,203137639,496,496,496,496,0
|
|
20240401,174600,203137639,496,496,496,496,0
|
|
20240401,174500,203137639,496,496,496,496,0
|
|
20240401,174400,203137639,496,496,496,496,0
|
|
20240401,174300,203137639,496,496,496,496,0
|
|
20240401,174200,203137639,496,496,496,496,0
|
|
20240401,174100,203137639,496,496,496,496,0
|
|
20240401,174000,203137639,496,496,496,496,0
|
|
20240401,173900,203137639,496,496,496,496,0
|
|
20240401,173800,203137639,496,496,496,496,0
|
|
20240401,173700,203137639,496,496,496,496,0
|
|
20240401,173600,203137639,496,496,496,496,0
|
|
20240401,173500,203137639,496,496,496,496,0
|
|
20240401,173400,203137639,496,496,496,496,0
|
|
20240401,173300,203137639,496,496,496,496,0
|
|
20240401,173200,203137639,496,496,496,496,0
|
|
20240401,173100,203137639,496,496,496,496,0
|
|
20240401,173000,203137639,496,496,496,496,0
|
|
20240401,172900,203137639,496,496,496,496,0
|
|
20240401,172800,203137639,496,496,496,496,0
|
|
20240401,172700,203137639,496,496,496,496,0
|
|
20240401,172600,203137639,496,496,496,496,0
|
|
20240401,172500,203137639,496,496,496,496,0
|
|
20240401,172400,203137639,496,496,496,496,0
|
|
20240401,172300,203137639,496,496,496,496,0
|
|
20240401,172200,203137639,496,496,496,496,0
|
|
20240401,172100,203137639,496,496,496,496,0
|
|
20240401,172000,203137639,496,496,496,496,0
|
|
20240401,171900,203137639,496,496,496,496,5319
|
|
20240401,171800,203137639,496,496,496,496,0
|
|
20240401,171700,203137639,496,496,496,496,0
|
|
20240401,171600,203137639,496,496,496,496,0
|
|
20240401,171500,203137639,496,496,496,496,0
|
|
20240401,171400,203137639,496,496,496,496,0
|
|
20240401,171300,203137639,496,496,496,496,0
|
|
20240401,171200,203137639,496,496,496,496,0
|
|
20240401,171100,203137639,496,496,496,496,0
|
|
20240401,171000,203137639,496,496,496,496,0
|
|
20240401,170900,203137639,496,496,496,496,0
|
|
20240401,170800,203137639,496,496,496,496,0
|
|
20240401,170700,203137639,496,496,496,496,0
|
|
20240401,170600,203137639,496,496,496,496,0
|
|
20240401,170500,203137639,496,496,496,496,0
|
|
20240401,170400,203137639,496,496,496,496,0
|
|
20240401,170300,203137639,496,496,496,496,0
|
|
20240401,170200,203137639,496,496,496,496,0
|
|
20240401,170100,203137639,496,496,496,496,0
|
|
20240401,170000,203137639,496,496,496,496,0
|
|
20240401,165900,203137639,496,496,496,496,0
|
|
20240401,165800,203137639,496,496,496,496,0
|
|
20240401,165700,203137639,496,496,496,496,0
|
|
20240401,165600,203137639,496,496,496,496,0
|
|
20240401,165500,203137639,496,496,496,496,0
|
|
20240401,165400,203137639,496,496,496,496,0
|
|
20240401,165300,203137639,496,496,496,496,0
|
|
20240401,165200,203137639,496,496,496,496,0
|
|
20240401,165100,203137639,496,496,496,496,0
|
|
20240401,165000,203137639,496,496,496,496,0
|
|
20240401,164900,203137639,496,496,496,496,5319
|
|
20240401,164800,203137639,496,496,496,496,0
|
|
20240401,164700,203137639,496,496,496,496,0
|
|
20240401,164600,203137639,496,496,496,496,0
|
|
20240401,164500,203137639,496,496,496,496,0
|
|
20240401,164400,203137639,496,496,496,496,0
|
|
20240401,164300,203137639,496,496,496,496,0
|
|
20240401,164200,203137639,496,496,496,496,0
|
|
20240401,164100,203137639,496,496,496,496,0
|
|
