620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,191700,63149973,493,493,493,493,2204
|
|
20240411,191600,63149973,493,493,493,493,0
|
|
20240411,191500,63149973,493,493,493,493,0
|
|
20240411,191400,63149973,493,493,493,493,0
|
|
20240411,191300,63149973,493,493,493,493,0
|
|
20240411,191200,63149973,493,493,493,493,0
|
|
20240411,191100,63149973,493,493,493,493,0
|
|
20240411,191000,63149973,493,493,493,493,0
|
|
20240411,190900,63149973,493,493,493,493,0
|
|
20240411,190800,63149973,493,493,493,493,0
|
|
20240411,190700,63149973,493,493,493,493,0
|
|
20240411,190600,63149973,493,493,493,493,0
|
|
20240411,190500,63149973,493,493,493,493,0
|
|
20240411,190400,63149973,493,493,493,493,0
|
|
20240411,190300,63149973,493,493,493,493,0
|
|
20240411,190200,63149973,493,493,493,493,0
|
|
20240411,190100,63149973,493,493,493,493,0
|
|
20240411,190000,63149973,493,493,493,493,0
|
|
20240411,185900,63149973,493,493,493,493,0
|
|
20240411,185800,63149973,493,493,493,493,0
|
|
20240411,185700,63149973,493,493,493,493,0
|
|
20240411,185600,63149973,493,493,493,493,0
|
|
20240411,185500,63149973,493,493,493,493,0
|
|
20240411,185400,63149973,493,493,493,493,0
|
|
20240411,185300,63149973,493,493,493,493,0
|
|
20240411,185200,63149973,493,493,493,493,0
|
|
20240411,185100,63149973,493,493,493,493,0
|
|
20240411,185000,63149973,493,493,493,493,0
|
|
20240411,184900,63149973,493,493,493,493,0
|
|
20240411,184800,63149973,493,493,493,493,0
|
|
20240411,184700,63149973,493,493,493,493,2204
|
|
20240411,184600,63149973,493,493,493,493,0
|
|
20240411,184500,63149973,493,493,493,493,0
|
|
20240411,184400,63149973,493,493,493,493,0
|
|
20240411,184300,63149973,493,493,493,493,0
|
|
20240411,184200,63149973,493,493,493,493,0
|
|
20240411,184100,63149973,493,493,493,493,0
|
|
20240411,184000,63149973,493,493,493,493,0
|
|
20240411,183900,63149973,493,493,493,493,0
|
|
20240411,183800,63149973,493,493,493,493,0
|
|
20240411,183700,63149973,493,493,493,493,0
|
|
20240411,183600,63149973,493,493,493,493,0
|
|
20240411,183500,63149973,493,493,493,493,0
|
|
20240411,183400,63149973,493,493,493,493,0
|
|
20240411,183300,63149973,493,493,493,493,0
|
|
20240411,183200,63149973,493,493,493,493,0
|
|
20240411,183100,63149973,493,493,493,493,0
|
|
20240411,183000,63149973,493,493,493,493,0
|
|
20240411,182900,63149973,493,493,493,493,0
|
|
20240411,182800,63149973,493,493,493,493,0
|
|
20240411,182700,63149973,493,493,493,493,0
|
|
20240411,182600,63149973,493,493,493,493,0
|
|
20240411,182500,63149973,493,493,493,493,0
|
|
20240411,182400,63149973,493,493,493,493,0
|
|
20240411,182300,63149973,493,493,493,493,0
|
|
20240411,182200,63149973,493,493,493,493,0
|
|
20240411,182100,63149973,493,493,493,493,0
|
|
20240411,182000,63149973,493,493,493,493,0
|
|
20240411,181900,63149973,493,493,493,493,0
|
|
20240411,181800,63149973,493,493,493,493,0
|
|
20240411,181700,63149973,493,493,493,493,2204
|
|
20240411,181600,63149973,493,493,493,493,0
|
|
20240411,181500,63149973,493,493,493,493,0
|
|
20240411,181400,63149973,493,493,493,493,0
|
|
20240411,181300,63149973,493,493,493,493,0
|
|
20240411,181200,63149973,493,493,493,493,0
|
|
20240411,181100,63149973,493,493,493,493,0
|
|
20240411,181000,63149973,493,493,493,493,0
|
|
20240411,180900,63149973,493,493,493,493,0
|
|
20240411,180800,63149973,493,493,493,493,0
|
|
20240411,180700,63149973,493,493,493,493,0
|
|
20240411,180600,63149973,493,493,493,493,0
|
|
20240411,180500,63149973,493,493,493,493,0
|
|
20240411,180400,63149973,493,493,493,493,0
|
|
20240411,180300,63149973,493,493,493,493,0
|
|
20240411,180200,63149973,493,493,493,493,0
|
|
20240411,180100,63149973,493,493,493,493,0
