619 lines
26 KiB
CSV
619 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,191600,150612404,514,514,514,514,3454
|
|
20240405,191500,150612404,514,514,514,514,0
|
|
20240405,191400,150612404,514,514,514,514,0
|
|
20240405,191300,150612404,514,514,514,514,0
|
|
20240405,191200,150612404,514,514,514,514,0
|
|
20240405,191100,150612404,514,514,514,514,0
|
|
20240405,191000,150612404,514,514,514,514,0
|
|
20240405,190900,150612404,514,514,514,514,0
|
|
20240405,190800,150612404,514,514,514,514,0
|
|
20240405,190700,150612404,514,514,514,514,0
|
|
20240405,190600,150612404,514,514,514,514,0
|
|
20240405,190500,150612404,514,514,514,514,0
|
|
20240405,190400,150612404,514,514,514,514,0
|
|
20240405,190300,150612404,514,514,514,514,0
|
|
20240405,190200,150612404,514,514,514,514,0
|
|
20240405,190100,150612404,514,514,514,514,0
|
|
20240405,190000,150612404,514,514,514,514,0
|
|
20240405,185900,150612404,514,514,514,514,0
|
|
20240405,185800,150612404,514,514,514,514,0
|
|
20240405,185700,150612404,514,514,514,514,0
|
|
20240405,185600,150612404,514,514,514,514,0
|
|
20240405,185500,150612404,514,514,514,514,0
|
|
20240405,185400,150612404,514,514,514,514,0
|
|
20240405,185300,150612404,514,514,514,514,0
|
|
20240405,185200,150612404,514,514,514,514,0
|
|
20240405,185100,150612404,514,514,514,514,0
|
|
20240405,185000,150612404,514,514,514,514,0
|
|
20240405,184900,150612404,514,514,514,514,0
|
|
20240405,184800,150612404,514,514,514,514,0
|
|
20240405,184700,150612404,514,514,514,514,0
|
|
20240405,184600,150612404,514,514,514,514,3454
|
|
20240405,184500,150612404,514,514,514,514,0
|
|
20240405,184400,150612404,514,514,514,514,0
|
|
20240405,184300,150612404,514,514,514,514,0
|
|
20240405,184200,150612404,514,514,514,514,0
|
|
20240405,184100,150612404,514,514,514,514,0
|
|
20240405,184000,150612404,514,514,514,514,0
|
|
20240405,183900,150612404,514,514,514,514,0
|
|
20240405,183800,150612404,514,514,514,514,0
|
|
20240405,183700,150612404,514,514,514,514,0
|
|
20240405,183600,150612404,514,514,514,514,0
|
|
20240405,183500,150612404,514,514,514,514,0
|
|
20240405,183400,150612404,514,514,514,514,0
|
|
20240405,183300,150612404,514,514,514,514,0
|
|
20240405,183200,150612404,514,514,514,514,0
|
|
20240405,183100,150612404,514,514,514,514,0
|
|
20240405,183000,150612404,514,514,514,514,0
|
|
20240405,182900,150612404,514,514,514,514,0
|
|
20240405,182800,150612404,514,514,514,514,0
|
|
20240405,182700,150612404,514,514,514,514,0
|
|
20240405,182600,150612404,514,514,514,514,0
|
|
20240405,182500,150612404,514,514,514,514,0
|
|
20240405,182400,150612404,514,514,514,514,0
|
|
20240405,182300,150612404,514,514,514,514,0
|
|
20240405,182200,150612404,514,514,514,514,0
|
|
20240405,182100,150612404,514,514,514,514,0
|
|
20240405,182000,150612404,514,514,514,514,0
|
|
20240405,181900,150612404,514,514,514,514,0
|
|
20240405,181800,150612404,514,514,514,514,0
|
|
20240405,181700,150612404,514,514,514,514,0
|
|
20240405,181600,150612404,514,514,514,514,3454
|
|
20240405,181500,150612404,514,514,514,514,0
|
|
20240405,181400,150612404,514,514,514,514,0
|
|
20240405,181300,150612404,514,514,514,514,0
|
|
20240405,181200,150612404,514,514,514,514,0
|
|
20240405,181100,150612404,514,514,514,514,0
|
|
20240405,181000,150612404,514,514,514,514,0
|
|
20240405,180900,150612404,514,514,514,514,0
|
|
20240405,180800,150612404,514,514,514,514,0
|
|
20240405,180700,150612404,514,514,514,514,0
|
|
20240405,180600,150612404,514,514,514,514,0
|
|
20240405,180500,150612404,514,514,514,514,0
|
|
20240405,180400,150612404,514,514,514,514,0
|
|
20240405,180300,150612404,514,514,514,514,0
|
|
20240405,180200,150612404,514,514,514,514,0
|
|
