753 lines
32 KiB
CSV
753 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,213000,120606662,501,501,501,501,369
|
|
20240404,212900,120606662,501,501,501,501,0
|
|
20240404,212800,120606662,501,501,501,501,0
|
|
20240404,212700,120606662,501,501,501,501,0
|
|
20240404,212600,120606662,501,501,501,501,0
|
|
20240404,212500,120606662,501,501,501,501,0
|
|
20240404,212400,120606662,501,501,501,501,0
|
|
20240404,212300,120606662,501,501,501,501,0
|
|
20240404,212200,120606662,501,501,501,501,0
|
|
20240404,212100,120606662,501,501,501,501,0
|
|
20240404,212000,120606662,501,501,501,501,0
|
|
20240404,211900,120606662,501,501,501,501,0
|
|
20240404,211800,120606662,501,501,501,501,0
|
|
20240404,211700,120606662,501,501,501,501,0
|
|
20240404,211600,120606662,501,501,501,501,0
|
|
20240404,211500,120606662,501,501,501,501,0
|
|
20240404,211400,120606662,501,501,501,501,0
|
|
20240404,211300,120606662,501,501,501,501,0
|
|
20240404,211200,120606662,501,501,501,501,0
|
|
20240404,211100,120606662,501,501,501,501,0
|
|
20240404,211000,120606662,501,501,501,501,0
|
|
20240404,210900,120606662,501,501,501,501,0
|
|
20240404,210800,120606662,501,501,501,501,0
|
|
20240404,210700,120606662,501,501,501,501,0
|
|
20240404,210600,120606662,501,501,501,501,0
|
|
20240404,210500,120606662,501,501,501,501,0
|
|
20240404,210400,120606662,501,501,501,501,0
|
|
20240404,210300,120606662,501,501,501,501,0
|
|
20240404,210200,120606662,501,501,501,501,0
|
|
20240404,210100,120606662,501,501,501,501,0
|
|
20240404,210000,120606662,501,501,501,501,369
|
|
20240404,205900,120606662,501,501,501,501,0
|
|
20240404,205800,120606662,501,501,501,501,0
|
|
20240404,205700,120606662,501,501,501,501,0
|
|
20240404,205600,120606662,501,501,501,501,0
|
|
20240404,205500,120606662,501,501,501,501,0
|
|
20240404,205400,120606662,501,501,501,501,0
|
|
20240404,205300,120606662,501,501,501,501,0
|
|
20240404,205200,120606662,501,501,501,501,0
|
|
20240404,205100,120606662,501,501,501,501,0
|
|
20240404,205000,120606662,501,501,501,501,0
|
|
20240404,204900,120606662,501,501,501,501,0
|
|
20240404,204800,120606662,501,501,501,501,0
|
|
20240404,204700,120606662,501,501,501,501,0
|
|
20240404,204600,120606662,501,501,501,501,0
|
|
20240404,204500,120606662,501,501,501,501,0
|
|
20240404,204400,120606662,501,501,501,501,0
|
|
20240404,204300,120606662,501,501,501,501,0
|
|
20240404,204200,120606662,501,501,501,501,0
|
|
20240404,204100,120606662,501,501,501,501,0
|
|
20240404,204000,120606662,501,501,501,501,0
|
|
20240404,203900,120606662,501,501,501,501,0
|
|
20240404,203800,120606662,501,501,501,501,0
|
|
20240404,203700,120606662,501,501,501,501,0
|
|
20240404,203600,120606662,501,501,501,501,0
|
|
20240404,203500,120606662,501,501,501,501,0
|
|
20240404,203400,120606662,501,501,501,501,0
|
|
20240404,203300,120606662,501,501,501,501,0
|
|
20240404,203200,120606662,501,501,501,501,0
|
|
20240404,203100,120606662,501,501,501,501,0
|
|
20240404,203000,120606662,501,501,501,501,369
|
|
20240404,202900,120606662,501,501,501,501,0
|
|
20240404,202800,120606662,501,501,501,501,0
|
|
20240404,202700,120606662,501,501,501,501,0
|
|
20240404,202600,120606662,501,501,501,501,0
|
|
20240404,202500,120606662,501,501,501,501,0
|
|
20240404,202400,120606662,501,501,501,501,0
|
|
20240404,202300,120606662,501,501,501,501,0
|
|
20240404,202200,120606662,501,501,501,501,0
|
|
20240404,202100,120606662,501,501,501,501,0
|
|
20240404,202000,120606662,501,501,501,501,0
|
|
20240404,201900,120606662,501,501,501,501,0
|
|
20240404,201800,120606662,501,501,501,501,0
|
|
20240404,201700,120606662,501,501,501,501,0
|
|
20240404,201600,120606662,501,501,501,501,0
|
|
20240404,201500,120606662,501,501,501,501,0
|
|
20240404,201400,120606662,501,501,501,501,0
|
|
20240404,201300,120606662,501,501,501,501,0
|
|
20240404,201200,120606662,501,501,501,501,0
|
|
20240404,201100,120606662,501,501,501,501,0
|
|
20240404,201000,120606662,501,501,501,501,0
|
|
20240404,200900,120606662,501,501,501,501,0
|
|
20240404,200800,120606662,501,501,501,501,0
|
|
20240404,200700,120606662,501,501,501,501,0
|
|
20240404,200600,120606662,501,501,501,501,0
|
|
20240404,200500,120606662,501,501,501,501,0
|
|
20240404,200400,120606662,501,501,501,501,0
|
|
20240404,200300,120606662,501,501,501,501,0
|
|
20240404,200200,120606662,501,501,501,501,0
|
|
20240404,200100,120606662,501,501,501,501,0
|
|
20240404,200000,120606662,501,501,501,501,369
|
|
20240404,195900,120606662,501,501,501,501,0
|
|
20240404,195800,120606662,501,501,501,501,0