|
|
20240411,180000,63149973,493,493,493,493,0
|
|
20240411,175900,63149973,493,493,493,493,0
|
|
20240411,175800,63149973,493,493,493,493,0
|
|
20240411,175700,63149973,493,493,493,493,0
|
|
20240411,175600,63149973,493,493,493,493,0
|
|
20240411,175500,63149973,493,493,493,493,0
|
|
20240411,175400,63149973,493,493,493,493,0
|
|
20240411,175300,63149973,493,493,493,493,0
|
|
20240411,175200,63149973,493,493,493,493,0
|
|
20240411,175100,63149973,493,493,493,493,0
|
|
20240411,175000,63149973,493,493,493,493,0
|
|
20240411,174900,63149973,493,493,493,493,0
|
|
20240411,174800,63149973,493,493,493,493,0
|
|
20240411,174700,63149973,493,493,493,493,2204
|
|
20240411,174600,63149973,493,493,493,493,0
|
|
20240411,174500,63149973,493,493,493,493,0
|
|
20240411,174400,63149973,493,493,493,493,0
|
|
20240411,174300,63149973,493,493,493,493,0
|
|
20240411,174200,63149973,493,493,493,493,0
|
|
20240411,174100,63149973,493,493,493,493,0
|
|
20240411,174000,63149973,493,493,493,493,0
|
|
20240411,173900,63149973,493,493,493,493,0
|
|
20240411,173800,63149973,493,493,493,493,0
|
|
20240411,173700,63149973,493,493,493,493,0
|
|
20240411,173600,63149973,493,493,493,493,0
|
|
20240411,173500,63149973,493,493,493,493,0
|
|
20240411,173400,63149973,493,493,493,493,0
|
|
20240411,173300,63149973,493,493,493,493,0
|
|
20240411,173200,63149973,493,493,493,493,0
|
|
20240411,173100,63149973,493,493,493,493,0
|
|
20240411,173000,63149973,493,493,493,493,0
|
|
20240411,172900,63149973,493,493,493,493,0
|
|
20240411,172800,63149973,493,493,493,493,0
|
|
20240411,172700,63149973,493,493,493,493,0
|
|
20240411,172600,63149973,493,493,493,493,0
|
|
20240411,172500,63149973,493,493,493,493,0
|
|
20240411,172400,63149973,493,493,493,493,0
|
|
20240411,172300,63149973,493,493,493,493,0
|
|
20240411,172200,63149973,493,493,493,493,0
|
|
20240411,172100,63149973,493,493,493,493,0
|
|
20240411,172000,63149973,493,493,493,493,0
|
|
20240411,171900,63149973,493,493,493,493,0
|
|
20240411,171800,63149973,493,493,493,493,0
|
|
20240411,171700,63149973,493,493,493,493,2204
|
|
20240411,171600,63149973,493,493,493,493,0
|
|
20240411,171500,63149973,493,493,493,493,0
|
|
20240411,171400,63149973,493,493,493,493,0
|
|
20240411,171300,63149973,493,493,493,493,0
|
|
20240411,171200,63149973,493,493,493,493,0
|
|
20240411,171100,63149973,493,493,493,493,0
|
|
20240411,171000,63149973,493,493,493,493,0
|
|
20240411,170900,63149973,493,493,493,493,0
|
|
20240411,170800,63149973,493,493,493,493,0
|
|
20240411,170700,63149973,493,493,493,493,0
|
|
20240411,170600,63149973,493,493,493,493,0
|
|
20240411,170500,63149973,493,493,493,493,0
|
|
20240411,170400,63149973,493,493,493,493,0
|
|
20240411,170300,63149973,493,493,493,493,0
|
|
20240411,170200,63149973,493,493,493,493,0
|
|
20240411,170100,63149973,493,493,493,493,0
|
|
20240411,170000,63149973,493,493,493,493,0
|
|
20240411,165900,63149973,493,493,493,493,0
|
|
20240411,165800,63149973,493,493,493,493,0
|
|
20240411,165700,63149973,493,493,493,493,0
|
|
20240411,165600,63149973,493,493,493,493,0
|
|
20240411,165500,63149973,493,493,493,493,0
|
|
20240411,165400,63149973,493,493,493,493,0
|
|
20240411,165300,63149973,493,493,493,493,0
|
|
20240411,165200,63149973,493,493,493,493,0
|
|
20240411,165100,63149973,493,493,493,493,0
|
|
20240411,165000,63149973,493,493,493,493,0
|
|
20240411,164900,63149973,493,493,493,493,0
|
|
20240411,164800,63149973,493,493,493,493,0
|
|
20240411,164700,63149973,493,493,493,493,2204
|
|
20240411,164600,63149973,493,493,493,493,0
|
|
20240411,164500,63149973,493,493,493,493,0
|
|
20240411,164400,63149973,493,493,493,493,0
|
|
20240411,164300,63149973,493,493,493,493,0