20240405,180100,150612404,514,514,514,514,0
|
|
20240405,180000,150612404,514,514,514,514,0
|
|
20240405,175900,150612404,514,514,514,514,0
|
|
20240405,175800,150612404,514,514,514,514,0
|
|
20240405,175700,150612404,514,514,514,514,0
|
|
20240405,175600,150612404,514,514,514,514,0
|
|
20240405,175500,150612404,514,514,514,514,0
|
|
20240405,175400,150612404,514,514,514,514,0
|
|
20240405,175300,150612404,514,514,514,514,0
|
|
20240405,175200,150612404,514,514,514,514,0
|
|
20240405,175100,150612404,514,514,514,514,0
|
|
20240405,175000,150612404,514,514,514,514,0
|
|
20240405,174900,150612404,514,514,514,514,0
|
|
20240405,174800,150612404,514,514,514,514,0
|
|
20240405,174700,150612404,514,514,514,514,0
|
|
20240405,174600,150612404,514,514,514,514,3454
|
|
20240405,174500,150612404,514,514,514,514,0
|
|
20240405,174400,150612404,514,514,514,514,0
|
|
20240405,174300,150612404,514,514,514,514,0
|
|
20240405,174200,150612404,514,514,514,514,0
|
|
20240405,174100,150612404,514,514,514,514,0
|
|
20240405,174000,150612404,514,514,514,514,0
|
|
20240405,173900,150612404,514,514,514,514,0
|
|
20240405,173800,150612404,514,514,514,514,0
|
|
20240405,173700,150612404,514,514,514,514,0
|
|
20240405,173600,150612404,514,514,514,514,0
|
|
20240405,173500,150612404,514,514,514,514,0
|
|
20240405,173400,150612404,514,514,514,514,0
|
|
20240405,173300,150612404,514,514,514,514,0
|
|
20240405,173200,150612404,514,514,514,514,0
|
|
20240405,173100,150612404,514,514,514,514,0
|
|
20240405,173000,150612404,514,514,514,514,0
|
|
20240405,172900,150612404,514,514,514,514,0
|
|
20240405,172800,150612404,514,514,514,514,0
|
|
20240405,172700,150612404,514,514,514,514,0
|
|
20240405,172600,150612404,514,514,514,514,0
|
|
20240405,172500,150612404,514,514,514,514,0
|
|
20240405,172400,150612404,514,514,514,514,0
|
|
20240405,172300,150612404,514,514,514,514,0
|
|
20240405,172200,150612404,514,514,514,514,0
|
|
20240405,172100,150612404,514,514,514,514,0
|
|
20240405,172000,150612404,514,514,514,514,0
|
|
20240405,171900,150612404,514,514,514,514,0
|
|
20240405,171800,150612404,514,514,514,514,0
|
|
20240405,171700,150612404,514,514,514,514,0
|
|
20240405,171600,150612404,514,514,514,514,3454
|
|
20240405,171500,150612404,514,514,514,514,0
|
|
20240405,171400,150612404,514,514,514,514,0
|
|
20240405,171300,150612404,514,514,514,514,0
|
|
20240405,171200,150612404,514,514,514,514,0
|
|
20240405,171100,150612404,514,514,514,514,0
|
|
20240405,171000,150612404,514,514,514,514,0
|
|
20240405,170900,150612404,514,514,514,514,0
|
|
20240405,170800,150612404,514,514,514,514,0
|
|
20240405,170700,150612404,514,514,514,514,0
|
|
20240405,170600,150612404,514,514,514,514,0
|
|
20240405,170500,150612404,514,514,514,514,0
|
|
20240405,170400,150612404,514,514,514,514,0
|
|
20240405,170300,150612404,514,514,514,514,0
|
|
20240405,170200,150612404,514,514,514,514,0
|
|
20240405,170100,150612404,514,514,514,514,0
|
|
20240405,170000,150612404,514,514,514,514,0
|
|
20240405,165900,150612404,514,514,514,514,0
|
|
20240405,165800,150612404,514,514,514,514,0
|
|
20240405,165700,150612404,514,514,514,514,0
|
|
20240405,165600,150612404,514,514,514,514,0
|
|
20240405,165500,150612404,514,514,514,514,0
|
|
20240405,165400,150612404,514,514,514,514,0
|
|
20240405,165300,150612404,514,514,514,514,0
|
|
20240405,165200,150612404,514,514,514,514,0
|
|
20240405,165100,150612404,514,514,514,514,0
|
|
20240405,165000,150612404,514,514,514,514,0
|
|
20240405,164900,150612404,514,514,514,514,0
|
|
20240405,164800,150612404,514,514,514,514,0
|
|
20240405,164700,150612404,514,514,514,514,0
|
|
20240405,164600,150612404,514,514,514,514,3454
|
|
20240405,164500,150612404,514,514,514,514,0
|
|