20240401,164000,203137639,496,496,496,496,0
|
|
20240401,163900,203137639,496,496,496,496,0
|
|
20240401,163800,203137639,496,496,496,496,0
|
|
20240401,163700,203137639,496,496,496,496,0
|
|
20240401,163600,203137639,496,496,496,496,0
|
|
20240401,163500,203137639,496,496,496,496,0
|
|
20240401,163400,203137639,496,496,496,496,0
|
|
20240401,163300,203137639,496,496,496,496,0
|
|
20240401,163200,203137639,496,496,496,496,0
|
|
20240401,163100,203137639,496,496,496,496,0
|
|
20240401,163000,203137639,496,496,496,496,0
|
|
20240401,162900,203137639,496,496,496,496,0
|
|
20240401,162800,203137639,496,496,496,496,0
|
|
20240401,162700,203137639,496,496,496,496,0
|
|
20240401,162600,203137639,496,496,496,496,0
|
|
20240401,162500,203137639,496,496,496,496,0
|
|
20240401,162400,203137639,496,496,496,496,0
|
|
20240401,162300,203137639,496,496,496,496,0
|
|
20240401,162200,203137639,496,496,496,496,0
|
|
20240401,162100,203137639,496,496,496,496,0
|
|
20240401,162000,203137639,496,496,496,496,0
|
|
20240401,161900,203137639,496,496,496,496,5319
|
|
20240401,161800,203137639,496,496,496,496,0
|
|
20240401,161700,203137639,496,496,496,496,0
|
|
20240401,161600,203137639,496,496,496,496,0
|
|
20240401,161500,203137639,496,496,496,496,0
|
|
20240401,161400,203137639,496,496,496,496,0
|
|
20240401,161300,203137639,496,496,496,496,0
|
|
20240401,161200,203137639,496,496,496,496,0
|
|
20240401,161100,203137639,496,496,496,496,0
|
|
20240401,161000,203137639,496,496,496,496,0
|
|
20240401,160900,203137639,496,496,496,496,0
|
|
20240401,160800,203137639,496,496,496,496,0
|
|
20240401,160700,203137639,496,496,496,496,0
|
|
20240401,160600,203137639,496,496,496,496,0
|
|
20240401,160500,203137639,496,496,496,496,0
|
|
20240401,160400,203137639,496,496,496,496,0
|
|
20240401,160300,203137639,496,496,496,496,0
|
|
20240401,160200,203137639,496,496,496,496,0
|
|
20240401,160100,203137639,496,496,496,496,0
|
|
20240401,160000,203137639,496,496,496,496,0
|
|
20240401,155900,203137639,496,496,496,496,0
|
|
20240401,155800,203137639,496,496,496,496,0
|
|
20240401,155700,203137639,496,496,496,496,0
|
|
20240401,155600,203137639,496,496,496,496,0
|
|
20240401,155500,203137639,496,496,496,496,0
|
|
20240401,155400,203137639,496,496,496,496,0
|
|
20240401,155300,203137639,496,496,496,496,0
|
|
20240401,155200,203137639,496,496,496,496,0
|
|
20240401,155100,203137639,496,496,496,496,0
|
|
20240401,155000,203137639,496,496,496,496,0
|
|
20240401,154900,203137639,496,496,496,496,5319
|
|
20240401,154800,203137639,496,496,496,496,0
|
|
20240401,154700,203137639,496,496,496,496,0
|
|
20240401,154600,203137639,496,496,496,496,0
|
|
20240401,154500,203137639,496,496,496,496,0
|
|
20240401,154400,203137639,496,496,496,496,0
|
|
20240401,154300,203137639,496,496,496,496,0
|
|
20240401,154200,203137639,496,496,496,496,0
|
|
20240401,154100,203137639,496,496,496,496,0
|
|
20240401,154000,203137639,496,496,496,496,0
|
|
20240401,153900,203137639,496,496,496,496,0
|
|
20240401,153800,203137639,496,496,496,496,0
|
|
20240401,153700,203137639,496,496,496,496,0
|
|
20240401,153600,203137639,496,496,496,496,0
|
|
20240401,153500,203137639,496,496,496,496,0
|
|
20240401,153400,203137639,496,496,496,496,0
