591 lines
25 KiB
CSV
591 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,184800,74000540,491,491,491,491,672
|
|
20240419,184700,74000540,491,491,491,491,0
|
|
20240419,184600,74000540,491,491,491,491,0
|
|
20240419,184500,74000540,491,491,491,491,0
|
|
20240419,184400,74000540,491,491,491,491,0
|
|
20240419,184300,74000540,491,491,491,491,0
|
|
20240419,184200,74000540,491,491,491,491,0
|
|
20240419,184100,74000540,491,491,491,491,0
|
|
20240419,184000,74000540,491,491,491,491,0
|
|
20240419,183900,74000540,491,491,491,491,0
|
|
20240419,183800,74000540,491,491,491,491,0
|
|
20240419,183700,74000540,491,491,491,491,0
|
|
20240419,183600,74000540,491,491,491,491,0
|
|
20240419,183500,74000540,491,491,491,491,0
|
|
20240419,183400,74000540,491,491,491,491,0
|
|
20240419,183300,74000540,491,491,491,491,0
|
|
20240419,183200,74000540,491,491,491,491,0
|
|
20240419,183100,74000540,491,491,491,491,0
|
|
20240419,183000,74000540,491,491,491,491,0
|
|
20240419,182900,74000540,491,491,491,491,0
|
|
20240419,182800,74000540,491,491,491,491,0
|
|
20240419,182700,74000540,491,491,491,491,0
|
|
20240419,182600,74000540,491,491,491,491,0
|
|
20240419,182500,74000540,491,491,491,491,0
|
|
20240419,182400,74000540,491,491,491,491,0
|
|
20240419,182300,74000540,491,491,491,491,0
|
|
20240419,182200,74000540,491,491,491,491,0
|
|
20240419,182100,74000540,491,491,491,491,0
|
|
20240419,182000,74000540,491,491,491,491,0
|
|
20240419,181900,74000540,491,491,491,491,0
|
|
20240419,181800,74000540,491,491,491,491,672
|
|
20240419,181700,74000540,491,491,491,491,0
|
|
20240419,181600,74000540,491,491,491,491,0
|
|
20240419,181500,74000540,491,491,491,491,0
|
|
20240419,181400,74000540,491,491,491,491,0
|
|
20240419,181300,74000540,491,491,491,491,0
|
|
20240419,181200,74000540,491,491,491,491,0
|
|
20240419,181100,74000540,491,491,491,491,0
|
|
20240419,181000,74000540,491,491,491,491,0
|
|
20240419,180900,74000540,491,491,491,491,0
|
|
20240419,180800,74000540,491,491,491,491,0
|
|
20240419,180700,74000540,491,491,491,491,0
|
|
20240419,180600,74000540,491,491,491,491,0
|
|
20240419,180500,74000540,491,491,491,491,0
|
|
20240419,180400,74000540,491,491,491,491,0
|
|
20240419,180300,74000540,491,491,491,491,0
|
|
20240419,180200,74000540,491,491,491,491,0
|
|
20240419,180100,74000540,491,491,491,491,0
|
|
20240419,180000,74000540,491,491,491,491,0
|
|
20240419,175900,74000540,491,491,491,491,0
|
|
20240419,175800,74000540,491,491,491,491,0
|
|
20240419,175700,74000540,491,491,491,491,0
|
|
20240419,175600,74000540,491,491,491,491,0
|
|
20240419,175500,74000540,491,491,491,491,0
|
|
20240419,175400,74000540,491,491,491,491,0
|
|
20240419,175300,74000540,491,491,491,491,0
|
|
20240419,175200,74000540,491,491,491,491,0
|
|
20240419,175100,74000540,491,491,491,491,0
|
|
20240419,175000,74000540,491,491,491,491,0
|
|
20240419,174900,74000540,491,491,491,491,0
|
|
20240419,174800,74000540,491,491,491,491,672
|
|
20240419,174700,74000540,491,491,491,491,0
|
|
20240419,174600,74000540,491,491,491,491,0
|
|
20240419,174500,74000540,491,491,491,491,0
|
|
20240419,174400,74000540,491,491,491,491,0
|
|
20240419,174300,74000540,491,491,491,491,0
|
|
20240419,174200,74000540,491,491,491,491,0
|
|
20240419,174100,74000540,491,491,491,491,0
|
|
20240419,174000,74000540,491,491,491,491,0
|
|
20240419,173900,74000540,491,491,491,491,0
|
|
20240419,173800,74000540,491,491,491,491,0
|
|
20240419,173700,74000540,491,491,491,491,0
|
|
20240419,173600,74000540,491,491,491,491,0