20240405,164400,150612404,514,514,514,514,0
|
|
20240405,164300,150612404,514,514,514,514,0
|
|
20240405,164200,150612404,514,514,514,514,0
|
|
20240405,164100,150612404,514,514,514,514,0
|
|
20240405,164000,150612404,514,514,514,514,0
|
|
20240405,163900,150612404,514,514,514,514,0
|
|
20240405,163800,150612404,514,514,514,514,0
|
|
20240405,163700,150612404,514,514,514,514,0
|
|
20240405,163600,150612404,514,514,514,514,0
|
|
20240405,163500,150612404,514,514,514,514,0
|
|
20240405,163400,150612404,514,514,514,514,0
|
|
20240405,163300,150612404,514,514,514,514,0
|
|
20240405,163200,150612404,514,514,514,514,0
|
|
20240405,163100,150612404,514,514,514,514,0
|
|
20240405,163000,150612404,514,514,514,514,0
|
|
20240405,162900,150612404,514,514,514,514,0
|
|
20240405,162800,150612404,514,514,514,514,0
|
|
20240405,162700,150612404,514,514,514,514,0
|
|
20240405,162600,150612404,514,514,514,514,0
|
|
20240405,162500,150612404,514,514,514,514,0
|
|
20240405,162400,150612404,514,514,514,514,0
|
|
20240405,162300,150612404,514,514,514,514,0
|
|
20240405,162200,150612404,514,514,514,514,0
|
|
20240405,162100,150612404,514,514,514,514,0
|
|
20240405,162000,150612404,514,514,514,514,0
|
|
20240405,161900,150612404,514,514,514,514,0
|
|
20240405,161800,150612404,514,514,514,514,0
|
|
20240405,161700,150612404,514,514,514,514,0
|
|
20240405,161600,150612404,514,514,514,514,3454
|
|
20240405,161500,150612404,514,514,514,514,0
|
|
20240405,161400,150612404,514,514,514,514,0
|
|
20240405,161300,150612404,514,514,514,514,0
|
|
20240405,161200,150612404,514,514,514,514,0
|
|
20240405,161100,150612404,514,514,514,514,0
|
|
20240405,161000,150612404,514,514,514,514,0
|
|
20240405,160900,150612404,514,514,514,514,0
|
|
20240405,160800,150612404,514,514,514,514,0
|
|
20240405,160700,150612404,514,514,514,514,0
|
|
20240405,160600,150612404,514,514,514,514,0
|
|
20240405,160500,150612404,514,514,514,514,0
|
|
20240405,160400,150612404,514,514,514,514,0
|
|
20240405,160300,150612404,514,514,514,514,0
|
|
20240405,160200,150612404,514,514,514,514,0
|
|
20240405,160100,150612404,514,514,514,514,0
|
|
20240405,160000,150612404,514,514,514,514,0
|
|
20240405,155900,150612404,514,514,514,514,0
|
|
20240405,155800,150612404,514,514,514,514,0
|
|
20240405,155700,150612404,514,514,514,514,0
|
|
20240405,155600,150612404,514,514,514,514,0
|
|
20240405,155500,150612404,514,514,514,514,0
|
|
20240405,155400,150612404,514,514,514,514,0
|
|
20240405,155300,150612404,514,514,514,514,0
|
|
20240405,155200,150612404,514,514,514,514,0
|
|
20240405,155100,150612404,514,514,514,514,0
|
|
20240405,155000,150612404,514,514,514,514,0
|
|
20240405,154900,150612404,514,514,514,514,0
|
|
20240405,154800,150612404,514,514,514,514,0
|
|
20240405,154700,150612404,514,514,514,514,0
|
|
20240405,154600,150612404,514,514,514,514,3454
|
|
20240405,154500,150612404,514,514,514,514,0
|
|
20240405,154400,150612404,514,514,514,514,0
|
|
20240405,154300,150612404,514,514,514,514,0
|
|
20240405,154200,150612404,514,514,514,514,0
|
|
20240405,154100,150612404,514,514,514,514,0
|
|
20240405,154000,150612404,514,514,514,514,0
|
|
20240405,153900,150612404,514,514,514,514,0
|
|
20240405,153800,150612404,514,514,514,514,0
|
|
20240405,153700,150612404,514,514,514,514,0
|
|
20240405,153600,150612404,514,514,514,514,0
|
|
20240405,153500,150612404,514,514,514,514,0
|
|
20240405,153400,150612404,514,514,514,514,0
|
|
20240405,153300,150612404,514,514,514,514,0
|
|
20240405,153200,150612404,514,514,514,514,0
|
|
20240405,153100,150612404,514,514,514,514,0
|
|
20240405,153000,150612404,514,514,514,514,3454
|
|
20240405,152900,148837048,518,518,518,518,0
|
|
20240405,152800,148837048,518,518,518,518,0
