620 lines
26 KiB
CSV
620 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,191700,52144076,488,488,488,488,532
|
|
20240415,191600,52144076,488,488,488,488,0
|
|
20240415,191500,52144076,488,488,488,488,0
|
|
20240415,191400,52144076,488,488,488,488,0
|
|
20240415,191300,52144076,488,488,488,488,0
|
|
20240415,191200,52144076,488,488,488,488,0
|
|
20240415,191100,52144076,488,488,488,488,0
|
|
20240415,191000,52144076,488,488,488,488,0
|
|
20240415,190900,52144076,488,488,488,488,0
|
|
20240415,190800,52144076,488,488,488,488,0
|
|
20240415,190700,52144076,488,488,488,488,0
|
|
20240415,190600,52144076,488,488,488,488,0
|
|
20240415,190500,52144076,488,488,488,488,0
|
|
20240415,190400,52144076,488,488,488,488,0
|
|
20240415,190300,52144076,488,488,488,488,0
|
|
20240415,190200,52144076,488,488,488,488,0
|
|
20240415,190100,52144076,488,488,488,488,0
|
|
20240415,190000,52144076,488,488,488,488,0
|
|
20240415,185900,52144076,488,488,488,488,0
|
|
20240415,185800,52144076,488,488,488,488,0
|
|
20240415,185700,52144076,488,488,488,488,0
|
|
20240415,185600,52144076,488,488,488,488,0
|
|
20240415,185500,52144076,488,488,488,488,0
|
|
20240415,185400,52144076,488,488,488,488,0
|
|
20240415,185300,52144076,488,488,488,488,0
|
|
20240415,185200,52144076,488,488,488,488,0
|
|
20240415,185100,52144076,488,488,488,488,0
|
|
20240415,185000,52144076,488,488,488,488,0
|
|
20240415,184900,52144076,488,488,488,488,0
|
|
20240415,184800,52144076,488,488,488,488,0
|
|
20240415,184700,52144076,488,488,488,488,532
|
|
20240415,184600,52144076,488,488,488,488,0
|
|
20240415,184500,52144076,488,488,488,488,0
|
|
20240415,184400,52144076,488,488,488,488,0
|
|
20240415,184300,52144076,488,488,488,488,0
|
|
20240415,184200,52144076,488,488,488,488,0
|
|
20240415,184100,52144076,488,488,488,488,0
|
|
20240415,184000,52144076,488,488,488,488,0
|
|
20240415,183900,52144076,488,488,488,488,0
|
|
20240415,183800,52144076,488,488,488,488,0
|
|
20240415,183700,52144076,488,488,488,488,0
|
|
20240415,183600,52144076,488,488,488,488,0
|
|
20240415,183500,52144076,488,488,488,488,0
|
|
20240415,183400,52144076,488,488,488,488,0
|
|
20240415,183300,52144076,488,488,488,488,0
|
|
20240415,183200,52144076,488,488,488,488,0
|
|
20240415,183100,52144076,488,488,488,488,0
|
|
20240415,183000,52144076,488,488,488,488,0
|
|
20240415,182900,52144076,488,488,488,488,0
|
|
20240415,182800,52144076,488,488,488,488,0
|
|
20240415,182700,52144076,488,488,488,488,0
|
|
20240415,182600,52144076,488,488,488,488,0
|
|
20240415,182500,52144076,488,488,488,488,0
|
|
20240415,182400,52144076,488,488,488,488,0
|
|
20240415,182300,52144076,488,488,488,488,0
|
|
20240415,182200,52144076,488,488,488,488,0
|
|
20240415,182100,52144076,488,488,488,488,0
|
|
20240415,182000,52144076,488,488,488,488,0
|
|
20240415,181900,52144076,488,488,488,488,0
|
|
20240415,181800,52144076,488,488,488,488,0
|
|
20240415,181700,52144076,488,488,488,488,532
|
|
20240415,181600,52144076,488,488,488,488,0
|
|
20240415,181500,52144076,488,488,488,488,0
|
|
20240415,181400,52144076,488,488,488,488,0
|
|
20240415,181300,52144076,488,488,488,488,0
|
|
20240415,181200,52144076,488,488,488,488,0
|
|
20240415,181100,52144076,488,488,488,488,0
|
|
20240415,181000,52144076,488,488,488,488,0
|
|
20240415,180900,52144076,488,488,488,488,0
|
|
20240415,180800,52144076,488,488,488,488,0
|
|
20240415,180700,52144076,488,488,488,488,0
|
|
20240415,180600,52144076,488,488,488,488,0
|
|
20240415,180500,52144076,488,488,488,488,0
|
|
20240415,180400,52144076,488,488,488,488,0
|
|
20240415,180300,52144076,488,488,488,488,0
|
|
20240415,180200,52144076,488,488,488,488,0
|
|
