707 lines
31 KiB
CSV
707 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240417,204400,304929205,495,495,495,495,6300
|
|
20240417,204300,304929205,495,495,495,495,0
|
|
20240417,204200,304929205,495,495,495,495,0
|
|
20240417,204100,304929205,495,495,495,495,0
|
|
20240417,204000,304929205,495,495,495,495,0
|
|
20240417,203900,304929205,495,495,495,495,0
|
|
20240417,203800,304929205,495,495,495,495,0
|
|
20240417,203700,304929205,495,495,495,495,0
|
|
20240417,203600,304929205,495,495,495,495,0
|
|
20240417,203500,304929205,495,495,495,495,0
|
|
20240417,203400,304929205,495,495,495,495,0
|
|
20240417,203300,304929205,495,495,495,495,0
|
|
20240417,203200,304929205,495,495,495,495,0
|
|
20240417,203100,304929205,495,495,495,495,0
|
|
20240417,203000,304929205,495,495,495,495,0
|
|
20240417,202900,304929205,495,495,495,495,0
|
|
20240417,202800,304929205,495,495,495,495,0
|
|
20240417,202700,304929205,495,495,495,495,0
|
|
20240417,202600,304929205,495,495,495,495,0
|
|
20240417,202500,304929205,495,495,495,495,0
|
|
20240417,202400,304929205,495,495,495,495,0
|
|
20240417,202300,304929205,495,495,495,495,0
|
|
20240417,202200,304929205,495,495,495,495,0
|
|
20240417,202100,304929205,495,495,495,495,0
|
|
20240417,202000,304929205,495,495,495,495,0
|
|
20240417,201900,304929205,495,495,495,495,0
|
|
20240417,201800,304929205,495,495,495,495,0
|
|
20240417,201700,304929205,495,495,495,495,0
|
|
20240417,201600,304929205,495,495,495,495,0
|
|
20240417,201500,304929205,495,495,495,495,0
|
|
20240417,201400,304929205,495,495,495,495,6300
|
|
20240417,201300,304929205,495,495,495,495,0
|
|
20240417,201200,304929205,495,495,495,495,0
|
|
20240417,201100,304929205,495,495,495,495,0
|
|
20240417,201000,304929205,495,495,495,495,0
|
|
20240417,200900,304929205,495,495,495,495,0
|
|
20240417,200800,304929205,495,495,495,495,0
|
|
20240417,200700,304929205,495,495,495,495,0
|
|
20240417,200600,304929205,495,495,495,495,0
|
|
20240417,200500,304929205,495,495,495,495,0
|
|
20240417,200400,304929205,495,495,495,495,0
|
|
20240417,200300,304929205,495,495,495,495,0
|
|
20240417,200200,304929205,495,495,495,495,0
|
|
20240417,200100,304929205,495,495,495,495,0
|
|
20240417,200000,304929205,495,495,495,495,0
|
|
20240417,195900,304929205,495,495,495,495,0
|
|
20240417,195800,304929205,495,495,495,495,0
|
|
20240417,195700,304929205,495,495,495,495,0
|
|
20240417,195600,304929205,495,495,495,495,0
|
|
20240417,195500,304929205,495,495,495,495,0
|
|
20240417,195400,304929205,495,495,495,495,0
|
|
20240417,195300,304929205,495,495,495,495,0
|
|
20240417,195200,304929205,495,495,495,495,0
|
|
20240417,195100,304929205,495,495,495,495,0
|
|
20240417,195000,304929205,495,495,495,495,0
|
|
20240417,194900,304929205,495,495,495,495,0
|
|
20240417,194800,304929205,495,495,495,495,0
|
|
20240417,194700,304929205,495,495,495,495,0
|
|
20240417,194600,304929205,495,495,495,495,0
|
|
20240417,194500,304929205,495,495,495,495,0
|
|
20240417,194400,304929205,495,495,495,495,6300
|
|
20240417,194300,304929205,495,495,495,495,0
|
|
20240417,194200,304929205,495,495,495,495,0
|
|
20240417,194100,304929205,495,495,495,495,0
|
|
20240417,194000,304929205,495,495,495,495,0
|
|
20240417,193900,304929205,495,495,495,495,0
|
|
20240417,193800,304929205,495,495,495,495,0
|
|
20240417,193700,304929205,495,495,495,495,0
|
|
20240417,193600,304929205,495,495,495,495,0
|
|
20240417,193500,304929205,495,495,495,495,0
|
|
20240417,193400,304929205,495,495,495,495,0
|
|
20240417,193300,304929205,495,495,495,495,0
|
|
20240417,193200,304929205,495,495,495,495,0
|
|
20240417,193100,304929205,495,495,495,495,0
|
|
20240417,193000,304929205,495,495,495,495,0
|
|
20240417,192900,304929205,495,495,495,495,0
|
|
20240417,192800,304929205,495,495,495,495,0
|
|
20240417,192700,304929205,495,495,495,495,0
|
|
20240417,192600,304929205,495,495,495,495,0
|
|
20240417,192500,304929205,495,495,495,495,0
|
|
20240417,192400,304929205,495,495,495,495,0
|
|
20240417,192300,304929205,495,495,495,495,0
|
|
20240417,192200,304929205,495,495,495,495,0
|
|
20240417,192100,304929205,495,495,495,495,0
|
|
20240417,192000,304929205,495,495,495,495,0
|
|
20240417,191900,304929205,495,495,495,495,0
|
|
20240417,191800,304929205,495,495,495,495,0
|
|
20240417,191700,304929205,495,495,495,495,0