|
|
20240405,152700,148837048,518,518,518,518,0
|
|
20240405,152600,148837048,518,518,518,518,0
|
|
20240405,152500,148837048,518,518,518,518,0
|
|
20240405,152400,148837048,518,518,518,518,0
|
|
20240405,152300,148837048,518,518,518,518,0
|
|
20240405,152200,148837048,518,518,518,518,0
|
|
20240405,152100,148837048,518,518,518,518,0
|
|
20240405,152000,148837048,518,518,518,518,0
|
|
20240405,151900,148837048,518,515,518,515,1920
|
|
20240405,151800,147845245,516,519,519,516,1484
|
|
20240405,151700,147075109,519,519,519,519,10
|
|
20240405,151600,147069919,518,518,519,518,8663
|
|
20240405,151500,142577006,520,518,520,518,9362
|
|
20240405,151400,137719351,519,517,519,517,4799
|
|
20240405,151300,135235474,518,516,518,514,8046
|
|
20240405,151200,131081995,516,515,516,515,1941
|
|
20240405,151100,130081439,515,515,515,513,7176
|
|
20240405,151000,126385801,514,513,514,513,5030
|
|
20240405,150900,123803826,513,513,513,513,950
|
|
20240405,150800,123316476,514,514,514,514,0
|
|
20240405,150700,123316476,514,514,514,514,3000
|
|
20240405,150600,121774476,514,513,514,512,12901
|
|
20240405,150500,115146162,514,513,515,513,3696
|
|
20240405,150400,113246391,514,507,514,507,67564
|
|
20240405,150300,78833051,507,507,507,507,0
|
|
20240405,150200,78833051,507,507,507,507,0
|
|
20240405,150100,78833051,507,506,507,506,5231
|
|
20240405,150000,76181106,506,505,506,505,3500
|
|
20240405,145900,74410564,506,506,506,506,0
|
|
20240405,145800,74410564,506,506,506,506,0
|
|
20240405,145700,74410564,506,506,506,506,0
|
|
20240405,145600,74410564,506,503,506,503,217
|
|
20240405,145500,74301398,501,501,501,501,0
|
|
20240405,145400,74301398,501,501,501,501,0
|
|
20240405,145300,74301398,501,501,501,501,209
|
|
20240405,145200,74196689,501,501,501,501,211
|
|
20240405,145100,74090978,501,501,501,501,102
|
|
20240405,145000,74039876,501,501,501,501,5419
|
|
20240405,144900,71324957,501,501,501,501,1500
|
|
20240405,144800,70573457,501,496,501,496,14407
|
|
20240405,144700,63392396,496,494,496,494,401
|
|
20240405,144600,63193502,494,494,494,494,0
|
|
20240405,144500,63193502,494,494,494,494,4500
|
|
20240405,144400,60970502,495,495,495,495,2000
|
|
20240405,144300,59980502,495,495,495,495,6987
|
|
20240405,144200,56521937,496,496,496,496,0
|
|
20240405,144100,56521937,496,496,496,496,0
|
|
20240405,144000,56521937,496,496,496,496,0
|
|
20240405,143900,56521937,496,496,496,496,0
|
|
20240405,143800,56521937,496,496,496,496,7730
|
|
20240405,143700,52687857,496,496,496,496,0
|
|
20240405,143600,52687857,496,496,496,496,1500
|
|
20240405,143500,51943857,496,496,496,496,0
|
|
20240405,143400,51943857,496,496,496,496,0
|
|
20240405,143300,51943857,496,496,496,496,1001
|
|
20240405,143200,51447361,495,495,495,495,0
|
|
20240405,143100,51447361,495,495,495,495,0
|
|
20240405,143000,51447361,495,495,495,495,0
|
|
20240405,142900,51447361,495,495,495,495,0
|
|
20240405,142800,51447361,495,495,495,495,0
|
|
20240405,142700,51447361,495,495,495,495,0
|
|
20240405,142600,51447361,495,495,495,495,20
|
|
20240405,142500,51437461,495,495,495,495,1
|
|
20240405,142400,51436966,495,495,495,495,0
|
|
20240405,142300,51436966,495,495,495,495,252
|
|
20240405,142200,51312226,496,496,496,496,0
|
|
20240405,142100,51312226,496,496,496,496,0
|
|
20240405,142000,51312226,496,496,496,496,12
|
|
20240405,141900,51306274,495,495,495,495,0
|
|
20240405,141800,51306274,495,495,495,495,0
|
|
20240405,141700,51306274,495,495,495,495,0
|
|
20240405,141600,51306274,495,495,495,495,0
|
|
20240405,141500,51306274,495,495,495,495,0
|
|
20240405,141400,51306274,495,495,495,495,0
|
|
20240405,141300,51306274,495,495,495,495,0
|
|
20240405,141200,51306274,495,495,495,495,0
|
|
