621 lines
26 KiB
CSV
621 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,191800,6974143,567,567,567,567,1005
|
|
20240417,191700,6974143,567,567,567,567,0
|
|
20240417,191600,6974143,567,567,567,567,0
|
|
20240417,191500,6974143,567,567,567,567,0
|
|
20240417,191400,6974143,567,567,567,567,0
|
|
20240417,191300,6974143,567,567,567,567,0
|
|
20240417,191200,6974143,567,567,567,567,0
|
|
20240417,191100,6974143,567,567,567,567,0
|
|
20240417,191000,6974143,567,567,567,567,0
|
|
20240417,190900,6974143,567,567,567,567,0
|
|
20240417,190800,6974143,567,567,567,567,0
|
|
20240417,190700,6974143,567,567,567,567,0
|
|
20240417,190600,6974143,567,567,567,567,0
|
|
20240417,190500,6974143,567,567,567,567,0
|
|
20240417,190400,6974143,567,567,567,567,0
|
|
20240417,190300,6974143,567,567,567,567,0
|
|
20240417,190200,6974143,567,567,567,567,0
|
|
20240417,190100,6974143,567,567,567,567,0
|
|
20240417,190000,6974143,567,567,567,567,0
|
|
20240417,185900,6974143,567,567,567,567,0
|
|
20240417,185800,6974143,567,567,567,567,0
|
|
20240417,185700,6974143,567,567,567,567,0
|
|
20240417,185600,6974143,567,567,567,567,0
|
|
20240417,185500,6974143,567,567,567,567,0
|
|
20240417,185400,6974143,567,567,567,567,0
|
|
20240417,185300,6974143,567,567,567,567,0
|
|
20240417,185200,6974143,567,567,567,567,0
|
|
20240417,185100,6974143,567,567,567,567,0
|
|
20240417,185000,6974143,567,567,567,567,0
|
|
20240417,184900,6974143,567,567,567,567,0
|
|
20240417,184800,6974143,567,567,567,567,1005
|
|
20240417,184700,6974143,567,567,567,567,0
|
|
20240417,184600,6974143,567,567,567,567,0
|
|
20240417,184500,6974143,567,567,567,567,0
|
|
20240417,184400,6974143,567,567,567,567,0
|
|
20240417,184300,6974143,567,567,567,567,0
|
|
20240417,184200,6974143,567,567,567,567,0
|
|
20240417,184100,6974143,567,567,567,567,0
|
|
20240417,184000,6974143,567,567,567,567,0
|
|
20240417,183900,6974143,567,567,567,567,0
|
|
20240417,183800,6974143,567,567,567,567,0
|
|
20240417,183700,6974143,567,567,567,567,0
|
|
20240417,183600,6974143,567,567,567,567,0
|
|
20240417,183500,6974143,567,567,567,567,0
|
|
20240417,183400,6974143,567,567,567,567,0
|
|
20240417,183300,6974143,567,567,567,567,0
|
|
20240417,183200,6974143,567,567,567,567,0
|
|
20240417,183100,6974143,567,567,567,567,0
|
|
20240417,183000,6974143,567,567,567,567,0
|
|
20240417,182900,6974143,567,567,567,567,0
|
|
20240417,182800,6974143,567,567,567,567,0
|
|
20240417,182700,6974143,567,567,567,567,0
|
|
20240417,182600,6974143,567,567,567,567,0
|
|
20240417,182500,6974143,567,567,567,567,0
|
|
20240417,182400,6974143,567,567,567,567,0
|
|
20240417,182300,6974143,567,567,567,567,0
|
|
20240417,182200,6974143,567,567,567,567,0
|
|
20240417,182100,6974143,567,567,567,567,0
|
|
20240417,182000,6974143,567,567,567,567,0
|
|
20240417,181900,6974143,567,567,567,567,0
|
|
20240417,181800,6974143,567,567,567,567,1005
|
|
20240417,181700,6974143,567,567,567,567,0
|
|
20240417,181600,6974143,567,567,567,567,0
|
|
20240417,181500,6974143,567,567,567,567,0
|
|
20240417,181400,6974143,567,567,567,567,0
|
|
20240417,181300,6974143,567,567,567,567,0
|
|
20240417,181200,6974143,567,567,567,567,0
|
|
20240417,181100,6974143,567,567,567,567,0
|
|
20240417,181000,6974143,567,567,567,567,0
|
|
20240417,180900,6974143,567,567,567,567,0
|
|
20240417,180800,6974143,567,567,567,567,0
|
|
20240417,180700,6974143,567,567,567,567,0
|
|
20240417,180600,6974143,567,567,567,567,0
|
|
20240417,180500,6974143,567,567,567,567,0
|
|
20240417,180400,6974143,567,567,567,567,0
|
|
20240417,180300,6974143,567,567,567,567,0
|
|