|
|
20240404,195700,120606662,501,501,501,501,0
|
|
20240404,195600,120606662,501,501,501,501,0
|
|
20240404,195500,120606662,501,501,501,501,0
|
|
20240404,195400,120606662,501,501,501,501,0
|
|
20240404,195300,120606662,501,501,501,501,0
|
|
20240404,195200,120606662,501,501,501,501,0
|
|
20240404,195100,120606662,501,501,501,501,0
|
|
20240404,195000,120606662,501,501,501,501,0
|
|
20240404,194900,120606662,501,501,501,501,0
|
|
20240404,194800,120606662,501,501,501,501,0
|
|
20240404,194700,120606662,501,501,501,501,0
|
|
20240404,194600,120606662,501,501,501,501,0
|
|
20240404,194500,120606662,501,501,501,501,0
|
|
20240404,194400,120606662,501,501,501,501,0
|
|
20240404,194300,120606662,501,501,501,501,0
|
|
20240404,194200,120606662,501,501,501,501,0
|
|
20240404,194100,120606662,501,501,501,501,0
|
|
20240404,194000,120606662,501,501,501,501,0
|
|
20240404,193900,120606662,501,501,501,501,0
|
|
20240404,193800,120606662,501,501,501,501,0
|
|
20240404,193700,120606662,501,501,501,501,0
|
|
20240404,193600,120606662,501,501,501,501,0
|
|
20240404,193500,120606662,501,501,501,501,0
|
|
20240404,193400,120606662,501,501,501,501,0
|
|
20240404,193300,120606662,501,501,501,501,0
|
|
20240404,193200,120606662,501,501,501,501,0
|
|
20240404,193100,120606662,501,501,501,501,0
|
|
20240404,193000,120606662,501,501,501,501,369
|
|
20240404,192900,120606662,501,501,501,501,0
|
|
20240404,192800,120606662,501,501,501,501,0
|
|
20240404,192700,120606662,501,501,501,501,0
|
|
20240404,192600,120606662,501,501,501,501,0
|
|
20240404,192500,120606662,501,501,501,501,0
|
|
20240404,192400,120606662,501,501,501,501,0
|
|
20240404,192300,120606662,501,501,501,501,0
|
|
20240404,192200,120606662,501,501,501,501,0
|
|
20240404,192100,120606662,501,501,501,501,0
|
|
20240404,192000,120606662,501,501,501,501,0
|
|
20240404,191900,120606662,501,501,501,501,0
|
|
20240404,191800,120606662,501,501,501,501,0
|
|
20240404,191700,120606662,501,501,501,501,0
|
|
20240404,191600,120606662,501,501,501,501,0
|
|
20240404,191500,120606662,501,501,501,501,0
|
|
20240404,191400,120606662,501,501,501,501,0
|
|
20240404,191300,120606662,501,501,501,501,0
|
|
20240404,191200,120606662,501,501,501,501,0
|
|
20240404,191100,120606662,501,501,501,501,0
|
|
20240404,191000,120606662,501,501,501,501,0
|
|
20240404,190900,120606662,501,501,501,501,0
|
|
20240404,190800,120606662,501,501,501,501,0
|
|
20240404,190700,120606662,501,501,501,501,0
|
|
20240404,190600,120606662,501,501,501,501,0
|
|
20240404,190500,120606662,501,501,501,501,0
|
|
20240404,190400,120606662,501,501,501,501,0
|
|
20240404,190300,120606662,501,501,501,501,0
|
|
20240404,190200,120606662,501,501,501,501,0
|
|
20240404,190100,120606662,501,501,501,501,0
|
|
20240404,190000,120606662,501,501,501,501,369
|
|
20240404,185900,120606662,501,501,501,501,0
|
|
20240404,185800,120606662,501,501,501,501,0
|
|
20240404,185700,120606662,501,501,501,501,0
|
|
20240404,185600,120606662,501,501,501,501,0
|
|
20240404,185500,120606662,501,501,501,501,0
|
|
20240404,185400,120606662,501,501,501,501,0
|
|
20240404,185300,120606662,501,501,501,501,0
|
|
20240404,185200,120606662,501,501,501,501,0
|
|
20240404,185100,120606662,501,501,501,501,0
|
|
20240404,185000,120606662,501,501,501,501,0
|
|
20240404,184900,120606662,501,501,501,501,0
|
|
20240404,184800,120606662,501,501,501,501,0
|
|
20240404,184700,120606662,501,501,501,501,0
|
|
20240404,184600,120606662,501,501,501,501,0
|
|
20240404,184500,120606662,501,501,501,501,0
|
|
20240404,184400,120606662,501,501,501,501,0
|
|
20240404,184300,120606662,501,501,501,501,0
|
|
20240404,184200,120606662,501,501,501,501,0
|
|
20240404,184100,120606662,501,501,501,501,0
|
|
20240404,184000,120606662,501,501,501,501,0
|
|
20240404,183900,120606662,501,501,501,501,0
|
|
20240404,183800,120606662,501,501,501,501,0
|
|
20240404,183700,120606662,501,501,501,501,0
|
|
20240404,183600,120606662,501,501,501,501,0
|
|
20240404,183500,120606662,501,501,501,501,0
|
|
20240404,183400,120606662,501,501,501,501,0
|
|
20240404,183300,120606662,501,501,501,501,0
|
|
20240404,183200,120606662,501,501,501,501,0
|
|
20240404,183100,120606662,501,501,501,501,0
|
|
20240404,183000,120606662,501,501,501,501,369
|
|
20240404,182900,120606662,501,501,501,501,0
|
|
20240404,182800,120606662,501,501,501,501,0
|
|
20240404,182700,120606662,501,501,501,501,0
|
|
20240404,182600,120606662,501,501,501,501,0
|
|
20240404,182500,120606662,501,501,501,501,0
|
|
20240404,182400,120606662,501,501,501,501,0