|
|
20240411,164200,63149973,493,493,493,493,0
|
|
20240411,164100,63149973,493,493,493,493,0
|
|
20240411,164000,63149973,493,493,493,493,0
|
|
20240411,163900,63149973,493,493,493,493,0
|
|
20240411,163800,63149973,493,493,493,493,0
|
|
20240411,163700,63149973,493,493,493,493,0
|
|
20240411,163600,63149973,493,493,493,493,0
|
|
20240411,163500,63149973,493,493,493,493,0
|
|
20240411,163400,63149973,493,493,493,493,0
|
|
20240411,163300,63149973,493,493,493,493,0
|
|
20240411,163200,63149973,493,493,493,493,0
|
|
20240411,163100,63149973,493,493,493,493,0
|
|
20240411,163000,63149973,493,493,493,493,0
|
|
20240411,162900,63149973,493,493,493,493,0
|
|
20240411,162800,63149973,493,493,493,493,0
|
|
20240411,162700,63149973,493,493,493,493,0
|
|
20240411,162600,63149973,493,493,493,493,0
|
|
20240411,162500,63149973,493,493,493,493,0
|
|
20240411,162400,63149973,493,493,493,493,0
|
|
20240411,162300,63149973,493,493,493,493,0
|
|
20240411,162200,63149973,493,493,493,493,0
|
|
20240411,162100,63149973,493,493,493,493,0
|
|
20240411,162000,63149973,493,493,493,493,0
|
|
20240411,161900,63149973,493,493,493,493,0
|
|
20240411,161800,63149973,493,493,493,493,0
|
|
20240411,161700,63149973,493,493,493,493,2204
|
|
20240411,161600,63149973,493,493,493,493,0
|
|
20240411,161500,63149973,493,493,493,493,0
|
|
20240411,161400,63149973,493,493,493,493,0
|
|
20240411,161300,63149973,493,493,493,493,0
|
|
20240411,161200,63149973,493,493,493,493,0
|
|
20240411,161100,63149973,493,493,493,493,0
|
|
20240411,161000,63149973,493,493,493,493,0
|
|
20240411,160900,63149973,493,493,493,493,0
|
|
20240411,160800,63149973,493,493,493,493,0
|
|
20240411,160700,63149973,493,493,493,493,0
|
|
20240411,160600,63149973,493,493,493,493,0
|
|
20240411,160500,63149973,493,493,493,493,0
|
|
20240411,160400,63149973,493,493,493,493,0
|
|
20240411,160300,63149973,493,493,493,493,0
|
|
20240411,160200,63149973,493,493,493,493,0
|
|
20240411,160100,63149973,493,493,493,493,0
|
|
20240411,160000,63149973,493,493,493,493,0
|
|
20240411,155900,63149973,493,493,493,493,0
|
|
20240411,155800,63149973,493,493,493,493,0
|
|
20240411,155700,63149973,493,493,493,493,0
|
|
20240411,155600,63149973,493,493,493,493,0
|
|
20240411,155500,63149973,493,493,493,493,0
|
|
20240411,155400,63149973,493,493,493,493,0
|
|
20240411,155300,63149973,493,493,493,493,0
|
|
20240411,155200,63149973,493,493,493,493,0
|
|
20240411,155100,63149973,493,493,493,493,0
|
|
20240411,155000,63149973,493,493,493,493,0
|
|
20240411,154900,63149973,493,493,493,493,0
|
|
20240411,154800,63149973,493,493,493,493,0
|
|
20240411,154700,63149973,493,493,493,493,2204
|
|
20240411,154600,63149973,493,493,493,493,0
|
|
20240411,154500,63149973,493,493,493,493,0
|
|
20240411,154400,63149973,493,493,493,493,0
|
|
20240411,154300,63149973,493,493,493,493,0
|
|
20240411,154200,63149973,493,493,493,493,0
|
|
20240411,154100,63149973,493,493,493,493,0
|
|
20240411,154000,63149973,493,493,493,493,0
|
|
20240411,153900,63149973,493,493,493,493,0
|
|
20240411,153800,63149973,493,493,493,493,0
|
|
20240411,153700,63149973,493,493,493,493,0
|
|
20240411,153600,63149973,493,493,493,493,0
|
|
20240411,153500,63149973,493,493,493,493,0
|
|
20240411,153400,63149973,493,493,493,493,0
|
|
20240411,153300,63149973,493,493,493,493,0
|
|
20240411,153200,63149973,493,493,493,493,0
|
|
20240411,153100,63149973,493,493,493,493,0
|
|
20240411,153000,63149973,493,493,493,493,2204
|
|
20240411,152900,62063401,497,497,497,497,0
|
|
20240411,152800,62063401,497,497,497,497,0
|
|
20240411,152700,62063401,497,497,497,497,0
|
|
20240411,152600,62063401,497,497,497,497,0
|
|