|
|
20240401,153300,203137639,496,496,496,496,0
|
|
20240401,153200,203137639,496,496,496,496,0
|
|
20240401,153100,203137639,496,496,496,496,0
|
|
20240401,153000,203137639,496,496,496,496,5319
|
|
20240401,152900,200499415,495,495,495,495,0
|
|
20240401,152800,200499415,495,495,495,495,0
|
|
20240401,152700,200499415,495,495,495,495,0
|
|
20240401,152600,200499415,495,495,495,495,0
|
|
20240401,152500,200499415,495,495,495,495,0
|
|
20240401,152400,200499415,495,495,495,495,0
|
|
20240401,152300,200499415,495,495,495,495,0
|
|
20240401,152200,200499415,495,495,495,495,0
|
|
20240401,152100,200499415,495,495,495,495,0
|
|
20240401,152000,200499415,495,495,495,495,0
|
|
20240401,151900,200499415,495,496,496,495,1154
|
|
20240401,151800,199927052,496,496,496,496,220
|
|
20240401,151700,199817932,496,496,496,496,100
|
|
20240401,151600,199768332,495,495,495,495,787
|
|
20240401,151500,199378767,495,495,495,495,3809
|
|
20240401,151400,197493312,495,495,495,495,0
|
|
20240401,151300,197493312,495,496,496,495,131
|
|
20240401,151200,197428367,496,496,496,496,0
|
|
20240401,151100,197428367,496,496,496,496,46
|
|
20240401,151000,197405551,495,496,496,495,5111
|
|
20240401,150900,194875605,495,495,495,495,1000
|
|
20240401,150800,194380605,496,496,496,496,200
|
|
20240401,150700,194281405,496,496,496,496,3344
|
|
20240401,150600,192622781,496,496,496,496,0
|
|
20240401,150500,192622781,496,496,496,496,0
|
|
20240401,150400,192622781,496,496,496,496,0
|
|
20240401,150300,192622781,496,496,496,496,0
|
|
20240401,150200,192622781,496,496,496,496,0
|
|
20240401,150100,192622781,496,496,496,496,123
|
|
20240401,150000,192561773,496,496,496,496,0
|
|
20240401,145900,192561773,496,496,496,496,0
|
|
20240401,145800,192561773,496,496,496,496,13
|
|
20240401,145700,192555325,496,496,496,496,0
|
|
20240401,145600,192555325,496,496,496,496,0
|
|
20240401,145500,192555325,496,496,496,496,0
|
|
20240401,145400,192555325,496,496,496,496,0
|
|
20240401,145300,192555325,496,496,496,496,5822
|
|
20240401,145200,189667613,496,496,496,496,18
|
|
20240401,145100,189658685,496,497,497,496,517
|
|
20240401,145000,189401753,497,497,497,497,6388
|
|
20240401,144900,186226917,497,496,497,496,24
|
|
20240401,144800,186215007,496,497,497,496,56
|
|
20240401,144700,186187187,497,497,497,497,10110
|
|
20240401,144600,181162517,497,497,497,497,0
|
|
20240401,144500,181162517,497,497,497,497,70
|
|
20240401,144400,181127727,497,497,497,497,1268
|
|
20240401,144300,180497531,496,496,496,496,1
|
|
20240401,144200,180497035,497,497,497,496,189
|
|
20240401,144100,180403104,497,497,497,497,76
|
|
20240401,144000,180365332,497,497,497,497,31
|
|
20240401,143900,180349925,497,497,497,497,17
|
|
20240401,143800,180341476,497,497,497,497,50
|
|
20240401,143700,180316626,497,497,497,497,10
|
|
20240401,143600,180311656,497,497,497,497,0
|
|
20240401,143500,180311656,497,497,497,497,1
|
|
20240401,143400,180311159,497,497,497,497,0
|
|
20240401,143300,180311159,497,497,497,497,0
|
|
20240401,143200,180311159,497,497,497,497,0
|
|
20240401,143100,180311159,497,497,497,497,0
|
|
20240401,143000,180311159,497,496,497,496,2422
|
|
20240401,142900,179109844,497,497,497,497,1
|
|