|
|
20240404,182300,120606662,501,501,501,501,0
|
|
20240404,182200,120606662,501,501,501,501,0
|
|
20240404,182100,120606662,501,501,501,501,0
|
|
20240404,182000,120606662,501,501,501,501,0
|
|
20240404,181900,120606662,501,501,501,501,0
|
|
20240404,181800,120606662,501,501,501,501,0
|
|
20240404,181700,120606662,501,501,501,501,0
|
|
20240404,181600,120606662,501,501,501,501,0
|
|
20240404,181500,120606662,501,501,501,501,0
|
|
20240404,181400,120606662,501,501,501,501,0
|
|
20240404,181300,120606662,501,501,501,501,0
|
|
20240404,181200,120606662,501,501,501,501,0
|
|
20240404,181100,120606662,501,501,501,501,0
|
|
20240404,181000,120606662,501,501,501,501,0
|
|
20240404,180900,120606662,501,501,501,501,0
|
|
20240404,180800,120606662,501,501,501,501,0
|
|
20240404,180700,120606662,501,501,501,501,0
|
|
20240404,180600,120606662,501,501,501,501,0
|
|
20240404,180500,120606662,501,501,501,501,0
|
|
20240404,180400,120606662,501,501,501,501,0
|
|
20240404,180300,120606662,501,501,501,501,0
|
|
20240404,180200,120606662,501,501,501,501,0
|
|
20240404,180100,120606662,501,501,501,501,0
|
|
20240404,180000,120606662,501,501,501,501,369
|
|
20240404,175900,120606662,501,501,501,501,0
|
|
20240404,175800,120606662,501,501,501,501,0
|
|
20240404,175700,120606662,501,501,501,501,0
|
|
20240404,175600,120606662,501,501,501,501,0
|
|
20240404,175500,120606662,501,501,501,501,0
|
|
20240404,175400,120606662,501,501,501,501,0
|
|
20240404,175300,120606662,501,501,501,501,0
|
|
20240404,175200,120606662,501,501,501,501,0
|
|
20240404,175100,120606662,501,501,501,501,0
|
|
20240404,175000,120606662,501,501,501,501,0
|
|
20240404,174900,120606662,501,501,501,501,0
|
|
20240404,174800,120606662,501,501,501,501,0
|
|
20240404,174700,120606662,501,501,501,501,0
|
|
20240404,174600,120606662,501,501,501,501,0
|
|
20240404,174500,120606662,501,501,501,501,0
|
|
20240404,174400,120606662,501,501,501,501,0
|
|
20240404,174300,120606662,501,501,501,501,0
|
|
20240404,174200,120606662,501,501,501,501,0
|
|
20240404,174100,120606662,501,501,501,501,0
|
|
20240404,174000,120606662,501,501,501,501,0
|
|
20240404,173900,120606662,501,501,501,501,0
|
|
20240404,173800,120606662,501,501,501,501,0
|
|
20240404,173700,120606662,501,501,501,501,0
|
|
20240404,173600,120606662,501,501,501,501,0
|
|
20240404,173500,120606662,501,501,501,501,0
|
|
20240404,173400,120606662,501,501,501,501,0
|
|
20240404,173300,120606662,501,501,501,501,0
|
|
20240404,173200,120606662,501,501,501,501,0
|
|
20240404,173100,120606662,501,501,501,501,0
|
|
20240404,173000,120606662,501,501,501,501,369
|
|
20240404,172900,120606662,501,501,501,501,0
|
|
20240404,172800,120606662,501,501,501,501,0
|
|
20240404,172700,120606662,501,501,501,501,0
|
|
20240404,172600,120606662,501,501,501,501,0
|
|
20240404,172500,120606662,501,501,501,501,0
|
|
20240404,172400,120606662,501,501,501,501,0
|
|
20240404,172300,120606662,501,501,501,501,0
|
|
20240404,172200,120606662,501,501,501,501,0
|
|
20240404,172100,120606662,501,501,501,501,0
|
|
20240404,172000,120606662,501,501,501,501,0
|
|
20240404,171900,120606662,501,501,501,501,0
|
|
20240404,171800,120606662,501,501,501,501,0
|
|
20240404,171700,120606662,501,501,501,501,0
|
|
20240404,171600,120606662,501,501,501,501,0
|
|
20240404,171500,120606662,501,501,501,501,0
|
|
20240404,171400,120606662,501,501,501,501,0
|
|
20240404,171300,120606662,501,501,501,501,0
|
|
20240404,171200,120606662,501,501,501,501,0
|
|
20240404,171100,120606662,501,501,501,501,0
|
|
20240404,171000,120606662,501,501,501,501,0
|
|
20240404,170900,120606662,501,501,501,501,0
|
|
20240404,170800,120606662,501,501,501,501,0
|
|
20240404,170700,120606662,501,501,501,501,0
|
|
20240404,170600,120606662,501,501,501,501,0
|
|
20240404,170500,120606662,501,501,501,501,0
|
|
20240404,170400,120606662,501,501,501,501,0
|
|
20240404,170300,120606662,501,501,501,501,0
|
|
20240404,170200,120606662,501,501,501,501,0
|
|
20240404,170100,120606662,501,501,501,501,0
|
|
20240404,170000,120606662,501,501,501,501,369
|
|
20240404,165900,120606662,501,501,501,501,0
|
|
20240404,165800,120606662,501,501,501,501,0
|
|
20240404,165700,120606662,501,501,501,501,0
|
|
20240404,165600,120606662,501,501,501,501,0
|
|
20240404,165500,120606662,501,501,501,501,0
|
|
20240404,165400,120606662,501,501,501,501,0
|
|
20240404,165300,120606662,501,501,501,501,0
|
|
20240404,165200,120606662,501,501,501,501,0
|
|
20240404,165100,120606662,501,501,501,501,0
|
|
20240404,165000,120606662,501,501,501,501,0
