595 lines
25 KiB
CSV
595 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240411,185200,28404651,510,510,510,510,2575
|
|
20240411,185100,28404651,510,510,510,510,0
|
|
20240411,185000,28404651,510,510,510,510,0
|
|
20240411,184900,28404651,510,510,510,510,0
|
|
20240411,184800,28404651,510,510,510,510,0
|
|
20240411,184700,28404651,510,510,510,510,0
|
|
20240411,184600,28404651,510,510,510,510,0
|
|
20240411,184500,28404651,510,510,510,510,0
|
|
20240411,184400,28404651,510,510,510,510,0
|
|
20240411,184300,28404651,510,510,510,510,0
|
|
20240411,184200,28404651,510,510,510,510,0
|
|
20240411,184100,28404651,510,510,510,510,0
|
|
20240411,184000,28404651,510,510,510,510,0
|
|
20240411,183900,28404651,510,510,510,510,0
|
|
20240411,183800,28404651,510,510,510,510,0
|
|
20240411,183700,28404651,510,510,510,510,0
|
|
20240411,183600,28404651,510,510,510,510,0
|
|
20240411,183500,28404651,510,510,510,510,0
|
|
20240411,183400,28404651,510,510,510,510,0
|
|
20240411,183300,28404651,510,510,510,510,0
|
|
20240411,183200,28404651,510,510,510,510,0
|
|
20240411,183100,28404651,510,510,510,510,0
|
|
20240411,183000,28404651,510,510,510,510,0
|
|
20240411,182900,28404651,510,510,510,510,0
|
|
20240411,182800,28404651,510,510,510,510,0
|
|
20240411,182700,28404651,510,510,510,510,0
|
|
20240411,182600,28404651,510,510,510,510,0
|
|
20240411,182500,28404651,510,510,510,510,0
|
|
20240411,182400,28404651,510,510,510,510,0
|
|
20240411,182300,28404651,510,510,510,510,0
|
|
20240411,182200,28404651,510,510,510,510,2575
|
|
20240411,182100,28404651,510,510,510,510,0
|
|
20240411,182000,28404651,510,510,510,510,0
|
|
20240411,181900,28404651,510,510,510,510,0
|
|
20240411,181800,28404651,510,510,510,510,0
|
|
20240411,181700,28404651,510,510,510,510,0
|
|
20240411,181600,28404651,510,510,510,510,0
|
|
20240411,181500,28404651,510,510,510,510,0
|
|
20240411,181400,28404651,510,510,510,510,0
|
|
20240411,181300,28404651,510,510,510,510,0
|
|
20240411,181200,28404651,510,510,510,510,0
|
|
20240411,181100,28404651,510,510,510,510,0
|
|
20240411,181000,28404651,510,510,510,510,0
|
|
20240411,180900,28404651,510,510,510,510,0
|
|
20240411,180800,28404651,510,510,510,510,0
|
|
20240411,180700,28404651,510,510,510,510,0
|
|
20240411,180600,28404651,510,510,510,510,0
|
|
20240411,180500,28404651,510,510,510,510,0
|
|
20240411,180400,28404651,510,510,510,510,0
|
|
20240411,180300,28404651,510,510,510,510,0
|
|
20240411,180200,28404651,510,510,510,510,0
|
|
20240411,180100,28404651,510,510,510,510,0
|
|
20240411,180000,28404651,510,510,510,510,0
|
|
20240411,175900,28404651,510,510,510,510,0
|
|
20240411,175800,28404651,510,510,510,510,0
|
|
20240411,175700,28404651,510,510,510,510,0
|
|
20240411,175600,28404651,510,510,510,510,0
|
|
20240411,175500,28404651,510,510,510,510,0
|
|
20240411,175400,28404651,510,510,510,510,0
|
|
20240411,175300,28404651,510,510,510,510,0
|
|
20240411,175200,28404651,510,510,510,510,2575
|
|
20240411,175100,28404651,510,510,510,510,0
|
|
20240411,175000,28404651,510,510,510,510,0
|
|
20240411,174900,28404651,510,510,510,510,0
|
|
20240411,174800,28404651,510,510,510,510,0
|
|
20240411,174700,28404651,510,510,510,510,0
|
|
20240411,174600,28404651,510,510,510,510,0
|
|