20240411,152500,62063401,497,497,497,497,0
|
|
20240411,152400,62063401,497,497,497,497,0
|
|
20240411,152300,62063401,497,497,497,497,0
|
|
20240411,152200,62063401,497,497,497,497,0
|
|
20240411,152100,62063401,497,497,497,497,0
|
|
20240411,152000,62063401,497,497,497,497,0
|
|
20240411,151900,62063401,497,497,497,497,1
|
|
20240411,151800,62062904,493,494,494,493,1600
|
|
20240411,151700,61274080,497,494,497,494,2001
|
|
20240411,151600,60285583,497,497,497,497,1
|
|
20240411,151500,60285086,495,495,495,495,12
|
|
20240411,151400,60279146,497,497,497,497,0
|
|
20240411,151300,60279146,497,497,497,497,0
|
|
20240411,151200,60279146,497,497,497,497,0
|
|
20240411,151100,60279146,497,497,497,497,0
|
|
20240411,151000,60279146,497,497,497,497,0
|
|
20240411,150900,60279146,497,497,497,497,0
|
|
20240411,150800,60279146,497,497,497,497,0
|
|
20240411,150700,60279146,497,497,497,497,0
|
|
20240411,150600,60279146,497,497,497,497,0
|
|
20240411,150500,60279146,497,497,497,497,0
|
|
20240411,150400,60279146,497,497,497,497,0
|
|
20240411,150300,60279146,497,497,497,497,0
|
|
20240411,150200,60279146,497,497,497,497,0
|
|
20240411,150100,60279146,497,497,497,497,0
|
|
20240411,150000,60279146,497,497,497,497,0
|
|
20240411,145900,60279146,497,497,497,497,0
|
|
20240411,145800,60279146,497,497,497,497,0
|
|
20240411,145700,60279146,497,497,497,497,0
|
|
20240411,145600,60279146,497,496,497,496,3
|
|
20240411,145500,60277657,495,495,495,495,0
|
|
20240411,145400,60277657,495,495,495,495,0
|
|
20240411,145300,60277657,495,495,495,495,0
|
|
20240411,145200,60277657,495,495,495,495,0
|
|
20240411,145100,60277657,495,495,495,495,0
|
|
20240411,145000,60277657,495,495,495,495,1
|
|
20240411,144900,60277162,496,496,496,496,2
|
|
20240411,144800,60276170,496,496,496,496,124
|
|
20240411,144700,60214666,496,496,496,496,0
|
|
20240411,144600,60214666,496,496,496,496,0
|
|
20240411,144500,60214666,496,496,496,496,0
|
|
20240411,144400,60214666,496,496,496,496,0
|
|
20240411,144300,60214666,496,496,496,496,0
|
|
20240411,144200,60214666,496,496,496,496,0
|
|
20240411,144100,60214666,496,496,496,496,0
|
|
20240411,144000,60214666,496,495,496,493,201
|
|
20240411,143900,60115560,495,495,495,495,0
|
|
20240411,143800,60115560,495,495,495,495,0
|
|
20240411,143700,60115560,495,495,495,495,0
|
|
20240411,143600,60115560,495,495,495,495,147
|
|
20240411,143500,60042795,495,495,495,495,2536
|
|
20240411,143400,58787475,495,495,495,495,0
|
|
20240411,143300,58787475,495,495,495,495,0
|
|
20240411,143200,58787475,495,495,495,495,0
|
|
20240411,143100,58787475,495,495,495,495,0
|
|
20240411,143000,58787475,495,495,495,495,0
|
|
20240411,142900,58787475,495,495,495,495,0
|
|
20240411,142800,58787475,495,495,495,495,200
|
|
20240411,142700,58688475,495,495,495,495,0
|
|
20240411,142600,58688475,495,495,495,495,0
|
|
20240411,142500,58688475,495,495,495,495,0
|
|
20240411,142400,58688475,495,493,495,493,153
|
|
20240411,142300,58613044,495,495,495,495,1
|
|
20240411,142200,58612549,494,494,494,494,850
|
|
20240411,142100,58192649,496,496,496,496,0
|
|
20240411,142000,58192649,496,496,496,496,0
|
|
20240411,141900,58192649,496,496,496,496,0
|
|
20240411,141800,58192649,496,496,496,496,0
|
|
20240411,141700,58192649,496,496,496,496,0
|
|
20240411,141600,58192649,496,496,496,496,0
|
|
20240411,141500,58192649,496,496,496,496,0
|
|
20240411,141400,58192649,496,496,496,496,0
|
|
20240411,141300,58192649,496,496,496,496,0
|
|
20240411,141200,58192649,496,496,496,496,0
|
|
20240411,141100,58192649,496,496,496,496,0
|
|
20240411,141000,58192649,496,496,496,496,0
|
|
20240411,140900,58192649,496,496,496,496,0
|
|
20240411,140800,58192649,496,496,496,496,0