20240405,141100,51306274,495,495,495,495,0
|
|
20240405,141000,51306274,495,495,495,495,0
|
|
20240405,140900,51306274,495,495,495,495,0
|
|
20240405,140800,51306274,495,495,495,495,0
|
|
20240405,140700,51306274,495,495,495,495,0
|
|
20240405,140600,51306274,495,495,495,495,0
|
|
20240405,140500,51306274,495,495,495,495,0
|
|
20240405,140400,51306274,495,495,495,495,0
|
|
20240405,140300,51306274,495,495,495,495,0
|
|
20240405,140200,51306274,495,495,495,495,0
|
|
20240405,140100,51306274,495,495,495,495,102
|
|
20240405,140000,51255784,495,495,495,495,1003
|
|
20240405,135900,50759299,496,496,496,496,0
|
|
20240405,135800,50759299,496,496,496,496,1
|
|
20240405,135700,50758803,495,495,495,495,1663
|
|
20240405,135600,49935618,495,495,495,495,0
|
|
20240405,135500,49935618,495,495,495,495,1
|
|
20240405,135400,49935123,495,495,495,495,79
|
|
20240405,135300,49896018,494,494,494,494,0
|
|
20240405,135200,49896018,494,494,494,494,0
|
|
20240405,135100,49896018,494,494,494,494,0
|
|
20240405,135000,49896018,494,494,494,494,0
|
|
20240405,134900,49896018,494,494,494,494,0
|
|
20240405,134800,49896018,494,494,494,494,0
|
|
20240405,134700,49896018,494,494,494,494,0
|
|
20240405,134600,49896018,494,494,494,494,100
|
|
20240405,134500,49846618,495,495,495,495,0
|
|
20240405,134400,49846618,495,495,495,495,0
|
|
20240405,134300,49846618,495,495,495,495,1
|
|
20240405,134200,49846123,494,494,494,494,5
|
|
20240405,134100,49843653,494,494,494,494,200
|
|
20240405,134000,49744853,494,494,494,494,0
|
|
20240405,133900,49744853,494,494,494,494,30
|
|
20240405,133800,49730033,493,493,493,493,0
|
|
20240405,133700,49730033,493,493,493,493,0
|
|
20240405,133600,49730033,493,493,493,493,0
|
|
20240405,133500,49730033,493,493,493,493,0
|
|
20240405,133400,49730033,493,493,493,493,0
|
|
20240405,133300,49730033,493,493,493,493,0
|
|
20240405,133200,49730033,493,493,493,493,21
|
|
20240405,133100,49719680,493,493,493,493,135
|
|
20240405,133000,49653125,493,493,493,493,50
|
|
20240405,132900,49628475,494,494,494,494,0
|
|
20240405,132800,49628475,494,494,494,494,0
|
|
20240405,132700,49628475,494,494,494,494,0
|
|
20240405,132600,49628475,494,494,494,494,1
|
|
20240405,132500,49627981,493,493,493,493,0
|
|
20240405,132400,49627981,493,493,493,493,0
|
|
20240405,132300,49627981,493,493,493,493,1838
|
|
20240405,132200,48721847,495,495,495,495,0
|
|
20240405,132100,48721847,495,495,495,495,0
|
|
20240405,132000,48721847,495,495,495,495,0
|
|
20240405,131900,48721847,495,495,495,495,0
|
|
20240405,131800,48721847,495,495,495,495,0
|
|
20240405,131700,48721847,495,495,495,495,0
|
|
20240405,131600,48721847,495,495,495,495,0
|
|
20240405,131500,48721847,495,495,495,495,0
|
|
20240405,131400,48721847,495,495,495,495,0
|
|
20240405,131300,48721847,495,495,495,495,0
|
|
20240405,131200,48721847,495,495,495,495,1517
|
|
20240405,131100,47970932,495,495,495,495,0
|
|
20240405,131000,47970932,495,495,495,495,0
|
|
20240405,130900,47970932,495,495,495,495,1
|
|
20240405,130800,47970437,493,493,493,493,0
|
|
20240405,130700,47970437,493,493,493,493,0
|
|
20240405,130600,47970437,493,493,493,493,0
|
|
20240405,130500,47970437,493,493,493,493,0
|
|
20240405,130400,47970437,493,493,493,493,0
|
|
20240405,130300,47970437,493,493,493,493,0
|
|
20240405,130200,47970437,493,493,493,493,100
|
|
20240405,130100,47921137,493,493,493,493,10
|
|
20240405,130000,47916207,493,493,493,493,792
|
|
20240405,125900,47525751,494,494,494,494,0
|
|
20240405,125800,47525751,494,494,494,494,95
|
|
20240405,125700,47478821,494,494,494,494,0
|
|
20240405,125600,47478821,494,494,494,494,0
|
|
20240405,125500,47478821,494,494,494,494,0
|
|
20240405,125400,47478821,494,494,494,494,0
|
|