20240401,142800,179109347,497,497,497,497,0
|
|
20240401,142700,179109347,497,496,497,496,901
|
|
20240401,142600,178662449,496,496,496,496,0
|
|
20240401,142500,178662449,496,496,496,496,1030
|
|
20240401,142400,178151569,496,496,496,496,159
|
|
20240401,142300,178072705,496,496,496,496,478
|
|
20240401,142200,177835617,496,496,496,496,21
|
|
20240401,142100,177825201,496,496,496,496,0
|
|
20240401,142000,177825201,496,496,496,496,39
|
|
20240401,141900,177805857,496,496,496,496,985
|
|
20240401,141800,177317297,496,496,496,496,200
|
|
20240401,141700,177218097,496,496,496,496,0
|
|
20240401,141600,177218097,496,496,496,496,0
|
|
20240401,141500,177218097,496,496,496,496,4
|
|
20240401,141400,177216113,496,496,496,496,32
|
|
20240401,141300,177200241,496,496,496,496,0
|
|
20240401,141200,177200241,496,496,496,496,9
|
|
20240401,141100,177195777,495,495,495,495,0
|
|
20240401,141000,177195777,495,495,495,495,3
|
|
20240401,140900,177194292,496,496,496,496,989
|
|
20240401,140800,176703748,495,495,495,495,0
|
|
20240401,140700,176703748,495,495,495,495,0
|
|
20240401,140600,176703748,495,495,495,495,0
|
|
20240401,140500,176703748,495,495,495,495,2997
|
|
20240401,140400,175220233,495,495,495,495,0
|
|
20240401,140300,175220233,495,496,496,495,85
|
|
20240401,140200,175178156,496,496,496,496,2125
|
|
20240401,140100,174124156,496,496,496,496,4
|
|
20240401,140000,174122172,496,496,496,496,0
|
|
20240401,135900,174122172,496,496,496,496,10
|
|
20240401,135800,174117212,496,496,496,496,862
|
|
20240401,135700,173689660,497,497,497,497,1000
|
|
20240401,135600,173192660,497,497,497,497,100
|
|
20240401,135500,173142960,497,497,497,497,2
|
|
20240401,135400,173141966,497,497,497,497,1
|
|
20240401,135300,173141469,495,495,495,495,0
|
|
20240401,135200,173141469,495,495,495,495,727
|
|
20240401,135100,172781604,495,495,495,495,174
|
|
20240401,135000,172695474,495,495,495,495,99
|
|
20240401,134900,172646469,494,494,494,494,7
|
|
20240401,134800,172643011,494,494,494,494,0
|
|
20240401,134700,172643011,494,494,494,494,1
|
|
20240401,134600,172642517,497,497,497,497,0
|
|
20240401,134500,172642517,497,497,497,497,0
|
|
20240401,134400,172642517,497,497,497,497,14
|
|
20240401,134300,172635559,495,495,495,495,0
|
|
20240401,134200,172635559,495,495,495,495,0
|
|
20240401,134100,172635559,495,495,495,495,272
|
|
20240401,134000,172500919,495,495,495,495,11
|
|
20240401,133900,172495474,494,494,494,494,0
|
|
20240401,133800,172495474,494,494,494,494,2
|
|
20240401,133700,172494486,494,494,494,494,12
|
|
20240401,133600,172488558,495,497,497,495,6056
|
|
20240401,133500,169478957,496,496,496,496,0
|
|
20240401,133400,169478957,496,496,496,496,1129
|
|
20240401,133300,168918973,495,494,495,494,812
|
|
20240401,133200,168517465,493,493,493,493,21
|
|
20240401,133100,168507112,494,494,494,494,2
|
|
20240401,133000,168506124,494,494,494,494,96
|
|
20240401,132900,168458700,494,494,494,494,247
|
|
20240401,132800,168336682,494,494,494,494,65
|
|
20240401,132700,168304572,494,495,495,494,159
|
|
20240401,132600,168226025,495,495,495,495,1014
|
|
20240401,132500,167724095,495,494,495,494,2
|
|
20240401,132400,167723106,495,495,495,495,2000
|
|
20240401,132300,166733106,495,495,495,495,0