|
|
20240404,164900,120606662,501,501,501,501,0
|
|
20240404,164800,120606662,501,501,501,501,0
|
|
20240404,164700,120606662,501,501,501,501,0
|
|
20240404,164600,120606662,501,501,501,501,0
|
|
20240404,164500,120606662,501,501,501,501,0
|
|
20240404,164400,120606662,501,501,501,501,0
|
|
20240404,164300,120606662,501,501,501,501,0
|
|
20240404,164200,120606662,501,501,501,501,0
|
|
20240404,164100,120606662,501,501,501,501,0
|
|
20240404,164000,120606662,501,501,501,501,0
|
|
20240404,163900,120606662,501,501,501,501,0
|
|
20240404,163800,120606662,501,501,501,501,0
|
|
20240404,163700,120606662,501,501,501,501,0
|
|
20240404,163600,120606662,501,501,501,501,0
|
|
20240404,163500,120606662,501,501,501,501,0
|
|
20240404,163400,120606662,501,501,501,501,0
|
|
20240404,163300,120606662,501,501,501,501,0
|
|
20240404,163200,120606662,501,501,501,501,0
|
|
20240404,163100,120606662,501,501,501,501,0
|
|
20240404,163000,120606662,501,501,501,501,369
|
|
20240404,162900,120606662,501,501,501,501,0
|
|
20240404,162800,120606662,501,501,501,501,0
|
|
20240404,162700,120606662,501,501,501,501,0
|
|
20240404,162600,120606662,501,501,501,501,0
|
|
20240404,162500,120606662,501,501,501,501,0
|
|
20240404,162400,120606662,501,501,501,501,0
|
|
20240404,162300,120606662,501,501,501,501,0
|
|
20240404,162200,120606662,501,501,501,501,0
|
|
20240404,162100,120606662,501,501,501,501,0
|
|
20240404,162000,120606662,501,501,501,501,0
|
|
20240404,161900,120606662,501,501,501,501,0
|
|
20240404,161800,120606662,501,501,501,501,0
|
|
20240404,161700,120606662,501,501,501,501,0
|
|
20240404,161600,120606662,501,501,501,501,0
|
|
20240404,161500,120606662,501,501,501,501,0
|
|
20240404,161400,120606662,501,501,501,501,0
|
|
20240404,161300,120606662,501,501,501,501,0
|
|
20240404,161200,120606662,501,501,501,501,0
|
|
20240404,161100,120606662,501,501,501,501,0
|
|
20240404,161000,120606662,501,501,501,501,0
|
|
20240404,160900,120606662,501,501,501,501,0
|
|
20240404,160800,120606662,501,501,501,501,0
|
|
20240404,160700,120606662,501,501,501,501,0
|
|
20240404,160600,120606662,501,501,501,501,0
|
|
20240404,160500,120606662,501,501,501,501,0
|
|
20240404,160400,120606662,501,501,501,501,0
|
|
20240404,160300,120606662,501,501,501,501,0
|
|
20240404,160200,120606662,501,501,501,501,0
|
|
20240404,160100,120606662,501,501,501,501,0
|
|
20240404,160000,120606662,501,501,501,501,369
|
|
20240404,155900,120606662,501,501,501,501,0
|
|
20240404,155800,120606662,501,501,501,501,0
|
|
20240404,155700,120606662,501,501,501,501,0
|
|
20240404,155600,120606662,501,501,501,501,0
|
|
20240404,155500,120606662,501,501,501,501,0
|
|
20240404,155400,120606662,501,501,501,501,0
|
|
20240404,155300,120606662,501,501,501,501,0
|
|
20240404,155200,120606662,501,501,501,501,0
|
|
20240404,155100,120606662,501,501,501,501,0
|
|
20240404,155000,120606662,501,501,501,501,0
|
|
20240404,154900,120606662,501,501,501,501,0
|
|
20240404,154800,120606662,501,501,501,501,0
|
|
20240404,154700,120606662,501,501,501,501,0
|
|
20240404,154600,120606662,501,501,501,501,0
|
|
20240404,154500,120606662,501,501,501,501,0
|
|
20240404,154400,120606662,501,501,501,501,0
|
|
20240404,154300,120606662,501,501,501,501,0
|
|
20240404,154200,120606662,501,501,501,501,0
|
|
20240404,154100,120606662,501,501,501,501,0
|
|
20240404,154000,120606662,501,501,501,501,0
|
|
20240404,153900,120606662,501,501,501,501,0
|
|
20240404,153800,120606662,501,501,501,501,0
|
|
20240404,153700,120606662,501,501,501,501,0
|
|
20240404,153600,120606662,501,501,501,501,0
|
|
20240404,153500,120606662,501,501,501,501,0
|
|
20240404,153400,120606662,501,501,501,501,0
|
|
20240404,153300,120606662,501,501,501,501,0
|
|
20240404,153200,120606662,501,501,501,501,0
|
|
20240404,153100,120606662,501,501,501,501,0
|
|
20240404,153000,120606662,501,501,501,501,738
|
|
20240404,152900,120421793,501,501,501,501,0
|
|
20240404,152800,120421793,501,501,501,501,0
|
|
20240404,152700,120421793,501,501,501,501,0
|
|
20240404,152600,120421793,501,501,501,501,0
|
|
20240404,152500,120421793,501,501,501,501,0
|
|
20240404,152400,120421793,501,501,501,501,0
|
|
20240404,152300,120421793,501,501,501,501,0
|
|
20240404,152200,120421793,501,501,501,501,0
|
|
20240404,152100,120421793,501,501,501,501,0
|
|
20240404,152000,120421793,501,501,501,501,0
|
|
20240404,151900,120421793,501,500,501,500,17
|
|
20240404,151800,120413292,500,500,500,500,1000
|
|
20240404,151700,119913292,499,499,499,499,10
|
|
