590 lines
25 KiB
CSV
590 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,184700,65675408,513,513,513,513,2103
|
|
20240408,184600,65675408,513,513,513,513,0
|
|
20240408,184500,65675408,513,513,513,513,0
|
|
20240408,184400,65675408,513,513,513,513,0
|
|
20240408,184300,65675408,513,513,513,513,0
|
|
20240408,184200,65675408,513,513,513,513,0
|
|
20240408,184100,65675408,513,513,513,513,0
|
|
20240408,184000,65675408,513,513,513,513,0
|
|
20240408,183900,65675408,513,513,513,513,0
|
|
20240408,183800,65675408,513,513,513,513,0
|
|
20240408,183700,65675408,513,513,513,513,0
|
|
20240408,183600,65675408,513,513,513,513,0
|
|
20240408,183500,65675408,513,513,513,513,0
|
|
20240408,183400,65675408,513,513,513,513,0
|
|
20240408,183300,65675408,513,513,513,513,0
|
|
20240408,183200,65675408,513,513,513,513,0
|
|
20240408,183100,65675408,513,513,513,513,0
|
|
20240408,183000,65675408,513,513,513,513,0
|
|
20240408,182900,65675408,513,513,513,513,0
|
|
20240408,182800,65675408,513,513,513,513,0
|
|
20240408,182700,65675408,513,513,513,513,0
|
|
20240408,182600,65675408,513,513,513,513,0
|
|
20240408,182500,65675408,513,513,513,513,0
|
|
20240408,182400,65675408,513,513,513,513,0
|
|
20240408,182300,65675408,513,513,513,513,0
|
|
20240408,182200,65675408,513,513,513,513,0
|
|
20240408,182100,65675408,513,513,513,513,0
|
|
20240408,182000,65675408,513,513,513,513,0
|
|
20240408,181900,65675408,513,513,513,513,0
|
|
20240408,181800,65675408,513,513,513,513,0
|
|
20240408,181700,65675408,513,513,513,513,2103
|
|
20240408,181600,65675408,513,513,513,513,0
|
|
20240408,181500,65675408,513,513,513,513,0
|
|
20240408,181400,65675408,513,513,513,513,0
|
|
20240408,181300,65675408,513,513,513,513,0
|
|
20240408,181200,65675408,513,513,513,513,0
|
|
20240408,181100,65675408,513,513,513,513,0
|
|
20240408,181000,65675408,513,513,513,513,0
|
|
20240408,180900,65675408,513,513,513,513,0
|
|
20240408,180800,65675408,513,513,513,513,0
|
|
20240408,180700,65675408,513,513,513,513,0
|
|
20240408,180600,65675408,513,513,513,513,0
|
|
20240408,180500,65675408,513,513,513,513,0
|
|
20240408,180400,65675408,513,513,513,513,0
|
|
20240408,180300,65675408,513,513,513,513,0
|
|
20240408,180200,65675408,513,513,513,513,0
|
|
20240408,180100,65675408,513,513,513,513,0
|
|
20240408,180000,65675408,513,513,513,513,0
|
|
20240408,175900,65675408,513,513,513,513,0
|
|
20240408,175800,65675408,513,513,513,513,0
|
|
20240408,175700,65675408,513,513,513,513,0
|
|
20240408,175600,65675408,513,513,513,513,0
|
|
20240408,175500,65675408,513,513,513,513,0
|
|
20240408,175400,65675408,513,513,513,513,0
|
|
20240408,175300,65675408,513,513,513,513,0
|
|
20240408,175200,65675408,513,513,513,513,0
|
|
20240408,175100,65675408,513,513,513,513,0
|
|
20240408,175000,65675408,513,513,513,513,0
|
|
20240408,174900,65675408,513,513,513,513,0
|
|
20240408,174800,65675408,513,513,513,513,0
|
|
20240408,174700,65675408,513,513,513,513,2103
|
|
20240408,174600,65675408,513,513,513,513,0
|
|
20240408,174500,65675408,513,513,513,513,0
|
|
20240408,174400,65675408,513,513,513,513,0
|
|
20240408,174300,65675408,513,513,513,513,0
|
|
20240408,174200,65675408,513,513,513,513,0
|
|
20240408,174100,65675408,513,513,513,513,0
|
|
20240408,174000,65675408,513,513,513,513,0
|
|
20240408,173900,65675408,513,513,513,513,0
|
|
20240408,173800,65675408,513,513,513,513,0
|
|
20240408,173700,65675408,513,513,513,513,0
|
|
20240408,173600,65675408,513,513,513,513,0
|
|
