620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,191700,107563802,495,495,495,495,6385
|
|
20240408,191600,107563802,495,495,495,495,0
|
|
20240408,191500,107563802,495,495,495,495,0
|
|
20240408,191400,107563802,495,495,495,495,0
|
|
20240408,191300,107563802,495,495,495,495,0
|
|
20240408,191200,107563802,495,495,495,495,0
|
|
20240408,191100,107563802,495,495,495,495,0
|
|
20240408,191000,107563802,495,495,495,495,0
|
|
20240408,190900,107563802,495,495,495,495,0
|
|
20240408,190800,107563802,495,495,495,495,0
|
|
20240408,190700,107563802,495,495,495,495,0
|
|
20240408,190600,107563802,495,495,495,495,0
|
|
20240408,190500,107563802,495,495,495,495,0
|
|
20240408,190400,107563802,495,495,495,495,0
|
|
20240408,190300,107563802,495,495,495,495,0
|
|
20240408,190200,107563802,495,495,495,495,0
|
|
20240408,190100,107563802,495,495,495,495,0
|
|
20240408,190000,107563802,495,495,495,495,0
|
|
20240408,185900,107563802,495,495,495,495,0
|
|
20240408,185800,107563802,495,495,495,495,0
|
|
20240408,185700,107563802,495,495,495,495,0
|
|
20240408,185600,107563802,495,495,495,495,0
|
|
20240408,185500,107563802,495,495,495,495,0
|
|
20240408,185400,107563802,495,495,495,495,0
|
|
20240408,185300,107563802,495,495,495,495,0
|
|
20240408,185200,107563802,495,495,495,495,0
|
|
20240408,185100,107563802,495,495,495,495,0
|
|
20240408,185000,107563802,495,495,495,495,0
|
|
20240408,184900,107563802,495,495,495,495,0
|
|
20240408,184800,107563802,495,495,495,495,0
|
|
20240408,184700,107563802,495,495,495,495,6385
|
|
20240408,184600,107563802,495,495,495,495,0
|
|
20240408,184500,107563802,495,495,495,495,0
|
|
20240408,184400,107563802,495,495,495,495,0
|
|
20240408,184300,107563802,495,495,495,495,0
|
|
20240408,184200,107563802,495,495,495,495,0
|
|
20240408,184100,107563802,495,495,495,495,0
|
|
20240408,184000,107563802,495,495,495,495,0
|
|
20240408,183900,107563802,495,495,495,495,0
|
|
20240408,183800,107563802,495,495,495,495,0
|
|
20240408,183700,107563802,495,495,495,495,0
|
|
20240408,183600,107563802,495,495,495,495,0
|
|
20240408,183500,107563802,495,495,495,495,0
|
|
20240408,183400,107563802,495,495,495,495,0
|
|
20240408,183300,107563802,495,495,495,495,0
|
|
20240408,183200,107563802,495,495,495,495,0
|
|
20240408,183100,107563802,495,495,495,495,0
|
|
20240408,183000,107563802,495,495,495,495,0
|
|
20240408,182900,107563802,495,495,495,495,0
|
|
20240408,182800,107563802,495,495,495,495,0
|
|
20240408,182700,107563802,495,495,495,495,0
|
|
20240408,182600,107563802,495,495,495,495,0
|
|
20240408,182500,107563802,495,495,495,495,0
|
|
20240408,182400,107563802,495,495,495,495,0
|
|
20240408,182300,107563802,495,495,495,495,0
|
|
20240408,182200,107563802,495,495,495,495,0
|
|
20240408,182100,107563802,495,495,495,495,0
|
|
20240408,182000,107563802,495,495,495,495,0
|
|
20240408,181900,107563802,495,495,495,495,0
|
|
20240408,181800,107563802,495,495,495,495,0
|
|
20240408,181700,107563802,495,495,495,495,6385
|
|
20240408,181600,107563802,495,495,495,495,0
|
|
20240408,181500,107563802,495,495,495,495,0
|
|
20240408,181400,107563802,495,495,495,495,0
|
|
20240408,181300,107563802,495,495,495,495,0
|
|
20240408,181200,107563802,495,495,495,495,0
|
|
20240408,181100,107563802,495,495,495,495,0
|
|
20240408,181000,107563802,495,495,495,495,0
|
|
20240408,180900,107563802,495,495,495,495,0
|
|
20240408,180800,107563802,495,495,495,495,0
|
|
20240408,180700,107563802,495,495,495,495,0
|
|
20240408,180600,107563802,495,495,495,495,0
|
|
20240408,180500,107563802,495,495,495,495,0
|
|
20240408,180400,107563802,495,495,495,495,0
|
|
20240408,180300,107563802,495,495,495,495,0
|
|
20240408,180200,107563802,495,495,495,495,0