20240404,151600,119908302,499,499,499,499,268
|
|
20240404,151500,119774570,499,499,499,499,1302
|
|
20240404,151400,119124872,499,499,499,499,0
|
|
20240404,151300,119124872,499,499,499,499,0
|
|
20240404,151200,119124872,499,499,499,499,5
|
|
20240404,151100,119122377,500,499,500,499,3378
|
|
20240404,151000,117436754,499,499,499,499,74
|
|
20240404,150900,117399828,500,500,500,500,3491
|
|
20240404,150800,115654328,500,500,500,500,0
|
|
20240404,150700,115654328,500,500,500,500,0
|
|
20240404,150600,115654328,500,500,500,500,0
|
|
20240404,150500,115654328,500,500,500,500,0
|
|
20240404,150400,115654328,500,500,500,500,0
|
|
20240404,150300,115654328,500,500,500,500,22
|
|
20240404,150200,115643328,500,500,500,500,83
|
|
20240404,150100,115601828,500,500,500,500,137
|
|
20240404,150000,115533328,500,500,500,500,1500
|
|
20240404,145900,114783328,500,500,500,500,0
|
|
20240404,145800,114783328,500,500,500,500,1
|
|
20240404,145700,114782828,500,500,500,500,831
|
|
20240404,145600,114367328,500,500,500,500,0
|
|
20240404,145500,114367328,500,500,500,500,0
|
|
20240404,145400,114367328,500,500,500,500,2600
|
|
20240404,145300,113067328,500,500,500,500,5021
|
|
20240404,145200,110556828,501,500,501,500,610
|
|
20240404,145100,110251825,501,501,501,501,0
|
|
20240404,145000,110251825,501,501,501,501,0
|
|
20240404,144900,110251825,501,501,501,501,0
|
|
20240404,144800,110251825,501,501,501,501,0
|
|
20240404,144700,110251825,501,501,501,501,1
|
|
20240404,144600,110251324,501,501,501,501,0
|
|
20240404,144500,110251324,501,501,501,501,15
|
|
20240404,144400,110243809,501,501,501,500,2120
|
|
20240404,144300,109183803,501,501,501,501,0
|
|
20240404,144200,109183803,501,501,501,501,127
|
|
20240404,144100,109120176,500,500,500,500,0
|
|
20240404,144000,109120176,500,500,500,500,0
|
|
20240404,143900,109120176,500,500,500,500,22
|
|
20240404,143800,109109176,500,500,500,500,70
|
|
20240404,143700,109074176,501,501,501,501,0
|
|
20240404,143600,109074176,501,501,501,501,0
|
|
20240404,143500,109074176,501,501,501,501,0
|
|
20240404,143400,109074176,501,501,501,501,0
|
|
20240404,143300,109074176,501,501,501,501,0
|
|
20240404,143200,109074176,501,501,501,501,0
|
|
20240404,143100,109074176,501,501,501,501,3
|
|
20240404,143000,109072673,500,500,500,500,10
|
|
20240404,142900,109067673,501,501,501,501,11
|
|
20240404,142800,109062162,501,501,501,501,0
|
|
20240404,142700,109062162,501,501,501,501,0
|
|
20240404,142600,109062162,501,501,501,501,0
|
|
20240404,142500,109062162,501,501,501,501,3
|
|
20240404,142400,109060659,500,500,500,500,3015
|
|
20240404,142300,107553159,500,500,500,500,0
|
|
20240404,142200,107553159,500,500,500,500,0
|
|
20240404,142100,107553159,500,500,500,500,1
|
|
20240404,142000,107552659,499,499,499,499,4786
|
|
20240404,141900,105164445,499,499,499,499,0
|
|
20240404,141800,105164445,499,499,499,499,0
|
|
20240404,141700,105164445,499,499,499,499,10
|
|
20240404,141600,105159455,497,497,497,497,0
|
|
20240404,141500,105159455,497,497,497,497,0
|
|
20240404,141400,105159455,497,497,497,497,0
|
|
20240404,141300,105159455,497,497,497,497,0
|
|
20240404,141200,105159455,497,497,497,497,298
|
|
20240404,141100,105011349,496,496,496,496,0
|
|
20240404,141000,105011349,496,496,496,496,0
|
|
20240404,140900,105011349,496,496,496,496,0
|
|
20240404,140800,105011349,496,496,496,496,0
|
|
20240404,140700,105011349,496,496,496,496,0
|
|
20240404,140600,105011349,496,497,497,496,100
|
|
20240404,140500,104961699,496,497,497,496,1573
|
|
20240404,140400,104181341,497,497,497,497,0
|
|
20240404,140300,104181341,497,497,497,497,0
|
|
20240404,140200,104181341,497,497,497,497,1648
|
|
20240404,140100,103362285,497,497,497,497,0
|
|
20240404,140000,103362285,497,497,497,497,1500
|
|
20240404,135900,102616785,497,497,497,497,199
|
|
20240404,135800,102517882,498,498,498,498,0
|
|
20240404,135700,102517882,498,498,498,498,0
|
|
20240404,135600,102517882,498,498,498,498,1
|
|
20240404,135500,102517384,499,499,499,499,0
|
|
20240404,135400,102517384,499,499,499,499,0
|
|
20240404,135300,102517384,499,499,499,499,0
|
|
20240404,135200,102517384,499,499,499,499,20
|
|
20240404,135100,102507404,497,497,497,497,0
|
|
20240404,135000,102507404,497,497,497,497,2499
|
|
20240404,134900,101265401,497,497,497,497,4
|
|
20240404,134800,101263413,497,497,497,497,5000
|
|
20240404,134700,98778413,497,497,497,497,0
|
|
20240404,134600,98778413,497,497,497,497,0
|
|
20240404,134500,98778413,497,497,497,497,0
|
|
20240404,134400,98778413,497,497,497,497,12
|
|