20240415,180100,52144076,488,488,488,488,0
|
|
20240415,180000,52144076,488,488,488,488,0
|
|
20240415,175900,52144076,488,488,488,488,0
|
|
20240415,175800,52144076,488,488,488,488,0
|
|
20240415,175700,52144076,488,488,488,488,0
|
|
20240415,175600,52144076,488,488,488,488,0
|
|
20240415,175500,52144076,488,488,488,488,0
|
|
20240415,175400,52144076,488,488,488,488,0
|
|
20240415,175300,52144076,488,488,488,488,0
|
|
20240415,175200,52144076,488,488,488,488,0
|
|
20240415,175100,52144076,488,488,488,488,0
|
|
20240415,175000,52144076,488,488,488,488,0
|
|
20240415,174900,52144076,488,488,488,488,0
|
|
20240415,174800,52144076,488,488,488,488,0
|
|
20240415,174700,52144076,488,488,488,488,532
|
|
20240415,174600,52144076,488,488,488,488,0
|
|
20240415,174500,52144076,488,488,488,488,0
|
|
20240415,174400,52144076,488,488,488,488,0
|
|
20240415,174300,52144076,488,488,488,488,0
|
|
20240415,174200,52144076,488,488,488,488,0
|
|
20240415,174100,52144076,488,488,488,488,0
|
|
20240415,174000,52144076,488,488,488,488,0
|
|
20240415,173900,52144076,488,488,488,488,0
|
|
20240415,173800,52144076,488,488,488,488,0
|
|
20240415,173700,52144076,488,488,488,488,0
|
|
20240415,173600,52144076,488,488,488,488,0
|
|
20240415,173500,52144076,488,488,488,488,0
|
|
20240415,173400,52144076,488,488,488,488,0
|
|
20240415,173300,52144076,488,488,488,488,0
|
|
20240415,173200,52144076,488,488,488,488,0
|
|
20240415,173100,52144076,488,488,488,488,0
|
|
20240415,173000,52144076,488,488,488,488,0
|
|
20240415,172900,52144076,488,488,488,488,0
|
|
20240415,172800,52144076,488,488,488,488,0
|
|
20240415,172700,52144076,488,488,488,488,0
|
|
20240415,172600,52144076,488,488,488,488,0
|
|
20240415,172500,52144076,488,488,488,488,0
|
|
20240415,172400,52144076,488,488,488,488,0
|
|
20240415,172300,52144076,488,488,488,488,0
|
|
20240415,172200,52144076,488,488,488,488,0
|
|
20240415,172100,52144076,488,488,488,488,0
|
|
20240415,172000,52144076,488,488,488,488,0
|
|
20240415,171900,52144076,488,488,488,488,0
|
|
20240415,171800,52144076,488,488,488,488,0
|
|
20240415,171700,52144076,488,488,488,488,532
|
|
20240415,171600,52144076,488,488,488,488,0
|
|
20240415,171500,52144076,488,488,488,488,0
|
|
20240415,171400,52144076,488,488,488,488,0
|
|
20240415,171300,52144076,488,488,488,488,0
|
|
20240415,171200,52144076,488,488,488,488,0
|
|
20240415,171100,52144076,488,488,488,488,0
|
|
20240415,171000,52144076,488,488,488,488,0
|
|
20240415,170900,52144076,488,488,488,488,0
|
|
20240415,170800,52144076,488,488,488,488,0
|
|
20240415,170700,52144076,488,488,488,488,0
|
|
20240415,170600,52144076,488,488,488,488,0
|
|
20240415,170500,52144076,488,488,488,488,0
|
|
20240415,170400,52144076,488,488,488,488,0
|
|
20240415,170300,52144076,488,488,488,488,0
|
|
20240415,170200,52144076,488,488,488,488,0
|
|
20240415,170100,52144076,488,488,488,488,0
|
|
20240415,170000,52144076,488,488,488,488,0
|
|
20240415,165900,52144076,488,488,488,488,0
|
|
20240415,165800,52144076,488,488,488,488,0
|
|
20240415,165700,52144076,488,488,488,488,0
|
|
20240415,165600,52144076,488,488,488,488,0
|
|
20240415,165500,52144076,488,488,488,488,0
|
|
20240415,165400,52144076,488,488,488,488,0
|
|
20240415,165300,52144076,488,488,488,488,0
|
|
20240415,165200,52144076,488,488,488,488,0
|
|
20240415,165100,52144076,488,488,488,488,0
|
|
20240415,165000,52144076,488,488,488,488,0
|
|
20240415,164900,52144076,488,488,488,488,0
|
|
20240415,164800,52144076,488,488,488,488,0
|
|
20240415,164700,52144076,488,488,488,488,532
|
|
20240415,164600,52144076,488,488,488,488,0
|
|
20240415,164500,52144076,488,488,488,488,0
|
|
20240415,164400,52144076,488,488,488,488,0
|
|