|
|
20240408,180100,107563802,495,495,495,495,0
|
|
20240408,180000,107563802,495,495,495,495,0
|
|
20240408,175900,107563802,495,495,495,495,0
|
|
20240408,175800,107563802,495,495,495,495,0
|
|
20240408,175700,107563802,495,495,495,495,0
|
|
20240408,175600,107563802,495,495,495,495,0
|
|
20240408,175500,107563802,495,495,495,495,0
|
|
20240408,175400,107563802,495,495,495,495,0
|
|
20240408,175300,107563802,495,495,495,495,0
|
|
20240408,175200,107563802,495,495,495,495,0
|
|
20240408,175100,107563802,495,495,495,495,0
|
|
20240408,175000,107563802,495,495,495,495,0
|
|
20240408,174900,107563802,495,495,495,495,0
|
|
20240408,174800,107563802,495,495,495,495,0
|
|
20240408,174700,107563802,495,495,495,495,6385
|
|
20240408,174600,107563802,495,495,495,495,0
|
|
20240408,174500,107563802,495,495,495,495,0
|
|
20240408,174400,107563802,495,495,495,495,0
|
|
20240408,174300,107563802,495,495,495,495,0
|
|
20240408,174200,107563802,495,495,495,495,0
|
|
20240408,174100,107563802,495,495,495,495,0
|
|
20240408,174000,107563802,495,495,495,495,0
|
|
20240408,173900,107563802,495,495,495,495,0
|
|
20240408,173800,107563802,495,495,495,495,0
|
|
20240408,173700,107563802,495,495,495,495,0
|
|
20240408,173600,107563802,495,495,495,495,0
|
|
20240408,173500,107563802,495,495,495,495,0
|
|
20240408,173400,107563802,495,495,495,495,0
|
|
20240408,173300,107563802,495,495,495,495,0
|
|
20240408,173200,107563802,495,495,495,495,0
|
|
20240408,173100,107563802,495,495,495,495,0
|
|
20240408,173000,107563802,495,495,495,495,0
|
|
20240408,172900,107563802,495,495,495,495,0
|
|
20240408,172800,107563802,495,495,495,495,0
|
|
20240408,172700,107563802,495,495,495,495,0
|
|
20240408,172600,107563802,495,495,495,495,0
|
|
20240408,172500,107563802,495,495,495,495,0
|
|
20240408,172400,107563802,495,495,495,495,0
|
|
20240408,172300,107563802,495,495,495,495,0
|
|
20240408,172200,107563802,495,495,495,495,0
|
|
20240408,172100,107563802,495,495,495,495,0
|
|
20240408,172000,107563802,495,495,495,495,0
|
|
20240408,171900,107563802,495,495,495,495,0
|
|
20240408,171800,107563802,495,495,495,495,0
|
|
20240408,171700,107563802,495,495,495,495,6385
|
|
20240408,171600,107563802,495,495,495,495,0
|
|
20240408,171500,107563802,495,495,495,495,0
|
|
20240408,171400,107563802,495,495,495,495,0
|
|
20240408,171300,107563802,495,495,495,495,0
|
|
20240408,171200,107563802,495,495,495,495,0
|
|
20240408,171100,107563802,495,495,495,495,0
|
|
20240408,171000,107563802,495,495,495,495,0
|
|
20240408,170900,107563802,495,495,495,495,0
|
|
20240408,170800,107563802,495,495,495,495,0
|
|
20240408,170700,107563802,495,495,495,495,0
|
|
20240408,170600,107563802,495,495,495,495,0
|
|
20240408,170500,107563802,495,495,495,495,0
|
|
20240408,170400,107563802,495,495,495,495,0
|
|
20240408,170300,107563802,495,495,495,495,0
|
|
20240408,170200,107563802,495,495,495,495,0
|
|
20240408,170100,107563802,495,495,495,495,0
|
|
20240408,170000,107563802,495,495,495,495,0
|
|
20240408,165900,107563802,495,495,495,495,0
|
|
20240408,165800,107563802,495,495,495,495,0
|
|
20240408,165700,107563802,495,495,495,495,0
|
|
20240408,165600,107563802,495,495,495,495,0
|
|
20240408,165500,107563802,495,495,495,495,0
|
|
20240408,165400,107563802,495,495,495,495,0
|
|
20240408,165300,107563802,495,495,495,495,0
|
|
20240408,165200,107563802,495,495,495,495,0
|
|
20240408,165100,107563802,495,495,495,495,0
|
|
20240408,165000,107563802,495,495,495,495,0
|
|
20240408,164900,107563802,495,495,495,495,0
|
|
20240408,164800,107563802,495,495,495,495,0
|
|
20240408,164700,107563802,495,495,495,495,6385
|
|
20240408,164600,107563802,495,495,495,495,0
|
|