|
|
20240401,132200,166733106,495,495,495,495,101
|
|
20240401,132100,166683111,495,495,495,495,0
|
|
20240401,132000,166683111,495,495,495,495,0
|
|
20240401,131900,166683111,495,495,495,495,104
|
|
20240401,131800,166631631,494,494,494,494,518
|
|
20240401,131700,166375739,493,493,493,493,0
|
|
20240401,131600,166375739,493,493,493,493,0
|
|
20240401,131500,166375739,493,493,493,493,0
|
|
20240401,131400,166375739,493,493,493,493,0
|
|
20240401,131300,166375739,493,493,493,493,0
|
|
20240401,131200,166375739,493,493,493,493,0
|
|
20240401,131100,166375739,493,493,493,493,0
|
|
20240401,131000,166375739,493,493,493,493,0
|
|
20240401,130900,166375739,493,493,493,493,0
|
|
20240401,130800,166375739,493,493,493,493,0
|
|
20240401,130700,166375739,493,493,493,493,8
|
|
20240401,130600,166371795,493,493,493,493,0
|
|
20240401,130500,166371795,493,493,493,493,0
|
|
20240401,130400,166371795,493,493,493,493,0
|
|
20240401,130300,166371795,493,494,494,493,6791
|
|
20240401,130200,163017968,495,496,496,495,14206
|
|
20240401,130100,155972473,496,496,496,496,1
|
|
20240401,130000,155971977,497,497,497,497,0
|
|
20240401,125900,155971977,497,497,497,497,20
|
|
20240401,125800,155962037,497,497,497,497,1000
|
|
20240401,125700,155465037,496,496,496,496,0
|
|
20240401,125600,155465037,496,496,496,496,0
|
|
20240401,125500,155465037,496,496,496,496,0
|
|
20240401,125400,155465037,496,496,496,496,4
|
|
20240401,125300,155463053,496,496,496,496,0
|
|
20240401,125200,155463053,496,496,496,496,0
|
|
20240401,125100,155463053,496,496,496,496,76
|
|
20240401,125000,155425357,497,497,497,497,0
|
|
20240401,124900,155425357,497,497,497,497,1
|
|
20240401,124800,155424860,496,496,496,496,0
|
|
20240401,124700,155424860,496,496,496,496,0
|
|
20240401,124600,155424860,496,496,496,496,1
|
|
20240401,124500,155424364,496,496,496,496,2022
|
|
20240401,124400,154421452,496,496,496,496,7
|
|
20240401,124300,154417980,495,495,495,495,0
|
|
20240401,124200,154417980,495,495,495,495,0
|
|
20240401,124100,154417980,495,495,495,495,0
|
|
20240401,124000,154417980,495,495,495,495,0
|
|
20240401,123900,154417980,495,495,495,495,75
|
|
20240401,123800,154380855,495,495,495,495,0
|
|
20240401,123700,154380855,495,495,495,495,5
|
|
20240401,123600,154378380,496,496,496,496,0
|
|
20240401,123500,154378380,496,496,496,496,0
|
|
20240401,123400,154378380,496,495,496,495,15
|
|
20240401,123300,154370952,494,494,494,494,0
|
|
20240401,123200,154370952,494,494,494,494,9
|
|
20240401,123100,154366506,494,494,494,494,0
|
|
20240401,123000,154366506,494,494,494,494,3249
|
|
20240401,122900,152761500,493,493,493,493,0
|
|
20240401,122800,152761500,493,493,493,493,0
|
|
20240401,122700,152761500,493,493,493,493,0
|
|
20240401,122600,152761500,493,494,494,493,2601
|
|
20240401,122500,151477078,494,494,494,493,4217
|
|
20240401,122400,149394380,494,495,495,494,773
|
|
20240401,122300,149012245,495,496,496,495,568
|
|
20240401,122200,148731080,495,495,495,495,62
|
|
20240401,122100,148700390,495,495,495,495,0
|
|
20240401,122000,148700390,495,496,496,495,940
|
|
20240401,121900,148234990,497,497,497,497,0
|
|
20240401,121800,148234990,497,497,497,497,30
|
|
20240401,121700,148220080,497,497,497,497,0
|