20240405,125300,47478821,494,494,494,494,0
|
|
20240405,125200,47478821,494,494,494,494,0
|
|
20240405,125100,47478821,494,494,494,494,1817
|
|
20240405,125000,46581223,498,498,498,498,1
|
|
20240405,124900,46580725,495,495,495,495,0
|
|
20240405,124800,46580725,495,495,495,495,0
|
|
20240405,124700,46580725,495,495,495,495,0
|
|
20240405,124600,46580725,495,495,495,495,0
|
|
20240405,124500,46580725,495,498,498,495,458
|
|
20240405,124400,46353712,498,498,498,498,0
|
|
20240405,124300,46353712,498,498,498,498,4
|
|
20240405,124200,46351720,495,495,495,495,0
|
|
20240405,124100,46351720,495,495,495,495,0
|
|
20240405,124000,46351720,495,495,495,495,0
|
|
20240405,123900,46351720,495,495,495,495,0
|
|
20240405,123800,46351720,495,495,495,495,0
|
|
20240405,123700,46351720,495,495,495,495,0
|
|
20240405,123600,46351720,495,495,495,495,2
|
|
20240405,123500,46350730,495,495,495,495,5
|
|
20240405,123400,46348255,494,494,494,494,5893
|
|
20240405,123300,43437113,494,495,495,494,4032
|
|
20240405,123200,41445281,496,496,496,496,0
|
|
20240405,123100,41445281,496,496,496,496,0
|
|
20240405,123000,41445281,496,496,496,496,0
|
|
20240405,122900,41445281,496,496,496,496,11
|
|
20240405,122800,41439825,497,497,497,497,10
|
|
20240405,122700,41434855,497,497,497,497,10
|
|
20240405,122600,41429885,496,496,496,496,0
|
|
20240405,122500,41429885,496,496,496,496,0
|
|
20240405,122400,41429885,496,496,496,496,0
|
|
20240405,122300,41429885,496,496,496,496,0
|
|
20240405,122200,41429885,496,496,496,496,0
|
|
20240405,122100,41429885,496,496,496,496,0
|
|
20240405,122000,41429885,496,496,496,496,0
|
|
20240405,121900,41429885,496,496,496,496,0
|
|
20240405,121800,41429885,496,496,496,496,0
|
|
20240405,121700,41429885,496,496,496,496,0
|
|
20240405,121600,41429885,496,496,496,496,0
|
|
20240405,121500,41429885,496,496,496,496,0
|
|
20240405,121400,41429885,496,496,496,496,41
|
|
20240405,121300,41409549,496,496,496,496,0
|
|
20240405,121200,41409549,496,496,496,496,0
|
|
20240405,121100,41409549,496,496,496,496,0
|
|
20240405,121000,41409549,496,496,496,496,0
|
|
20240405,120900,41409549,496,496,496,496,0
|
|
20240405,120800,41409549,496,496,496,496,1900
|
|
20240405,120700,40467149,496,498,498,496,5
|
|
20240405,120600,40464667,496,497,497,496,4140
|
|
20240405,120500,38411226,499,499,499,499,0
|
|
20240405,120400,38411226,499,499,499,499,0
|
|
20240405,120300,38411226,499,499,499,499,0
|
|
20240405,120200,38411226,499,499,499,499,0
|
|
20240405,120100,38411226,499,499,499,499,0
|
|
20240405,120000,38411226,499,498,499,498,2000
|
|
20240405,115900,37414608,498,498,498,498,1
|
|
20240405,115800,37414110,497,497,497,497,0
|
|
20240405,115700,37414110,497,497,497,497,0
|
|
20240405,115600,37414110,497,497,497,497,0
|
|
20240405,115500,37414110,497,497,497,497,57
|
|
20240405,115400,37385781,498,498,498,498,0
|
|
20240405,115300,37385781,498,498,498,498,0
|
|
20240405,115200,37385781,498,498,498,498,0
|
|
20240405,115100,37385781,498,498,498,498,0
|
|
20240405,115000,37385781,498,498,498,498,0
|
|
20240405,114900,37385781,498,498,498,498,1
|
|
20240405,114800,37385283,496,496,496,496,0
|
|
20240405,114700,37385283,496,496,496,496,0
|
|
20240405,114600,37385283,496,496,496,496,1
|
|
20240405,114500,37384787,498,498,498,498,0
|
|
20240405,114400,37384787,498,497,498,497,4202
|
|
20240405,114300,35293167,497,497,497,497,0
|
|
20240405,114200,35293167,497,497,497,497,0
|
|
20240405,114100,35293167,497,497,497,497,0
|
|
20240405,114000,35293167,497,497,497,497,0
|
|
20240405,113900,35293167,497,497,497,497,0
|
|
20240405,113800,35293167,497,497,497,497,0
|
|
20240405,113700,35293167,497,497,497,497,0
|
|
20240405,113600,35293167,497,497,497,497,0
|
|