20240408,164500,107563802,495,495,495,495,0
|
|
20240408,164400,107563802,495,495,495,495,0
|
|
20240408,164300,107563802,495,495,495,495,0
|
|
20240408,164200,107563802,495,495,495,495,0
|
|
20240408,164100,107563802,495,495,495,495,0
|
|
20240408,164000,107563802,495,495,495,495,0
|
|
20240408,163900,107563802,495,495,495,495,0
|
|
20240408,163800,107563802,495,495,495,495,0
|
|
20240408,163700,107563802,495,495,495,495,0
|
|
20240408,163600,107563802,495,495,495,495,0
|
|
20240408,163500,107563802,495,495,495,495,0
|
|
20240408,163400,107563802,495,495,495,495,0
|
|
20240408,163300,107563802,495,495,495,495,0
|
|
20240408,163200,107563802,495,495,495,495,0
|
|
20240408,163100,107563802,495,495,495,495,0
|
|
20240408,163000,107563802,495,495,495,495,0
|
|
20240408,162900,107563802,495,495,495,495,0
|
|
20240408,162800,107563802,495,495,495,495,0
|
|
20240408,162700,107563802,495,495,495,495,0
|
|
20240408,162600,107563802,495,495,495,495,0
|
|
20240408,162500,107563802,495,495,495,495,0
|
|
20240408,162400,107563802,495,495,495,495,0
|
|
20240408,162300,107563802,495,495,495,495,0
|
|
20240408,162200,107563802,495,495,495,495,0
|
|
20240408,162100,107563802,495,495,495,495,0
|
|
20240408,162000,107563802,495,495,495,495,0
|
|
20240408,161900,107563802,495,495,495,495,0
|
|
20240408,161800,107563802,495,495,495,495,0
|
|
20240408,161700,107563802,495,495,495,495,6385
|
|
20240408,161600,107563802,495,495,495,495,0
|
|
20240408,161500,107563802,495,495,495,495,0
|
|
20240408,161400,107563802,495,495,495,495,0
|
|
20240408,161300,107563802,495,495,495,495,0
|
|
20240408,161200,107563802,495,495,495,495,0
|
|
20240408,161100,107563802,495,495,495,495,0
|
|
20240408,161000,107563802,495,495,495,495,0
|
|
20240408,160900,107563802,495,495,495,495,0
|
|
20240408,160800,107563802,495,495,495,495,0
|
|
20240408,160700,107563802,495,495,495,495,0
|
|
20240408,160600,107563802,495,495,495,495,0
|
|
20240408,160500,107563802,495,495,495,495,0
|
|
20240408,160400,107563802,495,495,495,495,0
|
|
20240408,160300,107563802,495,495,495,495,0
|
|
20240408,160200,107563802,495,495,495,495,0
|
|
20240408,160100,107563802,495,495,495,495,0
|
|
20240408,160000,107563802,495,495,495,495,0
|
|
20240408,155900,107563802,495,495,495,495,0
|
|
20240408,155800,107563802,495,495,495,495,0
|
|
20240408,155700,107563802,495,495,495,495,0
|
|
20240408,155600,107563802,495,495,495,495,0
|
|
20240408,155500,107563802,495,495,495,495,0
|
|
20240408,155400,107563802,495,495,495,495,0
|
|
20240408,155300,107563802,495,495,495,495,0
|
|
20240408,155200,107563802,495,495,495,495,0
|
|
20240408,155100,107563802,495,495,495,495,0
|
|
20240408,155000,107563802,495,495,495,495,0
|
|
20240408,154900,107563802,495,495,495,495,0
|
|
20240408,154800,107563802,495,495,495,495,0
|
|
20240408,154700,107563802,495,495,495,495,6385
|
|
20240408,154600,107563802,495,495,495,495,0
|
|
20240408,154500,107563802,495,495,495,495,0
|
|
20240408,154400,107563802,495,495,495,495,0
|
|
20240408,154300,107563802,495,495,495,495,0
|
|
20240408,154200,107563802,495,495,495,495,0
|
|
20240408,154100,107563802,495,495,495,495,0
|
|
20240408,154000,107563802,495,495,495,495,0
|
|
20240408,153900,107563802,495,495,495,495,0
|
|
20240408,153800,107563802,495,495,495,495,0
|
|
20240408,153700,107563802,495,495,495,495,0
|
|
20240408,153600,107563802,495,495,495,495,0
|
|
20240408,153500,107563802,495,495,495,495,0
|
|
20240408,153400,107563802,495,495,495,495,0
|
|
20240408,153300,107563802,495,495,495,495,0
|
|
20240408,153200,107563802,495,495,495,495,0
|
|
20240408,153100,107563802,495,495,495,495,0
|
|
20240408,153000,107563802,495,495,495,495,6385
|
|
20240408,152900,104403227,505,505,505,505,0
|
|