20240408,173500,65675408,513,513,513,513,0
|
|
20240408,173400,65675408,513,513,513,513,0
|
|
20240408,173300,65675408,513,513,513,513,0
|
|
20240408,173200,65675408,513,513,513,513,0
|
|
20240408,173100,65675408,513,513,513,513,0
|
|
20240408,173000,65675408,513,513,513,513,0
|
|
20240408,172900,65675408,513,513,513,513,0
|
|
20240408,172800,65675408,513,513,513,513,0
|
|
20240408,172700,65675408,513,513,513,513,0
|
|
20240408,172600,65675408,513,513,513,513,0
|
|
20240408,172500,65675408,513,513,513,513,0
|
|
20240408,172400,65675408,513,513,513,513,0
|
|
20240408,172300,65675408,513,513,513,513,0
|
|
20240408,172200,65675408,513,513,513,513,0
|
|
20240408,172100,65675408,513,513,513,513,0
|
|
20240408,172000,65675408,513,513,513,513,0
|
|
20240408,171900,65675408,513,513,513,513,0
|
|
20240408,171800,65675408,513,513,513,513,0
|
|
20240408,171700,65675408,513,513,513,513,2103
|
|
20240408,171600,65675408,513,513,513,513,0
|
|
20240408,171500,65675408,513,513,513,513,0
|
|
20240408,171400,65675408,513,513,513,513,0
|
|
20240408,171300,65675408,513,513,513,513,0
|
|
20240408,171200,65675408,513,513,513,513,0
|
|
20240408,171100,65675408,513,513,513,513,0
|
|
20240408,171000,65675408,513,513,513,513,0
|
|
20240408,170900,65675408,513,513,513,513,0
|
|
20240408,170800,65675408,513,513,513,513,0
|
|
20240408,170700,65675408,513,513,513,513,0
|
|
20240408,170600,65675408,513,513,513,513,0
|
|
20240408,170500,65675408,513,513,513,513,0
|
|
20240408,170400,65675408,513,513,513,513,0
|
|
20240408,170300,65675408,513,513,513,513,0
|
|
20240408,170200,65675408,513,513,513,513,0
|
|
20240408,170100,65675408,513,513,513,513,0
|
|
20240408,170000,65675408,513,513,513,513,0
|
|
20240408,165900,65675408,513,513,513,513,0
|
|
20240408,165800,65675408,513,513,513,513,0
|
|
20240408,165700,65675408,513,513,513,513,0
|
|
20240408,165600,65675408,513,513,513,513,0
|
|
20240408,165500,65675408,513,513,513,513,0
|
|
20240408,165400,65675408,513,513,513,513,0
|
|
20240408,165300,65675408,513,513,513,513,0
|
|
20240408,165200,65675408,513,513,513,513,0
|
|
20240408,165100,65675408,513,513,513,513,0
|
|
20240408,165000,65675408,513,513,513,513,0
|
|
20240408,164900,65675408,513,513,513,513,0
|
|
20240408,164800,65675408,513,513,513,513,0
|
|
20240408,164700,65675408,513,513,513,513,2103
|
|
20240408,164600,65675408,513,513,513,513,0
|
|
20240408,164500,65675408,513,513,513,513,0
|
|
20240408,164400,65675408,513,513,513,513,0
|
|
20240408,164300,65675408,513,513,513,513,0
|
|
20240408,164200,65675408,513,513,513,513,0
|
|
20240408,164100,65675408,513,513,513,513,0
|
|
20240408,164000,65675408,513,513,513,513,0
|
|
20240408,163900,65675408,513,513,513,513,0
|
|
20240408,163800,65675408,513,513,513,513,0
|
|
20240408,163700,65675408,513,513,513,513,0
|
|
20240408,163600,65675408,513,513,513,513,0
|
|
20240408,163500,65675408,513,513,513,513,0
|
|
20240408,163400,65675408,513,513,513,513,0
|
|
20240408,163300,65675408,513,513,513,513,0
|
|
20240408,163200,65675408,513,513,513,513,0
|
|
20240408,163100,65675408,513,513,513,513,0
|
|
20240408,163000,65675408,513,513,513,513,0
|
|
20240408,162900,65675408,513,513,513,513,0
|
|
20240408,162800,65675408,513,513,513,513,0
|
|
20240408,162700,65675408,513,513,513,513,0
|
|
20240408,162600,65675408,513,513,513,513,0
|
|
20240408,162500,65675408,513,513,513,513,0
|
|
20240408,162400,65675408,513,513,513,513,0
|
|
20240408,162300,65675408,513,513,513,513,0
|
|
20240408,162200,65675408,513,513,513,513,0