20240417,180200,6974143,567,567,567,567,0
|
|
20240417,180100,6974143,567,567,567,567,0
|
|
20240417,180000,6974143,567,567,567,567,0
|
|
20240417,175900,6974143,567,567,567,567,0
|
|
20240417,175800,6974143,567,567,567,567,0
|
|
20240417,175700,6974143,567,567,567,567,0
|
|
20240417,175600,6974143,567,567,567,567,0
|
|
20240417,175500,6974143,567,567,567,567,0
|
|
20240417,175400,6974143,567,567,567,567,0
|
|
20240417,175300,6974143,567,567,567,567,0
|
|
20240417,175200,6974143,567,567,567,567,0
|
|
20240417,175100,6974143,567,567,567,567,0
|
|
20240417,175000,6974143,567,567,567,567,0
|
|
20240417,174900,6974143,567,567,567,567,0
|
|
20240417,174800,6974143,567,567,567,567,1005
|
|
20240417,174700,6974143,567,567,567,567,0
|
|
20240417,174600,6974143,567,567,567,567,0
|
|
20240417,174500,6974143,567,567,567,567,0
|
|
20240417,174400,6974143,567,567,567,567,0
|
|
20240417,174300,6974143,567,567,567,567,0
|
|
20240417,174200,6974143,567,567,567,567,0
|
|
20240417,174100,6974143,567,567,567,567,0
|
|
20240417,174000,6974143,567,567,567,567,0
|
|
20240417,173900,6974143,567,567,567,567,0
|
|
20240417,173800,6974143,567,567,567,567,0
|
|
20240417,173700,6974143,567,567,567,567,0
|
|
20240417,173600,6974143,567,567,567,567,0
|
|
20240417,173500,6974143,567,567,567,567,0
|
|
20240417,173400,6974143,567,567,567,567,0
|
|
20240417,173300,6974143,567,567,567,567,0
|
|
20240417,173200,6974143,567,567,567,567,0
|
|
20240417,173100,6974143,567,567,567,567,0
|
|
20240417,173000,6974143,567,567,567,567,0
|
|
20240417,172900,6974143,567,567,567,567,0
|
|
20240417,172800,6974143,567,567,567,567,0
|
|
20240417,172700,6974143,567,567,567,567,0
|
|
20240417,172600,6974143,567,567,567,567,0
|
|
20240417,172500,6974143,567,567,567,567,0
|
|
20240417,172400,6974143,567,567,567,567,0
|
|
20240417,172300,6974143,567,567,567,567,0
|
|
20240417,172200,6974143,567,567,567,567,0
|
|
20240417,172100,6974143,567,567,567,567,0
|
|
20240417,172000,6974143,567,567,567,567,0
|
|
20240417,171900,6974143,567,567,567,567,0
|
|
20240417,171800,6974143,567,567,567,567,1005
|
|
20240417,171700,6974143,567,567,567,567,0
|
|
20240417,171600,6974143,567,567,567,567,0
|
|
20240417,171500,6974143,567,567,567,567,0
|
|
20240417,171400,6974143,567,567,567,567,0
|
|
20240417,171300,6974143,567,567,567,567,0
|
|
20240417,171200,6974143,567,567,567,567,0
|
|
20240417,171100,6974143,567,567,567,567,0
|
|
20240417,171000,6974143,567,567,567,567,0
|
|
20240417,170900,6974143,567,567,567,567,0
|
|
20240417,170800,6974143,567,567,567,567,0
|
|
20240417,170700,6974143,567,567,567,567,0
|
|
20240417,170600,6974143,567,567,567,567,0
|
|
20240417,170500,6974143,567,567,567,567,0
|
|
20240417,170400,6974143,567,567,567,567,0
|
|
20240417,170300,6974143,567,567,567,567,0
|
|
20240417,170200,6974143,567,567,567,567,0
|
|
20240417,170100,6974143,567,567,567,567,0
|
|
20240417,170000,6974143,567,567,567,567,0
|
|
20240417,165900,6974143,567,567,567,567,0
|
|
20240417,165800,6974143,567,567,567,567,0
|
|
20240417,165700,6974143,567,567,567,567,0
|
|
20240417,165600,6974143,567,567,567,567,0
|
|
20240417,165500,6974143,567,567,567,567,0
|
|
20240417,165400,6974143,567,567,567,567,0
|
|
20240417,165300,6974143,567,567,567,567,0
|
|
20240417,165200,6974143,567,567,567,567,0
|
|
20240417,165100,6974143,567,567,567,567,0
|
|
20240417,165000,6974143,567,567,567,567,0
|
|
20240417,164900,6974143,567,567,567,567,0
|
|
20240417,164800,6974143,567,567,567,567,1005
|
|
20240417,164700,6974143,567,567,567,567,0
|
|
20240417,164600,6974143,567,567,567,567,0
|
|
20240417,164500,6974143,567,567,567,567,0