20240415,164300,52144076,488,488,488,488,0
|
|
20240415,164200,52144076,488,488,488,488,0
|
|
20240415,164100,52144076,488,488,488,488,0
|
|
20240415,164000,52144076,488,488,488,488,0
|
|
20240415,163900,52144076,488,488,488,488,0
|
|
20240415,163800,52144076,488,488,488,488,0
|
|
20240415,163700,52144076,488,488,488,488,0
|
|
20240415,163600,52144076,488,488,488,488,0
|
|
20240415,163500,52144076,488,488,488,488,0
|
|
20240415,163400,52144076,488,488,488,488,0
|
|
20240415,163300,52144076,488,488,488,488,0
|
|
20240415,163200,52144076,488,488,488,488,0
|
|
20240415,163100,52144076,488,488,488,488,0
|
|
20240415,163000,52144076,488,488,488,488,0
|
|
20240415,162900,52144076,488,488,488,488,0
|
|
20240415,162800,52144076,488,488,488,488,0
|
|
20240415,162700,52144076,488,488,488,488,0
|
|
20240415,162600,52144076,488,488,488,488,0
|
|
20240415,162500,52144076,488,488,488,488,0
|
|
20240415,162400,52144076,488,488,488,488,0
|
|
20240415,162300,52144076,488,488,488,488,0
|
|
20240415,162200,52144076,488,488,488,488,0
|
|
20240415,162100,52144076,488,488,488,488,0
|
|
20240415,162000,52144076,488,488,488,488,0
|
|
20240415,161900,52144076,488,488,488,488,0
|
|
20240415,161800,52144076,488,488,488,488,0
|
|
20240415,161700,52144076,488,488,488,488,532
|
|
20240415,161600,52144076,488,488,488,488,0
|
|
20240415,161500,52144076,488,488,488,488,0
|
|
20240415,161400,52144076,488,488,488,488,0
|
|
20240415,161300,52144076,488,488,488,488,0
|
|
20240415,161200,52144076,488,488,488,488,0
|
|
20240415,161100,52144076,488,488,488,488,0
|
|
20240415,161000,52144076,488,488,488,488,0
|
|
20240415,160900,52144076,488,488,488,488,0
|
|
20240415,160800,52144076,488,488,488,488,0
|
|
20240415,160700,52144076,488,488,488,488,0
|
|
20240415,160600,52144076,488,488,488,488,0
|
|
20240415,160500,52144076,488,488,488,488,0
|
|
20240415,160400,52144076,488,488,488,488,0
|
|
20240415,160300,52144076,488,488,488,488,0
|
|
20240415,160200,52144076,488,488,488,488,0
|
|
20240415,160100,52144076,488,488,488,488,0
|
|
20240415,160000,52144076,488,488,488,488,0
|
|
20240415,155900,52144076,488,488,488,488,0
|
|
20240415,155800,52144076,488,488,488,488,0
|
|
20240415,155700,52144076,488,488,488,488,0
|
|
20240415,155600,52144076,488,488,488,488,0
|
|
20240415,155500,52144076,488,488,488,488,0
|
|
20240415,155400,52144076,488,488,488,488,0
|
|
20240415,155300,52144076,488,488,488,488,0
|
|
20240415,155200,52144076,488,488,488,488,0
|
|
20240415,155100,52144076,488,488,488,488,0
|
|
20240415,155000,52144076,488,488,488,488,0
|
|
20240415,154900,52144076,488,488,488,488,0
|
|
20240415,154800,52144076,488,488,488,488,0
|
|
20240415,154700,52144076,488,488,488,488,532
|
|
20240415,154600,52144076,488,488,488,488,0
|
|
20240415,154500,52144076,488,488,488,488,0
|
|
20240415,154400,52144076,488,488,488,488,0
|
|
20240415,154300,52144076,488,488,488,488,0
|
|
20240415,154200,52144076,488,488,488,488,0
|
|
20240415,154100,52144076,488,488,488,488,0
|
|
20240415,154000,52144076,488,488,488,488,0
|
|
20240415,153900,52144076,488,488,488,488,0
|
|
20240415,153800,52144076,488,488,488,488,0
|
|
20240415,153700,52144076,488,488,488,488,0
|
|
20240415,153600,52144076,488,488,488,488,0
|
|
20240415,153500,52144076,488,488,488,488,0
|
|
20240415,153400,52144076,488,488,488,488,0
|
|
20240415,153300,52144076,488,488,488,488,0
|
|
20240415,153200,52144076,488,488,488,488,0
|
|
20240415,153100,52144076,488,488,488,488,0
|
|
20240415,153000,52144076,488,488,488,488,532
|
|
20240415,152900,51884460,481,481,481,481,0
|
|
20240415,152800,51884460,481,481,481,481,0
|
|
20240415,152700,51884460,481,481,481,481,0
|
|
20240415,152600,51884460,481,481,481,481,0
|
|