|
|
20240419,173500,74000540,491,491,491,491,0
|
|
20240419,173400,74000540,491,491,491,491,0
|
|
20240419,173300,74000540,491,491,491,491,0
|
|
20240419,173200,74000540,491,491,491,491,0
|
|
20240419,173100,74000540,491,491,491,491,0
|
|
20240419,173000,74000540,491,491,491,491,0
|
|
20240419,172900,74000540,491,491,491,491,0
|
|
20240419,172800,74000540,491,491,491,491,0
|
|
20240419,172700,74000540,491,491,491,491,0
|
|
20240419,172600,74000540,491,491,491,491,0
|
|
20240419,172500,74000540,491,491,491,491,0
|
|
20240419,172400,74000540,491,491,491,491,0
|
|
20240419,172300,74000540,491,491,491,491,0
|
|
20240419,172200,74000540,491,491,491,491,0
|
|
20240419,172100,74000540,491,491,491,491,0
|
|
20240419,172000,74000540,491,491,491,491,0
|
|
20240419,171900,74000540,491,491,491,491,0
|
|
20240419,171800,74000540,491,491,491,491,672
|
|
20240419,171700,74000540,491,491,491,491,0
|
|
20240419,171600,74000540,491,491,491,491,0
|
|
20240419,171500,74000540,491,491,491,491,0
|
|
20240419,171400,74000540,491,491,491,491,0
|
|
20240419,171300,74000540,491,491,491,491,0
|
|
20240419,171200,74000540,491,491,491,491,0
|
|
20240419,171100,74000540,491,491,491,491,0
|
|
20240419,171000,74000540,491,491,491,491,0
|
|
20240419,170900,74000540,491,491,491,491,0
|
|
20240419,170800,74000540,491,491,491,491,0
|
|
20240419,170700,74000540,491,491,491,491,0
|
|
20240419,170600,74000540,491,491,491,491,0
|
|
20240419,170500,74000540,491,491,491,491,0
|
|
20240419,170400,74000540,491,491,491,491,0
|
|
20240419,170300,74000540,491,491,491,491,0
|
|
20240419,170200,74000540,491,491,491,491,0
|
|
20240419,170100,74000540,491,491,491,491,0
|
|
20240419,170000,74000540,491,491,491,491,0
|
|
20240419,165900,74000540,491,491,491,491,0
|
|
20240419,165800,74000540,491,491,491,491,0
|
|
20240419,165700,74000540,491,491,491,491,0
|
|
20240419,165600,74000540,491,491,491,491,0
|
|
20240419,165500,74000540,491,491,491,491,0
|
|
20240419,165400,74000540,491,491,491,491,0
|
|
20240419,165300,74000540,491,491,491,491,0
|
|
20240419,165200,74000540,491,491,491,491,0
|
|
20240419,165100,74000540,491,491,491,491,0
|
|
20240419,165000,74000540,491,491,491,491,0
|
|
20240419,164900,74000540,491,491,491,491,0
|
|
20240419,164800,74000540,491,491,491,491,672
|
|
20240419,164700,74000540,491,491,491,491,0
|
|
20240419,164600,74000540,491,491,491,491,0
|
|
20240419,164500,74000540,491,491,491,491,0
|
|
20240419,164400,74000540,491,491,491,491,0
|
|
20240419,164300,74000540,491,491,491,491,0
|
|
20240419,164200,74000540,491,491,491,491,0
|
|
20240419,164100,74000540,491,491,491,491,0
|
|
20240419,164000,74000540,491,491,491,491,0
|
|
20240419,163900,74000540,491,491,491,491,0
|
|
20240419,163800,74000540,491,491,491,491,0
|
|
20240419,163700,74000540,491,491,491,491,0
|
|
20240419,163600,74000540,491,491,491,491,0
|
|
20240419,163500,74000540,491,491,491,491,0
|
|
20240419,163400,74000540,491,491,491,491,0
|
|
20240419,163300,74000540,491,491,491,491,0
|
|
20240419,163200,74000540,491,491,491,491,0
|
|
20240419,163100,74000540,491,491,491,491,0
|
|
20240419,163000,74000540,491,491,491,491,0
|
|
20240419,162900,74000540,491,491,491,491,0
|
|
20240419,162800,74000540,491,491,491,491,0
|
|
20240419,162700,74000540,491,491,491,491,0
|
|
20240419,162600,74000540,491,491,491,491,0
|
|
20240419,162500,74000540,491,491,491,491,0
|
|
20240419,162400,74000540,491,491,491,491,0
|
|
20240419,162300,74000540,491,491,491,491,0
|
|
20240419,162200,74000540,491,491,491,491,0