|
|
20240417,164400,6974143,567,567,567,567,0
|
|
20240417,164300,6974143,567,567,567,567,0
|
|
20240417,164200,6974143,567,567,567,567,0
|
|
20240417,164100,6974143,567,567,567,567,0
|
|
20240417,164000,6974143,567,567,567,567,0
|
|
20240417,163900,6974143,567,567,567,567,0
|
|
20240417,163800,6974143,567,567,567,567,0
|
|
20240417,163700,6974143,567,567,567,567,0
|
|
20240417,163600,6974143,567,567,567,567,0
|
|
20240417,163500,6974143,567,567,567,567,0
|
|
20240417,163400,6974143,567,567,567,567,0
|
|
20240417,163300,6974143,567,567,567,567,0
|
|
20240417,163200,6974143,567,567,567,567,0
|
|
20240417,163100,6974143,567,567,567,567,0
|
|
20240417,163000,6974143,567,567,567,567,0
|
|
20240417,162900,6974143,567,567,567,567,0
|
|
20240417,162800,6974143,567,567,567,567,0
|
|
20240417,162700,6974143,567,567,567,567,0
|
|
20240417,162600,6974143,567,567,567,567,0
|
|
20240417,162500,6974143,567,567,567,567,0
|
|
20240417,162400,6974143,567,567,567,567,0
|
|
20240417,162300,6974143,567,567,567,567,0
|
|
20240417,162200,6974143,567,567,567,567,0
|
|
20240417,162100,6974143,567,567,567,567,0
|
|
20240417,162000,6974143,567,567,567,567,0
|
|
20240417,161900,6974143,567,567,567,567,0
|
|
20240417,161800,6974143,567,567,567,567,1005
|
|
20240417,161700,6974143,567,567,567,567,0
|
|
20240417,161600,6974143,567,567,567,567,0
|
|
20240417,161500,6974143,567,567,567,567,0
|
|
20240417,161400,6974143,567,567,567,567,0
|
|
20240417,161300,6974143,567,567,567,567,0
|
|
20240417,161200,6974143,567,567,567,567,0
|
|
20240417,161100,6974143,567,567,567,567,0
|
|
20240417,161000,6974143,567,567,567,567,0
|
|
20240417,160900,6974143,567,567,567,567,0
|
|
20240417,160800,6974143,567,567,567,567,0
|
|
20240417,160700,6974143,567,567,567,567,0
|
|
20240417,160600,6974143,567,567,567,567,0
|
|
20240417,160500,6974143,567,567,567,567,0
|
|
20240417,160400,6974143,567,567,567,567,0
|
|
20240417,160300,6974143,567,567,567,567,0
|
|
20240417,160200,6974143,567,567,567,567,0
|
|
20240417,160100,6974143,567,567,567,567,0
|
|
20240417,160000,6974143,567,567,567,567,0
|
|
20240417,155900,6974143,567,567,567,567,0
|
|
20240417,155800,6974143,567,567,567,567,0
|
|
20240417,155700,6974143,567,567,567,567,0
|
|
20240417,155600,6974143,567,567,567,567,0
|
|
20240417,155500,6974143,567,567,567,567,0
|
|
20240417,155400,6974143,567,567,567,567,0
|
|
20240417,155300,6974143,567,567,567,567,0
|
|
20240417,155200,6974143,567,567,567,567,0
|
|
20240417,155100,6974143,567,567,567,567,0
|
|
20240417,155000,6974143,567,567,567,567,0
|
|
20240417,154900,6974143,567,567,567,567,0
|
|
20240417,154800,6974143,567,567,567,567,1005
|
|
20240417,154700,6974143,567,567,567,567,0
|
|
20240417,154600,6974143,567,567,567,567,0
|
|
20240417,154500,6974143,567,567,567,567,0
|
|
20240417,154400,6974143,567,567,567,567,0
|
|
20240417,154300,6974143,567,567,567,567,0
|
|
20240417,154200,6974143,567,567,567,567,0
|
|
20240417,154100,6974143,567,567,567,567,0
|
|
20240417,154000,6974143,567,567,567,567,0
|
|
20240417,153900,6974143,567,567,567,567,0
|
|
20240417,153800,6974143,567,567,567,567,0
|
|
20240417,153700,6974143,567,567,567,567,0
|
|
20240417,153600,6974143,567,567,567,567,0
|
|
20240417,153500,6974143,567,567,567,567,0
|
|
20240417,153400,6974143,567,567,567,567,0
|
|
20240417,153300,6974143,567,567,567,567,0
|
|
20240417,153200,6974143,567,567,567,567,0
|
|
20240417,153100,6974143,567,567,567,567,0
|
|
20240417,153000,6974143,567,567,567,567,1005
|
|
20240417,152900,6404308,570,570,570,570,0
|
|
20240417,152800,6404308,570,570,570,570,0
|
|