20240415,152500,51884460,481,481,481,481,0
|
|
20240415,152400,51884460,481,481,481,481,0
|
|
20240415,152300,51884460,481,481,481,481,0
|
|
20240415,152200,51884460,481,481,481,481,0
|
|
20240415,152100,51884460,481,481,481,481,0
|
|
20240415,152000,51884460,481,481,481,481,0
|
|
20240415,151900,51884460,481,481,481,481,1
|
|
20240415,151800,51883979,479,479,479,479,10
|
|
20240415,151700,51879189,479,479,479,479,0
|
|
20240415,151600,51879189,479,479,479,479,182
|
|
20240415,151500,51792011,484,484,484,484,7
|
|
20240415,151400,51788623,480,479,480,479,737
|
|
20240415,151300,51435003,479,479,479,479,0
|
|
20240415,151200,51435003,479,476,479,476,41
|
|
20240415,151100,51415484,475,476,476,475,459
|
|
20240415,151000,51197375,484,484,484,484,0
|
|
20240415,150900,51197375,484,484,484,484,0
|
|
20240415,150800,51197375,484,484,484,484,1
|
|
20240415,150700,51196891,474,479,479,474,8021
|
|
20240415,150600,47368432,479,479,479,479,0
|
|
20240415,150500,47368432,479,482,482,479,2100
|
|
20240415,150400,46360937,488,488,488,488,0
|
|
20240415,150300,46360937,488,488,488,488,0
|
|
20240415,150200,46360937,488,488,488,488,0
|
|
20240415,150100,46360937,488,484,488,484,500
|
|
20240415,150000,46118597,484,484,484,484,84
|
|
20240415,145900,46077941,481,482,482,481,580
|
|
20240415,145800,45798744,486,486,486,486,1
|
|
20240415,145700,45798258,482,482,482,482,0
|
|
20240415,145600,45798258,482,482,482,482,0
|
|
20240415,145500,45798258,482,482,482,482,1
|
|
20240415,145400,45797776,487,487,487,487,0
|
|
20240415,145300,45797776,487,483,487,482,1721
|
|
20240415,145200,44967872,488,488,488,488,10
|
|
20240415,145100,44962992,488,488,488,488,3
|
|
20240415,145000,44961528,482,485,485,482,2158
|
|
20240415,144900,43918199,488,488,488,488,0
|
|
20240415,144800,43918199,488,488,488,488,1
|
|
20240415,144700,43917711,486,485,486,485,101
|
|
20240415,144600,43868626,485,485,485,485,410
|
|
20240415,144500,43669776,488,488,488,488,0
|
|
20240415,144400,43669776,488,488,488,488,200
|
|
20240415,144300,43572176,488,488,488,488,0
|
|
20240415,144200,43572176,488,488,488,488,0
|
|
20240415,144100,43572176,488,488,488,488,0
|
|
20240415,144000,43572176,488,488,488,488,0
|
|
20240415,143900,43572176,488,488,488,488,0
|
|
20240415,143800,43572176,488,488,488,485,1727
|
|
20240415,143700,42734575,485,485,485,485,1
|
|
20240415,143600,42734090,488,488,488,488,0
|
|
20240415,143500,42734090,488,488,488,488,1
|
|
20240415,143400,42733602,488,488,488,488,0
|
|
20240415,143300,42733602,488,488,488,488,0
|
|
20240415,143200,42733602,488,488,488,488,0
|
|
20240415,143100,42733602,488,488,488,488,0
|
|
20240415,143000,42733602,488,488,488,488,0
|
|
20240415,142900,42733602,488,488,488,488,0
|
|
20240415,142800,42733602,488,488,488,488,0
|
|
20240415,142700,42733602,488,488,488,488,0
|
|
20240415,142600,42733602,488,488,488,488,0
|
|
20240415,142500,42733602,488,488,488,488,0
|
|
20240415,142400,42733602,488,488,488,488,0
|
|
20240415,142300,42733602,488,488,488,488,0
|
|
20240415,142200,42733602,488,488,488,488,0
|
|
20240415,142100,42733602,488,488,488,488,0
|
|
20240415,142000,42733602,488,488,488,488,0
|
|
20240415,141900,42733602,488,488,488,488,0
|
|
20240415,141800,42733602,488,488,488,488,0
|
|
20240415,141700,42733602,488,488,488,488,1
|
|
20240415,141600,42733114,488,488,488,488,0
|
|
20240415,141500,42733114,488,488,488,488,0
|
|
20240415,141400,42733114,488,488,488,488,0
|
|
20240415,141300,42733114,488,488,488,488,0
|
|
20240415,141200,42733114,488,488,488,488,183
|
|
20240415,141100,42643810,488,488,488,488,50
|
|
20240415,141000,42619410,488,488,488,488,0
|
|
20240415,140900,42619410,488,488,488,488,0
|
|