|
|
20240419,162100,74000540,491,491,491,491,0
|
|
20240419,162000,74000540,491,491,491,491,0
|
|
20240419,161900,74000540,491,491,491,491,0
|
|
20240419,161800,74000540,491,491,491,491,672
|
|
20240419,161700,74000540,491,491,491,491,0
|
|
20240419,161600,74000540,491,491,491,491,0
|
|
20240419,161500,74000540,491,491,491,491,0
|
|
20240419,161400,74000540,491,491,491,491,0
|
|
20240419,161300,74000540,491,491,491,491,0
|
|
20240419,161200,74000540,491,491,491,491,0
|
|
20240419,161100,74000540,491,491,491,491,0
|
|
20240419,161000,74000540,491,491,491,491,0
|
|
20240419,160900,74000540,491,491,491,491,0
|
|
20240419,160800,74000540,491,491,491,491,0
|
|
20240419,160700,74000540,491,491,491,491,0
|
|
20240419,160600,74000540,491,491,491,491,0
|
|
20240419,160500,74000540,491,491,491,491,0
|
|
20240419,160400,74000540,491,491,491,491,0
|
|
20240419,160300,74000540,491,491,491,491,0
|
|
20240419,160200,74000540,491,491,491,491,0
|
|
20240419,160100,74000540,491,491,491,491,0
|
|
20240419,160000,74000540,491,491,491,491,0
|
|
20240419,155900,74000540,491,491,491,491,0
|
|
20240419,155800,74000540,491,491,491,491,0
|
|
20240419,155700,74000540,491,491,491,491,0
|
|
20240419,155600,74000540,491,491,491,491,0
|
|
20240419,155500,74000540,491,491,491,491,0
|
|
20240419,155400,74000540,491,491,491,491,0
|
|
20240419,155300,74000540,491,491,491,491,0
|
|
20240419,155200,74000540,491,491,491,491,0
|
|
20240419,155100,74000540,491,491,491,491,0
|
|
20240419,155000,74000540,491,491,491,491,0
|
|
20240419,154900,74000540,491,491,491,491,0
|
|
20240419,154800,74000540,491,491,491,491,672
|
|
20240419,154700,74000540,491,491,491,491,0
|
|
20240419,154600,74000540,491,491,491,491,0
|
|
20240419,154500,74000540,491,491,491,491,0
|
|
20240419,154400,74000540,491,491,491,491,0
|
|
20240419,154300,74000540,491,491,491,491,0
|
|
20240419,154200,74000540,491,491,491,491,0
|
|
20240419,154100,74000540,491,491,491,491,0
|
|
20240419,154000,74000540,491,491,491,491,0
|
|
20240419,153900,74000540,491,491,491,491,0
|
|
20240419,153800,74000540,491,491,491,491,0
|
|
20240419,153700,74000540,491,491,491,491,0
|
|
20240419,153600,74000540,491,491,491,491,0
|
|
20240419,153500,74000540,491,491,491,491,0
|
|
20240419,153400,74000540,491,491,491,491,0
|
|
20240419,153300,74000540,491,491,491,491,0
|
|
20240419,153200,74000540,491,491,491,491,0
|
|
20240419,153100,74000540,491,491,491,491,0
|
|
20240419,153000,74000540,491,491,491,491,672
|
|
20240419,152900,73670588,491,491,491,491,0
|
|
20240419,152800,73670588,491,491,491,491,0
|
|
20240419,152700,73670588,491,491,491,491,0
|
|
20240419,152600,73670588,491,491,491,491,0
|
|
20240419,152500,73670588,491,491,491,491,0
|
|
20240419,152400,73670588,491,491,491,491,0
|
|
20240419,152300,73670588,491,491,491,491,0
|
|
20240419,152200,73670588,491,491,491,491,0
|
|
20240419,152100,73670588,491,491,491,491,0
|
|
20240419,152000,73670588,491,491,491,491,0
|
|
20240419,151900,73670588,491,491,491,491,1
|
|
20240419,151800,73670097,490,491,491,490,677
|
|
20240419,151700,73337790,491,491,491,491,0
|
|
20240419,151600,73337790,491,489,491,489,128
|
|
20240419,151500,73275196,493,493,493,493,360
|
|
20240419,151400,73097716,493,493,493,493,0
|
|
20240419,151300,73097716,493,493,493,493,0
|
|
20240419,151200,73097716,493,493,493,493,0
|
|
20240419,151100,73097716,493,493,493,493,100
|
|
20240419,151000,73048416,494,494,494,494,2
|
|
20240419,150900,73047428,494,494,494,494,1
|
|
20240419,150800,73046934,493,490,493,490,2045