|
|
20240408,162100,65675408,513,513,513,513,0
|
|
20240408,162000,65675408,513,513,513,513,0
|
|
20240408,161900,65675408,513,513,513,513,0
|
|
20240408,161800,65675408,513,513,513,513,0
|
|
20240408,161700,65675408,513,513,513,513,2103
|
|
20240408,161600,65675408,513,513,513,513,0
|
|
20240408,161500,65675408,513,513,513,513,0
|
|
20240408,161400,65675408,513,513,513,513,0
|
|
20240408,161300,65675408,513,513,513,513,0
|
|
20240408,161200,65675408,513,513,513,513,0
|
|
20240408,161100,65675408,513,513,513,513,0
|
|
20240408,161000,65675408,513,513,513,513,0
|
|
20240408,160900,65675408,513,513,513,513,0
|
|
20240408,160800,65675408,513,513,513,513,0
|
|
20240408,160700,65675408,513,513,513,513,0
|
|
20240408,160600,65675408,513,513,513,513,0
|
|
20240408,160500,65675408,513,513,513,513,0
|
|
20240408,160400,65675408,513,513,513,513,0
|
|
20240408,160300,65675408,513,513,513,513,0
|
|
20240408,160200,65675408,513,513,513,513,0
|
|
20240408,160100,65675408,513,513,513,513,0
|
|
20240408,160000,65675408,513,513,513,513,0
|
|
20240408,155900,65675408,513,513,513,513,0
|
|
20240408,155800,65675408,513,513,513,513,0
|
|
20240408,155700,65675408,513,513,513,513,0
|
|
20240408,155600,65675408,513,513,513,513,0
|
|
20240408,155500,65675408,513,513,513,513,0
|
|
20240408,155400,65675408,513,513,513,513,0
|
|
20240408,155300,65675408,513,513,513,513,0
|
|
20240408,155200,65675408,513,513,513,513,0
|
|
20240408,155100,65675408,513,513,513,513,0
|
|
20240408,155000,65675408,513,513,513,513,0
|
|
20240408,154900,65675408,513,513,513,513,0
|
|
20240408,154800,65675408,513,513,513,513,0
|
|
20240408,154700,65675408,513,513,513,513,2103
|
|
20240408,154600,65675408,513,513,513,513,0
|
|
20240408,154500,65675408,513,513,513,513,0
|
|
20240408,154400,65675408,513,513,513,513,0
|
|
20240408,154300,65675408,513,513,513,513,0
|
|
20240408,154200,65675408,513,513,513,513,0
|
|
20240408,154100,65675408,513,513,513,513,0
|
|
20240408,154000,65675408,513,513,513,513,0
|
|
20240408,153900,65675408,513,513,513,513,0
|
|
20240408,153800,65675408,513,513,513,513,0
|
|
20240408,153700,65675408,513,513,513,513,0
|
|
20240408,153600,65675408,513,513,513,513,0
|
|
20240408,153500,65675408,513,513,513,513,0
|
|
20240408,153400,65675408,513,513,513,513,0
|
|
20240408,153300,65675408,513,513,513,513,0
|
|
20240408,153200,65675408,513,513,513,513,0
|
|
20240408,153100,65675408,513,513,513,513,0
|
|
20240408,153000,65675408,513,513,513,513,2103
|
|
20240408,152900,64596569,513,513,513,513,0
|
|
20240408,152800,64596569,513,513,513,513,0
|
|
20240408,152700,64596569,513,513,513,513,0
|
|
20240408,152600,64596569,513,513,513,513,0
|
|
20240408,152500,64596569,513,513,513,513,0
|
|
20240408,152400,64596569,513,513,513,513,0
|
|
20240408,152300,64596569,513,513,513,513,0
|
|
20240408,152200,64596569,513,513,513,513,0
|
|
20240408,152100,64596569,513,513,513,513,0
|
|
20240408,152000,64596569,513,513,513,513,0
|
|
20240408,151900,64596569,513,512,513,511,2501
|
|
20240408,151800,63318544,514,514,514,514,0
|
|
20240408,151700,63318544,514,514,514,514,0
|
|
20240408,151600,63318544,514,514,514,514,0
|
|
20240408,151500,63318544,514,513,514,513,101
|
|
20240408,151400,63266730,514,514,514,514,0
|
|
20240408,151300,63266730,514,514,514,514,1
|
|
20240408,151200,63266216,514,513,514,513,7379
|
|
20240408,151100,59480786,513,512,513,512,2513
|
|
20240408,151000,58191667,511,511,511,511,1756
|
|
20240408,150900,57294351,508,508,508,508,140
|
|