|
|
20240411,140700,58192649,496,495,496,495,4
|
|
20240411,140600,58190668,495,495,495,495,1816
|
|
20240411,140500,57291748,495,495,495,495,10
|
|
20240411,140400,57286798,495,495,495,495,0
|
|
20240411,140300,57286798,495,495,495,495,3130
|
|
20240411,140200,55737448,495,495,495,495,400
|
|
20240411,140100,55539448,496,496,496,496,0
|
|
20240411,140000,55539448,496,495,496,495,501
|
|
20240411,135900,55291452,496,496,496,496,0
|
|
20240411,135800,55291452,496,496,496,496,0
|
|
20240411,135700,55291452,496,496,496,496,0
|
|
20240411,135600,55291452,496,496,496,496,1
|
|
20240411,135500,55290956,495,495,495,495,0
|
|
20240411,135400,55290956,495,495,495,495,0
|
|
20240411,135300,55290956,495,495,495,495,0
|
|
20240411,135200,55290956,495,495,495,495,0
|
|
20240411,135100,55290956,495,495,495,495,0
|
|
20240411,135000,55290956,495,495,495,495,0
|
|
20240411,134900,55290956,495,495,495,495,924
|
|
20240411,134800,54833576,495,495,495,495,1
|
|
20240411,134700,54833081,495,495,495,495,891
|
|
20240411,134600,54392036,494,494,494,494,0
|
|
20240411,134500,54392036,494,494,494,494,0
|
|
20240411,134400,54392036,494,494,494,494,0
|
|
20240411,134300,54392036,494,494,494,494,0
|
|
20240411,134200,54392036,494,494,494,494,0
|
|
20240411,134100,54392036,494,494,494,494,0
|
|
20240411,134000,54392036,494,494,494,494,0
|
|
20240411,133900,54392036,494,494,494,494,0
|
|
20240411,133800,54392036,494,494,494,494,124
|
|
20240411,133700,54330780,494,494,494,494,0
|
|
20240411,133600,54330780,494,494,494,494,1888
|
|
20240411,133500,53398108,496,496,496,494,2111
|
|
20240411,133400,52355268,494,494,494,494,2890
|
|
20240411,133300,50927608,494,494,494,494,0
|
|
20240411,133200,50927608,494,494,494,494,0
|
|
20240411,133100,50927608,494,494,494,494,0
|
|
20240411,133000,50927608,494,494,494,494,0
|
|
20240411,132900,50927608,494,493,494,493,1491
|
|
20240411,132800,50192372,493,493,493,493,0
|
|
20240411,132700,50192372,493,493,493,493,12391
|
|
20240411,132600,44083609,493,493,493,493,0
|
|
20240411,132500,44083609,493,493,493,493,1
|
|
20240411,132400,44083116,494,494,494,494,0
|
|
20240411,132300,44083116,494,494,494,494,0
|
|
20240411,132200,44083116,494,494,494,494,0
|
|
20240411,132100,44083116,494,494,494,494,0
|
|
20240411,132000,44083116,494,494,494,494,0
|
|
20240411,131900,44083116,494,494,494,494,0
|
|
20240411,131800,44083116,494,494,494,494,0
|
|
20240411,131700,44083116,494,494,494,494,0
|
|
20240411,131600,44083116,494,494,494,494,0
|
|
20240411,131500,44083116,494,494,494,494,0
|
|
20240411,131400,44083116,494,494,494,494,0
|
|
20240411,131300,44083116,494,494,494,494,0
|
|
20240411,131200,44083116,494,494,494,494,0
|
|
20240411,131100,44083116,494,494,494,494,0
|
|
20240411,131000,44083116,494,494,494,494,0
|
|
20240411,130900,44083116,494,494,494,494,0
|
|
20240411,130800,44083116,494,494,494,494,0
|
|
20240411,130700,44083116,494,494,494,494,0
|
|
20240411,130600,44083116,494,494,494,494,0
|
|
20240411,130500,44083116,494,494,494,494,0
|
|
20240411,130400,44083116,494,493,494,493,55
|
|
20240411,130300,44056000,491,491,491,491,0
|
|
20240411,130200,44056000,491,491,491,491,1000
|
|
20240411,130100,43565000,493,493,493,493,0
|
|
20240411,130000,43565000,493,491,493,491,579
|
|
20240411,125900,43280290,491,491,491,491,24
|
|
20240411,125800,43268506,494,494,494,494,0
|
|
20240411,125700,43268506,494,494,494,494,0
|
|
20240411,125600,43268506,494,494,494,494,0
|
|
20240411,125500,43268506,494,494,494,494,0
|
|
20240411,125400,43268506,494,494,494,494,15
|
|
20240411,125300,43261096,494,494,494,494,3
|
|
20240411,125200,43259614,496,496,496,496,0
|
|
20240411,125100,43259614,496,496,496,496,0