|
|
20240419,150700,72043640,488,488,488,488,0
|
|
20240419,150600,72043640,488,489,489,488,2000
|
|
20240419,150500,71066970,490,490,490,490,1
|
|
20240419,150400,71066480,489,489,490,489,1176
|
|
20240419,150300,70491348,490,490,490,490,0
|
|
20240419,150200,70491348,490,490,490,490,1
|
|
20240419,150100,70490858,489,489,489,489,20
|
|
20240419,150000,70481078,489,489,489,489,2
|
|
20240419,145900,70480100,490,490,490,490,0
|
|
20240419,145800,70480100,490,490,490,490,0
|
|
20240419,145700,70480100,490,490,490,490,0
|
|
20240419,145600,70480100,490,490,490,490,0
|
|
20240419,145500,70480100,490,490,490,490,0
|
|
20240419,145400,70480100,490,490,490,490,10
|
|
20240419,145300,70475200,489,489,489,489,0
|
|
20240419,145200,70475200,489,489,489,489,1
|
|
20240419,145100,70474711,490,490,490,490,0
|
|
20240419,145000,70474711,490,489,490,489,44
|
|
20240419,144900,70453194,490,490,490,490,0
|
|
20240419,144800,70453194,490,490,490,490,0
|
|
20240419,144700,70453194,490,490,490,490,0
|
|
20240419,144600,70453194,490,490,490,490,0
|
|
20240419,144500,70453194,490,490,490,490,0
|
|
20240419,144400,70453194,490,490,490,490,2
|
|
20240419,144300,70452214,490,490,490,490,0
|
|
20240419,144200,70452214,490,490,490,490,0
|
|
20240419,144100,70452214,490,490,490,490,0
|
|
20240419,144000,70452214,490,490,490,490,0
|
|
20240419,143900,70452214,490,490,490,490,0
|
|
20240419,143800,70452214,490,490,490,490,8292
|
|
20240419,143700,66389134,490,490,490,490,1
|
|
20240419,143600,66388644,491,491,491,491,0
|
|
20240419,143500,66388644,491,491,491,491,0
|
|
20240419,143400,66388644,491,491,491,491,0
|
|
20240419,143300,66388644,491,491,491,491,0
|
|
20240419,143200,66388644,491,491,491,491,1
|
|
20240419,143100,66388153,491,491,491,491,0
|
|
20240419,143000,66388153,491,491,491,491,0
|
|
20240419,142900,66388153,491,491,491,491,1
|
|
20240419,142800,66387662,491,491,491,491,0
|
|
20240419,142700,66387662,491,491,491,491,0
|
|
20240419,142600,66387662,491,491,491,491,0
|
|
20240419,142500,66387662,491,491,491,491,0
|
|
20240419,142400,66387662,491,491,491,491,0
|
|
20240419,142300,66387662,491,491,491,491,0
|
|
20240419,142200,66387662,491,491,491,491,1000
|
|
20240419,142100,65896662,491,491,491,491,0
|
|
20240419,142000,65896662,491,491,491,491,0
|
|
20240419,141900,65896662,491,491,491,491,0
|
|
20240419,141800,65896662,491,491,491,491,50
|
|
20240419,141700,65872112,491,491,491,491,0
|
|
20240419,141600,65872112,491,491,491,491,0
|
|
20240419,141500,65872112,491,491,491,491,0
|
|
20240419,141400,65872112,491,491,491,491,0
|
|
20240419,141300,65872112,491,491,491,491,0
|
|
20240419,141200,65872112,491,491,491,491,0
|
|
20240419,141100,65872112,491,491,491,491,0
|
|
20240419,141000,65872112,491,491,491,491,0
|
|
20240419,140900,65872112,491,491,491,491,0
|
|
20240419,140800,65872112,491,491,491,491,0
|
|
20240419,140700,65872112,491,491,491,491,0
|
|
20240419,140600,65872112,491,491,491,491,0
|
|
20240419,140500,65872112,491,491,491,491,0
|
|
20240419,140400,65872112,491,491,491,491,0
|
|
20240419,140300,65872112,491,491,491,491,4
|
|
20240419,140200,65870148,491,491,491,491,5
|
|
20240419,140100,65867693,490,490,490,490,1000
|
|
20240419,140000,65377693,491,491,491,491,1
|
|
20240419,135900,65377202,491,491,491,491,22
|
|
20240419,135800,65366400,491,491,491,491,75
|
|
20240419,135700,65329575,491,491,491,491,11
|
|
20240419,135600,65324174,491,491,491,491,11
|
|
20240419,135500,65318773,491,491,491,491,0
|
|
20240419,135400,65318773,491,491,491,491,0