|
|
20240417,191600,304929205,495,495,495,495,0
|
|
20240417,191500,304929205,495,495,495,495,0
|
|
20240417,191400,304929205,495,495,495,495,6300
|
|
20240417,191300,304929205,495,495,495,495,0
|
|
20240417,191200,304929205,495,495,495,495,0
|
|
20240417,191100,304929205,495,495,495,495,0
|
|
20240417,191000,304929205,495,495,495,495,0
|
|
20240417,190900,304929205,495,495,495,495,0
|
|
20240417,190800,304929205,495,495,495,495,0
|
|
20240417,190700,304929205,495,495,495,495,0
|
|
20240417,190600,304929205,495,495,495,495,0
|
|
20240417,190500,304929205,495,495,495,495,0
|
|
20240417,190400,304929205,495,495,495,495,0
|
|
20240417,190300,304929205,495,495,495,495,0
|
|
20240417,190200,304929205,495,495,495,495,0
|
|
20240417,190100,304929205,495,495,495,495,0
|
|
20240417,190000,304929205,495,495,495,495,0
|
|
20240417,185900,304929205,495,495,495,495,0
|
|
20240417,185800,304929205,495,495,495,495,0
|
|
20240417,185700,304929205,495,495,495,495,0
|
|
20240417,185600,304929205,495,495,495,495,0
|
|
20240417,185500,304929205,495,495,495,495,0
|
|
20240417,185400,304929205,495,495,495,495,0
|
|
20240417,185300,304929205,495,495,495,495,0
|
|
20240417,185200,304929205,495,495,495,495,0
|
|
20240417,185100,304929205,495,495,495,495,0
|
|
20240417,185000,304929205,495,495,495,495,0
|
|
20240417,184900,304929205,495,495,495,495,0
|
|
20240417,184800,304929205,495,495,495,495,0
|
|
20240417,184700,304929205,495,495,495,495,0
|
|
20240417,184600,304929205,495,495,495,495,0
|
|
20240417,184500,304929205,495,495,495,495,0
|
|
20240417,184400,304929205,495,495,495,495,6300
|
|
20240417,184300,304929205,495,495,495,495,0
|
|
20240417,184200,304929205,495,495,495,495,0
|
|
20240417,184100,304929205,495,495,495,495,0
|
|
20240417,184000,304929205,495,495,495,495,0
|
|
20240417,183900,304929205,495,495,495,495,0
|
|
20240417,183800,304929205,495,495,495,495,0
|
|
20240417,183700,304929205,495,495,495,495,0
|
|
20240417,183600,304929205,495,495,495,495,0
|
|
20240417,183500,304929205,495,495,495,495,0
|
|
20240417,183400,304929205,495,495,495,495,0
|
|
20240417,183300,304929205,495,495,495,495,0
|
|
20240417,183200,304929205,495,495,495,495,0
|
|
20240417,183100,304929205,495,495,495,495,0
|
|
20240417,183000,304929205,495,495,495,495,0
|
|
20240417,182900,304929205,495,495,495,495,0
|
|
20240417,182800,304929205,495,495,495,495,0
|
|
20240417,182700,304929205,495,495,495,495,0
|
|
20240417,182600,304929205,495,495,495,495,0
|
|
20240417,182500,304929205,495,495,495,495,0
|
|
20240417,182400,304929205,495,495,495,495,0
|
|
20240417,182300,304929205,495,495,495,495,0
|
|
20240417,182200,304929205,495,495,495,495,0
|
|
20240417,182100,304929205,495,495,495,495,0
|
|
20240417,182000,304929205,495,495,495,495,0
|
|
20240417,181900,304929205,495,495,495,495,0
|
|
20240417,181800,304929205,495,495,495,495,0
|
|
20240417,181700,304929205,495,495,495,495,0
|
|
20240417,181600,304929205,495,495,495,495,0
|
|
20240417,181500,304929205,495,495,495,495,0
|
|
20240417,181400,304929205,495,495,495,495,6300
|
|
20240417,181300,304929205,495,495,495,495,0
|
|
20240417,181200,304929205,495,495,495,495,0
|
|
20240417,181100,304929205,495,495,495,495,0
|
|
20240417,181000,304929205,495,495,495,495,0
|
|
20240417,180900,304929205,495,495,495,495,0
|
|
20240417,180800,304929205,495,495,495,495,0
|
|
20240417,180700,304929205,495,495,495,495,0
|
|
20240417,180600,304929205,495,495,495,495,0
|
|
20240417,180500,304929205,495,495,495,495,0
|
|
20240417,180400,304929205,495,495,495,495,0
|
|
20240417,180300,304929205,495,495,495,495,0
|
|
20240417,180200,304929205,495,495,495,495,0
|
|
20240417,180100,304929205,495,495,495,495,0
|
|
20240417,180000,304929205,495,495,495,495,0
|
|
20240417,175900,304929205,495,495,495,495,0
|
|
20240417,175800,304929205,495,495,495,495,0
|
|
20240417,175700,304929205,495,495,495,495,0
|
|
20240417,175600,304929205,495,495,495,495,0
|
|
20240417,175500,304929205,495,495,495,495,0
|
|
20240417,175400,304929205,495,495,495,495,0
|
|
20240417,175300,304929205,495,495,495,495,0
|
|
20240417,175200,304929205,495,495,495,495,0
|
|
20240417,175100,304929205,495,495,495,495,0
|
|
20240417,175000,304929205,495,495,495,495,0
|
|
20240417,174900,304929205,495,495,495,495,0
|
|
20240417,174800,304929205,495,495,495,495,0