20240408,150800,57223231,508,508,508,508,1
|
|
20240408,150700,57222723,509,507,510,507,11153
|
|
20240408,150600,51535807,507,507,507,507,0
|
|
20240408,150500,51535807,507,507,507,507,1
|
|
20240408,150400,51535300,505,505,505,505,0
|
|
20240408,150300,51535300,505,505,505,505,0
|
|
20240408,150200,51535300,505,506,506,505,133
|
|
20240408,150100,51468133,507,507,507,507,0
|
|
20240408,150000,51468133,507,507,507,507,0
|
|
20240408,145900,51468133,507,507,507,507,0
|
|
20240408,145800,51468133,507,507,507,507,5
|
|
20240408,145700,51465598,507,507,507,507,0
|
|
20240408,145600,51465598,507,507,507,507,0
|
|
20240408,145500,51465598,507,507,507,507,0
|
|
20240408,145400,51465598,507,507,507,507,0
|
|
20240408,145300,51465598,507,507,507,507,0
|
|
20240408,145200,51465598,507,507,507,507,0
|
|
20240408,145100,51465598,507,507,507,507,0
|
|
20240408,145000,51465598,507,507,507,507,0
|
|
20240408,144900,51465598,507,507,507,507,0
|
|
20240408,144800,51465598,507,507,507,507,2
|
|
20240408,144700,51464584,507,507,507,507,0
|
|
20240408,144600,51464584,507,507,507,507,83
|
|
20240408,144500,51422503,507,507,507,507,0
|
|
20240408,144400,51422503,507,507,507,507,0
|
|
20240408,144300,51422503,507,507,507,507,0
|
|
20240408,144200,51422503,507,507,507,507,1
|
|
20240408,144100,51421996,507,507,507,507,0
|
|
20240408,144000,51421996,507,507,507,507,30
|
|
20240408,143900,51406786,505,505,505,505,10088
|
|
20240408,143800,46312346,507,507,507,507,0
|
|
20240408,143700,46312346,507,507,507,507,31
|
|
20240408,143600,46296629,507,507,507,507,0
|
|
20240408,143500,46296629,507,507,507,507,2
|
|
20240408,143400,46295615,505,505,505,505,0
|
|
20240408,143300,46295615,505,507,507,505,11313
|
|
20240408,143200,40581624,507,507,507,507,0
|
|
20240408,143100,40581624,507,507,507,507,1
|
|
20240408,143000,40581117,508,508,508,508,2
|
|
20240408,142900,40580101,508,508,508,508,0
|
|
20240408,142800,40580101,508,508,508,508,0
|
|
20240408,142700,40580101,508,508,508,508,0
|
|
20240408,142600,40580101,508,508,508,508,0
|
|
20240408,142500,40580101,508,508,508,508,2
|
|
20240408,142400,40579085,508,508,508,508,0
|
|
20240408,142300,40579085,508,508,508,508,0
|
|
20240408,142200,40579085,508,508,508,508,0
|
|
20240408,142100,40579085,508,508,508,508,0
|
|
20240408,142000,40579085,508,508,508,508,0
|
|
20240408,141900,40579085,508,508,508,508,0
|
|
20240408,141800,40579085,508,508,508,508,166
|
|
20240408,141700,40494757,508,508,508,508,2
|
|
20240408,141600,40493741,508,508,508,508,0
|
|
20240408,141500,40493741,508,508,508,508,0
|
|
20240408,141400,40493741,508,508,508,508,0
|
|
20240408,141300,40493741,508,508,508,508,1
|
|
20240408,141200,40493233,508,508,508,508,0
|
|
20240408,141100,40493233,508,508,508,508,0
|
|
20240408,141000,40493233,508,508,508,508,1
|
|
20240408,140900,40492725,509,509,509,509,0
|
|
20240408,140800,40492725,509,509,509,509,0
|
|
20240408,140700,40492725,509,509,509,509,1
|
|
20240408,140600,40492216,509,509,509,509,0
|
|
20240408,140500,40492216,509,509,509,509,0
|
|
20240408,140400,40492216,509,509,509,509,3
|
|
20240408,140300,40490689,509,509,509,509,0
|
|
20240408,140200,40490689,509,509,509,509,0
|
|
20240408,140100,40490689,509,509,509,509,8
|
|
20240408,140000,40486617,509,509,509,509,532
|
|
20240408,135900,40215829,509,509,509,509,0
|
|
20240408,135800,40215829,509,509,509,509,1
|
|
20240408,135700,40215320,509,509,509,509,0
|
|
20240408,135600,40215320,509,509,509,509,315
|
|
20240408,135500,40054985,509,509,509,509,361