20240417,152700,6404308,570,570,570,570,0
|
|
20240417,152600,6404308,570,570,570,570,0
|
|
20240417,152500,6404308,570,570,570,570,0
|
|
20240417,152400,6404308,570,570,570,570,0
|
|
20240417,152300,6404308,570,570,570,570,0
|
|
20240417,152200,6404308,570,570,570,570,0
|
|
20240417,152100,6404308,570,570,570,570,0
|
|
20240417,152000,6404308,570,570,570,570,0
|
|
20240417,151900,6404308,570,570,570,570,135
|
|
20240417,151800,6327358,570,570,570,570,100
|
|
20240417,151700,6270358,570,570,570,570,36
|
|
20240417,151600,6249838,570,570,570,570,0
|
|
20240417,151500,6249838,570,570,570,570,35
|
|
20240417,151400,6229888,569,569,569,569,0
|
|
20240417,151300,6229888,569,569,569,569,0
|
|
20240417,151200,6229888,569,569,569,569,0
|
|
20240417,151100,6229888,569,569,569,569,0
|
|
20240417,151000,6229888,569,569,569,569,0
|
|
20240417,150900,6229888,569,569,569,569,1
|
|
20240417,150800,6229319,570,570,570,570,500
|
|
20240417,150700,5944319,570,570,570,570,0
|
|
20240417,150600,5944319,570,570,570,570,0
|
|
20240417,150500,5944319,570,570,570,570,0
|
|
20240417,150400,5944319,570,570,570,570,0
|
|
20240417,150300,5944319,570,570,570,570,22
|
|
20240417,150200,5931779,570,570,570,570,0
|
|
20240417,150100,5931779,570,570,570,570,27
|
|
20240417,150000,5916389,570,572,572,570,730
|
|
20240417,145900,5499989,572,572,572,572,0
|
|
20240417,145800,5499989,572,572,572,572,0
|
|
20240417,145700,5499989,572,572,572,572,0
|
|
20240417,145600,5499989,572,572,572,572,0
|
|
20240417,145500,5499989,572,572,572,572,0
|
|
20240417,145400,5499989,572,572,572,572,0
|
|
20240417,145300,5499989,572,572,572,572,0
|
|
20240417,145200,5499989,572,572,572,572,0
|
|
20240417,145100,5499989,572,572,572,572,0
|
|
20240417,145000,5499989,572,572,572,572,0
|
|
20240417,144900,5499989,572,572,572,572,0
|
|
20240417,144800,5499989,572,572,572,572,0
|
|
20240417,144700,5499989,572,572,572,572,0
|
|
20240417,144600,5499989,572,573,573,572,55
|
|
20240417,144500,5468477,573,573,573,573,0
|
|
20240417,144400,5468477,573,573,573,573,0
|
|
20240417,144300,5468477,573,573,573,573,0
|
|
20240417,144200,5468477,573,573,573,573,0
|
|
20240417,144100,5468477,573,573,573,573,0
|
|
20240417,144000,5468477,573,573,573,573,0
|
|
20240417,143900,5468477,573,573,573,573,0
|
|
20240417,143800,5468477,573,573,573,573,0
|
|
20240417,143700,5468477,573,573,573,573,0
|
|
20240417,143600,5468477,573,573,573,573,0
|
|
20240417,143500,5468477,573,573,573,573,0
|
|
20240417,143400,5468477,573,573,573,573,0
|
|
20240417,143300,5468477,573,573,573,573,0
|
|
20240417,143200,5468477,573,573,573,573,0
|
|
20240417,143100,5468477,573,573,573,573,0
|
|
20240417,143000,5468477,573,573,573,573,0
|
|
20240417,142900,5468477,573,573,573,573,55
|
|
20240417,142800,5436962,572,572,572,572,0
|
|
20240417,142700,5436962,572,572,572,572,0
|
|
20240417,142600,5436962,572,572,572,572,0
|
|
20240417,142500,5436962,572,572,572,572,0
|
|
20240417,142400,5436962,572,572,572,572,0
|
|
20240417,142300,5436962,572,572,572,572,0
|
|
20240417,142200,5436962,572,572,572,572,0
|
|
20240417,142100,5436962,572,572,572,572,0
|
|
20240417,142000,5436962,572,572,572,572,1
|
|
20240417,141900,5436390,572,572,572,572,0
|
|
20240417,141800,5436390,572,572,572,572,0
|
|
20240417,141700,5436390,572,572,572,572,0
|
|
20240417,141600,5436390,572,572,572,572,0
|
|
20240417,141500,5436390,572,572,572,572,0
|
|
20240417,141400,5436390,572,572,572,572,0
|
|
20240417,141300,5436390,572,572,572,572,0
|
|
20240417,141200,5436390,572,572,572,572,55
|
|
20240417,141100,5404930,574,574,574,574,1
|
|
20240417,141000,5404356,574,574,574,574,0