|
|
20240411,125000,43259614,496,496,496,496,0
|
|
20240411,124900,43259614,496,496,496,496,0
|
|
20240411,124800,43259614,496,496,496,496,0
|
|
20240411,124700,43259614,496,496,496,496,0
|
|
20240411,124600,43259614,496,489,496,489,444
|
|
20240411,124500,43042228,489,489,489,489,2190
|
|
20240411,124400,41971318,489,489,489,489,100
|
|
20240411,124300,41922418,489,489,489,489,11
|
|
20240411,124200,41917039,489,489,489,489,7
|
|
20240411,124100,41913616,489,489,489,489,0
|
|
20240411,124000,41913616,489,489,489,489,1
|
|
20240411,123900,41913127,487,489,489,487,231
|
|
20240411,123800,41800230,489,489,489,489,0
|
|
20240411,123700,41800230,489,489,489,489,100
|
|
20240411,123600,41751330,489,489,489,489,0
|
|
20240411,123500,41751330,489,489,489,489,0
|
|
20240411,123400,41751330,489,489,489,489,0
|
|
20240411,123300,41751330,489,489,489,489,0
|
|
20240411,123200,41751330,489,489,489,489,0
|
|
20240411,123100,41751330,489,489,489,489,0
|
|
20240411,123000,41751330,489,489,489,489,0
|
|
20240411,122900,41751330,489,489,489,489,0
|
|
20240411,122800,41751330,489,489,489,489,0
|
|
20240411,122700,41751330,489,489,489,489,0
|
|
20240411,122600,41751330,489,489,489,489,0
|
|
20240411,122500,41751330,489,489,489,489,1
|
|
20240411,122400,41750841,488,488,488,488,0
|
|
20240411,122300,41750841,488,488,488,488,1
|
|
20240411,122200,41750353,489,489,489,489,0
|
|
20240411,122100,41750353,489,489,489,489,0
|
|
20240411,122000,41750353,489,489,489,489,0
|
|
20240411,121900,41750353,489,489,489,489,0
|
|
20240411,121800,41750353,489,489,489,489,0
|
|
20240411,121700,41750353,489,489,489,489,100
|
|
20240411,121600,41701453,489,489,489,489,0
|
|
20240411,121500,41701453,489,489,489,489,0
|
|
20240411,121400,41701453,489,489,489,489,0
|
|
20240411,121300,41701453,489,489,489,489,0
|
|
20240411,121200,41701453,489,489,489,489,0
|
|
20240411,121100,41701453,489,489,489,489,0
|
|
20240411,121000,41701453,489,489,489,489,100
|
|
20240411,120900,41652553,489,489,489,489,0
|
|
20240411,120800,41652553,489,489,489,489,0
|
|
20240411,120700,41652553,489,489,489,489,0
|
|
20240411,120600,41652553,489,489,489,489,0
|
|
20240411,120500,41652553,489,489,489,489,0
|
|
20240411,120400,41652553,489,489,489,489,0
|
|
20240411,120300,41652553,489,489,489,489,0
|
|
20240411,120200,41652553,489,489,489,489,1
|
|
20240411,120100,41652064,485,485,485,485,591
|
|
20240411,120000,41365429,485,485,485,485,0
|
|
20240411,115900,41365429,485,485,485,485,0
|
|
20240411,115800,41365429,485,485,485,485,0
|
|
20240411,115700,41365429,485,485,485,485,2000
|
|
20240411,115600,40395429,485,485,485,485,1
|
|
20240411,115500,40394944,482,482,482,482,0
|
|
20240411,115400,40394944,482,482,482,482,1601
|
|
20240411,115300,39623262,488,488,488,488,0
|
|
20240411,115200,39623262,488,488,488,488,0
|
|
20240411,115100,39623262,488,488,488,488,0
|
|
20240411,115000,39623262,488,488,488,488,0
|
|
20240411,114900,39623262,488,488,488,488,0
|
|
20240411,114800,39623262,488,482,488,482,301
|
|
20240411,114700,39478174,483,488,488,483,368
|
|
20240411,114600,39300291,488,488,488,488,0
|
|
20240411,114500,39300291,488,488,488,488,0
|
|
20240411,114400,39300291,488,488,488,488,0
|
|
20240411,114300,39300291,488,488,488,488,0
|
|
20240411,114200,39300291,488,488,488,488,0
|
|
20240411,114100,39300291,488,488,488,488,0
|
|
20240411,114000,39300291,488,488,488,488,0
|
|
20240411,113900,39300291,488,488,488,488,0
|
|
20240411,113800,39300291,488,488,488,488,0
|
|
20240411,113700,39300291,488,488,488,488,131
|
|
20240411,113600,39236363,488,488,488,488,1
|
|
20240411,113500,39235875,487,483,487,483,2130
|
|
20240411,113400,38206141,483,483,483,483,0
|
|