|
|
20240417,174700,304929205,495,495,495,495,0
|
|
20240417,174600,304929205,495,495,495,495,0
|
|
20240417,174500,304929205,495,495,495,495,0
|
|
20240417,174400,304929205,495,495,495,495,6300
|
|
20240417,174300,304929205,495,495,495,495,0
|
|
20240417,174200,304929205,495,495,495,495,0
|
|
20240417,174100,304929205,495,495,495,495,0
|
|
20240417,174000,304929205,495,495,495,495,0
|
|
20240417,173900,304929205,495,495,495,495,0
|
|
20240417,173800,304929205,495,495,495,495,0
|
|
20240417,173700,304929205,495,495,495,495,0
|
|
20240417,173600,304929205,495,495,495,495,0
|
|
20240417,173500,304929205,495,495,495,495,0
|
|
20240417,173400,304929205,495,495,495,495,0
|
|
20240417,173300,304929205,495,495,495,495,0
|
|
20240417,173200,304929205,495,495,495,495,0
|
|
20240417,173100,304929205,495,495,495,495,0
|
|
20240417,173000,304929205,495,495,495,495,0
|
|
20240417,172900,304929205,495,495,495,495,0
|
|
20240417,172800,304929205,495,495,495,495,0
|
|
20240417,172700,304929205,495,495,495,495,0
|
|
20240417,172600,304929205,495,495,495,495,0
|
|
20240417,172500,304929205,495,495,495,495,0
|
|
20240417,172400,304929205,495,495,495,495,0
|
|
20240417,172300,304929205,495,495,495,495,0
|
|
20240417,172200,304929205,495,495,495,495,0
|
|
20240417,172100,304929205,495,495,495,495,0
|
|
20240417,172000,304929205,495,495,495,495,0
|
|
20240417,171900,304929205,495,495,495,495,0
|
|
20240417,171800,304929205,495,495,495,495,0
|
|
20240417,171700,304929205,495,495,495,495,0
|
|
20240417,171600,304929205,495,495,495,495,0
|
|
20240417,171500,304929205,495,495,495,495,0
|
|
20240417,171400,304929205,495,495,495,495,6300
|
|
20240417,171300,304929205,495,495,495,495,0
|
|
20240417,171200,304929205,495,495,495,495,0
|
|
20240417,171100,304929205,495,495,495,495,0
|
|
20240417,171000,304929205,495,495,495,495,0
|
|
20240417,170900,304929205,495,495,495,495,0
|
|
20240417,170800,304929205,495,495,495,495,0
|
|
20240417,170700,304929205,495,495,495,495,0
|
|
20240417,170600,304929205,495,495,495,495,0
|
|
20240417,170500,304929205,495,495,495,495,0
|
|
20240417,170400,304929205,495,495,495,495,0
|
|
20240417,170300,304929205,495,495,495,495,0
|
|
20240417,170200,304929205,495,495,495,495,0
|
|
20240417,170100,304929205,495,495,495,495,0
|
|
20240417,170000,304929205,495,495,495,495,0
|
|
20240417,165900,304929205,495,495,495,495,0
|
|
20240417,165800,304929205,495,495,495,495,0
|
|
20240417,165700,304929205,495,495,495,495,0
|
|
20240417,165600,304929205,495,495,495,495,0
|
|
20240417,165500,304929205,495,495,495,495,0
|
|
20240417,165400,304929205,495,495,495,495,0
|
|
20240417,165300,304929205,495,495,495,495,0
|
|
20240417,165200,304929205,495,495,495,495,0
|
|
20240417,165100,304929205,495,495,495,495,0
|
|
20240417,165000,304929205,495,495,495,495,0
|
|
20240417,164900,304929205,495,495,495,495,0
|
|
20240417,164800,304929205,495,495,495,495,0
|
|
20240417,164700,304929205,495,495,495,495,0
|
|
20240417,164600,304929205,495,495,495,495,0
|
|
20240417,164500,304929205,495,495,495,495,0
|
|
20240417,164400,304929205,495,495,495,495,6300
|
|
20240417,164300,304929205,495,495,495,495,0
|
|
20240417,164200,304929205,495,495,495,495,0
|
|
20240417,164100,304929205,495,495,495,495,0
|
|
20240417,164000,304929205,495,495,495,495,0
|
|
20240417,163900,304929205,495,495,495,495,0
|
|
20240417,163800,304929205,495,495,495,495,0
|
|
20240417,163700,304929205,495,495,495,495,0
|
|
20240417,163600,304929205,495,495,495,495,0
|
|
20240417,163500,304929205,495,495,495,495,0
|
|
20240417,163400,304929205,495,495,495,495,0
|
|
20240417,163300,304929205,495,495,495,495,0
|
|
20240417,163200,304929205,495,495,495,495,0
|
|
20240417,163100,304929205,495,495,495,495,0
|
|
20240417,163000,304929205,495,495,495,495,0
|
|
20240417,162900,304929205,495,495,495,495,0
|
|
20240417,162800,304929205,495,495,495,495,0
|
|
20240417,162700,304929205,495,495,495,495,0
|
|
20240417,162600,304929205,495,495,495,495,0
|
|
20240417,162500,304929205,495,495,495,495,0
|
|
20240417,162400,304929205,495,495,495,495,0
|
|
20240417,162300,304929205,495,495,495,495,0
|
|
20240417,162200,304929205,495,495,495,495,0
|
|
20240417,162100,304929205,495,495,495,495,0
|
|
20240417,162000,304929205,495,495,495,495,0
|
|
20240417,161900,304929205,495,495,495,495,0