|
20240401,121600,148220080,497,497,497,497,500
|
|
20240401,121500,147971580,497,497,497,497,247
|
|
20240401,121400,147848821,497,497,497,497,0
|
|
20240401,121300,147848821,497,497,497,497,6
|
|
20240401,121200,147845839,497,497,497,497,10
|
|
20240401,121100,147840869,497,497,497,497,0
|
|
20240401,121000,147840869,497,497,497,497,305
|
|
20240401,120900,147689284,497,497,497,497,3095
|
|
20240401,120800,146151069,497,497,497,497,0
|
|
20240401,120700,146151069,497,497,497,497,71
|
|
20240401,120600,146115782,497,497,497,495,2810
|
|
20240401,120500,144724820,497,497,497,497,10
|
|
20240401,120400,144719850,497,497,497,497,25
|
|
20240401,120300,144707425,497,497,497,497,23
|
|
20240401,120200,144695994,497,497,497,497,6
|
|
20240401,120100,144693012,495,495,495,495,0
|
|
20240401,120000,144693012,495,495,495,495,1
|
|
20240401,115900,144692517,495,495,495,495,0
|
|
20240401,115800,144692517,495,496,496,495,231
|
|
20240401,115700,144578008,496,496,496,496,341
|
|
20240401,115600,144408872,497,497,497,497,0
|
|
20240401,115500,144408872,497,497,497,497,0
|
|
20240401,115400,144408872,497,497,497,497,0
|
|
20240401,115300,144408872,497,497,497,497,181
|
|
20240401,115200,144318915,497,497,497,497,0
|
|
20240401,115100,144318915,497,496,497,496,18
|
|
20240401,115000,144309985,497,497,497,497,0
|
|
20240401,114900,144309985,497,497,497,497,3
|
|
20240401,114800,144308494,496,496,496,496,1
|
|
20240401,114700,144307998,496,496,496,496,13
|
|
20240401,114600,144301550,496,496,496,496,0
|
|
20240401,114500,144301550,496,496,496,496,6
|
|
20240401,114400,144298574,496,496,496,496,0
|
|
20240401,114300,144298574,496,496,496,496,0
|
|
20240401,114200,144298574,496,497,497,496,123
|
|
20240401,114100,144237564,496,496,496,496,200
|
|
20240401,114000,144138364,496,496,496,496,1
|
|
20240401,113900,144137868,496,496,496,496,5
|
|
20240401,113800,144135388,496,496,496,496,0
|
|
20240401,113700,144135388,496,496,496,496,0
|
|
20240401,113600,144135388,496,496,496,496,1
|
|
20240401,113500,144134892,494,494,494,494,0
|
|
20240401,113400,144134892,494,494,494,494,0
|
|
20240401,113300,144134892,494,494,494,494,0
|
|
20240401,113200,144134892,494,496,496,494,327
|
|
20240401,113100,143973266,497,496,497,496,3200
|
|
20240401,113000,142386062,496,496,496,496,2
|
|
20240401,112900,142385070,496,496,496,496,2
|
|
20240401,112800,142384078,497,497,497,497,0
|
|
20240401,112700,142384078,497,497,497,497,100
|
|
20240401,112600,142334378,497,497,497,497,0
|
|
20240401,112500,142334378,497,497,497,497,0
|
|
20240401,112400,142334378,497,497,497,497,0
|
|
20240401,112300,142334378,497,497,497,497,0
|
|
20240401,112200,142334378,497,495,497,495,98
|
|
20240401,112100,142285718,495,495,495,495,0
|
|
20240401,112000,142285718,495,495,495,495,1
|
|
20240401,111900,142285223,494,494,494,494,0
|
|
20240401,111800,142285223,494,494,494,494,0
|
|
20240401,111700,142285223,494,494,494,494,5
|
|
20240401,111600,142282753,494,494,494,494,0
|
|
20240401,111500,142282753,494,494,494,494,45
|
|
20240401,111400,142260523,494,494,494,494,0
|
|
20240401,111300,142260523,494,494,494,494,1500
|
|
20240401,111200,141519523,494,494,494,494,0
|
|
20240401,111100,141519523,494,496,496,494,2380