20240408,152800,104403227,505,505,505,505,0
|
|
20240408,152700,104403227,505,505,505,505,0
|
|
20240408,152600,104403227,505,505,505,505,0
|
|
20240408,152500,104403227,505,505,505,505,0
|
|
20240408,152400,104403227,505,505,505,505,0
|
|
20240408,152300,104403227,505,505,505,505,0
|
|
20240408,152200,104403227,505,505,505,505,0
|
|
20240408,152100,104403227,505,505,505,505,0
|
|
20240408,152000,104403227,505,505,505,505,0
|
|
20240408,151900,104403227,505,505,505,505,0
|
|
20240408,151800,104403227,505,505,505,505,0
|
|
20240408,151700,104403227,505,505,505,505,0
|
|
20240408,151600,104403227,505,505,505,505,0
|
|
20240408,151500,104403227,505,505,505,505,0
|
|
20240408,151400,104403227,505,505,505,505,0
|
|
20240408,151300,104403227,505,505,505,505,112
|
|
20240408,151200,104346667,505,505,505,505,6029
|
|
20240408,151100,101302022,505,499,505,495,20387
|
|
20240408,151000,91133044,499,499,499,499,2120
|
|
20240408,150900,90075164,502,502,502,502,0
|
|
20240408,150800,90075164,502,502,502,502,12924
|
|
20240408,150700,83587316,502,499,502,498,168
|
|
20240408,150600,83503544,498,498,498,498,22
|
|
20240408,150500,83492588,498,498,498,498,0
|
|
20240408,150400,83492588,498,498,498,498,142
|
|
20240408,150300,83421872,502,502,502,502,1
|
|
20240408,150200,83421370,499,502,502,499,26
|
|
20240408,150100,83408348,502,502,502,502,0
|
|
20240408,150000,83408348,502,502,502,502,0
|
|
20240408,145900,83408348,502,502,502,502,0
|
|
20240408,145800,83408348,502,502,502,502,0
|
|
20240408,145700,83408348,502,502,502,502,0
|
|
20240408,145600,83408348,502,500,503,500,10260
|
|
20240408,145500,78278341,500,500,500,500,0
|
|
20240408,145400,78278341,500,500,500,500,0
|
|
20240408,145300,78278341,500,500,500,500,1
|
|
20240408,145200,78277841,499,500,500,499,5311
|
|
20240408,145100,75627642,503,503,503,503,0
|
|
20240408,145000,75627642,503,503,503,503,0
|
|
20240408,144900,75627642,503,503,503,503,0
|
|
20240408,144800,75627642,503,503,503,503,100
|
|
20240408,144700,75577342,503,503,503,503,0
|
|
20240408,144600,75577342,503,503,503,503,1
|
|
20240408,144500,75576839,499,499,499,499,0
|
|
20240408,144400,75576839,499,499,499,499,0
|
|
20240408,144300,75576839,499,499,499,499,0
|
|
20240408,144200,75576839,499,499,499,499,0
|
|
20240408,144100,75576839,499,500,500,499,18370
|
|
20240408,144000,66403311,500,500,500,500,0
|
|
20240408,143900,66403311,500,504,504,500,28167
|
|
20240408,143800,52266818,510,510,510,510,0
|
|
20240408,143700,52266818,510,510,510,510,0
|
|
20240408,143600,52266818,510,510,510,510,0
|
|
20240408,143500,52266818,510,510,510,510,1
|
|
20240408,143400,52266308,504,504,504,504,110
|
|
20240408,143300,52210868,510,509,510,509,75
|
|
20240408,143200,52172683,510,510,510,510,0
|
|
20240408,143100,52172683,510,510,510,510,0
|
|
20240408,143000,52172683,510,508,510,508,1826
|
|
20240408,142900,51243699,508,508,508,508,0
|
|
20240408,142800,51243699,508,508,508,508,0
|
|
20240408,142700,51243699,508,507,508,507,3
|
|
20240408,142600,51242177,508,507,508,507,120
|
|
20240408,142500,51181315,508,504,508,504,1600
|
|
20240408,142400,50373111,503,503,503,503,0
|
|
20240408,142300,50373111,503,507,507,503,735
|
|
20240408,142200,50000470,507,507,507,507,0
|
|
20240408,142100,50000470,507,507,507,507,0
|
|
20240408,142000,50000470,507,507,507,507,0
|
|
20240408,141900,50000470,507,507,507,507,0
|
|
20240408,141800,50000470,507,507,507,507,0
|
|
20240408,141700,50000470,507,507,507,507,0
|
|
20240408,141600,50000470,507,507,507,507,0
|
|
20240408,141500,50000470,507,507,507,507,0
|
|
20240408,141400,50000470,507,507,507,507,0
|
|
20240408,141300,50000470,507,507,507,507,0
|
|
20240408,141200,50000470,507,507,507,507,0
|
|