20240405,113500,35293167,497,497,497,497,0
|
|
20240405,113400,35293167,497,497,497,497,0
|
|
20240405,113300,35293167,497,497,497,497,0
|
|
20240405,113200,35293167,497,497,497,497,0
|
|
20240405,113100,35293167,497,497,497,497,0
|
|
20240405,113000,35293167,497,497,497,497,0
|
|
20240405,112900,35293167,497,497,497,497,0
|
|
20240405,112800,35293167,497,497,497,497,0
|
|
20240405,112700,35293167,497,497,497,497,10
|
|
20240405,112600,35288197,496,496,496,496,8
|
|
20240405,112500,35284229,497,497,497,497,0
|
|
20240405,112400,35284229,497,497,497,497,0
|
|
20240405,112300,35284229,497,497,497,497,0
|
|
20240405,112200,35284229,497,497,497,497,0
|
|
20240405,112100,35284229,497,497,497,497,0
|
|
20240405,112000,35284229,497,497,497,497,0
|
|
20240405,111900,35284229,497,497,497,497,0
|
|
20240405,111800,35284229,497,497,497,497,0
|
|
20240405,111700,35284229,497,497,497,497,0
|
|
20240405,111600,35284229,497,497,497,497,0
|
|
20240405,111500,35284229,497,497,497,497,0
|
|
20240405,111400,35284229,497,497,497,497,0
|
|
20240405,111300,35284229,497,497,497,497,0
|
|
20240405,111200,35284229,497,497,497,497,0
|
|
20240405,111100,35284229,497,497,497,497,0
|
|
20240405,111000,35284229,497,497,497,497,0
|
|
20240405,110900,35284229,497,497,497,497,0
|
|
20240405,110800,35284229,497,497,497,497,0
|
|
20240405,110700,35284229,497,497,497,497,0
|
|
20240405,110600,35284229,497,497,497,497,0
|
|
20240405,110500,35284229,497,497,497,497,0
|
|
20240405,110400,35284229,497,497,497,497,0
|
|
20240405,110300,35284229,497,497,497,497,0
|
|
20240405,110200,35284229,497,497,497,497,0
|
|
20240405,110100,35284229,497,495,497,495,101
|
|
20240405,110000,35234232,495,495,495,495,14
|
|
20240405,105900,35227302,495,495,495,495,0
|
|
20240405,105800,35227302,495,495,495,495,0
|
|
20240405,105700,35227302,495,495,495,495,0
|
|
20240405,105600,35227302,495,495,495,495,0
|
|
20240405,105500,35227302,495,495,495,495,0
|
|
20240405,105400,35227302,495,495,495,495,0
|
|
20240405,105300,35227302,495,495,495,495,1
|
|
20240405,105200,35226807,492,492,492,492,0
|
|
20240405,105100,35226807,492,492,492,492,0
|
|
20240405,105000,35226807,492,492,492,492,0
|
|
20240405,104900,35226807,492,492,492,492,967
|
|
20240405,104800,34751043,494,494,494,494,0
|
|
20240405,104700,34751043,494,495,495,494,2
|
|
20240405,104600,34750054,496,496,496,496,0
|
|
20240405,104500,34750054,496,496,496,496,0
|
|
20240405,104400,34750054,496,496,496,496,1
|
|
20240405,104300,34749558,496,496,496,496,1
|
|
20240405,104200,34749062,493,493,493,493,0
|
|
20240405,104100,34749062,493,493,493,493,0
|
|
20240405,104000,34749062,493,493,493,493,0
|
|
20240405,103900,34749062,493,493,493,493,1
|
|
20240405,103800,34748569,497,497,497,497,0
|
|
20240405,103700,34748569,497,497,497,497,0
|
|
20240405,103600,34748569,497,497,497,497,1
|
|
20240405,103500,34748072,499,499,499,499,0
|
|
20240405,103400,34748072,499,499,499,499,0
|
|
20240405,103300,34748072,499,499,499,499,0
|
|
20240405,103200,34748072,499,499,499,499,0
|
|
20240405,103100,34748072,499,499,499,499,0
|
|
20240405,103000,34748072,499,499,499,499,0
|
|
20240405,102900,34748072,499,499,499,499,0
|
|
20240405,102800,34748072,499,499,499,499,0
|
|
20240405,102700,34748072,499,499,499,499,0
|
|
20240405,102600,34748072,499,499,499,499,0
|
|
20240405,102500,34748072,499,499,499,499,0
|
|
20240405,102400,34748072,499,498,499,498,10
|
|
20240405,102300,34743085,500,500,500,500,1
|
|
20240405,102200,34742585,492,492,492,492,0
|
|
20240405,102100,34742585,492,492,492,492,0
|
|
20240405,102000,34742585,492,496,496,492,3776
|
|
20240405,101900,32881072,498,500,500,498,278
|
|
20240405,101800,32742626,499,499,499,499,10
|
|