|
|
20240419,135300,65318773,491,491,491,491,0
|
|
20240419,135200,65318773,491,491,491,491,0
|
|
20240419,135100,65318773,491,491,491,491,0
|
|
20240419,135000,65318773,491,493,493,491,4708
|
|
20240419,134900,63006645,495,495,495,495,611
|
|
20240419,134800,62704200,495,495,495,495,0
|
|
20240419,134700,62704200,495,494,495,494,52
|
|
20240419,134600,62678510,494,494,494,494,0
|
|
20240419,134500,62678510,494,494,494,494,0
|
|
20240419,134400,62678510,494,494,494,494,0
|
|
20240419,134300,62678510,494,494,494,494,2600
|
|
20240419,134200,61394110,494,494,494,494,0
|
|
20240419,134100,61394110,494,494,494,494,0
|
|
20240419,134000,61394110,494,494,494,494,0
|
|
20240419,133900,61394110,494,494,494,494,0
|
|
20240419,133800,61394110,494,494,494,494,10
|
|
20240419,133700,61389170,490,490,490,490,0
|
|
20240419,133600,61389170,490,490,490,490,0
|
|
20240419,133500,61389170,490,490,490,490,1600
|
|
20240419,133400,60605170,491,491,491,491,0
|
|
20240419,133300,60605170,491,491,491,491,100
|
|
20240419,133200,60556070,491,491,491,491,1
|
|
20240419,133100,60555579,491,491,491,491,249
|
|
20240419,133000,60433320,492,492,492,492,50
|
|
20240419,132900,60408720,494,494,494,494,10
|
|
20240419,132800,60403780,492,492,492,492,0
|
|
20240419,132700,60403780,492,492,492,492,0
|
|
20240419,132600,60403780,492,492,492,492,0
|
|
20240419,132500,60403780,492,492,492,492,53
|
|
20240419,132400,60377704,492,494,494,492,48
|
|
20240419,132300,60354086,494,494,494,494,50
|
|
20240419,132200,60329386,494,494,494,494,0
|
|
20240419,132100,60329386,494,494,494,494,0
|
|
20240419,132000,60329386,494,494,494,494,4
|
|
20240419,131900,60327410,494,494,494,494,0
|
|
20240419,131800,60327410,494,494,494,494,0
|
|
20240419,131700,60327410,494,494,494,494,2
|
|
20240419,131600,60326422,494,494,494,494,0
|
|
20240419,131500,60326422,494,494,494,494,0
|
|
20240419,131400,60326422,494,494,494,494,0
|
|
20240419,131300,60326422,494,494,494,494,0
|
|
20240419,131200,60326422,494,494,494,494,0
|
|
20240419,131100,60326422,494,494,494,494,0
|
|
20240419,131000,60326422,494,494,494,494,0
|
|
20240419,130900,60326422,494,494,494,494,0
|
|
20240419,130800,60326422,494,494,494,494,31
|
|
20240419,130700,60311108,494,494,494,494,0
|
|
20240419,130600,60311108,494,494,494,494,0
|
|
20240419,130500,60311108,494,494,494,494,0
|
|
20240419,130400,60311108,494,494,494,494,0
|
|
20240419,130300,60311108,494,494,494,494,0
|
|
20240419,130200,60311108,494,494,494,494,0
|
|
20240419,130100,60311108,494,494,494,494,1
|
|
20240419,130000,60310614,491,491,491,491,4146
|
|
20240419,125900,58274928,490,490,490,490,0
|
|
20240419,125800,58274928,490,490,490,490,0
|
|
20240419,125700,58274928,490,490,490,490,0
|
|
20240419,125600,58274928,490,490,490,490,1911
|
|
20240419,125500,57338538,490,490,490,490,0
|
|
20240419,125400,57338538,490,490,490,490,998
|
|
20240419,125300,56849518,490,490,490,490,0
|
|
20240419,125200,56849518,490,490,490,490,29
|
|
20240419,125100,56835308,490,490,490,490,2
|
|
20240419,125000,56834328,490,490,490,490,62
|
|
20240419,124900,56803948,489,489,489,489,479
|
|
20240419,124800,56569717,486,486,486,486,0
|
|
20240419,124700,56569717,486,486,486,486,0
|
|
20240419,124600,56569717,486,486,486,486,0
|
|
20240419,124500,56569717,486,486,486,486,0
|
|
20240419,124400,56569717,486,486,486,486,0
|
|
20240419,124300,56569717,486,486,486,486,0
|
|
20240419,124200,56569717,486,486,486,486,0
|
|
20240419,124100,56569717,486,486,486,486,0
|
|