|
|
20240417,161800,304929205,495,495,495,495,0
|
|
20240417,161700,304929205,495,495,495,495,0
|
|
20240417,161600,304929205,495,495,495,495,0
|
|
20240417,161500,304929205,495,495,495,495,0
|
|
20240417,161400,304929205,495,495,495,495,6300
|
|
20240417,161300,304929205,495,495,495,495,0
|
|
20240417,161200,304929205,495,495,495,495,0
|
|
20240417,161100,304929205,495,495,495,495,0
|
|
20240417,161000,304929205,495,495,495,495,0
|
|
20240417,160900,304929205,495,495,495,495,0
|
|
20240417,160800,304929205,495,495,495,495,0
|
|
20240417,160700,304929205,495,495,495,495,0
|
|
20240417,160600,304929205,495,495,495,495,0
|
|
20240417,160500,304929205,495,495,495,495,0
|
|
20240417,160400,304929205,495,495,495,495,0
|
|
20240417,160300,304929205,495,495,495,495,0
|
|
20240417,160200,304929205,495,495,495,495,0
|
|
20240417,160100,304929205,495,495,495,495,0
|
|
20240417,160000,304929205,495,495,495,495,0
|
|
20240417,155900,304929205,495,495,495,495,0
|
|
20240417,155800,304929205,495,495,495,495,0
|
|
20240417,155700,304929205,495,495,495,495,0
|
|
20240417,155600,304929205,495,495,495,495,0
|
|
20240417,155500,304929205,495,495,495,495,0
|
|
20240417,155400,304929205,495,495,495,495,0
|
|
20240417,155300,304929205,495,495,495,495,0
|
|
20240417,155200,304929205,495,495,495,495,0
|
|
20240417,155100,304929205,495,495,495,495,0
|
|
20240417,155000,304929205,495,495,495,495,0
|
|
20240417,154900,304929205,495,495,495,495,0
|
|
20240417,154800,304929205,495,495,495,495,0
|
|
20240417,154700,304929205,495,495,495,495,0
|
|
20240417,154600,304929205,495,495,495,495,0
|
|
20240417,154500,304929205,495,495,495,495,0
|
|
20240417,154400,304929205,495,495,495,495,6300
|
|
20240417,154300,304929205,495,495,495,495,0
|
|
20240417,154200,304929205,495,495,495,495,0
|
|
20240417,154100,304929205,495,495,495,495,0
|
|
20240417,154000,304929205,495,495,495,495,0
|
|
20240417,153900,304929205,495,495,495,495,0
|
|
20240417,153800,304929205,495,495,495,495,0
|
|
20240417,153700,304929205,495,495,495,495,0
|
|
20240417,153600,304929205,495,495,495,495,0
|
|
20240417,153500,304929205,495,495,495,495,0
|
|
20240417,153400,304929205,495,495,495,495,0
|
|
20240417,153300,304929205,495,495,495,495,0
|
|
20240417,153200,304929205,495,495,495,495,0
|
|
20240417,153100,304929205,495,495,495,495,0
|
|
20240417,153000,304929205,495,495,495,495,6300
|
|
20240417,152900,301810705,495,495,495,495,0
|
|
20240417,152800,301810705,495,495,495,495,0
|
|
20240417,152700,301810705,495,495,495,495,0
|
|
20240417,152600,301810705,495,495,495,495,0
|
|
20240417,152500,301810705,495,495,495,495,0
|
|
20240417,152400,301810705,495,495,495,495,0
|
|
20240417,152300,301810705,495,495,495,495,0
|
|
20240417,152200,301810705,495,495,495,495,0
|
|
20240417,152100,301810705,495,495,495,495,0
|
|
20240417,152000,301810705,495,495,495,495,0
|
|
20240417,151900,301810705,495,495,495,495,1530
|
|
20240417,151800,301053355,495,495,495,495,5
|
|
20240417,151700,301050880,494,494,494,494,0
|
|
20240417,151600,301050880,494,494,494,494,219
|
|
20240417,151500,300942694,494,494,494,494,0
|
|
20240417,151400,300942694,494,495,495,494,7193
|
|
20240417,151300,297382776,496,496,496,496,1
|
|
20240417,151200,297382280,496,496,496,496,841
|
|
20240417,151100,296965144,497,496,497,496,1343
|
|
20240417,151000,296299015,496,496,496,496,0
|
|
20240417,150900,296299015,496,496,496,496,17
|
|
20240417,150800,296290583,496,496,496,496,24
|
|
20240417,150700,296278679,496,496,496,496,705
|
|
20240417,150600,295928999,495,495,495,495,492
|
|
20240417,150500,295685459,495,495,495,495,1000
|
|
20240417,150400,295190459,495,495,495,495,30
|
|
20240417,150300,295175609,495,496,496,495,4453
|
|
20240417,150200,292970344,496,496,496,496,5886
|
|
20240417,150100,290050888,496,496,496,496,361
|
|
20240417,150000,289871832,496,496,496,496,3750
|
|
20240417,145900,288011832,496,497,497,496,25
|
|
20240417,145800,287999417,497,497,497,497,161
|
|
20240417,145700,287919400,496,496,496,496,0
|
|
20240417,145600,287919400,496,497,497,496,10601
|
|
20240417,145500,282653491,498,498,498,498,0
|
|
20240417,145400,282653491,498,498,498,498,1
|
|
20240417,145300,282652993,498,498,498,498,2012
|
|
20240417,145200,281651017,499,499,499,499,48
|
|
20240417,145100,281627065,499,499,499,499,0
|
|