20240408,141100,50000470,507,507,507,507,0
|
|
20240408,141000,50000470,507,507,507,507,0
|
|
20240408,140900,50000470,507,507,507,507,0
|
|
20240408,140800,50000470,507,507,507,507,181
|
|
20240408,140700,49908703,507,506,507,504,41
|
|
20240408,140600,49887985,504,504,504,504,1
|
|
20240408,140500,49887481,504,504,504,504,0
|
|
20240408,140400,49887481,504,504,504,504,100
|
|
20240408,140300,49837081,506,505,506,505,10
|
|
20240408,140200,49832023,505,505,505,505,0
|
|
20240408,140100,49832023,505,505,505,505,35
|
|
20240408,140000,49814348,504,505,505,504,15
|
|
20240408,135900,49806778,505,506,506,505,21
|
|
20240408,135800,49796162,506,506,506,506,0
|
|
20240408,135700,49796162,506,506,506,506,10
|
|
20240408,135600,49791102,506,506,506,506,5
|
|
20240408,135500,49788572,505,505,505,505,5
|
|
20240408,135400,49786047,502,502,502,502,0
|
|
20240408,135300,49786047,502,503,503,502,600
|
|
20240408,135200,49484787,505,505,505,505,0
|
|
20240408,135100,49484787,505,505,505,505,0
|
|
20240408,135000,49484787,505,505,505,505,7
|
|
20240408,134900,49481252,505,505,505,505,0
|
|
20240408,134800,49481252,505,505,505,505,320
|
|
20240408,134700,49319652,505,505,505,505,0
|
|
20240408,134600,49319652,505,505,505,505,0
|
|
20240408,134500,49319652,505,505,505,505,0
|
|
20240408,134400,49319652,505,505,505,505,0
|
|
20240408,134300,49319652,505,505,505,505,0
|
|
20240408,134200,49319652,505,505,505,505,376
|
|
20240408,134100,49129772,505,505,505,505,0
|
|
20240408,134000,49129772,505,505,505,505,0
|
|
20240408,133900,49129772,505,505,505,505,0
|
|
20240408,133800,49129772,505,505,505,505,0
|
|
20240408,133700,49129772,505,505,505,505,0
|
|
20240408,133600,49129772,505,505,505,505,0
|
|
20240408,133500,49129772,505,505,505,505,0
|
|
20240408,133400,49129772,505,505,505,505,3
|
|
20240408,133300,49128257,502,502,502,502,0
|
|
20240408,133200,49128257,502,502,502,502,0
|
|
20240408,133100,49128257,502,502,502,502,0
|
|
20240408,133000,49128257,502,502,502,502,0
|
|
20240408,132900,49128257,502,502,502,502,0
|
|
20240408,132800,49128257,502,502,502,502,100
|
|
20240408,132700,49078057,505,505,505,505,0
|
|
20240408,132600,49078057,505,505,505,505,0
|
|
20240408,132500,49078057,505,505,505,505,0
|
|
20240408,132400,49078057,505,505,505,505,0
|
|
20240408,132300,49078057,505,505,505,505,0
|
|
20240408,132200,49078057,505,505,505,505,0
|
|
20240408,132100,49078057,505,505,505,505,0
|
|
20240408,132000,49078057,505,505,505,505,0
|
|
20240408,131900,49078057,505,505,505,505,0
|
|
20240408,131800,49078057,505,505,505,505,0
|
|
20240408,131700,49078057,505,505,505,505,0
|
|
20240408,131600,49078057,505,505,505,505,0
|
|
20240408,131500,49078057,505,505,505,505,0
|
|
20240408,131400,49078057,505,505,505,505,0
|
|
20240408,131300,49078057,505,505,505,505,0
|
|
20240408,131200,49078057,505,505,505,505,0
|
|
20240408,131100,49078057,505,505,505,505,0
|
|
20240408,131000,49078057,505,505,505,505,0
|
|
20240408,130900,49078057,505,505,505,505,0
|
|
20240408,130800,49078057,505,505,505,505,0
|
|
20240408,130700,49078057,505,505,505,505,0
|
|
20240408,130600,49078057,505,505,505,505,0
|
|
20240408,130500,49078057,505,505,505,505,8
|
|
20240408,130400,49074017,502,502,502,502,17
|
|
20240408,130300,49065483,502,502,502,502,1287
|
|
20240408,130200,48419409,502,502,502,502,0
|
|
20240408,130100,48419409,502,502,502,502,0
|
|
20240408,130000,48419409,502,502,502,502,0
|
|
20240408,125900,48419409,502,502,502,502,0
|
|
20240408,125800,48419409,502,502,502,502,0
|
|
20240408,125700,48419409,502,502,502,502,3000
|
|
20240408,125600,46913409,505,505,505,505,1
|
|
20240408,125500,46912904,502,502,502,502,123
|
|
20240408,125400,46851158,502,502,502,502,1308