20240419,124000,56569717,486,486,486,486,0
|
|
20240419,123900,56569717,486,486,486,486,0
|
|
20240419,123800,56569717,486,486,486,486,0
|
|
20240419,123700,56569717,486,486,486,486,0
|
|
20240419,123600,56569717,486,486,486,486,0
|
|
20240419,123500,56569717,486,486,486,486,0
|
|
20240419,123400,56569717,486,486,486,486,0
|
|
20240419,123300,56569717,486,488,488,486,131
|
|
20240419,123200,56506047,489,489,489,489,0
|
|
20240419,123100,56506047,489,489,489,489,0
|
|
20240419,123000,56506047,489,489,489,489,6
|
|
20240419,122900,56503113,489,489,489,489,10
|
|
20240419,122800,56498223,489,489,489,489,1
|
|
20240419,122700,56497734,485,485,485,485,0
|
|
20240419,122600,56497734,485,485,485,485,0
|
|
20240419,122500,56497734,485,485,485,485,0
|
|
20240419,122400,56497734,485,485,485,485,50
|
|
20240419,122300,56473484,485,485,485,485,736
|
|
20240419,122200,56116524,485,488,488,485,747
|
|
20240419,122100,55753032,488,488,488,488,20
|
|
20240419,122000,55743272,489,489,489,489,1
|
|
20240419,121900,55742783,489,489,489,489,0
|
|
20240419,121800,55742783,489,489,489,489,1
|
|
20240419,121700,55742294,487,487,487,487,133
|
|
20240419,121600,55677523,489,489,489,489,1
|
|
20240419,121500,55677034,486,490,490,486,2
|
|
20240419,121400,55676058,486,486,486,486,6490
|
|
20240419,121300,52521918,486,486,486,486,226
|
|
20240419,121200,52412082,486,486,486,486,246
|
|
20240419,121100,52292526,486,486,486,486,124
|
|
20240419,121000,52232262,485,485,485,485,0
|
|
20240419,120900,52232262,485,485,485,485,10
|
|
20240419,120800,52227412,486,486,486,486,0
|
|
20240419,120700,52227412,486,486,486,486,0
|
|
20240419,120600,52227412,486,486,486,486,1
|
|
20240419,120500,52226926,484,485,485,484,583
|
|
20240419,120400,51944199,486,486,486,486,0
|
|
20240419,120300,51944199,486,486,486,486,0
|
|
20240419,120200,51944199,486,486,486,486,857
|
|
20240419,120100,51527697,486,486,486,486,2056
|
|
20240419,120000,50528481,486,486,486,486,0
|
|
20240419,115900,50528481,486,486,486,486,4116
|
|
20240419,115800,48528105,490,490,490,490,1
|
|
20240419,115700,48527615,485,485,485,485,5700
|
|
20240419,115600,45763115,484,487,487,484,3939
|
|
20240419,115500,43852138,488,489,489,488,220
|
|
20240419,115400,43744742,489,490,490,489,742
|
|
20240419,115300,43381263,490,490,490,490,0
|
|
20240419,115200,43381263,490,490,490,490,2
|
|
20240419,115100,43380283,490,490,490,490,1210
|
|
20240419,115000,42787383,491,491,491,491,0
|
|
20240419,114900,42787383,491,491,491,491,11
|
|
20240419,114800,42781982,491,491,491,491,3
|
|
20240419,114700,42780509,491,491,491,491,7
|
|
20240419,114600,42777072,491,491,491,491,0
|
|
20240419,114500,42777072,491,491,491,491,0
|
|
20240419,114400,42777072,491,491,491,491,1
|
|
20240419,114300,42776581,491,491,491,491,0
|
|
20240419,114200,42776581,491,491,491,491,610
|
|
20240419,114100,42477071,491,491,491,491,611
|
|
20240419,114000,42177070,491,491,491,491,10
|
|
20240419,113900,42172160,494,488,494,488,4326
|
|
20240419,113800,40035884,488,485,488,485,5
|
|
20240419,113700,40033456,488,485,488,485,7496
|
|
20240419,113600,36397893,485,485,485,485,0
|
|
20240419,113500,36397893,485,485,485,485,2
|
|
20240419,113400,36396923,484,488,488,484,21
|
|
20240419,113300,36386679,488,488,488,488,1
|
|
20240419,113200,36386191,484,486,486,484,5000
|
|
20240419,113100,33963979,488,488,488,488,0
|
|
20240419,113000,33963979,488,488,488,488,5
|
|
20240419,112900,33961539,488,488,488,488,2
|
|
20240419,112800,33960563,488,488,488,488,0
|
|