20240417,145000,281627065,499,499,499,499,132
|
|
20240417,144900,281561197,499,499,499,499,0
|
|
20240417,144800,281561197,499,499,499,499,0
|
|
20240417,144700,281561197,499,499,499,499,30
|
|
20240417,144600,281546227,499,499,499,499,18
|
|
20240417,144500,281537245,499,499,499,499,0
|
|
20240417,144400,281537245,499,499,499,499,0
|
|
20240417,144300,281537245,499,499,499,499,0
|
|
20240417,144200,281537245,499,499,499,499,1
|
|
20240417,144100,281536746,498,498,498,498,0
|
|
20240417,144000,281536746,498,498,498,498,0
|
|
20240417,143900,281536746,498,498,498,498,0
|
|
20240417,143800,281536746,498,498,498,498,0
|
|
20240417,143700,281536746,498,498,498,498,2
|
|
20240417,143600,281535750,499,499,499,499,0
|
|
20240417,143500,281535750,499,499,499,499,0
|
|
20240417,143400,281535750,499,499,499,499,16
|
|
20240417,143300,281527766,498,498,498,498,0
|
|
20240417,143200,281527766,498,498,498,498,128
|
|
20240417,143100,281464022,499,499,499,499,0
|
|
20240417,143000,281464022,499,499,499,499,0
|
|
20240417,142900,281464022,499,499,499,499,0
|
|
20240417,142800,281464022,499,499,499,499,0
|
|
20240417,142700,281464022,499,499,499,499,0
|
|
20240417,142600,281464022,499,499,499,499,13
|
|
20240417,142500,281457535,499,499,499,499,0
|
|
20240417,142400,281457535,499,499,499,499,0
|
|
20240417,142300,281457535,499,499,499,499,0
|
|
20240417,142200,281457535,499,499,499,499,50
|
|
20240417,142100,281432585,499,499,499,499,70
|
|
20240417,142000,281397655,499,499,499,499,0
|
|
20240417,141900,281397655,499,499,499,499,1
|
|
20240417,141800,281397156,500,500,500,500,1
|
|
20240417,141700,281396656,499,499,499,499,0
|
|
20240417,141600,281396656,499,499,499,499,15
|
|
20240417,141500,281389171,500,500,500,500,1
|
|
20240417,141400,281388671,499,499,499,499,0
|
|
20240417,141300,281388671,499,499,499,499,0
|
|
20240417,141200,281388671,499,497,499,497,16
|
|
20240417,141100,281380689,501,501,501,501,1
|
|
20240417,141000,281380188,497,497,497,497,43
|
|
20240417,140900,281358817,500,500,500,500,0
|
|
20240417,140800,281358817,500,500,500,500,3300
|
|
20240417,140700,279708817,502,502,502,502,8
|
|
20240417,140600,279704801,503,503,503,503,0
|
|
20240417,140500,279704801,503,501,503,501,2500
|
|
20240417,140400,278448577,501,501,501,501,0
|
|
20240417,140300,278448577,501,501,501,501,0
|
|
20240417,140200,278448577,501,501,501,501,0
|
|
20240417,140100,278448577,501,501,501,501,0
|
|
20240417,140000,278448577,501,501,501,501,1
|
|
20240417,135900,278448076,497,497,497,497,0
|
|
20240417,135800,278448076,497,497,497,497,0
|
|
20240417,135700,278448076,497,497,497,497,0
|
|
20240417,135600,278448076,497,497,497,497,0
|
|
20240417,135500,278448076,497,497,497,497,16153
|
|
20240417,135400,270420035,497,497,497,497,2343
|
|
20240417,135300,269255564,498,498,498,498,0
|
|
20240417,135200,269255564,498,498,498,498,0
|
|
20240417,135100,269255564,498,498,498,498,0
|
|
20240417,135000,269255564,498,498,498,498,0
|
|
20240417,134900,269255564,498,498,498,498,148
|
|
20240417,134800,269181860,497,497,497,497,420
|
|
20240417,134700,268973120,498,498,498,498,8
|
|
20240417,134600,268969136,498,498,498,498,0
|
|
20240417,134500,268969136,498,498,498,498,1
|
|
20240417,134400,268968638,497,497,497,497,0
|
|
20240417,134300,268968638,497,497,497,497,80
|
|
20240417,134200,268928878,496,496,496,496,202
|
|
20240417,134100,268828686,495,495,495,495,0
|
|
20240417,134000,268828686,495,495,495,495,13211
|
|
20240417,133900,262289241,494,494,494,494,8000
|
|
20240417,133800,258337241,496,496,496,496,0
|
|
20240417,133700,258337241,496,496,496,496,5895
|
|
20240417,133600,255413321,496,495,496,495,9116
|
|
20240417,133500,250892771,495,495,495,495,14
|
|
20240417,133400,250885841,493,493,493,493,0
|
|
20240417,133300,250885841,493,494,494,493,776
|
|
20240417,133200,250502986,494,494,494,494,0
|
|
20240417,133100,250502986,494,496,496,494,10976
|
|
20240417,133000,245058919,496,496,496,496,0
|
|
20240417,132900,245058919,496,495,496,495,2
|
|
20240417,132800,245057928,494,495,495,494,1565
|
|
20240417,132700,244284817,495,495,495,495,1147
|
|
20240417,132600,243717052,495,495,495,495,1
|
|
20240417,132500,243716557,498,498,498,498,31
|
|
20240417,132400,243701119,496,496,496,496,1798
|
|
20240417,132300,242809311,496,496,496,496,82
|
|