20240415,140800,42619410,488,488,488,488,0
|
|
20240415,140700,42619410,488,488,488,488,0
|
|
20240415,140600,42619410,488,488,488,488,0
|
|
20240415,140500,42619410,488,488,488,488,0
|
|
20240415,140400,42619410,488,488,488,488,0
|
|
20240415,140300,42619410,488,488,488,488,0
|
|
20240415,140200,42619410,488,488,488,488,0
|
|
20240415,140100,42619410,488,488,488,488,0
|
|
20240415,140000,42619410,488,488,488,488,0
|
|
20240415,135900,42619410,488,488,488,488,0
|
|
20240415,135800,42619410,488,488,488,488,0
|
|
20240415,135700,42619410,488,488,488,488,1
|
|
20240415,135600,42618922,483,483,483,483,0
|
|
20240415,135500,42618922,483,488,488,483,151
|
|
20240415,135400,42545984,488,488,488,488,0
|
|
20240415,135300,42545984,488,488,488,488,0
|
|
20240415,135200,42545984,488,488,488,488,1
|
|
20240415,135100,42545496,488,488,488,488,1
|
|
20240415,135000,42545008,489,489,489,489,0
|
|
20240415,134900,42545008,489,489,489,489,0
|
|
20240415,134800,42545008,489,489,489,489,0
|
|
20240415,134700,42545008,489,483,489,483,1296
|
|
20240415,134600,41916136,489,484,489,483,1213
|
|
20240415,134500,41329771,483,485,492,483,3982
|
|
20240415,134400,39400576,485,486,489,485,1722
|
|
20240415,134300,38564782,487,487,487,487,1145
|
|
20240415,134200,38007167,489,489,489,489,0
|
|
20240415,134100,38007167,489,489,489,489,0
|
|
20240415,134000,38007167,489,489,489,489,0
|
|
20240415,133900,38007167,489,489,489,489,0
|
|
20240415,133800,38007167,489,489,489,489,0
|
|
20240415,133700,38007167,489,489,489,489,0
|
|
20240415,133600,38007167,489,489,489,489,0
|
|
20240415,133500,38007167,489,489,489,489,0
|
|
20240415,133400,38007167,489,489,489,489,0
|
|
20240415,133300,38007167,489,489,489,489,0
|
|
20240415,133200,38007167,489,489,489,489,0
|
|
20240415,133100,38007167,489,489,489,489,15
|
|
20240415,133000,37999832,489,489,489,489,0
|
|
20240415,132900,37999832,489,489,489,489,0
|
|
20240415,132800,37999832,489,489,489,489,0
|
|
20240415,132700,37999832,489,489,489,489,0
|
|
20240415,132600,37999832,489,489,489,489,0
|
|
20240415,132500,37999832,489,489,489,489,0
|
|
20240415,132400,37999832,489,489,489,489,0
|
|
20240415,132300,37999832,489,489,489,489,90
|
|
20240415,132200,37955822,489,489,489,489,0
|
|
20240415,132100,37955822,489,489,489,489,0
|
|
20240415,132000,37955822,489,489,489,489,0
|
|
20240415,131900,37955822,489,489,489,489,1
|
|
20240415,131800,37955333,488,488,488,488,300
|
|
20240415,131700,37808933,493,493,493,493,0
|
|
20240415,131600,37808933,493,493,493,493,2000
|
|
20240415,131500,36822933,493,491,493,491,3000
|
|
20240415,131400,35348278,493,493,493,493,0
|
|
20240415,131300,35348278,493,493,493,493,0
|
|
20240415,131200,35348278,493,493,493,493,0
|
|
20240415,131100,35348278,493,493,493,493,0
|
|
20240415,131000,35348278,493,493,493,493,0
|
|
20240415,130900,35348278,493,493,493,493,0
|
|
20240415,130800,35348278,493,493,493,493,0
|
|
20240415,130700,35348278,493,493,493,493,0
|
|
20240415,130600,35348278,493,493,493,493,0
|
|
20240415,130500,35348278,493,493,493,493,0
|
|
20240415,130400,35348278,493,493,493,493,0
|
|
20240415,130300,35348278,493,493,493,493,0
|
|
20240415,130200,35348278,493,493,493,493,0
|
|
20240415,130100,35348278,493,493,493,493,0
|
|
20240415,130000,35348278,493,493,493,493,0
|
|
20240415,125900,35348278,493,493,493,493,0
|
|
20240415,125800,35348278,493,493,493,493,0
|
|
20240415,125700,35348278,493,493,493,493,0
|
|
20240415,125600,35348278,493,493,493,493,0
|
|
20240415,125500,35348278,493,493,493,493,0
|
|
20240415,125400,35348278,493,493,493,493,0
|
|
20240415,125300,35348278,493,493,493,493,0
|
|
20240415,125200,35348278,493,493,493,493,0
|
|
20240415,125100,35348278,493,493,493,493,0