|
|
20240408,135400,39871236,509,507,509,507,2
|
|
20240408,135300,39870220,509,509,509,509,0
|
|
20240408,135200,39870220,509,509,509,509,0
|
|
20240408,135100,39870220,509,509,509,509,0
|
|
20240408,135000,39870220,509,509,509,509,0
|
|
20240408,134900,39870220,509,509,509,509,0
|
|
20240408,134800,39870220,509,509,509,509,815
|
|
20240408,134700,39455385,509,509,509,509,1
|
|
20240408,134600,39454876,508,508,508,508,0
|
|
20240408,134500,39454876,508,509,509,508,32
|
|
20240408,134400,39438619,508,508,508,508,0
|
|
20240408,134300,39438619,508,508,508,508,19
|
|
20240408,134200,39428967,508,508,508,508,0
|
|
20240408,134100,39428967,508,508,508,508,0
|
|
20240408,134000,39428967,508,508,508,508,0
|
|
20240408,133900,39428967,508,508,508,508,0
|
|
20240408,133800,39428967,508,508,508,508,0
|
|
20240408,133700,39428967,508,508,508,508,0
|
|
20240408,133600,39428967,508,508,508,508,0
|
|
20240408,133500,39428967,508,508,508,506,78
|
|
20240408,133400,39389495,508,508,508,508,0
|
|
20240408,133300,39389495,508,508,508,508,2
|
|
20240408,133200,39388479,508,508,508,508,0
|
|
20240408,133100,39388479,508,508,508,508,0
|
|
20240408,133000,39388479,508,508,508,508,0
|
|
20240408,132900,39388479,508,508,508,508,0
|
|
20240408,132800,39388479,508,508,508,508,0
|
|
20240408,132700,39388479,508,508,508,508,0
|
|
20240408,132600,39388479,508,508,508,508,0
|
|
20240408,132500,39388479,508,507,508,507,176
|
|
20240408,132400,39299092,507,507,507,507,0
|
|
20240408,132300,39299092,507,507,507,507,0
|
|
20240408,132200,39299092,507,507,507,507,6132
|
|
20240408,132100,36190168,507,507,507,507,0
|
|
20240408,132000,36190168,507,507,507,507,100
|
|
20240408,131900,36139468,507,507,507,507,8
|
|
20240408,131800,36135412,506,506,506,506,100
|
|
20240408,131700,36084812,507,507,507,507,0
|
|
20240408,131600,36084812,507,507,507,507,0
|
|
20240408,131500,36084812,507,507,507,507,0
|
|
20240408,131400,36084812,507,507,507,507,0
|
|
20240408,131300,36084812,507,507,507,507,0
|
|
20240408,131200,36084812,507,507,507,507,1
|
|
20240408,131100,36084305,507,507,507,507,0
|
|
20240408,131000,36084305,507,507,507,507,0
|
|
20240408,130900,36084305,507,507,507,507,0
|
|
20240408,130800,36084305,507,507,507,507,0
|
|
20240408,130700,36084305,507,507,507,507,0
|
|
20240408,130600,36084305,507,507,507,507,0
|
|
20240408,130500,36084305,507,507,507,507,0
|
|
20240408,130400,36084305,507,507,507,507,1
|
|
20240408,130300,36083798,505,505,505,505,0
|
|
20240408,130200,36083798,505,505,505,505,0
|
|
20240408,130100,36083798,505,505,505,505,0
|
|
20240408,130000,36083798,505,505,505,505,0
|
|
20240408,125900,36083798,505,505,505,505,0
|
|
20240408,125800,36083798,505,505,505,505,0
|
|
20240408,125700,36083798,505,505,505,505,0
|
|
20240408,125600,36083798,505,505,505,505,0
|
|
20240408,125500,36083798,505,505,505,505,0
|
|
20240408,125400,36083798,505,505,505,505,0
|
|
20240408,125300,36083798,505,505,505,505,0
|
|
20240408,125200,36083798,505,505,505,505,0
|
|
20240408,125100,36083798,505,505,505,505,0
|
|
20240408,125000,36083798,505,505,505,505,0
|
|
20240408,124900,36083798,505,505,505,505,0
|
|
20240408,124800,36083798,505,505,505,505,0
|
|
20240408,124700,36083798,505,505,505,505,0
|
|
20240408,124600,36083798,505,505,505,505,627
|
|
20240408,124500,35767163,505,505,505,505,0
|
|
20240408,124400,35767163,505,505,505,505,0
|
|
20240408,124300,35767163,505,505,505,505,0
|
|
20240408,124200,35767163,505,505,505,505,1
|
|