20240411,113300,38206141,483,483,483,483,0
|
|
20240411,113200,38206141,483,483,483,483,0
|
|
20240411,113100,38206141,483,483,483,483,0
|
|
20240411,113000,38206141,483,483,483,483,0
|
|
20240411,112900,38206141,483,483,483,483,0
|
|
20240411,112800,38206141,483,483,483,483,0
|
|
20240411,112700,38206141,483,483,483,483,4
|
|
20240411,112600,38204209,482,482,482,482,200
|
|
20240411,112500,38107809,485,485,485,485,0
|
|
20240411,112400,38107809,485,485,485,485,0
|
|
20240411,112300,38107809,485,483,486,483,608
|
|
20240411,112200,37813992,484,479,484,479,804
|
|
20240411,112100,37428856,484,484,484,484,0
|
|
20240411,112000,37428856,484,487,487,478,746
|
|
20240411,111900,37071976,488,488,488,488,0
|
|
20240411,111800,37071976,488,488,488,488,0
|
|
20240411,111700,37071976,488,488,488,488,0
|
|
20240411,111600,37071976,488,488,488,488,0
|
|
20240411,111500,37071976,488,488,488,488,0
|
|
20240411,111400,37071976,488,488,488,488,0
|
|
20240411,111300,37071976,488,488,488,488,0
|
|
20240411,111200,37071976,488,488,488,488,0
|
|
20240411,111100,37071976,488,488,488,488,21
|
|
20240411,111000,37061728,489,489,489,489,0
|
|
20240411,110900,37061728,489,489,489,489,0
|
|
20240411,110800,37061728,489,479,489,479,205
|
|
20240411,110700,36963396,477,485,485,477,39420
|
|
20240411,110600,18031760,485,485,486,485,201
|
|
20240411,110500,17934274,488,488,488,488,0
|
|
20240411,110400,17934274,488,488,488,488,100
|
|
20240411,110300,17885474,489,489,489,489,0
|
|
20240411,110200,17885474,489,489,489,489,1
|
|
20240411,110100,17884985,486,486,486,486,80
|
|
20240411,110000,17846105,493,493,493,493,0
|
|
20240411,105900,17846105,493,493,493,493,0
|
|
20240411,105800,17846105,493,491,493,491,200
|
|
20240411,105700,17747736,487,488,488,487,3376
|
|
20240411,105600,16100808,493,493,493,493,0
|
|
20240411,105500,16100808,493,493,493,493,0
|
|
20240411,105400,16100808,493,493,493,493,0
|
|
20240411,105300,16100808,493,493,493,493,6
|
|
20240411,105200,16097850,494,494,494,494,0
|
|
20240411,105100,16097850,494,494,494,494,0
|
|
20240411,105000,16097850,494,494,494,494,0
|
|
20240411,104900,16097850,494,494,494,494,0
|
|
20240411,104800,16097850,494,494,494,494,0
|
|
20240411,104700,16097850,494,494,494,494,0
|
|
20240411,104600,16097850,494,494,494,494,0
|
|
20240411,104500,16097850,494,494,494,494,0
|
|
20240411,104400,16097850,494,494,494,494,0
|
|
20240411,104300,16097850,494,494,494,494,1
|
|
20240411,104200,16097356,488,488,488,488,800
|
|
20240411,104100,15706956,497,497,497,497,0
|
|
20240411,104000,15706956,497,497,497,497,0
|
|
20240411,103900,15706956,497,497,497,497,0
|
|
20240411,103800,15706956,497,497,497,497,0
|
|
20240411,103700,15706956,497,497,497,497,0
|
|
20240411,103600,15706956,497,497,497,497,0
|
|
20240411,103500,15706956,497,497,497,497,0
|
|
20240411,103400,15706956,497,497,497,497,0
|
|
20240411,103300,15706956,497,497,497,497,0
|
|
20240411,103200,15706956,497,497,497,497,0
|
|
20240411,103100,15706956,497,497,497,497,0
|
|
20240411,103000,15706956,497,497,497,497,0
|
|
20240411,102900,15706956,497,497,497,497,0
|
|
20240411,102800,15706956,497,489,497,489,286
|
|
20240411,102700,15567094,497,497,497,497,1
|
|
20240411,102600,15566597,489,489,489,489,16
|
|
20240411,102500,15558773,497,497,497,497,1
|
|
20240411,102400,15558276,497,497,497,497,0
|
|
20240411,102300,15558276,497,497,497,497,0
|
|
20240411,102200,15558276,497,494,497,494,20
|
|
20240411,102100,15548391,489,489,489,489,0
|
|
20240411,102000,15548391,489,489,489,489,2
|
|
20240411,101900,15547413,495,495,495,495,0
|
|
20240411,101800,15547413,495,495,495,495,0
|
|
20240411,101700,15547413,495,494,495,494,120
|
|