20240405,101700,32737636,501,498,501,498,1001
|
|
20240405,101600,32236138,499,499,499,499,0
|
|
20240405,101500,32236138,499,499,499,499,1957
|
|
20240405,101400,31259595,503,503,503,503,82
|
|
20240405,101300,31218349,503,503,503,503,0
|
|
20240405,101200,31218349,503,503,503,503,0
|
|
20240405,101100,31218349,503,503,503,503,0
|
|
20240405,101000,31218349,503,503,503,503,0
|
|
20240405,100900,31218349,503,503,503,503,0
|
|
20240405,100800,31218349,503,503,503,503,0
|
|
20240405,100700,31218349,503,503,503,503,0
|
|
20240405,100600,31218349,503,503,503,503,0
|
|
20240405,100500,31218349,503,503,503,503,0
|
|
20240405,100400,31218349,503,503,503,503,0
|
|
20240405,100300,31218349,503,503,503,503,0
|
|
20240405,100200,31218349,503,503,503,503,0
|
|
20240405,100100,31218349,503,503,503,503,0
|
|
20240405,100000,31218349,503,503,503,503,0
|
|
20240405,095900,31218349,503,503,503,503,0
|
|
20240405,095800,31218349,503,503,503,503,29
|
|
20240405,095700,31203762,503,503,503,503,2
|
|
20240405,095600,31202756,499,499,499,499,0
|
|
20240405,095500,31202756,499,499,499,499,400
|
|
20240405,095400,31003156,502,502,502,502,1338
|
|
20240405,095300,30331480,503,503,503,503,2265
|
|
20240405,095200,29192185,503,503,503,503,0
|
|
20240405,095100,29192185,503,503,503,503,0
|
|
20240405,095000,29192185,503,503,503,503,0
|
|
20240405,094900,29192185,503,503,503,503,0
|
|
20240405,094800,29192185,503,503,503,503,0
|
|
20240405,094700,29192185,503,503,503,503,11
|
|
20240405,094600,29186652,506,506,506,506,0
|
|
20240405,094500,29186652,506,506,506,506,1
|
|
20240405,094400,29186146,505,500,505,500,701
|
|
20240405,094300,28833146,503,503,503,503,0
|
|
20240405,094200,28833146,503,502,503,502,472
|
|
20240405,094100,28596056,502,502,502,502,0
|
|
20240405,094000,28596056,502,500,502,500,2
|
|
20240405,093900,28595054,498,498,498,498,0
|
|
20240405,093800,28595054,498,498,498,498,0
|
|
20240405,093700,28595054,498,498,498,498,0
|
|
20240405,093600,28595054,498,498,498,498,0
|
|
20240405,093500,28595054,498,498,498,498,1075
|
|
20240405,093400,28059704,503,503,503,503,0
|
|
20240405,093300,28059704,503,503,503,503,0
|
|
20240405,093200,28059704,503,503,503,503,1
|
|
20240405,093100,28059201,506,506,506,506,0
|
|
20240405,093000,28059201,506,506,506,506,0
|
|
20240405,092900,28059201,506,506,506,506,0
|
|
20240405,092800,28059201,506,506,506,506,0
|
|
20240405,092700,28059201,506,506,506,506,0
|
|
20240405,092600,28059201,506,506,506,506,0
|
|
20240405,092500,28059201,506,506,506,506,0
|
|
20240405,092400,28059201,506,506,506,506,1
|
|
20240405,092300,28058695,498,498,498,498,0
|
|
20240405,092200,28058695,498,502,502,498,1312
|
|
20240405,092100,27402409,506,506,506,506,8
|
|
20240405,092000,27398361,507,507,507,507,3
|
|
20240405,091900,27396840,507,507,507,507,9012
|
|
20240405,091800,22827756,508,507,508,507,3
|
|
20240405,091700,22826234,507,508,508,507,27
|
|
20240405,091600,22812544,509,511,511,502,113
|
|
20240405,091500,22755306,511,511,511,511,0
|
|
20240405,091400,22755306,511,510,511,510,19
|
|
20240405,091300,22745602,511,504,511,504,21312
|
|
20240405,091200,11951581,505,494,505,494,6000
|
|
20240405,091100,8927728,493,493,493,493,107
|
|
20240405,091000,8874977,493,493,493,493,0
|
|
20240405,090900,8874977,493,492,493,492,267
|
|
20240405,090800,8743593,492,492,492,492,4000
|
|
20240405,090700,6775593,493,493,493,493,0
|
|
20240405,090600,6775593,493,493,493,493,0
|
|
20240405,090500,6775593,493,490,493,490,1500
|
|
20240405,090400,6039093,490,493,493,490,329
|
|
20240405,090300,5877127,494,494,494,494,0
|
|
20240405,090200,5877127,494,494,494,494,512
|
|
20240405,090100,5624199,488,491,495,488,11287
|
|
20240405,090000,50775,489,493,493,489,103
|