20240411,174500,28404651,510,510,510,510,0
|
|
20240411,174400,28404651,510,510,510,510,0
|
|
20240411,174300,28404651,510,510,510,510,0
|
|
20240411,174200,28404651,510,510,510,510,0
|
|
20240411,174100,28404651,510,510,510,510,0
|
|
20240411,174000,28404651,510,510,510,510,0
|
|
20240411,173900,28404651,510,510,510,510,0
|
|
20240411,173800,28404651,510,510,510,510,0
|
|
20240411,173700,28404651,510,510,510,510,0
|
|
20240411,173600,28404651,510,510,510,510,0
|
|
20240411,173500,28404651,510,510,510,510,0
|
|
20240411,173400,28404651,510,510,510,510,0
|
|
20240411,173300,28404651,510,510,510,510,0
|
|
20240411,173200,28404651,510,510,510,510,0
|
|
20240411,173100,28404651,510,510,510,510,0
|
|
20240411,173000,28404651,510,510,510,510,0
|
|
20240411,172900,28404651,510,510,510,510,0
|
|
20240411,172800,28404651,510,510,510,510,0
|
|
20240411,172700,28404651,510,510,510,510,0
|
|
20240411,172600,28404651,510,510,510,510,0
|
|
20240411,172500,28404651,510,510,510,510,0
|
|
20240411,172400,28404651,510,510,510,510,0
|
|
20240411,172300,28404651,510,510,510,510,0
|
|
20240411,172200,28404651,510,510,510,510,2575
|
|
20240411,172100,28404651,510,510,510,510,0
|
|
20240411,172000,28404651,510,510,510,510,0
|
|
20240411,171900,28404651,510,510,510,510,0
|
|
20240411,171800,28404651,510,510,510,510,0
|
|
20240411,171700,28404651,510,510,510,510,0
|
|
20240411,171600,28404651,510,510,510,510,0
|
|
20240411,171500,28404651,510,510,510,510,0
|
|
20240411,171400,28404651,510,510,510,510,0
|
|
20240411,171300,28404651,510,510,510,510,0
|
|
20240411,171200,28404651,510,510,510,510,0
|
|
20240411,171100,28404651,510,510,510,510,0
|
|
20240411,171000,28404651,510,510,510,510,0
|
|
20240411,170900,28404651,510,510,510,510,0
|
|
20240411,170800,28404651,510,510,510,510,0
|
|
20240411,170700,28404651,510,510,510,510,0
|
|
20240411,170600,28404651,510,510,510,510,0
|
|
20240411,170500,28404651,510,510,510,510,0
|
|
20240411,170400,28404651,510,510,510,510,0
|
|
20240411,170300,28404651,510,510,510,510,0
|
|
20240411,170200,28404651,510,510,510,510,0
|
|
20240411,170100,28404651,510,510,510,510,0
|
|
20240411,170000,28404651,510,510,510,510,0
|
|
20240411,165900,28404651,510,510,510,510,0
|
|
20240411,165800,28404651,510,510,510,510,0
|
|
20240411,165700,28404651,510,510,510,510,0
|
|
20240411,165600,28404651,510,510,510,510,0
|
|
20240411,165500,28404651,510,510,510,510,0
|
|
20240411,165400,28404651,510,510,510,510,0
|
|
20240411,165300,28404651,510,510,510,510,0
|
|
20240411,165200,28404651,510,510,510,510,2575
|
|
20240411,165100,28404651,510,510,510,510,0
|
|
20240411,165000,28404651,510,510,510,510,0
|
|
20240411,164900,28404651,510,510,510,510,0
|
|
20240411,164800,28404651,510,510,510,510,0
|
|
20240411,164700,28404651,510,510,510,510,0
|
|
20240411,164600,28404651,510,510,510,510,0
|
|
20240411,164500,28404651,510,510,510,510,0
|
|
20240411,164400,28404651,510,510,510,510,0
|
|
20240411,164300,28404651,510,510,510,510,0
|
|
20240411,164200,28404651,510,510,510,510,0
|
|
20240411,164100,28404651,510,510,510,510,0
|
|
20240411,164000,28404651,510,510,510,510,0
|
|
20240411,163900,28404651,510,510,510,510,0
|
|
20240411,163800,28404651,510,510,510,510,0
|
|
20240411,163700,28404651,510,510,510,510,0
|
|
20240411,163600,28404651,510,510,510,510,0