20240417,132200,242768639,498,498,498,498,0
|
|
20240417,132100,242768639,498,499,499,498,831
|
|
20240417,132000,242354701,499,501,501,499,5568
|
|
20240417,131900,239571717,501,501,501,501,0
|
|
20240417,131800,239571717,501,501,501,501,13
|
|
20240417,131700,239565204,503,503,503,503,0
|
|
20240417,131600,239565204,503,503,503,503,0
|
|
20240417,131500,239565204,503,500,503,500,21372
|
|
20240417,131400,228879150,501,501,501,501,150
|
|
20240417,131300,228804000,503,501,503,501,6908
|
|
20240417,131200,225343090,502,504,504,502,101
|
|
20240417,131100,225292386,501,501,501,501,2516
|
|
20240417,131000,224031870,504,504,504,504,0
|
|
20240417,130900,224031870,504,504,504,504,2
|
|
20240417,130800,224030862,504,502,504,502,144
|
|
20240417,130700,223958572,502,502,502,502,11
|
|
20240417,130600,223953050,502,502,502,502,186
|
|
20240417,130500,223859678,502,502,502,502,660
|
|
20240417,130400,223528358,504,504,504,504,0
|
|
20240417,130300,223528358,504,504,504,504,0
|
|
20240417,130200,223528358,504,504,504,504,0
|
|
20240417,130100,223528358,504,504,504,504,0
|
|
20240417,130000,223528358,504,504,504,504,0
|
|
20240417,125900,223528358,504,504,504,504,140
|
|
20240417,125800,223457798,504,504,504,504,0
|
|
20240417,125700,223457798,504,504,504,504,72
|
|
20240417,125600,223421510,504,504,504,504,18
|
|
20240417,125500,223412438,503,503,503,503,0
|
|
20240417,125400,223412438,503,502,503,502,173
|
|
20240417,125300,223325442,502,502,502,502,0
|
|
20240417,125200,223325442,502,502,502,502,4000
|
|
20240417,125100,221317442,502,502,502,502,0
|
|
20240417,125000,221317442,502,502,502,502,1
|
|
20240417,124900,221316940,504,502,504,502,6250
|
|
20240417,124800,218178940,503,503,503,503,407
|
|
20240417,124700,217974219,503,503,503,503,0
|
|
20240417,124600,217974219,503,503,503,503,0
|
|
20240417,124500,217974219,503,503,503,503,100
|
|
20240417,124400,217923919,503,503,503,503,3493
|
|
20240417,124300,216166940,504,504,504,504,0
|
|
20240417,124200,216166940,504,504,504,504,50
|
|
20240417,124100,216141740,503,504,504,503,4531
|
|
20240417,124000,213860621,505,505,505,505,62
|
|
20240417,123900,213829311,505,507,507,505,10558
|
|
20240417,123800,208486309,507,507,507,507,0
|
|
20240417,123700,208486309,507,507,507,507,0
|
|
20240417,123600,208486309,507,509,509,507,50
|
|
20240417,123500,208460956,511,511,511,511,0
|
|
20240417,123400,208460956,511,511,511,511,0
|
|
20240417,123300,208460956,511,511,511,511,1
|
|
20240417,123200,208460445,510,510,510,510,1
|
|
20240417,123100,208459935,511,509,511,509,17
|
|
20240417,123000,208451270,508,508,508,508,1
|
|
20240417,122900,208450762,511,511,511,511,0
|
|
20240417,122800,208450762,511,511,511,511,0
|
|
20240417,122700,208450762,511,511,511,511,1
|
|
20240417,122600,208450251,510,510,510,510,0
|
|
20240417,122500,208450251,510,510,510,510,0
|
|
20240417,122400,208450251,510,510,510,510,2
|
|
20240417,122300,208449231,510,510,510,510,0
|
|
20240417,122200,208449231,510,510,510,510,0
|
|
20240417,122100,208449231,510,510,510,510,4
|
|
20240417,122000,208447191,511,508,511,508,11
|
|
20240417,121900,208441600,507,509,509,507,1340
|
|
20240417,121800,207762071,510,510,510,510,0
|
|
20240417,121700,207762071,510,509,510,509,3
|
|
20240417,121600,207760542,510,510,510,510,2
|
|
20240417,121500,207759522,510,510,510,510,0
|
|
20240417,121400,207759522,510,510,510,510,0
|
|
20240417,121300,207759522,510,510,510,510,2
|
|
20240417,121200,207758502,511,511,511,511,0
|
|
20240417,121100,207758502,511,511,511,511,2
|
|
20240417,121000,207757480,511,511,511,511,1
|
|
20240417,120900,207756969,510,510,510,510,0
|
|
20240417,120800,207756969,510,510,510,510,0
|
|
20240417,120700,207756969,510,510,510,510,0
|
|
20240417,120600,207756969,510,510,510,510,0
|
|
20240417,120500,207756969,510,510,510,510,5
|
|
20240417,120400,207754419,511,511,511,511,0
|
|
20240417,120300,207754419,511,511,511,511,0
|
|
20240417,120200,207754419,511,511,511,511,0
|
|
20240417,120100,207754419,511,511,511,511,1
|
|
20240417,120000,207753908,511,511,511,511,0
|
|
20240417,115900,207753908,511,511,511,511,0
|
|
20240417,115800,207753908,511,511,511,511,0
|
|
20240417,115700,207753908,511,511,511,511,0
|
|
20240417,115600,207753908,511,511,511,511,1
|
|
20240417,115500,207753397,508,508,508,508,0
|
|