20240404,134300,98772449,497,497,497,497,400
|
|
20240404,134200,98573649,497,497,497,497,0
|
|
20240404,134100,98573649,497,497,497,497,0
|
|
20240404,134000,98573649,497,497,497,497,200
|
|
20240404,133900,98474249,497,497,497,497,0
|
|
20240404,133800,98474249,497,497,497,497,0
|
|
20240404,133700,98474249,497,497,497,497,0
|
|
20240404,133600,98474249,497,497,497,497,100
|
|
20240404,133500,98424549,496,496,496,496,0
|
|
20240404,133400,98424549,496,496,496,496,0
|
|
20240404,133300,98424549,496,497,497,496,106
|
|
20240404,133200,98371873,497,497,497,497,10
|
|
20240404,133100,98366903,497,497,497,497,3
|
|
20240404,133000,98365412,497,497,497,497,50
|
|
20240404,132900,98340562,497,497,497,497,1622
|
|
20240404,132800,97534428,498,498,498,498,132
|
|
20240404,132700,97468692,498,498,498,498,1000
|
|
20240404,132600,96970692,498,498,498,498,31
|
|
20240404,132500,96955254,498,498,498,498,41
|
|
20240404,132400,96934836,498,498,498,498,1
|
|
20240404,132300,96934338,497,497,497,497,1500
|
|
20240404,132200,96188838,497,497,497,497,0
|
|
20240404,132100,96188838,497,497,497,497,0
|
|
20240404,132000,96188838,497,497,497,497,100
|
|
20240404,131900,96139138,497,497,497,497,40
|
|
20240404,131800,96119258,498,498,498,498,7141
|
|
20240404,131700,92563040,497,497,497,497,0
|
|
20240404,131600,92563040,497,498,498,497,7532
|
|
20240404,131500,88817705,498,498,498,498,0
|
|
20240404,131400,88817705,498,498,498,498,0
|
|
20240404,131300,88817705,498,498,498,498,893
|
|
20240404,131200,88372991,498,498,498,498,0
|
|
20240404,131100,88372991,498,498,498,498,313
|
|
20240404,131000,88217117,499,499,499,499,0
|
|
20240404,130900,88217117,499,499,499,499,1589
|
|
20240404,130800,87424206,500,500,500,500,0
|
|
20240404,130700,87424206,500,500,500,500,11
|
|
20240404,130600,87418706,499,499,499,499,321
|
|
20240404,130500,87258527,498,498,498,498,30
|
|
20240404,130400,87243587,499,499,499,499,0
|
|
20240404,130300,87243587,499,499,499,499,400
|
|
20240404,130200,87043987,499,499,499,499,100
|
|
20240404,130100,86994087,499,499,499,499,1000
|
|
20240404,130000,86495087,499,499,499,499,1111
|
|
20240404,125900,85940698,498,498,498,498,12528
|
|
20240404,125800,79701754,498,498,498,498,300
|
|
20240404,125700,79552354,498,498,498,498,0
|
|
20240404,125600,79552354,498,498,498,498,0
|
|
20240404,125500,79552354,498,498,498,498,0
|
|
20240404,125400,79552354,498,498,498,498,10
|
|
20240404,125300,79547374,498,498,498,498,6
|
|
20240404,125200,79544386,498,498,498,498,11287
|
|
20240404,125100,73923460,498,498,498,498,0
|
|
20240404,125000,73923460,498,498,498,498,600
|
|
20240404,124900,73624660,498,498,498,498,1571
|
|
20240404,124800,72842302,498,498,498,498,934
|
|
20240404,124700,72377170,498,498,498,498,0
|
|
20240404,124600,72377170,498,498,498,498,1000
|
|
20240404,124500,71879170,498,497,498,497,211
|
|
20240404,124400,71774102,498,498,498,498,0
|
|
20240404,124300,71774102,498,498,498,498,100
|
|
20240404,124200,71724302,498,498,498,498,0
|
|
20240404,124100,71724302,498,498,498,498,0
|
|
20240404,124000,71724302,498,498,498,498,20
|
|
20240404,123900,71714342,498,498,498,498,50
|
|
20240404,123800,71689442,498,498,498,498,0
|
|
20240404,123700,71689442,498,499,499,498,23017
|
|
20240404,123600,60226639,499,499,499,499,0
|
|
20240404,123500,60226639,499,499,499,499,8270
|
|
20240404,123400,56099909,499,499,499,499,0
|
|
20240404,123300,56099909,499,499,499,499,0
|
|
20240404,123200,56099909,499,499,499,499,0
|
|
20240404,123100,56099909,499,499,499,499,0
|
|
20240404,123000,56099909,499,499,499,499,1950
|
|
20240404,122900,55126859,499,499,499,499,0
|
|
20240404,122800,55126859,499,499,499,499,0
|
|
20240404,122700,55126859,499,499,499,499,0
|
|
20240404,122600,55126859,499,499,499,499,0
|
|
20240404,122500,55126859,499,499,499,499,0
|
|
20240404,122400,55126859,499,499,499,499,7000
|
|
20240404,122300,51633859,499,499,499,499,1200
|
|
20240404,122200,51035059,500,500,500,500,410
|
|
20240404,122100,50830059,502,502,502,502,0
|
|
20240404,122000,50830059,502,502,502,502,1
|
|
20240404,121900,50829557,499,499,499,499,0
|
|
20240404,121800,50829557,499,499,499,499,5000
|
|
20240404,121700,48334557,499,500,500,499,106
|
|
20240404,121600,48281653,499,499,499,499,0
|
|
20240404,121500,48281653,499,499,499,499,673
|
|
20240404,121400,47945826,500,500,500,500,3727
|
|
20240404,121300,46082326,500,500,500,500,0
|
|
20240404,121200,46082326,500,500,500,500,0
|
|
20240404,121100,46082326,500,500,500,500,0
|
|
20240404,121000,46082326,500,500,500,500,0
|
|