|
|
20240415,125000,35348278,493,493,493,493,0
|
|
20240415,124900,35348278,493,493,493,493,0
|
|
20240415,124800,35348278,493,493,493,493,0
|
|
20240415,124700,35348278,493,493,493,493,8
|
|
20240415,124600,35344334,493,493,493,493,0
|
|
20240415,124500,35344334,493,493,493,493,0
|
|
20240415,124400,35344334,493,493,493,493,0
|
|
20240415,124300,35344334,493,493,493,493,203
|
|
20240415,124200,35244255,493,493,493,493,0
|
|
20240415,124100,35244255,493,493,493,493,12
|
|
20240415,124000,35238339,493,493,493,493,0
|
|
20240415,123900,35238339,493,493,493,493,0
|
|
20240415,123800,35238339,493,493,493,493,0
|
|
20240415,123700,35238339,493,493,493,493,0
|
|
20240415,123600,35238339,493,493,493,493,0
|
|
20240415,123500,35238339,493,493,493,493,0
|
|
20240415,123400,35238339,493,493,493,493,0
|
|
20240415,123300,35238339,493,493,493,493,0
|
|
20240415,123200,35238339,493,493,493,493,0
|
|
20240415,123100,35238339,493,493,493,493,0
|
|
20240415,123000,35238339,493,493,493,493,0
|
|
20240415,122900,35238339,493,493,493,493,60
|
|
20240415,122800,35208759,494,494,494,494,0
|
|
20240415,122700,35208759,494,494,494,494,0
|
|
20240415,122600,35208759,494,494,494,494,0
|
|
20240415,122500,35208759,494,494,494,494,0
|
|
20240415,122400,35208759,494,494,494,494,0
|
|
20240415,122300,35208759,494,494,494,494,423
|
|
20240415,122200,34999797,494,494,494,494,0
|
|
20240415,122100,34999797,494,494,494,494,752
|
|
20240415,122000,34628309,495,495,495,495,0
|
|
20240415,121900,34628309,495,495,495,495,0
|
|
20240415,121800,34628309,495,495,495,495,0
|
|
20240415,121700,34628309,495,495,495,495,0
|
|
20240415,121600,34628309,495,495,495,495,0
|
|
20240415,121500,34628309,495,495,495,495,0
|
|
20240415,121400,34628309,495,495,495,495,0
|
|
20240415,121300,34628309,495,495,495,495,0
|
|
20240415,121200,34628309,495,495,495,495,0
|
|
20240415,121100,34628309,495,495,495,495,0
|
|
20240415,121000,34628309,495,495,495,495,0
|
|
20240415,120900,34628309,495,495,495,495,0
|
|
20240415,120800,34628309,495,495,495,495,0
|
|
20240415,120700,34628309,495,495,495,495,0
|
|
20240415,120600,34628309,495,495,495,495,0
|
|
20240415,120500,34628309,495,495,495,495,0
|
|
20240415,120400,34628309,495,495,495,495,0
|
|
20240415,120300,34628309,495,495,495,495,1
|
|
20240415,120200,34627814,496,496,496,496,0
|
|
20240415,120100,34627814,496,496,496,496,0
|
|
20240415,120000,34627814,496,496,496,496,0
|
|
20240415,115900,34627814,496,496,496,496,0
|
|
20240415,115800,34627814,496,496,496,496,0
|
|
20240415,115700,34627814,496,496,496,496,0
|
|
20240415,115600,34627814,496,495,496,495,939
|
|
20240415,115500,34162077,496,496,496,496,0
|
|
20240415,115400,34162077,496,496,496,496,0
|
|
20240415,115300,34162077,496,496,496,496,0
|
|
20240415,115200,34162077,496,496,496,496,0
|
|
20240415,115100,34162077,496,496,496,496,0
|
|
20240415,115000,34162077,496,496,496,496,0
|
|
20240415,114900,34162077,496,496,496,496,0
|
|
20240415,114800,34162077,496,496,496,496,0
|
|
20240415,114700,34162077,496,496,496,496,0
|
|
20240415,114600,34162077,496,496,496,496,0
|
|
20240415,114500,34162077,496,496,496,496,1
|
|
20240415,114400,34161581,496,496,496,496,939
|
|
20240415,114300,33695837,496,495,496,495,66
|
|
20240415,114200,33663166,496,495,496,495,795
|
|
20240415,114100,33269276,496,496,496,496,0
|
|
20240415,114000,33269276,496,496,496,496,20
|
|
20240415,113900,33259356,498,498,498,498,0
|
|
20240415,113800,33259356,498,498,498,498,0
|
|
20240415,113700,33259356,498,498,498,498,0
|
|
20240415,113600,33259356,498,498,498,498,0
|
|
20240415,113500,33259356,498,498,498,491,3569
|
|
20240415,113400,31493859,498,498,498,498,0
|
|