|
|
20240401,111000,140342853,496,496,496,496,0
|
|
20240401,110900,140342853,496,496,496,496,7721
|
|
20240401,110800,136513237,496,496,496,496,0
|
|
20240401,110700,136513237,496,496,496,496,337
|
|
20240401,110600,136346085,496,498,498,496,506
|
|
20240401,110500,136095081,498,498,498,498,0
|
|
20240401,110400,136095081,498,498,498,498,0
|
|
20240401,110300,136095081,498,498,498,498,0
|
|
20240401,110200,136095081,498,498,498,498,1
|
|
20240401,110100,136094583,498,498,498,498,538
|
|
20240401,110000,135826659,498,498,498,498,855
|
|
20240401,105900,135400869,498,498,498,498,0
|
|
20240401,105800,135400869,498,498,498,498,1652
|
|
20240401,105700,134578173,498,498,498,498,0
|
|
20240401,105600,134578173,498,499,499,498,481
|
|
20240401,105500,134338561,499,501,501,499,2062
|
|
20240401,105400,133307545,499,500,500,499,8423
|
|
20240401,105300,129096047,501,501,501,501,0
|
|
20240401,105200,129096047,501,501,501,501,20
|
|
20240401,105100,129086027,501,501,501,501,297
|
|
20240401,105000,128937230,502,502,502,502,111
|
|
20240401,104900,128881508,502,502,502,502,2
|
|
20240401,104800,128880504,502,502,502,502,3
|
|
20240401,104700,128878998,502,502,502,502,5
|
|
20240401,104600,128876488,502,502,502,502,5
|
|
20240401,104500,128873978,502,502,502,502,1
|
|
20240401,104400,128873476,502,502,502,502,500
|
|
20240401,104300,128622476,503,503,503,503,0
|
|
20240401,104200,128622476,503,503,503,503,0
|
|
20240401,104100,128622476,503,503,503,503,2
|
|
20240401,104000,128621470,503,503,503,503,1
|
|
20240401,103900,128620967,501,501,501,501,7
|
|
20240401,103800,128617460,503,502,503,502,33
|
|
20240401,103700,128600893,502,501,502,500,752
|
|
20240401,103600,128224466,501,501,501,501,623
|
|
20240401,103500,127912343,502,502,502,502,0
|
|
20240401,103400,127912343,502,502,502,502,566
|
|
20240401,103300,127628211,502,502,502,502,20000
|
|
20240401,103200,117588211,503,502,503,502,3337
|
|
20240401,103100,115910841,502,502,502,502,1936
|
|
20240401,103000,114938969,503,503,503,503,1660
|
|
20240401,102900,114103989,503,503,503,503,912
|
|
20240401,102800,113645253,503,503,503,501,9326
|
|
20240401,102700,108959660,502,502,502,502,44
|
|
20240401,102600,108937572,501,503,503,501,8
|
|
20240401,102500,108933562,503,503,503,503,4497
|
|
20240401,102400,106671571,501,502,503,501,3304
|
|
20240401,102300,105013260,504,504,504,504,4800
|
|
20240401,102200,102594060,504,506,506,504,5913
|
|
20240401,102100,99609158,506,500,506,500,37559
|
|
20240401,102000,80739559,500,500,500,500,1182
|
|
20240401,101900,80148559,500,499,500,497,323
|
|
20240401,101800,79987293,497,498,498,497,2670
|
|
20240401,101700,78660103,498,498,499,498,9682
|
|
20240401,101600,73831568,496,496,496,496,0
|
|
20240401,101500,73831568,496,495,497,495,4855
|
|
20240401,101400,71421979,495,495,495,495,10191
|
|
20240401,101300,66377434,493,493,493,493,0
|
|
20240401,101200,66377434,493,494,494,493,7735
|
|
20240401,101100,62558582,495,495,495,495,0
|
|
20240401,101000,62558582,495,495,495,495,0
|
|
20240401,100900,62558582,495,495,495,495,5215
|
|
20240401,100800,59977157,495,495,495,495,1
|
|
20240401,100700,59976662,496,496,496,496,10
|
|
20240401,100600,59971702,496,496,496,496,0
|
|