20240419,112700,33960563,488,488,488,488,37
|
|
20240419,112600,33942507,488,488,488,486,7
|
|
20240419,112500,33939101,486,486,486,486,90
|
|
20240419,112400,33895361,486,486,486,486,1500
|
|
20240419,112300,33166361,484,486,486,484,51
|
|
20240419,112200,33141675,484,484,484,484,12
|
|
20240419,112100,33135867,485,485,485,485,318
|
|
20240419,112000,32981637,484,484,484,484,0
|
|
20240419,111900,32981637,484,484,484,484,580
|
|
20240419,111800,32700917,484,485,485,484,558
|
|
20240419,111700,32430627,485,485,485,485,5
|
|
20240419,111600,32428202,484,484,484,484,31
|
|
20240419,111500,32413198,485,485,485,485,9500
|
|
20240419,111400,27805698,485,485,485,485,206
|
|
20240419,111300,27705788,485,485,485,485,100
|
|
20240419,111200,27657288,485,485,485,485,201
|
|
20240419,111100,27559803,485,485,485,485,104
|
|
20240419,111000,27509363,485,485,485,485,300
|
|
20240419,110900,27363863,485,485,485,484,31
|
|
20240419,110800,27348838,485,485,485,485,5
|
|
20240419,110700,27346413,485,485,485,485,104
|
|
20240419,110600,27295973,484,486,486,484,3907
|
|
20240419,110500,25400507,488,488,488,488,200
|
|
20240419,110400,25302907,488,488,488,488,4
|
|
20240419,110300,25300955,488,488,488,488,1
|
|
20240419,110200,25300467,487,488,488,487,3696
|
|
20240419,110100,23499514,490,490,490,489,102
|
|
20240419,110000,23449634,493,493,493,493,0
|
|
20240419,105900,23449634,493,490,493,490,3581
|
|
20240419,105800,21694644,490,490,490,490,1
|
|
20240419,105700,21694154,490,490,490,490,0
|
|
20240419,105600,21694154,490,490,490,490,0
|
|
20240419,105500,21694154,490,490,490,490,0
|
|
20240419,105400,21694154,490,490,490,490,100
|
|
20240419,105300,21645154,490,490,490,490,1
|
|
20240419,105200,21644664,490,490,490,490,516
|
|
20240419,105100,21391824,491,495,495,491,4133
|
|
20240419,105000,19362517,491,491,491,491,0
|
|
20240419,104900,19362517,491,495,495,491,1001
|
|
20240419,104800,18870921,491,491,491,491,0
|
|
20240419,104700,18870921,491,491,491,491,0
|
|
20240419,104600,18870921,491,491,491,491,0
|
|
20240419,104500,18870921,491,491,491,491,0
|
|
20240419,104400,18870921,491,492,492,491,9
|
|
20240419,104300,18866501,492,492,492,492,0
|
|
20240419,104200,18866501,492,492,492,492,0
|
|
20240419,104100,18866501,492,492,492,492,0
|
|
20240419,104000,18866501,492,492,492,492,0
|
|
20240419,103900,18866501,492,492,492,492,198
|
|
20240419,103800,18769085,492,492,492,492,0
|
|
20240419,103700,18769085,492,492,492,492,1818
|
|
20240419,103600,17874629,493,493,493,493,527
|
|
20240419,103500,17614818,493,493,493,493,0
|
|
20240419,103400,17614818,493,493,493,493,1
|
|
20240419,103300,17614325,494,494,494,494,2
|
|
20240419,103200,17613337,494,494,494,494,25
|
|
20240419,103100,17600987,493,493,493,493,333
|
|
20240419,103000,17436818,493,494,494,493,720
|
|
20240419,102900,17081695,495,495,495,495,113
|
|
20240419,102800,17025760,494,494,494,494,0
|
|
20240419,102700,17025760,494,494,494,494,30
|
|
20240419,102600,17010940,493,493,493,493,0
|
|
20240419,102500,17010940,493,493,493,493,0
|
|
20240419,102400,17010940,493,493,493,493,496
|
|
20240419,102300,16766412,494,494,494,494,0
|
|
20240419,102200,16766412,494,494,494,494,1378
|
|
20240419,102100,16085680,495,495,495,495,80
|
|
20240419,102000,16046080,496,496,496,496,0
|
|
20240419,101900,16046080,496,495,496,484,13948
|
|
20240419,101800,9208642,495,495,495,495,0
|
|
20240419,101700,9208642,495,496,496,495,1521
|
|
20240419,101600,8454239,496,496,496,496,0
|
|
20240419,101500,8454239,496,496,496,496,646