20240417,115400,207753397,508,508,508,508,11
|
|
20240417,115300,207747809,511,511,511,511,1
|
|
20240417,115200,207747298,508,508,508,508,14
|
|
20240417,115100,207740186,508,508,508,508,0
|
|
20240417,115000,207740186,508,508,508,508,0
|
|
20240417,114900,207740186,508,511,511,507,1244
|
|
20240417,114800,207107959,508,510,511,508,102
|
|
20240417,114700,207056114,510,510,510,510,0
|
|
20240417,114600,207056114,510,510,510,510,0
|
|
20240417,114500,207056114,510,510,510,510,117
|
|
20240417,114400,206996444,508,508,508,508,0
|
|
20240417,114300,206996444,508,510,510,508,648
|
|
20240417,114200,206666614,509,509,509,509,174
|
|
20240417,114100,206578048,509,509,509,509,0
|
|
20240417,114000,206578048,509,509,509,509,0
|
|
20240417,113900,206578048,509,509,509,509,0
|
|
20240417,113800,206578048,509,509,509,509,0
|
|
20240417,113700,206578048,509,509,509,509,0
|
|
20240417,113600,206578048,509,509,509,509,0
|
|
20240417,113500,206578048,509,512,512,509,924
|
|
20240417,113400,206104966,513,512,513,512,1775
|
|
20240417,113300,205196049,512,512,512,512,419
|
|
20240417,113200,204981521,512,511,512,511,2000
|
|
20240417,113100,203959320,512,512,512,512,0
|
|
20240417,113000,203959320,512,512,512,512,0
|
|
20240417,112900,203959320,512,508,512,508,1000
|
|
20240417,112800,203451299,505,508,508,505,1010
|
|
20240417,112700,202941219,509,509,509,509,0
|
|
20240417,112600,202941219,509,509,509,509,0
|
|
20240417,112500,202941219,509,508,509,507,69
|
|
20240417,112400,202906231,507,506,507,505,5002
|
|
20240417,112300,200378470,509,508,509,508,842
|
|
20240417,112200,199950490,507,507,507,507,0
|
|
20240417,112100,199950490,507,507,507,507,0
|
|
20240417,112000,199950490,507,509,509,507,1501
|
|
20240417,111900,199187983,510,510,510,510,2
|
|
20240417,111800,199186963,510,510,510,510,0
|
|
20240417,111700,199186963,510,510,510,510,9
|
|
20240417,111600,199182373,510,510,510,510,10
|
|
20240417,111500,199177273,510,510,510,510,0
|
|
20240417,111400,199177273,510,510,510,510,0
|
|
20240417,111300,199177273,510,510,510,510,0
|
|
20240417,111200,199177273,510,508,510,508,114
|
|
20240417,111100,199119358,512,512,512,512,0
|
|
20240417,111000,199119358,512,512,512,512,9
|
|
20240417,110900,199114750,511,511,511,511,0
|
|
20240417,110800,199114750,511,511,511,511,0
|
|
20240417,110700,199114750,511,511,511,511,0
|
|
20240417,110600,199114750,511,511,511,511,1
|
|
20240417,110500,199114239,508,509,509,508,1354
|
|
20240417,110400,198426053,510,511,513,510,21
|
|
20240417,110300,198415330,512,512,512,512,0
|
|
20240417,110200,198415330,512,512,512,506,2925
|
|
20240417,110100,196927477,512,512,512,512,0
|
|
20240417,110000,196927477,512,510,512,507,7813
|
|
20240417,105900,192936036,508,520,520,508,21869
|
|
20240417,105800,181785929,518,518,518,518,1
|
|
20240417,105700,181785411,520,520,520,520,0
|
|
20240417,105600,181785411,520,519,520,519,16
|
|
20240417,105500,181777095,517,519,521,517,2472
|
|
20240417,105400,180498942,521,520,521,520,92
|
|
20240417,105300,180451046,519,519,519,519,14
|
|
20240417,105200,180443780,519,519,519,519,201
|
|
20240417,105100,180339461,519,522,522,519,102
|
|
20240417,105000,180286223,522,522,522,522,1101
|
|
20240417,104900,179711501,522,522,522,522,0
|
|
20240417,104800,179711501,522,521,522,521,1665
|
|
20240417,104700,178843071,520,519,520,519,367
|
|
20240417,104600,178652281,519,519,519,519,0
|
|
20240417,104500,178652281,519,520,520,519,602
|
|
20240417,104400,178339403,520,520,520,519,479
|
|
20240417,104300,178090330,518,519,519,513,906
|
|
20240417,104200,177620473,519,519,519,519,6
|
|
20240417,104100,177617359,519,519,519,519,2
|
|
20240417,104000,177616321,519,519,519,519,23
|
|
20240417,103900,177604384,519,519,519,519,0
|
|
20240417,103800,177604384,519,519,519,519,0
|
|
20240417,103700,177604384,519,519,519,519,9
|
|
20240417,103600,177599713,519,523,524,519,23133
|
|
20240417,103500,165583895,524,525,525,524,3000
|
|
20240417,103400,164009895,525,533,533,525,3619
|
|
20240417,103300,162103263,534,530,534,530,3193
|
|
20240417,103200,160410326,530,528,530,525,5019
|
|
20240417,103100,157755175,528,525,528,522,3033
|
|
20240417,103000,156165166,522,514,522,514,17237
|
|
20240417,102900,147283248,512,512,512,512,3221
|
|
20240417,102800,145634096,512,512,512,512,0
|
|