|
|
20240408,125300,46194542,504,504,504,504,0
|
|
20240408,125200,46194542,504,504,504,504,0
|
|
20240408,125100,46194542,504,504,504,504,0
|
|
20240408,125000,46194542,504,504,504,504,450
|
|
20240408,124900,45967742,504,504,504,504,50
|
|
20240408,124800,45942542,505,505,505,505,0
|
|
20240408,124700,45942542,505,505,505,505,0
|
|
20240408,124600,45942542,505,505,505,505,500
|
|
20240408,124500,45690042,505,505,505,505,0
|
|
20240408,124400,45690042,505,505,505,505,0
|
|
20240408,124300,45690042,505,505,505,505,0
|
|
20240408,124200,45690042,505,505,505,505,1
|
|
20240408,124100,45689537,503,503,503,503,0
|
|
20240408,124000,45689537,503,503,503,503,1
|
|
20240408,123900,45689034,505,502,505,502,4
|
|
20240408,123800,45687023,502,502,502,502,0
|
|
20240408,123700,45687023,502,502,502,502,0
|
|
20240408,123600,45687023,502,502,502,502,227
|
|
20240408,123500,45573069,502,503,503,502,300
|
|
20240408,123400,45422468,505,505,505,505,0
|
|
20240408,123300,45422468,505,505,505,505,55
|
|
20240408,123200,45394693,505,505,505,505,0
|
|
20240408,123100,45394693,505,505,505,505,0
|
|
20240408,123000,45394693,505,505,505,505,0
|
|
20240408,122900,45394693,505,505,505,505,0
|
|
20240408,122800,45394693,505,505,505,505,0
|
|
20240408,122700,45394693,505,505,505,505,0
|
|
20240408,122600,45394693,505,505,505,505,51
|
|
20240408,122500,45368938,505,505,505,505,0
|
|
20240408,122400,45368938,505,505,505,505,0
|
|
20240408,122300,45368938,505,505,505,505,0
|
|
20240408,122200,45368938,505,505,505,505,0
|
|
20240408,122100,45368938,505,505,505,505,0
|
|
20240408,122000,45368938,505,505,505,505,0
|
|
20240408,121900,45368938,505,505,505,505,10
|
|
20240408,121800,45363888,506,506,506,506,0
|
|
20240408,121700,45363888,506,506,506,506,0
|
|
20240408,121600,45363888,506,506,506,506,0
|
|
20240408,121500,45363888,506,506,506,506,0
|
|
20240408,121400,45363888,506,506,506,506,0
|
|
20240408,121300,45363888,506,506,506,506,0
|
|
20240408,121200,45363888,506,506,506,506,0
|
|
20240408,121100,45363888,506,506,506,506,0
|
|
20240408,121000,45363888,506,506,506,506,0
|
|
20240408,120900,45363888,506,506,506,506,0
|
|
20240408,120800,45363888,506,506,506,506,0
|
|
20240408,120700,45363888,506,506,506,506,0
|
|
20240408,120600,45363888,506,506,506,506,22
|
|
20240408,120500,45352756,506,506,506,506,0
|
|
20240408,120400,45352756,506,506,506,506,0
|
|
20240408,120300,45352756,506,506,506,506,0
|
|
20240408,120200,45352756,506,506,506,506,0
|
|
20240408,120100,45352756,506,506,506,506,500
|
|
20240408,120000,45099756,502,502,502,502,0
|
|
20240408,115900,45099756,502,502,502,502,2
|
|
20240408,115800,45098752,506,506,506,506,0
|
|
20240408,115700,45098752,506,506,506,506,0
|
|
20240408,115600,45098752,506,506,506,506,0
|
|
20240408,115500,45098752,506,506,506,506,30
|
|
20240408,115400,45083572,506,506,506,506,0
|
|
20240408,115300,45083572,506,506,506,506,0
|
|
20240408,115200,45083572,506,506,506,506,0
|
|
20240408,115100,45083572,506,506,506,506,0
|
|
20240408,115000,45083572,506,506,506,506,0
|
|
20240408,114900,45083572,506,506,506,506,0
|
|
20240408,114800,45083572,506,506,506,506,0
|
|
20240408,114700,45083572,506,506,506,506,0
|
|
20240408,114600,45083572,506,506,506,506,0
|
|
20240408,114500,45083572,506,506,506,506,0
|
|
20240408,114400,45083572,506,506,506,506,0
|
|
20240408,114300,45083572,506,506,506,506,0
|
|
20240408,114200,45083572,506,506,506,506,0
|
|
20240408,114100,45083572,506,506,506,506,0
|
|
20240408,114000,45083572,506,506,506,506,0
|
|
20240408,113900,45083572,506,506,506,506,0
|
|
20240408,113800,45083572,506,506,506,506,0
|
|
20240408,113700,45083572,506,506,506,506,0
|
|
20240408,113600,45083572,506,506,506,506,0
|
|