20240401,100500,59971702,496,495,496,495,1035
|
|
20240401,100400,59459371,495,494,495,494,1105
|
|
20240401,100300,58913496,495,495,495,495,63
|
|
20240401,100200,58882311,495,495,495,495,0
|
|
20240401,100100,58882311,495,495,495,495,0
|
|
20240401,100000,58882311,495,495,495,495,2472
|
|
20240401,095900,57658671,495,495,495,495,1622
|
|
20240401,095800,56855781,494,494,494,494,0
|
|
20240401,095700,56855781,494,494,494,494,1244
|
|
20240401,095600,56241245,494,494,494,494,506
|
|
20240401,095500,55991281,494,494,494,494,30
|
|
20240401,095400,55976461,494,493,494,491,488
|
|
20240401,095300,55736247,493,496,496,493,626
|
|
20240401,095200,55427253,496,496,496,494,2757
|
|
20240401,095100,54065193,496,496,496,496,0
|
|
20240401,095000,54065193,496,497,497,494,113
|
|
20240401,094900,54009364,496,496,496,496,2286
|
|
20240401,094800,52875508,496,495,496,495,804
|
|
20240401,094700,52477524,495,493,495,493,11582
|
|
20240401,094600,46755110,493,493,493,493,0
|
|
20240401,094500,46755110,493,489,493,489,785
|
|
20240401,094400,46371241,490,490,490,490,4796
|
|
20240401,094300,44021201,490,490,490,490,42
|
|
20240401,094200,44000621,493,494,494,493,2
|
|
20240401,094100,43999634,494,494,494,490,251
|
|
20240401,094000,43876439,494,494,494,494,1232
|
|
20240401,093900,43267831,494,494,494,494,3
|
|
20240401,093800,43266349,490,490,490,489,454
|
|
20240401,093700,43044093,490,490,490,490,0
|
|
20240401,093600,43044093,490,490,490,490,5
|
|
20240401,093500,43041643,491,491,491,491,50
|
|
20240401,093400,43017093,491,491,491,491,4595
|
|
20240401,093300,40760948,491,491,491,491,652
|
|
20240401,093200,40440816,491,491,491,491,74
|
|
20240401,093100,40404482,491,491,491,491,102
|
|
20240401,093000,40354400,493,495,495,493,403
|
|
20240401,092900,40155323,495,495,495,495,3
|
|
20240401,092800,40153838,495,495,495,495,1
|
|
20240401,092700,40153343,493,493,493,493,2
|
|
20240401,092600,40152357,492,495,495,492,725
|
|
20240401,092500,39795030,492,492,492,492,17
|
|
20240401,092400,39786666,492,492,492,492,46
|
|
20240401,092300,39764034,491,490,491,490,7239
|
|
20240401,092200,36216721,487,487,487,487,65
|
|
20240401,092100,36185066,487,487,487,487,34
|
|
20240401,092000,36168508,488,487,488,487,12283
|
|
20240401,091900,30174688,487,487,487,487,1696
|
|
20240401,091800,29348736,488,487,488,487,502
|
|
20240401,091700,29104161,487,487,487,487,1065
|
|
20240401,091600,28585506,488,487,488,487,201
|
|
20240401,091500,28487618,488,488,488,488,20
|
|
20240401,091400,28477858,488,488,488,488,0
|
|
20240401,091300,28477858,488,488,488,488,36
|
|
20240401,091200,28460290,488,488,488,488,11889
|
|
20240401,091100,22658458,488,488,488,488,16945
|
|
20240401,091000,14389298,488,488,488,488,1082
|
|
20240401,090900,13861282,488,490,490,488,497
|
|
20240401,090800,13617996,490,490,490,487,2139
|
|
20240401,090700,12575253,490,489,490,488,200
|
|
20240401,090600,12477452,490,490,490,487,5719
|
|
20240401,090500,9678027,491,492,492,491,2752
|
|
20240401,090400,8326375,493,493,493,493,406
|
|
20240401,090300,8126217,493,494,494,493,6433
|
|
20240401,090200,4953545,492,493,499,492,1764
|
|
20240401,090100,4081034,493,493,493,493,77
|
|
20240401,090000,4043073,493,501,503,493,8136
|