|
|
20240419,101400,8133823,496,495,496,494,1186
|
|
20240419,101300,7545841,495,495,495,495,4228
|
|
20240419,101200,5452981,495,495,495,495,0
|
|
20240419,101100,5452981,495,499,499,495,2051
|
|
20240419,101000,4436267,499,499,499,499,0
|
|
20240419,100900,4436267,499,499,499,499,0
|
|
20240419,100800,4436267,499,499,499,499,0
|
|
20240419,100700,4436267,499,499,499,499,0
|
|
20240419,100600,4436267,499,499,499,499,0
|
|
20240419,100500,4436267,499,496,499,496,251
|
|
20240419,100400,4311618,499,499,499,499,2
|
|
20240419,100300,4310620,500,500,500,500,0
|
|
20240419,100200,4310620,500,500,500,500,119
|
|
20240419,100100,4251120,500,500,500,500,0
|
|
20240419,100000,4251120,500,500,500,500,0
|
|
20240419,095900,4251120,500,500,500,500,5
|
|
20240419,095800,4248620,500,500,500,500,0
|
|
20240419,095700,4248620,500,500,500,500,0
|
|
20240419,095600,4248620,500,500,500,500,0
|
|
20240419,095500,4248620,500,500,500,500,1
|
|
20240419,095400,4248120,500,500,500,500,0
|
|
20240419,095300,4248120,500,500,500,500,50
|
|
20240419,095200,4223120,501,501,501,501,1
|
|
20240419,095100,4222619,501,501,501,501,28
|
|
20240419,095000,4208591,501,501,501,501,30
|
|
20240419,094900,4193561,501,501,501,501,0
|
|
20240419,094800,4193561,501,501,501,501,48
|
|
20240419,094700,4169513,501,501,501,501,0
|
|
20240419,094600,4169513,501,501,501,501,0
|
|
20240419,094500,4169513,501,501,501,501,0
|
|
20240419,094400,4169513,501,501,501,501,13
|
|
20240419,094300,4163000,501,501,501,501,9
|
|
20240419,094200,4158491,501,501,501,501,110
|
|
20240419,094100,4103381,501,500,501,500,5
|
|
20240419,094000,4100879,500,500,500,500,1
|
|
20240419,093900,4100379,500,500,500,500,0
|
|
20240419,093800,4100379,500,500,500,500,11
|
|
20240419,093700,4094879,497,497,497,497,2069
|
|
20240419,093600,3066586,497,497,497,497,13
|
|
20240419,093500,3060125,497,497,497,497,10
|
|
20240419,093400,3055155,496,496,496,496,0
|
|
20240419,093300,3055155,496,496,496,496,0
|
|
20240419,093200,3055155,496,496,496,496,14
|
|
20240419,093100,3048211,497,497,497,497,0
|
|
20240419,093000,3048211,497,497,497,497,51
|
|
20240419,092900,3022864,497,497,497,497,0
|
|
20240419,092800,3022864,497,497,497,497,2500
|
|
20240419,092700,1780364,498,498,498,498,1
|
|
20240419,092600,1779866,502,502,502,502,0
|
|
20240419,092500,1779866,502,502,502,502,0
|
|
20240419,092400,1779866,502,502,502,502,0
|
|
20240419,092300,1779866,502,502,502,502,0
|
|
20240419,092200,1779866,502,502,502,502,21
|
|
20240419,092100,1769324,502,502,502,502,0
|
|
20240419,092000,1769324,502,502,502,502,0
|
|
20240419,091900,1769324,502,502,502,502,0
|
|
20240419,091800,1769324,502,502,502,502,0
|
|
20240419,091700,1769324,502,502,502,502,4
|
|
20240419,091600,1767316,502,502,502,502,0
|
|
20240419,091500,1767316,502,502,502,502,14
|
|
20240419,091400,1760288,502,502,502,502,0
|
|
20240419,091300,1760288,502,502,502,502,0
|
|
20240419,091200,1760288,502,502,502,502,1
|
|
20240419,091100,1759786,502,502,502,502,0
|
|
20240419,091000,1759786,502,499,502,499,263
|
|
20240419,090900,1627964,499,499,499,499,1
|
|
20240419,090800,1627465,499,499,499,499,0
|
|
20240419,090700,1627465,499,502,502,499,207
|
|
20240419,090600,1523872,502,502,502,502,0
|
|
20240419,090500,1523872,502,502,502,502,1
|
|
20240419,090400,1523370,499,502,502,499,1085
|
|
20240419,090300,979733,501,501,501,501,0
|
|
20240419,090200,979733,501,501,501,501,1052
|
|
20240419,090100,452681,502,502,502,502,0
|
|
20240419,090000,452681,502,507,507,502,893
|