20240408,113500,45083572,506,506,506,506,100
|
|
20240408,113400,45032972,506,506,506,506,0
|
|
20240408,113300,45032972,506,506,506,506,0
|
|
20240408,113200,45032972,506,506,506,506,0
|
|
20240408,113100,45032972,506,506,506,506,0
|
|
20240408,113000,45032972,506,506,506,506,0
|
|
20240408,112900,45032972,506,506,506,506,0
|
|
20240408,112800,45032972,506,506,506,506,1
|
|
20240408,112700,45032466,504,504,504,504,0
|
|
20240408,112600,45032466,504,504,504,504,0
|
|
20240408,112500,45032466,504,504,504,504,0
|
|
20240408,112400,45032466,504,504,504,504,0
|
|
20240408,112300,45032466,504,504,504,504,0
|
|
20240408,112200,45032466,504,504,504,504,0
|
|
20240408,112100,45032466,504,502,504,502,5000
|
|
20240408,112000,42515411,500,500,500,500,0
|
|
20240408,111900,42515411,500,500,500,500,0
|
|
20240408,111800,42515411,500,500,500,500,0
|
|
20240408,111700,42515411,500,500,500,500,0
|
|
20240408,111600,42515411,500,500,500,500,0
|
|
20240408,111500,42515411,500,499,500,499,106
|
|
20240408,111400,42462417,499,499,499,499,0
|
|
20240408,111300,42462417,499,499,499,499,0
|
|
20240408,111200,42462417,499,499,499,499,0
|
|
20240408,111100,42462417,499,499,499,499,0
|
|
20240408,111000,42462417,499,499,499,499,0
|
|
20240408,110900,42462417,499,499,499,499,0
|
|
20240408,110800,42462417,499,499,499,499,0
|
|
20240408,110700,42462417,499,499,499,499,0
|
|
20240408,110600,42462417,499,499,499,499,900
|
|
20240408,110500,42013317,502,502,502,502,0
|
|
20240408,110400,42013317,502,502,502,502,0
|
|
20240408,110300,42013317,502,502,502,502,0
|
|
20240408,110200,42013317,502,502,502,502,1
|
|
20240408,110100,42012815,499,500,500,499,1465
|
|
20240408,110000,41281779,502,502,502,502,0
|
|
20240408,105900,41281779,502,502,502,502,0
|
|
20240408,105800,41281779,502,502,502,502,0
|
|
20240408,105700,41281779,502,502,502,502,0
|
|
20240408,105600,41281779,502,499,502,499,21
|
|
20240408,105500,41271297,502,502,502,502,1
|
|
20240408,105400,41270795,500,500,500,500,0
|
|
20240408,105300,41270795,500,500,500,500,0
|
|
20240408,105200,41270795,500,500,500,500,0
|
|
20240408,105100,41270795,500,499,502,499,59
|
|
20240408,105000,41241294,500,500,500,500,0
|
|
20240408,104900,41241294,500,500,500,500,0
|
|
20240408,104800,41241294,500,500,500,500,0
|
|
20240408,104700,41241294,500,500,500,500,0
|
|
20240408,104600,41241294,500,500,500,500,0
|
|
20240408,104500,41241294,500,500,500,500,200
|
|
20240408,104400,41141294,499,499,499,499,0
|
|
20240408,104300,41141294,499,499,499,499,0
|
|
20240408,104200,41141294,499,499,499,499,10
|
|
20240408,104100,41136304,502,502,502,502,0
|
|
20240408,104000,41136304,502,502,502,502,0
|
|
20240408,103900,41136304,502,502,502,502,0
|
|
20240408,103800,41136304,502,502,502,502,0
|
|
20240408,103700,41136304,502,502,502,502,1
|
|
20240408,103600,41135802,500,500,500,500,1
|
|
20240408,103500,41135302,499,500,500,499,194
|
|
20240408,103400,41038495,502,502,502,502,0
|
|
20240408,103300,41038495,502,502,502,502,0
|
|
20240408,103200,41038495,502,502,502,502,0
|
|
20240408,103100,41038495,502,502,502,502,275
|
|
20240408,103000,40900445,502,500,502,500,22
|
|
20240408,102900,40889442,500,500,500,500,0
|
|
20240408,102800,40889442,500,500,500,500,698
|
|
20240408,102700,40540442,500,500,500,500,0
|
|
20240408,102600,40540442,500,500,500,500,1289
|
|
20240408,102500,39895942,501,501,501,501,0
|
|
20240408,102400,39895942,501,502,502,501,2825
|
|
20240408,102300,38477812,504,504,504,504,0
|
|
20240408,102200,38477812,504,504,504,504,0
|
|
20240408,102100,38477812,504,504,504,504,0
|
|
20240408,102000,38477812,504,504,504,504,0
|
|
20240408,101900,38477812,504,504,504,504,0
|
|
20240408,101800,38477812,504,504,504,504,0