|
|
20240417,140900,5404356,574,574,574,574,0
|
|
20240417,140800,5404356,574,574,574,574,0
|
|
20240417,140700,5404356,574,574,574,574,0
|
|
20240417,140600,5404356,574,574,574,574,0
|
|
20240417,140500,5404356,574,574,574,574,0
|
|
20240417,140400,5404356,574,574,574,574,0
|
|
20240417,140300,5404356,574,574,574,574,0
|
|
20240417,140200,5404356,574,574,574,574,0
|
|
20240417,140100,5404356,574,574,574,574,0
|
|
20240417,140000,5404356,574,574,574,574,0
|
|
20240417,135900,5404356,574,574,574,574,0
|
|
20240417,135800,5404356,574,574,574,574,0
|
|
20240417,135700,5404356,574,574,574,574,0
|
|
20240417,135600,5404356,574,574,574,574,0
|
|
20240417,135500,5404356,574,572,574,572,75
|
|
20240417,135400,5361416,572,572,572,572,0
|
|
20240417,135300,5361416,572,572,572,572,0
|
|
20240417,135200,5361416,572,572,572,572,0
|
|
20240417,135100,5361416,572,572,572,572,0
|
|
20240417,135000,5361416,572,572,572,572,0
|
|
20240417,134900,5361416,572,572,572,572,0
|
|
20240417,134800,5361416,572,572,572,572,0
|
|
20240417,134700,5361416,572,572,572,572,0
|
|
20240417,134600,5361416,572,572,572,572,0
|
|
20240417,134500,5361416,572,572,572,572,0
|
|
20240417,134400,5361416,572,572,572,572,0
|
|
20240417,134300,5361416,572,572,572,572,0
|
|
20240417,134200,5361416,572,572,572,572,0
|
|
20240417,134100,5361416,572,572,572,572,0
|
|
20240417,134000,5361416,572,572,572,572,0
|
|
20240417,133900,5361416,572,572,572,572,0
|
|
20240417,133800,5361416,572,574,574,572,55
|
|
20240417,133700,5329875,574,574,574,574,0
|
|
20240417,133600,5329875,574,574,574,574,0
|
|
20240417,133500,5329875,574,574,574,574,0
|
|
20240417,133400,5329875,574,574,574,574,0
|
|
20240417,133300,5329875,574,574,574,574,0
|
|
20240417,133200,5329875,574,574,574,574,0
|
|
20240417,133100,5329875,574,574,574,574,0
|
|
20240417,133000,5329875,574,574,574,574,0
|
|
20240417,132900,5329875,574,574,574,574,0
|
|
20240417,132800,5329875,574,574,574,574,0
|
|
20240417,132700,5329875,574,574,574,574,0
|
|
20240417,132600,5329875,574,574,574,574,0
|
|
20240417,132500,5329875,574,574,574,574,0
|
|
20240417,132400,5329875,574,574,574,574,0
|
|
20240417,132300,5329875,574,574,574,574,0
|
|
20240417,132200,5329875,574,574,574,574,0
|
|
20240417,132100,5329875,574,574,574,574,55
|
|
20240417,132000,5298305,577,577,577,577,0
|
|
20240417,131900,5298305,577,577,577,577,0
|
|
20240417,131800,5298305,577,577,577,577,0
|
|
20240417,131700,5298305,577,577,577,577,0
|
|
20240417,131600,5298305,577,577,577,577,0
|
|
20240417,131500,5298305,577,577,577,577,1
|
|
20240417,131400,5297728,574,575,575,574,203
|
|
20240417,131300,5181190,575,575,575,575,0
|
|
20240417,131200,5181190,575,575,575,575,0
|
|
20240417,131100,5181190,575,575,575,575,0
|
|
20240417,131000,5181190,575,575,575,575,0
|
|
20240417,130900,5181190,575,575,575,575,0
|
|
20240417,130800,5181190,575,575,575,575,0
|
|
20240417,130700,5181190,575,575,575,575,0
|
|
20240417,130600,5181190,575,575,575,575,0
|
|
20240417,130500,5181190,575,575,575,575,0
|
|
20240417,130400,5181190,575,575,575,575,55
|
|
20240417,130300,5149565,575,575,575,575,0
|
|
20240417,130200,5149565,575,575,575,575,0
|
|
20240417,130100,5149565,575,575,575,575,0
|
|
20240417,130000,5149565,575,575,575,575,0
|
|
20240417,125900,5149565,575,575,575,575,0
|
|
20240417,125800,5149565,575,575,575,575,0
|
|
20240417,125700,5149565,575,575,575,575,0
|
|
20240417,125600,5149565,575,575,575,575,0
|
|
20240417,125500,5149565,575,575,575,575,0
|
|
20240417,125400,5149565,575,575,575,575,0
|
|
20240417,125300,5149565,575,575,575,575,0
|
|