20240417,102700,145634096,512,514,515,512,4604
|
|
20240417,102600,143267581,514,514,514,514,4055
|
|
20240417,102500,141183311,513,514,514,513,2445
|
|
20240417,102400,139927081,513,513,514,513,2942
|
|
20240417,102300,138416809,511,504,511,504,57916
|
|
20240417,102200,109118131,504,504,504,504,606
|
|
20240417,102100,108812707,502,502,502,502,0
|
|
20240417,102000,108812707,502,502,502,502,1
|
|
20240417,101900,108812205,502,502,502,502,0
|
|
20240417,101800,108812205,502,502,502,502,836
|
|
20240417,101700,108392533,502,502,502,502,3000
|
|
20240417,101600,106886533,502,502,502,502,0
|
|
20240417,101500,106886533,502,502,502,502,0
|
|
20240417,101400,106886533,502,502,502,502,0
|
|
20240417,101300,106886533,502,502,502,502,0
|
|
20240417,101200,106886533,502,502,502,502,3124
|
|
20240417,101100,105318285,502,502,502,502,1
|
|
20240417,101000,105317783,502,502,502,502,3783
|
|
20240417,100900,103418717,503,503,503,503,0
|
|
20240417,100800,103418717,503,503,503,503,0
|
|
20240417,100700,103418717,503,503,503,503,500
|
|
20240417,100600,103167217,503,503,503,503,842
|
|
20240417,100500,102743691,503,504,504,503,1145
|
|
20240417,100400,102167329,505,505,505,505,1086
|
|
20240417,100300,101618899,506,505,506,505,342
|
|
20240417,100200,101446187,503,503,503,503,2
|
|
20240417,100100,101445181,508,508,508,508,0
|
|
20240417,100000,101445181,508,506,508,506,4649
|
|
20240417,095900,99092329,506,506,506,506,0
|
|
20240417,095800,99092329,506,506,506,506,0
|
|
20240417,095700,99092329,506,507,507,506,1580
|
|
20240417,095600,98292269,507,507,507,507,0
|
|
20240417,095500,98292269,507,507,507,507,0
|
|
20240417,095400,98292269,507,507,507,507,2834
|
|
20240417,095300,96855431,507,506,507,506,2326
|
|
20240417,095200,95678058,505,498,505,498,98192
|
|
20240417,095100,46493590,498,498,498,498,100
|
|
20240417,095000,46443790,498,498,498,498,100
|
|
20240417,094900,46393990,498,496,498,496,101
|
|
20240417,094800,46343802,496,496,496,496,0
|
|
20240417,094700,46343802,496,496,496,496,0
|
|
20240417,094600,46343802,496,496,496,496,0
|
|
20240417,094500,46343802,496,496,496,496,0
|
|
20240417,094400,46343802,496,495,496,495,1109
|
|
20240417,094300,45793747,495,495,495,495,300
|
|
20240417,094200,45645247,495,495,495,495,0
|
|
20240417,094100,45645247,495,495,495,495,150
|
|
20240417,094000,45570997,495,495,495,495,0
|
|
20240417,093900,45570997,495,495,495,495,1
|
|
20240417,093800,45570502,495,495,495,495,0
|
|
20240417,093700,45570502,495,495,495,495,0
|
|
20240417,093600,45570502,495,495,495,495,0
|
|
20240417,093500,45570502,495,495,495,495,0
|
|
20240417,093400,45570502,495,496,496,495,7089
|
|
20240417,093300,42059115,496,496,496,496,1
|
|
20240417,093200,42058619,497,499,499,497,3160
|
|
20240417,093100,40487702,500,500,500,500,0
|
|
20240417,093000,40487702,500,501,501,500,250
|
|
20240417,092900,40362552,501,500,501,500,752
|
|
20240417,092800,39986401,500,499,500,499,2600
|
|
20240417,092700,38687001,498,498,498,498,600
|
|
20240417,092600,38388201,497,497,497,497,0
|
|
20240417,092500,38388201,497,497,497,497,3570
|
|
20240417,092400,36613911,497,497,497,497,0
|
|
20240417,092300,36613911,497,496,497,496,600
|
|
20240417,092200,36316011,495,495,495,495,300
|
|
20240417,092100,36167511,498,498,498,498,2417
|
|
20240417,092000,34963845,498,498,498,498,0
|
|
20240417,091900,34963845,498,496,498,496,386
|
|
20240417,091800,34772387,496,497,497,496,11
|
|
20240417,091700,34766921,496,496,496,495,7061
|
|
20240417,091600,31271426,496,496,496,496,97
|
|
20240417,091500,31223314,498,497,498,496,503
|
|
20240417,091400,30973822,498,500,500,497,799
|
|
20240417,091300,30574918,504,500,504,500,7532
|
|
20240417,091200,26808914,505,505,505,505,0
|
|
20240417,091100,26808914,505,505,505,505,0
|
|
20240417,091000,26808914,505,505,505,505,100
|
|
20240417,090900,26758414,505,505,505,505,0
|
|
20240417,090800,26758414,505,504,505,504,990
|
|
20240417,090700,26258666,505,505,505,505,194
|
|
20240417,090600,26160696,500,504,504,500,13403
|
|
20240417,090500,19431952,509,508,509,508,2101
|
|
20240417,090400,18364643,508,509,509,508,3295
|
|
20240417,090300,16688433,508,503,508,503,1375
|
|
20240417,090200,15990593,504,500,507,500,729
|
|
20240417,090100,15622003,500,500,500,500,16946
|
|
20240417,090000,7149003,500,496,500,496,14322
|