20240408,124100,35766658,505,505,505,505,0
|
|
20240408,124000,35766658,505,505,505,505,3
|
|
20240408,123900,35765143,507,507,507,507,0
|
|
20240408,123800,35765143,507,507,507,507,0
|
|
20240408,123700,35765143,507,507,507,507,0
|
|
20240408,123600,35765143,507,507,507,507,0
|
|
20240408,123500,35765143,507,507,507,507,0
|
|
20240408,123400,35765143,507,507,507,507,0
|
|
20240408,123300,35765143,507,507,507,507,0
|
|
20240408,123200,35765143,507,507,507,507,0
|
|
20240408,123100,35765143,507,507,507,507,0
|
|
20240408,123000,35765143,507,507,507,507,0
|
|
20240408,122900,35765143,507,507,507,507,0
|
|
20240408,122800,35765143,507,507,507,507,0
|
|
20240408,122700,35765143,507,507,507,507,0
|
|
20240408,122600,35765143,507,507,507,507,0
|
|
20240408,122500,35765143,507,505,507,505,2
|
|
20240408,122400,35764131,506,506,506,506,6
|
|
20240408,122300,35761095,507,507,507,507,0
|
|
20240408,122200,35761095,507,505,507,505,2
|
|
20240408,122100,35760083,503,508,508,503,8389
|
|
20240408,122000,31527674,509,508,509,508,35
|
|
20240408,121900,31509891,508,506,508,506,6
|
|
20240408,121800,31506849,508,508,508,508,0
|
|
20240408,121700,31506849,508,508,508,508,0
|
|
20240408,121600,31506849,508,508,508,508,12
|
|
20240408,121500,31500753,509,509,509,509,0
|
|
20240408,121400,31500753,509,508,509,508,5
|
|
20240408,121300,31498212,509,506,509,506,2
|
|
20240408,121200,31497197,504,504,504,504,0
|
|
20240408,121100,31497197,504,505,505,504,8236
|
|
20240408,121000,27346243,506,506,506,506,0
|
|
20240408,120900,27346243,506,506,506,506,0
|
|
20240408,120800,27346243,506,506,506,506,0
|
|
20240408,120700,27346243,506,506,506,506,0
|
|
20240408,120600,27346243,506,506,506,506,0
|
|
20240408,120500,27346243,506,506,506,506,0
|
|
20240408,120400,27346243,506,506,506,506,0
|
|
20240408,120300,27346243,506,506,506,506,0
|
|
20240408,120200,27346243,506,506,506,506,2
|
|
20240408,120100,27345231,504,504,504,504,0
|
|
20240408,120000,27345231,504,504,504,504,0
|
|
20240408,115900,27345231,504,504,504,504,0
|
|
20240408,115800,27345231,504,505,505,504,2188
|
|
20240408,115700,26242247,507,507,507,507,0
|
|
20240408,115600,26242247,507,507,507,507,0
|
|
20240408,115500,26242247,507,507,507,507,124
|
|
20240408,115400,26179379,507,507,507,507,0
|
|
20240408,115300,26179379,507,507,507,507,0
|
|
20240408,115200,26179379,507,507,507,507,0
|
|
20240408,115100,26179379,507,507,507,507,0
|
|
20240408,115000,26179379,507,507,507,507,0
|
|
20240408,114900,26179379,507,507,507,507,0
|
|
20240408,114800,26179379,507,507,507,507,18
|
|
20240408,114700,26170253,507,507,507,507,0
|
|
20240408,114600,26170253,507,507,507,507,0
|
|
20240408,114500,26170253,507,507,507,507,0
|
|
20240408,114400,26170253,507,507,507,507,0
|
|
20240408,114300,26170253,507,507,507,507,14
|
|
20240408,114200,26163155,505,505,505,505,0
|
|
20240408,114100,26163155,505,505,505,505,1
|
|
20240408,114000,26162650,507,507,507,507,0
|
|
20240408,113900,26162650,507,507,507,507,0
|
|
20240408,113800,26162650,507,507,507,507,0
|
|
20240408,113700,26162650,507,507,507,507,400
|
|
20240408,113600,25959850,507,507,507,507,2
|
|
20240408,113500,25958836,508,507,508,507,19616
|
|
20240408,113400,15994235,507,507,507,507,0
|
|
20240408,113300,15994235,507,507,507,507,0
|
|
20240408,113200,15994235,507,507,507,507,1
|
|
20240408,113100,15993728,507,504,509,504,3964
|
|
20240408,113000,13990811,504,504,504,504,0
|
|
20240408,112900,13990811,504,504,504,504,1800
|
|