20240417,125200,5149565,575,575,575,575,0
|
|
20240417,125100,5149565,575,575,575,575,0
|
|
20240417,125000,5149565,575,575,575,575,0
|
|
20240417,124900,5149565,575,575,575,575,0
|
|
20240417,124800,5149565,575,575,575,575,0
|
|
20240417,124700,5149565,575,575,575,575,55
|
|
20240417,124600,5117940,577,577,577,577,0
|
|
20240417,124500,5117940,577,577,577,577,0
|
|
20240417,124400,5117940,577,577,577,577,0
|
|
20240417,124300,5117940,577,577,577,577,0
|
|
20240417,124200,5117940,577,577,577,577,0
|
|
20240417,124100,5117940,577,577,577,577,0
|
|
20240417,124000,5117940,577,577,577,577,0
|
|
20240417,123900,5117940,577,577,577,577,0
|
|
20240417,123800,5117940,577,577,577,577,0
|
|
20240417,123700,5117940,577,577,577,577,5
|
|
20240417,123600,5115055,575,575,575,575,0
|
|
20240417,123500,5115055,575,575,575,575,0
|
|
20240417,123400,5115055,575,575,575,575,0
|
|
20240417,123300,5115055,575,575,575,575,0
|
|
20240417,123200,5115055,575,575,575,575,0
|
|
20240417,123100,5115055,575,575,575,575,0
|
|
20240417,123000,5115055,575,575,575,575,55
|
|
20240417,122900,5083430,577,577,577,577,0
|
|
20240417,122800,5083430,577,577,577,577,0
|
|
20240417,122700,5083430,577,577,577,577,0
|
|
20240417,122600,5083430,577,577,577,577,0
|
|
20240417,122500,5083430,577,577,577,577,0
|
|
20240417,122400,5083430,577,577,577,577,0
|
|
20240417,122300,5083430,577,577,577,577,0
|
|
20240417,122200,5083430,577,577,577,577,150
|
|
20240417,122100,4996880,575,575,575,575,0
|
|
20240417,122000,4996880,575,575,575,575,0
|
|
20240417,121900,4996880,575,575,575,575,0
|
|
20240417,121800,4996880,575,575,575,575,0
|
|
20240417,121700,4996880,575,575,575,575,0
|
|
20240417,121600,4996880,575,575,575,575,0
|
|
20240417,121500,4996880,575,575,575,575,0
|
|
20240417,121400,4996880,575,575,575,575,0
|
|
20240417,121300,4996880,575,575,575,575,55
|
|
20240417,121200,4965255,575,575,575,575,0
|
|
20240417,121100,4965255,575,575,575,575,0
|
|
20240417,121000,4965255,575,575,575,575,0
|
|
20240417,120900,4965255,575,575,575,575,0
|
|
20240417,120800,4965255,575,575,575,575,0
|
|
20240417,120700,4965255,575,575,575,575,0
|
|
20240417,120600,4965255,575,575,575,575,0
|
|
20240417,120500,4965255,575,575,575,575,0
|
|
20240417,120400,4965255,575,575,575,575,0
|
|
20240417,120300,4965255,575,575,575,575,0
|
|
20240417,120200,4965255,575,575,575,575,0
|
|
20240417,120100,4965255,575,575,575,575,0
|
|
20240417,120000,4965255,575,575,575,575,0
|
|
20240417,115900,4965255,575,575,575,575,0
|
|
20240417,115800,4965255,575,575,575,575,0
|
|
20240417,115700,4965255,575,575,575,575,0
|
|
20240417,115600,4965255,575,576,576,575,55
|
|
20240417,115500,4933625,575,575,575,575,0
|
|
20240417,115400,4933625,575,575,575,575,0
|
|
20240417,115300,4933625,575,575,575,575,0
|
|
20240417,115200,4933625,575,575,575,575,0
|
|
20240417,115100,4933625,575,575,575,575,0
|
|
20240417,115000,4933625,575,575,575,575,0
|
|
20240417,114900,4933625,575,575,575,575,0
|
|
20240417,114800,4933625,575,575,575,575,0
|
|
20240417,114700,4933625,575,575,575,575,0
|
|
20240417,114600,4933625,575,575,575,575,0
|
|
20240417,114500,4933625,575,575,575,575,0
|
|
20240417,114400,4933625,575,575,575,575,0
|
|
20240417,114300,4933625,575,575,575,575,0
|
|
20240417,114200,4933625,575,575,575,575,0
|
|
20240417,114100,4933625,575,575,575,575,0
|
|
20240417,114000,4933625,575,575,575,575,0
|
|
20240417,113900,4933625,575,575,575,575,56
|
|
20240417,113800,4901425,575,575,575,575,0
|
|
20240417,113700,4901425,575,575,575,575,0
|
|
20240417,113600,4901425,575,575,575,575,0
|
|
20240417,113500,4901425,575,575,575,575,0