20240404,120900,46082326,500,500,500,500,2
|
|
20240404,120800,46081326,500,500,500,500,14332
|
|
20240404,120700,38915326,503,503,503,503,0
|
|
20240404,120600,38915326,503,503,503,503,0
|
|
20240404,120500,38915326,503,503,503,503,0
|
|
20240404,120400,38915326,503,503,503,503,12
|
|
20240404,120300,38909290,500,500,500,500,0
|
|
20240404,120200,38909290,500,500,500,500,2
|
|
20240404,120100,38908290,500,500,500,500,200
|
|
20240404,120000,38808290,500,502,502,500,4048
|
|
20240404,115900,36780577,502,502,502,502,0
|
|
20240404,115800,36780577,502,502,502,502,0
|
|
20240404,115700,36780577,502,502,502,502,0
|
|
20240404,115600,36780577,502,502,502,502,0
|
|
20240404,115500,36780577,502,502,502,502,0
|
|
20240404,115400,36780577,502,502,502,502,1279
|
|
20240404,115300,36138519,501,502,502,501,15
|
|
20240404,115200,36130996,501,501,501,501,0
|
|
20240404,115100,36130996,501,502,502,501,394
|
|
20240404,115000,35933600,503,503,503,503,0
|
|
20240404,114900,35933600,503,503,503,503,0
|
|
20240404,114800,35933600,503,503,503,503,0
|
|
20240404,114700,35933600,503,503,503,503,0
|
|
20240404,114600,35933600,503,503,503,503,0
|
|
20240404,114500,35933600,503,503,503,503,0
|
|
20240404,114400,35933600,503,503,503,503,0
|
|
20240404,114300,35933600,503,503,503,503,0
|
|
20240404,114200,35933600,503,503,503,503,1
|
|
20240404,114100,35933097,503,503,503,503,0
|
|
20240404,114000,35933097,503,502,503,502,3010
|
|
20240404,113900,34422067,503,503,503,503,0
|
|
20240404,113800,34422067,503,503,503,503,0
|
|
20240404,113700,34422067,503,503,503,503,0
|
|
20240404,113600,34422067,503,503,503,503,0
|
|
20240404,113500,34422067,503,503,503,503,0
|
|
20240404,113400,34422067,503,503,503,503,0
|
|
20240404,113300,34422067,503,503,503,503,0
|
|
20240404,113200,34422067,503,503,503,503,0
|
|
20240404,113100,34422067,503,503,503,503,99
|
|
20240404,113000,34372270,503,503,503,503,0
|
|
20240404,112900,34372270,503,503,503,503,0
|
|
20240404,112800,34372270,503,503,503,503,95
|
|
20240404,112700,34324485,501,501,501,501,0
|
|
20240404,112600,34324485,501,501,501,501,0
|
|
20240404,112500,34324485,501,501,501,501,0
|
|
20240404,112400,34324485,501,501,501,501,0
|
|
20240404,112300,34324485,501,501,501,501,0
|
|
20240404,112200,34324485,501,501,501,501,900
|
|
20240404,112100,33873585,501,501,501,501,0
|
|
20240404,112000,33873585,501,501,501,501,6000
|
|
20240404,111900,30867585,502,502,502,502,33
|
|
20240404,111800,30851019,503,503,503,503,0
|
|
20240404,111700,30851019,503,502,503,502,120
|
|
20240404,111600,30790759,502,502,502,502,50
|
|
20240404,111500,30765659,502,502,502,502,3900
|
|
20240404,111400,28807859,502,503,503,502,8269
|
|
20240404,111300,24655821,502,502,502,502,0
|
|
20240404,111200,24655821,502,502,502,502,50
|
|
20240404,111100,24630721,503,503,503,503,0
|
|
20240404,111000,24630721,503,503,503,503,32
|
|
20240404,110900,24614625,503,503,503,503,3
|
|
20240404,110800,24613116,503,503,503,503,1
|
|
20240404,110700,24612613,503,503,503,503,1
|
|
20240404,110600,24612110,503,503,503,503,0
|
|
20240404,110500,24612110,503,503,503,503,0
|
|
20240404,110400,24612110,503,503,503,503,4
|
|
20240404,110300,24610098,503,503,503,503,101
|
|
20240404,110200,24559295,503,503,503,503,500
|
|
20240404,110100,24307795,502,502,502,502,0
|
|
20240404,110000,24307795,502,502,502,502,52
|
|
20240404,105900,24281691,502,502,502,502,0
|
|
20240404,105800,24281691,502,502,502,502,0
|
|
20240404,105700,24281691,502,502,502,502,0
|
|
20240404,105600,24281691,502,502,502,502,0
|
|
20240404,105500,24281691,502,502,502,502,0
|
|
20240404,105400,24281691,502,503,503,502,800
|
|
20240404,105300,23880007,503,503,503,503,0
|
|
20240404,105200,23880007,503,503,503,503,10
|
|
20240404,105100,23874977,503,503,503,503,3
|
|
20240404,105000,23873468,504,504,504,504,0
|
|
20240404,104900,23873468,504,504,504,504,0
|
|
20240404,104800,23873468,504,504,504,504,0
|
|
20240404,104700,23873468,504,504,504,504,0
|
|
20240404,104600,23873468,504,504,504,504,0
|
|
20240404,104500,23873468,504,504,504,504,0
|
|
20240404,104400,23873468,504,504,504,504,0
|
|
20240404,104300,23873468,504,504,504,504,2
|
|
20240404,104200,23872460,503,503,503,503,0
|
|
20240404,104100,23872460,503,504,504,503,3000
|
|
20240404,104000,22362717,504,504,504,504,318
|
|
20240404,103900,22202445,504,504,504,504,10
|
|
20240404,103800,22197405,505,505,505,505,0
|
|
20240404,103700,22197405,505,505,505,505,0
|
|
20240404,103600,22197405,505,505,505,505,1
|
|
20240404,103500,22196900,504,504,504,504,0
|
|