20240415,113300,31493859,498,498,498,498,792
|
|
20240415,113200,31099443,498,498,498,498,2
|
|
20240415,113100,31098447,498,498,498,498,0
|
|
20240415,113000,31098447,498,498,498,498,2
|
|
20240415,112900,31097451,496,496,496,496,0
|
|
20240415,112800,31097451,496,496,496,496,1587
|
|
20240415,112700,30310299,496,496,496,496,2
|
|
20240415,112600,30309307,496,494,496,494,65
|
|
20240415,112500,30277115,495,493,495,493,17
|
|
20240415,112400,30268728,494,493,494,493,188
|
|
20240415,112300,30175857,495,495,495,495,0
|
|
20240415,112200,30175857,495,495,496,495,1702
|
|
20240415,112100,29333249,495,495,495,495,0
|
|
20240415,112000,29333249,495,488,495,488,2580
|
|
20240415,111900,28073509,485,485,485,485,0
|
|
20240415,111800,28073509,485,485,485,485,500
|
|
20240415,111700,27831009,483,483,483,483,6076
|
|
20240415,111600,24896301,483,483,483,483,3452
|
|
20240415,111500,23228985,482,482,482,482,714
|
|
20240415,111400,22884837,479,479,479,479,78
|
|
20240415,111300,22847475,479,479,479,479,1
|
|
20240415,111200,22846996,477,477,477,477,0
|
|
20240415,111100,22846996,477,477,477,477,0
|
|
20240415,111000,22846996,477,477,477,477,0
|
|
20240415,110900,22846996,477,477,477,477,0
|
|
20240415,110800,22846996,477,477,477,477,0
|
|
20240415,110700,22846996,477,477,477,477,1
|
|
20240415,110600,22846519,483,479,483,479,1500
|
|
20240415,110500,22125491,477,477,477,477,703
|
|
20240415,110400,21790160,477,477,477,477,0
|
|
20240415,110300,21790160,477,477,477,477,0
|
|
20240415,110200,21790160,477,477,477,477,0
|
|
20240415,110100,21790160,477,477,477,477,0
|
|
20240415,110000,21790160,477,477,477,477,0
|
|
20240415,105900,21790160,477,477,477,477,0
|
|
20240415,105800,21790160,477,477,477,477,0
|
|
20240415,105700,21790160,477,477,477,477,41
|
|
20240415,105600,21770603,477,477,477,477,0
|
|
20240415,105500,21770603,477,477,477,477,21
|
|
20240415,105400,21760586,477,477,477,477,0
|
|
20240415,105300,21760586,477,477,477,477,0
|
|
20240415,105200,21760586,477,477,477,477,0
|
|
20240415,105100,21760586,477,477,477,477,0
|
|
20240415,105000,21760586,477,477,477,477,0
|
|
20240415,104900,21760586,477,477,477,477,0
|
|
20240415,104800,21760586,477,477,477,477,0
|
|
20240415,104700,21760586,477,477,477,477,0
|
|
20240415,104600,21760586,477,477,477,477,0
|
|
20240415,104500,21760586,477,477,477,477,0
|
|
20240415,104400,21760586,477,477,477,477,0
|
|
20240415,104300,21760586,477,477,477,477,0
|
|
20240415,104200,21760586,477,477,477,477,0
|
|
20240415,104100,21760586,477,477,477,477,0
|
|
20240415,104000,21760586,477,477,477,477,0
|
|
20240415,103900,21760586,477,477,477,477,0
|
|
20240415,103800,21760586,477,477,477,477,0
|
|
20240415,103700,21760586,477,477,477,477,0
|
|
20240415,103600,21760586,477,477,477,477,1
|
|
20240415,103500,21760109,474,474,474,474,50
|
|
20240415,103400,21736409,477,477,477,477,1
|
|
20240415,103300,21735932,475,475,475,475,400
|
|
20240415,103200,21545932,477,477,477,477,0
|
|
20240415,103100,21545932,477,477,477,477,0
|
|
20240415,103000,21545932,477,477,477,477,0
|
|
20240415,102900,21545932,477,477,477,477,0
|
|
20240415,102800,21545932,477,477,477,477,0
|
|
20240415,102700,21545932,477,477,477,477,50
|
|
20240415,102600,21522082,479,479,479,479,0
|
|
20240415,102500,21522082,479,479,479,479,0
|
|
20240415,102400,21522082,479,479,479,479,0
|
|
20240415,102300,21522082,479,479,479,479,0
|
|
20240415,102200,21522082,479,479,479,479,0
|
|
20240415,102100,21522082,479,479,479,479,0
|
|
20240415,102000,21522082,479,479,479,479,0
|
|
20240415,101900,21522082,479,479,479,479,0
|
|
20240415,101800,21522082,479,479,479,479,0
|
|
20240415,101700,21522082,479,479,479,479,0
|
|