|
|
20240417,113400,4901425,575,575,575,575,0
|
|
20240417,113300,4901425,575,575,575,575,0
|
|
20240417,113200,4901425,575,575,575,575,0
|
|
20240417,113100,4901425,575,575,575,575,0
|
|
20240417,113000,4901425,575,575,575,575,0
|
|
20240417,112900,4901425,575,575,575,575,0
|
|
20240417,112800,4901425,575,575,575,575,0
|
|
20240417,112700,4901425,575,575,575,575,0
|
|
20240417,112600,4901425,575,575,575,575,0
|
|
20240417,112500,4901425,575,575,575,575,0
|
|
20240417,112400,4901425,575,575,575,575,0
|
|
20240417,112300,4901425,575,575,575,575,0
|
|
20240417,112200,4901425,575,575,575,575,56
|
|
20240417,112100,4869225,574,574,574,574,0
|
|
20240417,112000,4869225,574,574,574,574,0
|
|
20240417,111900,4869225,574,574,574,574,0
|
|
20240417,111800,4869225,574,574,574,574,0
|
|
20240417,111700,4869225,574,574,574,574,0
|
|
20240417,111600,4869225,574,574,574,574,0
|
|
20240417,111500,4869225,574,574,574,574,0
|
|
20240417,111400,4869225,574,574,574,574,0
|
|
20240417,111300,4869225,574,574,574,574,0
|
|
20240417,111200,4869225,574,574,574,574,0
|
|
20240417,111100,4869225,574,574,574,574,0
|
|
20240417,111000,4869225,574,574,574,574,0
|
|
20240417,110900,4869225,574,574,574,574,0
|
|
20240417,110800,4869225,574,574,574,574,0
|
|
20240417,110700,4869225,574,574,574,574,0
|
|
20240417,110600,4869225,574,574,574,574,0
|
|
20240417,110500,4869225,574,574,574,574,56
|
|
20240417,110400,4837081,574,574,574,574,0
|
|
20240417,110300,4837081,574,574,574,574,0
|
|
20240417,110200,4837081,574,574,574,574,0
|
|
20240417,110100,4837081,574,574,574,574,0
|
|
20240417,110000,4837081,574,574,574,574,0
|
|
20240417,105900,4837081,574,574,574,574,0
|
|
20240417,105800,4837081,574,574,574,574,0
|
|
20240417,105700,4837081,574,574,574,574,0
|
|
20240417,105600,4837081,574,574,574,574,0
|
|
20240417,105500,4837081,574,574,574,574,0
|
|
20240417,105400,4837081,574,574,574,574,0
|
|
20240417,105300,4837081,574,574,574,574,0
|
|
20240417,105200,4837081,574,574,574,574,0
|
|
20240417,105100,4837081,574,574,574,574,0
|
|
20240417,105000,4837081,574,574,574,574,0
|
|
20240417,104900,4837081,574,574,574,574,0
|
|
20240417,104800,4837081,574,574,574,574,56
|
|
20240417,104700,4804937,574,574,574,574,0
|
|
20240417,104600,4804937,574,574,574,574,0
|
|
20240417,104500,4804937,574,574,574,574,0
|
|
20240417,104400,4804937,574,574,574,574,0
|
|
20240417,104300,4804937,574,574,574,574,0
|
|
20240417,104200,4804937,574,574,574,574,0
|
|
20240417,104100,4804937,574,574,574,574,0
|
|
20240417,104000,4804937,574,574,574,574,0
|
|
20240417,103900,4804937,574,574,574,574,0
|
|
20240417,103800,4804937,574,574,574,574,0
|
|
20240417,103700,4804937,574,574,574,574,0
|
|
20240417,103600,4804937,574,574,574,574,0
|
|
20240417,103500,4804937,574,574,574,574,0
|
|
20240417,103400,4804937,574,574,574,574,0
|
|
20240417,103300,4804937,574,574,574,574,0
|
|
20240417,103200,4804937,574,574,574,574,0
|
|
20240417,103100,4804937,574,574,574,574,56
|
|
20240417,103000,4772793,574,574,574,574,6
|
|
20240417,102900,4769349,574,574,574,574,0
|
|
20240417,102800,4769349,574,574,574,574,0
|
|
20240417,102700,4769349,574,574,574,574,0
|
|
20240417,102600,4769349,574,574,574,574,0
|
|
20240417,102500,4769349,574,574,574,574,0
|
|
20240417,102400,4769349,574,574,574,574,0
|
|
20240417,102300,4769349,574,574,574,574,0
|
|
20240417,102200,4769349,574,574,574,574,0
|
|
20240417,102100,4769349,574,574,574,574,0
|
|
20240417,102000,4769349,574,574,574,574,35
|
|
20240417,101900,4749259,574,574,574,574,0
|
|
20240417,101800,4749259,574,574,574,574,0
|
|