20240404,103400,22196900,504,504,504,504,0
|
|
20240404,103300,22196900,504,505,505,504,22
|
|
20240404,103200,22185810,504,504,504,504,20
|
|
20240404,103100,22175730,505,505,505,505,0
|
|
20240404,103000,22175730,505,505,505,505,0
|
|
20240404,102900,22175730,505,505,505,505,0
|
|
20240404,102800,22175730,505,505,505,505,0
|
|
20240404,102700,22175730,505,505,505,505,0
|
|
20240404,102600,22175730,505,505,505,505,0
|
|
20240404,102500,22175730,505,505,505,505,0
|
|
20240404,102400,22175730,505,505,505,505,1
|
|
20240404,102300,22175225,505,505,505,505,0
|
|
20240404,102200,22175225,505,505,505,503,556
|
|
20240404,102100,21895436,504,504,504,504,0
|
|
20240404,102000,21895436,504,503,504,503,1770
|
|
20240404,101900,21003916,503,503,503,503,0
|
|
20240404,101800,21003916,503,503,503,503,2
|
|
20240404,101700,21002910,503,503,503,503,1999
|
|
20240404,101600,19997413,503,503,503,503,0
|
|
20240404,101500,19997413,503,504,504,503,3578
|
|
20240404,101400,18197665,503,503,503,503,1
|
|
20240404,101300,18197162,504,504,504,504,0
|
|
20240404,101200,18197162,504,504,504,504,0
|
|
20240404,101100,18197162,504,504,504,504,0
|
|
20240404,101000,18197162,504,504,504,504,0
|
|
20240404,100900,18197162,504,504,504,504,0
|
|
20240404,100800,18197162,504,504,504,504,0
|
|
20240404,100700,18197162,504,504,504,504,0
|
|
20240404,100600,18197162,504,504,504,504,0
|
|
20240404,100500,18197162,504,504,504,504,0
|
|
20240404,100400,18197162,504,504,504,504,0
|
|
20240404,100300,18197162,504,504,504,504,143
|
|
20240404,100200,18125090,503,503,503,503,1
|
|
20240404,100100,18124587,503,503,503,503,0
|
|
20240404,100000,18124587,503,503,503,503,10
|
|
20240404,095900,18119557,504,504,504,504,5000
|
|
20240404,095800,15599557,504,504,504,504,0
|
|
20240404,095700,15599557,504,504,504,504,8
|
|
20240404,095600,15595525,505,505,505,505,1
|
|
20240404,095500,15595020,505,505,505,505,6
|
|
20240404,095400,15591990,505,505,505,505,0
|
|
20240404,095300,15591990,505,504,505,504,142
|
|
20240404,095200,15520420,504,503,504,503,1288
|
|
20240404,095100,14872546,505,505,505,505,2
|
|
20240404,095000,14871536,503,503,503,503,2
|
|
20240404,094900,14870530,505,505,505,505,5
|
|
20240404,094800,14868005,505,505,505,505,0
|
|
20240404,094700,14868005,505,505,505,505,1000
|
|
20240404,094600,14363005,505,505,505,505,0
|
|
20240404,094500,14363005,505,505,505,505,0
|
|
20240404,094400,14363005,505,505,505,505,0
|
|
20240404,094300,14363005,505,505,505,505,0
|
|
20240404,094200,14363005,505,505,505,505,0
|
|
20240404,094100,14363005,505,505,505,505,0
|
|
20240404,094000,14363005,505,505,505,505,0
|
|
20240404,093900,14363005,505,505,505,505,0
|
|
20240404,093800,14363005,505,505,505,505,2
|
|
20240404,093700,14361995,505,503,505,503,11
|
|
20240404,093600,14356456,503,503,503,503,0
|
|
20240404,093500,14356456,503,503,503,503,0
|
|
20240404,093400,14356456,503,503,503,503,0
|
|
20240404,093300,14356456,503,503,503,503,0
|
|
20240404,093200,14356456,503,504,504,503,1000
|
|
20240404,093100,13853390,504,504,504,504,970
|
|
20240404,093000,13364510,504,504,504,504,30
|
|
20240404,092900,13349390,505,505,505,505,0
|
|
20240404,092800,13349390,505,505,505,505,20
|
|
20240404,092700,13339290,505,505,505,505,2
|
|
20240404,092600,13338280,504,504,504,504,0
|
|
20240404,092500,13338280,504,504,504,504,0
|
|
20240404,092400,13338280,504,504,504,504,20
|
|
20240404,092300,13328200,503,503,503,503,0
|
|
20240404,092200,13328200,503,503,503,503,0
|
|
20240404,092100,13328200,503,503,503,503,0
|
|
20240404,092000,13328200,503,503,503,503,1
|
|
20240404,091900,13327697,504,504,504,504,0
|
|
20240404,091800,13327697,504,504,504,504,49
|
|
20240404,091700,13303001,504,504,504,504,1617
|
|
20240404,091600,12488033,504,504,504,504,400
|
|
20240404,091500,12286433,504,504,504,504,0
|
|
20240404,091400,12286433,504,504,504,504,0
|
|
20240404,091300,12286433,504,504,504,504,2
|
|
20240404,091200,12285425,503,503,503,503,0
|
|
20240404,091100,12285425,503,504,505,503,3104
|
|
20240404,091000,10719801,504,504,504,504,392
|
|
20240404,090900,10522233,504,504,504,504,608
|
|
20240404,090800,10215801,504,504,504,504,2015
|
|
20240404,090700,9200241,502,504,504,502,101
|
|
20240404,090600,9149339,504,504,504,504,20
|
|
20240404,090500,9139259,504,504,504,504,0
|
|
20240404,090400,9139259,504,504,504,504,0
|
|
20240404,090300,9139259,504,504,504,504,1
|
|
20240404,090200,9138755,504,504,504,504,152
|
|
20240404,090100,9062147,502,500,502,500,3558
|
|
20240404,090000,7282905,499,499,499,499,14595
|