20240408,112800,13083611,504,504,504,504,0
|
|
20240408,112700,13083611,504,504,504,504,1
|
|
20240408,112600,13083107,504,504,504,504,0
|
|
20240408,112500,13083107,504,505,505,504,570
|
|
20240408,112400,12795797,505,505,505,505,50
|
|
20240408,112300,12770547,505,505,505,505,0
|
|
20240408,112200,12770547,505,505,505,505,0
|
|
20240408,112100,12770547,505,505,505,505,1
|
|
20240408,112000,12770042,505,505,505,505,0
|
|
20240408,111900,12770042,505,505,505,505,0
|
|
20240408,111800,12770042,505,505,505,505,0
|
|
20240408,111700,12770042,505,505,505,505,0
|
|
20240408,111600,12770042,505,505,505,505,0
|
|
20240408,111500,12770042,505,505,505,505,0
|
|
20240408,111400,12770042,505,505,505,505,1534
|
|
20240408,111300,11995372,505,505,505,505,12
|
|
20240408,111200,11989312,505,505,505,505,2
|
|
20240408,111100,11988302,505,505,505,505,0
|
|
20240408,111000,11988302,505,505,505,505,0
|
|
20240408,110900,11988302,505,505,505,505,15
|
|
20240408,110800,11980727,505,505,505,505,0
|
|
20240408,110700,11980727,505,505,505,505,0
|
|
20240408,110600,11980727,505,505,505,505,0
|
|
20240408,110500,11980727,505,505,505,505,0
|
|
20240408,110400,11980727,505,505,505,505,1
|
|
20240408,110300,11980222,505,505,505,505,990
|
|
20240408,110200,11480272,505,505,505,505,0
|
|
20240408,110100,11480272,505,505,505,505,0
|
|
20240408,110000,11480272,505,505,505,505,74
|
|
20240408,105900,11442902,505,505,505,505,1
|
|
20240408,105800,11442397,505,505,505,505,23
|
|
20240408,105700,11430782,505,505,505,505,2
|
|
20240408,105600,11429772,506,506,506,506,0
|
|
20240408,105500,11429772,506,506,506,506,1975
|
|
20240408,105400,10430422,506,506,506,506,501
|
|
20240408,105300,10176916,505,505,505,505,0
|
|
20240408,105200,10176916,505,505,505,505,467
|
|
20240408,105100,9941081,505,505,505,505,0
|
|
20240408,105000,9941081,505,505,505,505,0
|
|
20240408,104900,9941081,505,505,505,505,0
|
|
20240408,104800,9941081,505,505,505,505,600
|
|
20240408,104700,9638081,506,506,506,506,1
|
|
20240408,104600,9637575,506,506,506,506,0
|
|
20240408,104500,9637575,506,506,506,506,1
|
|
20240408,104400,9637069,506,506,506,506,3
|
|
20240408,104300,9635551,506,506,506,506,224
|
|
20240408,104200,9522207,506,506,506,506,0
|
|
20240408,104100,9522207,506,506,506,506,0
|
|
20240408,104000,9522207,506,506,506,506,0
|
|
20240408,103900,9522207,506,506,506,506,0
|
|
20240408,103800,9522207,506,506,506,506,0
|
|
20240408,103700,9522207,506,506,506,506,11
|
|
20240408,103600,9516641,505,505,505,505,1
|
|
20240408,103500,9516136,506,506,506,506,170
|
|
20240408,103400,9430116,506,506,506,506,2
|
|
20240408,103300,9429104,506,506,506,506,1070
|
|
20240408,103200,8887684,506,506,506,506,0
|
|
20240408,103100,8887684,506,506,506,506,2
|
|
20240408,103000,8886672,505,505,505,505,80
|
|
20240408,102900,8846272,505,505,505,505,40
|
|
20240408,102800,8826072,505,505,505,505,25
|
|
20240408,102700,8813447,505,505,505,505,2
|
|
20240408,102600,8812437,505,505,505,505,2
|
|
20240408,102500,8811427,505,505,505,505,0
|
|
20240408,102400,8811427,505,505,505,505,5
|
|
20240408,102300,8808902,505,505,505,505,1
|
|
20240408,102200,8808397,503,503,503,503,0
|
|
20240408,102100,8808397,503,503,503,503,0
|
|
20240408,102000,8808397,503,506,506,503,2970
|
|
20240408,101900,7314093,506,506,506,506,0
|
|
20240408,101800,7314093,506,506,506,506,2
|
|
20240408,101700,7313081,506,506,506,506,4
|
|
20240408,101600,7311057,506,506,506,506,0
|
|
20240408,101500,7311057,506,506,506,506,0
|
|