20240417,101700,4749259,574,574,574,574,0
|
|
20240417,101600,4749259,574,574,574,574,500
|
|
20240417,101500,4462259,574,574,574,574,184
|
|
20240417,101400,4356643,574,574,574,574,56
|
|
20240417,101300,4324499,578,578,578,578,0
|
|
20240417,101200,4324499,578,578,578,578,0
|
|
20240417,101100,4324499,578,578,578,578,0
|
|
20240417,101000,4324499,578,578,578,578,0
|
|
20240417,100900,4324499,578,578,578,578,600
|
|
20240417,100800,3977699,578,578,578,578,0
|
|
20240417,100700,3977699,578,578,578,578,0
|
|
20240417,100600,3977699,578,578,578,578,0
|
|
20240417,100500,3977699,578,578,578,578,0
|
|
20240417,100400,3977699,578,578,578,578,0
|
|
20240417,100300,3977699,578,578,578,578,1
|
|
20240417,100200,3977121,578,578,578,578,0
|
|
20240417,100100,3977121,578,578,578,578,7
|
|
20240417,100000,3973075,571,571,571,571,0
|
|
20240417,095900,3973075,571,571,571,571,0
|
|
20240417,095800,3973075,571,571,571,571,0
|
|
20240417,095700,3973075,571,571,571,571,56
|
|
20240417,095600,3941099,571,571,571,571,0
|
|
20240417,095500,3941099,571,571,571,571,0
|
|
20240417,095400,3941099,571,571,571,571,0
|
|
20240417,095300,3941099,571,571,571,571,0
|
|
20240417,095200,3941099,571,571,571,571,0
|
|
20240417,095100,3941099,571,571,571,571,0
|
|
20240417,095000,3941099,571,571,571,571,0
|
|
20240417,094900,3941099,571,571,571,571,0
|
|
20240417,094800,3941099,571,571,571,571,0
|
|
20240417,094700,3941099,571,571,571,571,0
|
|
20240417,094600,3941099,571,571,571,571,0
|
|
20240417,094500,3941099,571,571,571,571,207
|
|
20240417,094400,3822902,571,571,571,571,0
|
|
20240417,094300,3822902,571,571,571,571,0
|
|
20240417,094200,3822902,571,571,571,571,0
|
|
20240417,094100,3822902,571,571,571,571,0
|
|
20240417,094000,3822902,571,571,571,571,56
|
|
20240417,093900,3790926,578,578,578,578,0
|
|
20240417,093800,3790926,578,576,578,576,4400
|
|
20240417,093700,1250072,569,569,569,569,0
|
|
20240417,093600,1250072,569,569,569,569,0
|
|
20240417,093500,1250072,569,569,569,569,100
|
|
20240417,093400,1193172,576,576,576,576,0
|
|
20240417,093300,1193172,576,576,576,576,10
|
|
20240417,093200,1187412,576,576,576,576,0
|
|
20240417,093100,1187412,576,576,576,576,0
|
|
20240417,093000,1187412,576,576,576,576,0
|
|
20240417,092900,1187412,576,576,576,576,0
|
|
20240417,092800,1187412,576,576,576,576,0
|
|
20240417,092700,1187412,576,576,576,576,0
|
|
20240417,092600,1187412,576,576,576,576,0
|
|
20240417,092500,1187412,576,576,576,576,0
|
|
20240417,092400,1187412,576,576,576,576,0
|
|
20240417,092300,1187412,576,577,577,576,1570
|
|
20240417,092200,281819,577,577,577,577,0
|
|
20240417,092100,281819,577,577,577,577,5
|
|
20240417,092000,278934,576,576,576,576,0
|
|
20240417,091900,278934,576,576,576,576,0
|
|
20240417,091800,278934,576,576,576,576,0
|
|
20240417,091700,278934,576,576,576,576,16
|
|
20240417,091600,269718,577,577,577,577,0
|
|
20240417,091500,269718,577,578,578,577,156
|
|
20240417,091400,179556,578,578,578,578,0
|
|
20240417,091300,179556,578,578,578,578,0
|
|
20240417,091200,179556,578,578,578,578,0
|
|
20240417,091100,179556,578,578,578,578,3
|
|
20240417,091000,177822,576,576,576,576,0
|
|
20240417,090900,177822,576,576,576,576,2
|
|
20240417,090800,176670,576,576,576,576,1
|
|
20240417,090700,176094,577,577,577,577,0
|
|
20240417,090600,176094,577,577,577,577,0
|
|
20240417,090500,176094,577,577,577,577,0
|
|
20240417,090400,176094,577,577,577,577,50
|
|
20240417,090300,147244,562,562,562,562,0
|
|
20240417,090200,147244,562,562,562,562,0
|
|
20240417,090100,147244,562,562,562,562,0
|
|
20240417,090000,147244,562,562,562,562,262
|