20240411,101600,15488052,495,495,495,495,0
|
|
20240411,101500,15488052,495,494,495,494,982
|
|
20240411,101400,15002872,494,494,494,494,0
|
|
20240411,101300,15002872,494,494,494,494,0
|
|
20240411,101200,15002872,494,494,494,494,0
|
|
20240411,101100,15002872,494,494,494,494,0
|
|
20240411,101000,15002872,494,494,494,494,0
|
|
20240411,100900,15002872,494,494,494,494,0
|
|
20240411,100800,15002872,494,494,494,494,0
|
|
20240411,100700,15002872,494,494,494,494,1
|
|
20240411,100600,15002378,494,494,494,494,1083
|
|
20240411,100500,14467376,495,495,495,495,0
|
|
20240411,100400,14467376,495,495,495,495,0
|
|
20240411,100300,14467376,495,495,495,495,0
|
|
20240411,100200,14467376,495,495,495,495,0
|
|
20240411,100100,14467376,495,495,495,495,1
|
|
20240411,100000,14466881,495,495,495,495,0
|
|
20240411,095900,14466881,495,495,495,495,0
|
|
20240411,095800,14466881,495,495,495,495,0
|
|
20240411,095700,14466881,495,495,495,495,1
|
|
20240411,095600,14466386,495,495,495,495,0
|
|
20240411,095500,14466386,495,495,495,495,0
|
|
20240411,095400,14466386,495,495,495,495,0
|
|
20240411,095300,14466386,495,495,495,495,0
|
|
20240411,095200,14466386,495,495,495,495,1
|
|
20240411,095100,14465891,489,489,489,489,67
|
|
20240411,095000,14433128,495,495,495,495,0
|
|
20240411,094900,14433128,495,495,495,495,0
|
|
20240411,094800,14433128,495,495,495,495,0
|
|
20240411,094700,14433128,495,495,495,495,12
|
|
20240411,094600,14427188,495,495,495,495,1
|
|
20240411,094500,14426693,489,489,489,489,8
|
|
20240411,094400,14422781,497,496,497,496,360
|
|
20240411,094300,14244106,489,496,496,489,127
|
|
20240411,094200,14181121,497,489,497,489,941
|
|
20240411,094100,13720884,497,497,497,497,5
|
|
20240411,094000,13718399,497,497,497,497,0
|
|
20240411,093900,13718399,497,497,497,497,0
|
|
20240411,093800,13718399,497,497,497,497,9
|
|
20240411,093700,13713926,497,497,497,497,0
|
|
20240411,093600,13713926,497,497,497,497,208
|
|
20240411,093500,13610550,497,497,497,497,0
|
|
20240411,093400,13610550,497,497,497,497,1008
|
|
20240411,093300,13109574,497,495,497,495,15
|
|
20240411,093200,13102146,495,494,495,494,120
|
|
20240411,093100,13042755,494,494,494,494,11
|
|
20240411,093000,13037321,495,495,495,495,0
|
|
20240411,092900,13037321,495,494,495,494,350
|
|
20240411,092800,12864112,494,493,494,493,285
|
|
20240411,092700,12723485,495,495,495,495,231
|
|
20240411,092600,12609140,495,495,495,495,267
|
|
20240411,092500,12476975,495,495,495,495,561
|
|
20240411,092400,12199280,495,495,495,495,557
|
|
20240411,092300,11923565,495,495,495,495,10
|
|
20240411,092200,11918615,495,495,495,495,0
|
|
20240411,092100,11918615,495,495,495,495,0
|
|
20240411,092000,11918615,495,494,495,494,271
|
|
20240411,091900,11784480,494,493,494,493,521
|
|
20240411,091800,11527366,493,490,493,490,385
|
|
20240411,091700,11337888,490,488,490,488,625
|
|
20240411,091600,11032638,488,488,488,488,0
|
|
20240411,091500,11032638,488,488,488,488,0
|
|
20240411,091400,11032638,488,488,488,488,83
|
|
20240411,091300,10992134,489,489,489,489,20
|
|
20240411,091200,10982354,489,481,489,481,2221
|
|
20240411,091100,9909911,480,480,480,480,2020
|
|
20240411,091000,8940311,480,479,480,479,650
|
|
20240411,090900,8628321,480,479,480,477,213
|
|
20240411,090800,8526177,479,480,480,479,450
|
|
20240411,090700,8310179,481,481,481,481,360
|
|
20240411,090600,8137019,483,482,485,480,19
|
|
20240411,090500,8127827,487,493,493,482,12332
|
|
20240411,090400,2172526,490,493,493,490,40
|
|
20240411,090300,2152883,498,499,499,498,206
|
|
20240411,090200,2050290,499,494,499,494,1021
|
|
20240411,090100,1545296,503,503,503,503,1600
|
|
20240411,090000,740496,503,493,503,493,1502
|