20240408,101400,7311057,506,506,506,506,0
|
|
20240408,101300,7311057,506,506,506,506,0
|
|
20240408,101200,7311057,506,506,506,506,0
|
|
20240408,101100,7311057,506,506,506,506,0
|
|
20240408,101000,7311057,506,506,506,506,0
|
|
20240408,100900,7311057,506,506,506,506,0
|
|
20240408,100800,7311057,506,506,506,506,14
|
|
20240408,100700,7303973,506,506,506,506,1
|
|
20240408,100600,7303467,506,506,506,506,3
|
|
20240408,100500,7301949,506,504,506,504,3
|
|
20240408,100400,7300433,506,506,506,506,0
|
|
20240408,100300,7300433,506,506,506,506,0
|
|
20240408,100200,7300433,506,506,506,506,0
|
|
20240408,100100,7300433,506,506,506,506,2
|
|
20240408,100000,7299421,504,504,504,504,0
|
|
20240408,095900,7299421,504,504,504,504,0
|
|
20240408,095800,7299421,504,506,506,504,126
|
|
20240408,095700,7235905,506,506,506,506,2
|
|
20240408,095600,7234893,506,506,506,504,518
|
|
20240408,095500,6973785,506,506,506,506,8
|
|
20240408,095400,6969737,506,506,506,506,5
|
|
20240408,095300,6967207,506,506,506,506,5
|
|
20240408,095200,6964677,506,506,506,506,6
|
|
20240408,095100,6961641,506,506,506,506,0
|
|
20240408,095000,6961641,506,506,506,506,2
|
|
20240408,094900,6960629,506,506,506,504,614
|
|
20240408,094800,6651145,506,506,506,506,7
|
|
20240408,094700,6647603,506,506,506,506,11
|
|
20240408,094600,6642037,504,504,504,504,1
|
|
20240408,094500,6641533,506,506,506,504,6
|
|
20240408,094400,6638499,506,506,506,505,20
|
|
20240408,094300,6628393,506,506,506,506,4
|
|
20240408,094200,6626369,506,506,506,506,12
|
|
20240408,094100,6620297,506,506,506,506,1
|
|
20240408,094000,6619791,506,506,506,506,1
|
|
20240408,093900,6619285,506,506,506,506,7
|
|
20240408,093800,6615743,506,506,506,506,2
|
|
20240408,093700,6614731,506,505,506,505,160
|
|
20240408,093600,6533917,505,505,505,505,11
|
|
20240408,093500,6528362,505,505,505,505,3
|
|
20240408,093400,6526847,504,504,504,504,0
|
|
20240408,093300,6526847,504,504,504,504,1082
|
|
20240408,093200,5981519,504,504,504,504,3
|
|
20240408,093100,5980007,504,505,505,504,785
|
|
20240408,093000,5584317,506,506,506,506,1
|
|
20240408,092900,5583811,506,506,506,506,8
|
|
20240408,092800,5579763,506,506,506,506,5
|
|
20240408,092700,5577233,506,506,506,506,1
|
|
20240408,092600,5576727,506,506,506,506,0
|
|
20240408,092500,5576727,506,506,506,506,0
|
|
20240408,092400,5576727,506,506,506,506,1
|
|
20240408,092300,5576221,505,505,505,505,0
|
|
20240408,092200,5576221,505,504,505,504,51
|
|
20240408,092100,5550467,505,506,506,505,548
|
|
20240408,092000,5273719,506,506,506,506,1
|
|
20240408,091900,5273213,506,505,506,505,463
|
|
20240408,091800,5039396,505,505,505,505,0
|
|
20240408,091700,5039396,505,505,505,505,24
|
|
20240408,091600,5027276,504,504,504,504,1
|
|
20240408,091500,5026772,504,504,504,504,1
|
|
20240408,091400,5026268,504,504,504,504,0
|
|
20240408,091300,5026268,504,504,504,504,135
|
|
20240408,091200,4958228,508,508,508,508,3
|
|
20240408,091100,4956704,503,503,503,503,0
|
|
20240408,091000,4956704,503,505,505,503,5000
|
|
20240408,090900,2440013,505,505,505,505,1
|
|
20240408,090800,2439508,505,506,507,505,693
|
|
20240408,090700,2089533,510,510,510,510,2
|
|
20240408,090600,2088513,511,511,511,511,1
|
|
20240408,090500,2088002,505,505,505,505,0
|
|
20240408,090400,2088002,505,511,511,505,1025
|
|
20240408,090300,1569152,509,512,513,509,361
|
|
20240408,090200,1384687,512,512,512,512,0
|
|
20240408,090100,1384687,512,508,512,508,157
|
|
20240408,090000,1304923,508,505,508,505,2584
|