|
|
20240408,101700,38477812,504,504,504,504,0
|
|
20240408,101600,38477812,504,504,504,504,0
|
|
20240408,101500,38477812,504,504,504,504,0
|
|
20240408,101400,38477812,504,504,504,504,0
|
|
20240408,101300,38477812,504,504,504,504,0
|
|
20240408,101200,38477812,504,504,504,504,0
|
|
20240408,101100,38477812,504,504,504,504,0
|
|
20240408,101000,38477812,504,504,504,504,2
|
|
20240408,100900,38476804,502,502,502,502,4
|
|
20240408,100800,38474796,504,504,504,504,0
|
|
20240408,100700,38474796,504,504,504,504,1
|
|
20240408,100600,38474292,502,502,502,502,1200
|
|
20240408,100500,37871892,507,507,507,507,0
|
|
20240408,100400,37871892,507,507,507,507,0
|
|
20240408,100300,37871892,507,507,507,507,2
|
|
20240408,100200,37870878,502,503,507,502,3691
|
|
20240408,100100,36016430,508,508,508,508,1
|
|
20240408,100000,36015922,508,505,508,505,41
|
|
20240408,095900,35995205,503,503,503,503,800
|
|
20240408,095800,35592805,503,503,503,503,0
|
|
20240408,095700,35592805,503,503,503,503,0
|
|
20240408,095600,35592805,503,503,503,503,1000
|
|
20240408,095500,35089805,507,507,507,507,0
|
|
20240408,095400,35089805,507,507,507,507,0
|
|
20240408,095300,35089805,507,507,507,507,0
|
|
20240408,095200,35089805,507,507,507,507,0
|
|
20240408,095100,35089805,507,507,507,507,0
|
|
20240408,095000,35089805,507,507,507,507,0
|
|
20240408,094900,35089805,507,507,507,507,0
|
|
20240408,094800,35089805,507,507,507,507,0
|
|
20240408,094700,35089805,507,507,507,507,0
|
|
20240408,094600,35089805,507,507,507,507,0
|
|
20240408,094500,35089805,507,507,507,507,0
|
|
20240408,094400,35089805,507,507,507,507,0
|
|
20240408,094300,35089805,507,507,507,507,15
|
|
20240408,094200,35082200,507,507,507,507,0
|
|
20240408,094100,35082200,507,507,507,507,1
|
|
20240408,094000,35081693,503,503,503,503,0
|
|
20240408,093900,35081693,503,503,503,503,664
|
|
20240408,093800,34747701,503,503,503,503,0
|
|
20240408,093700,34747701,503,503,503,503,19
|
|
20240408,093600,34738144,503,503,503,503,0
|
|
20240408,093500,34738144,503,503,503,503,0
|
|
20240408,093400,34738144,503,503,503,503,0
|
|
20240408,093300,34738144,503,500,503,499,33639
|
|
20240408,093200,17826971,500,500,500,499,4846
|
|
20240408,093100,15407999,501,501,501,501,0
|
|
20240408,093000,15407999,501,503,503,501,13453
|
|
20240408,092900,8645243,503,503,503,503,0
|
|
20240408,092800,8645243,503,503,503,503,0
|
|
20240408,092700,8645243,503,503,503,503,0
|
|
20240408,092600,8645243,503,503,503,503,2
|
|
20240408,092500,8644237,502,502,502,502,0
|
|
20240408,092400,8644237,502,503,503,502,539
|
|
20240408,092300,8373276,509,509,509,509,0
|
|
20240408,092200,8373276,509,509,509,509,10
|
|
20240408,092100,8368186,511,503,511,503,64
|
|
20240408,092000,8335842,502,502,502,502,0
|
|
20240408,091900,8335842,502,502,502,502,0
|
|
20240408,091800,8335842,502,502,502,502,234
|
|
20240408,091700,8218374,502,502,502,502,0
|
|
20240408,091600,8218374,502,502,502,502,993
|
|
20240408,091500,7719888,502,502,502,502,500
|
|
20240408,091400,7468888,502,502,502,502,870
|
|
20240408,091300,7032148,502,503,503,502,1193
|
|
20240408,091200,6433127,503,503,503,503,710
|
|
20240408,091100,6075997,507,507,507,507,0
|
|
20240408,091000,6075997,507,507,507,507,1
|
|
20240408,090900,6075490,509,509,509,509,0
|
|
20240408,090800,6075490,509,509,509,509,0
|
|
20240408,090700,6075490,509,509,509,509,0
|
|
20240408,090600,6075490,509,509,509,509,0
|
|
20240408,090500,6075490,509,509,509,509,0
|
|
20240408,090400,6075490,509,509,509,509,50
|
|
20240408,090300,6050040,502,502,502,502,12
|
|
20240408,090200,6044016,500,500,500,500,0
|
|
20240408,090100,6044016,500,502,502,500,5149
|
|
20240408,090000,3462566,509,514,514,509,6745
|