20240415,101600,21522082,479,479,479,479,0
|
|
20240415,101500,21522082,479,479,479,479,0
|
|
20240415,101400,21522082,479,479,479,479,0
|
|
20240415,101300,21522082,479,479,479,479,0
|
|
20240415,101200,21522082,479,479,479,479,0
|
|
20240415,101100,21522082,479,479,479,474,1278
|
|
20240415,101000,20916290,479,479,479,479,100
|
|
20240415,100900,20868390,479,479,479,479,4
|
|
20240415,100800,20866474,478,474,478,474,164
|
|
20240415,100700,20788679,476,475,476,475,300
|
|
20240415,100600,20645919,476,476,476,476,100
|
|
20240415,100500,20598319,477,477,477,477,50
|
|
20240415,100400,20574469,479,479,479,479,8
|
|
20240415,100300,20570637,479,479,479,479,0
|
|
20240415,100200,20570637,479,479,479,479,1
|
|
20240415,100100,20570158,479,479,479,479,2
|
|
20240415,100000,20569200,479,479,479,479,0
|
|
20240415,095900,20569200,479,479,479,479,0
|
|
20240415,095800,20569200,479,479,479,479,1
|
|
20240415,095700,20568721,476,476,476,476,0
|
|
20240415,095600,20568721,476,476,476,476,100
|
|
20240415,095500,20521121,476,476,476,476,0
|
|
20240415,095400,20521121,476,476,476,476,4
|
|
20240415,095300,20519217,473,473,473,473,100
|
|
20240415,095200,20471917,478,478,478,478,1
|
|
20240415,095100,20471439,472,472,472,472,0
|
|
20240415,095000,20471439,472,480,480,472,1497
|
|
20240415,094900,19761315,480,480,480,480,50
|
|
20240415,094800,19737315,480,480,480,480,250
|
|
20240415,094700,19617315,480,480,480,480,0
|
|
20240415,094600,19617315,480,480,480,480,0
|
|
20240415,094500,19617315,480,480,480,480,0
|
|
20240415,094400,19617315,480,480,480,480,5
|
|
20240415,094300,19614915,480,480,480,480,6
|
|
20240415,094200,19612035,480,480,480,480,0
|
|
20240415,094100,19612035,480,480,480,480,0
|
|
20240415,094000,19612035,480,480,480,480,0
|
|
20240415,093900,19612035,480,480,480,480,0
|
|
20240415,093800,19612035,480,480,480,480,1
|
|
20240415,093700,19611555,474,474,474,474,1
|
|
20240415,093600,19611081,482,482,482,482,1
|
|
20240415,093500,19610599,481,481,481,481,0
|
|
20240415,093400,19610599,481,469,481,468,1213
|
|
20240415,093300,19039237,483,483,483,483,0
|
|
20240415,093200,19039237,483,474,483,467,3215
|
|
20240415,093100,17520053,482,482,482,482,100
|
|
20240415,093000,17471853,482,482,482,482,120
|
|
20240415,092900,17414013,482,480,482,480,310
|
|
20240415,092800,17265193,480,480,480,480,200
|
|
20240415,092700,17169193,480,480,480,480,0
|
|
20240415,092600,17169193,480,480,480,480,1
|
|
20240415,092500,17168713,470,470,470,470,0
|
|
20240415,092400,17168713,470,470,470,470,0
|
|
20240415,092300,17168713,470,470,470,470,0
|
|
20240415,092200,17168713,470,474,474,470,10343
|
|
20240415,092100,12296043,476,476,476,476,0
|
|
20240415,092000,12296043,476,476,476,476,0
|
|
20240415,091900,12296043,476,476,476,476,0
|
|
20240415,091800,12296043,476,474,476,474,26
|
|
20240415,091700,12283717,476,476,476,475,1188
|
|
20240415,091600,11719230,476,479,479,476,3208
|
|
20240415,091500,10187604,483,483,483,483,0
|
|
20240415,091400,10187604,483,483,483,483,0
|
|
20240415,091300,10187604,483,483,483,483,1
|
|
20240415,091200,10187121,485,485,485,485,4
|
|
20240415,091100,10185181,486,490,490,486,301
|
|
20240415,091000,10038891,490,490,490,490,4
|
|
20240415,090900,10036931,493,493,493,493,0
|
|
20240415,090800,10036931,493,493,495,493,10701
|
|
20240415,090700,4750557,494,494,494,494,0
|
|
20240415,090600,4750557,494,478,494,478,1094
|
|
20240415,090500,4226003,474,478,478,474,643
|
|
20240415,090400,3921201,478,478,478,478,203
|
|
20240415,090300,3824167,479,479,479,479,0
|
|
20240415,090200,3824167,479,480,480,479,2638
|
|
20240415,090100,2559978,479,484,484,479,1436
|
|
20240415,090000,1865368,484,488,488,484,3833
|