|
|
20240411,163500,28404651,510,510,510,510,0
|
|
20240411,163400,28404651,510,510,510,510,0
|
|
20240411,163300,28404651,510,510,510,510,0
|
|
20240411,163200,28404651,510,510,510,510,0
|
|
20240411,163100,28404651,510,510,510,510,0
|
|
20240411,163000,28404651,510,510,510,510,0
|
|
20240411,162900,28404651,510,510,510,510,0
|
|
20240411,162800,28404651,510,510,510,510,0
|
|
20240411,162700,28404651,510,510,510,510,0
|
|
20240411,162600,28404651,510,510,510,510,0
|
|
20240411,162500,28404651,510,510,510,510,0
|
|
20240411,162400,28404651,510,510,510,510,0
|
|
20240411,162300,28404651,510,510,510,510,0
|
|
20240411,162200,28404651,510,510,510,510,2575
|
|
20240411,162100,28404651,510,510,510,510,0
|
|
20240411,162000,28404651,510,510,510,510,0
|
|
20240411,161900,28404651,510,510,510,510,0
|
|
20240411,161800,28404651,510,510,510,510,0
|
|
20240411,161700,28404651,510,510,510,510,0
|
|
20240411,161600,28404651,510,510,510,510,0
|
|
20240411,161500,28404651,510,510,510,510,0
|
|
20240411,161400,28404651,510,510,510,510,0
|
|
20240411,161300,28404651,510,510,510,510,0
|
|
20240411,161200,28404651,510,510,510,510,0
|
|
20240411,161100,28404651,510,510,510,510,0
|
|
20240411,161000,28404651,510,510,510,510,0
|
|
20240411,160900,28404651,510,510,510,510,0
|
|
20240411,160800,28404651,510,510,510,510,0
|
|
20240411,160700,28404651,510,510,510,510,0
|
|
20240411,160600,28404651,510,510,510,510,0
|
|
20240411,160500,28404651,510,510,510,510,0
|
|
20240411,160400,28404651,510,510,510,510,0
|
|
20240411,160300,28404651,510,510,510,510,0
|
|
20240411,160200,28404651,510,510,510,510,0
|
|
20240411,160100,28404651,510,510,510,510,0
|
|
20240411,160000,28404651,510,510,510,510,0
|
|
20240411,155900,28404651,510,510,510,510,0
|
|
20240411,155800,28404651,510,510,510,510,0
|
|
20240411,155700,28404651,510,510,510,510,0
|
|
20240411,155600,28404651,510,510,510,510,0
|
|
20240411,155500,28404651,510,510,510,510,0
|
|
20240411,155400,28404651,510,510,510,510,0
|
|
20240411,155300,28404651,510,510,510,510,0
|
|
20240411,155200,28404651,510,510,510,510,2575
|
|
20240411,155100,28404651,510,510,510,510,0
|
|
20240411,155000,28404651,510,510,510,510,0
|
|
20240411,154900,28404651,510,510,510,510,0
|
|
20240411,154800,28404651,510,510,510,510,0
|
|
20240411,154700,28404651,510,510,510,510,0
|
|
20240411,154600,28404651,510,510,510,510,0
|
|
20240411,154500,28404651,510,510,510,510,0
|
|
20240411,154400,28404651,510,510,510,510,0
|
|
20240411,154300,28404651,510,510,510,510,0
|
|
20240411,154200,28404651,510,510,510,510,0
|
|
20240411,154100,28404651,510,510,510,510,0
|
|
20240411,154000,28404651,510,510,510,510,0
|
|
20240411,153900,28404651,510,510,510,510,0
|
|
20240411,153800,28404651,510,510,510,510,0
|
|
20240411,153700,28404651,510,510,510,510,0
|
|
20240411,153600,28404651,510,510,510,510,0
|
|
20240411,153500,28404651,510,510,510,510,0
|
|
20240411,153400,28404651,510,510,510,510,0
|
|
20240411,153300,28404651,510,510,510,510,0
|
|
20240411,153200,28404651,510,510,510,510,0
|
|
20240411,153100,28404651,510,510,510,510,0
|
|
20240411,153000,28404651,510,510,510,510,2575
|
|
20240411,152900,27091401,514,514,514,514,0
|
|
20240411,152800,27091401,514,514,514,514,0
|
|
20240411,152700,27091401,514,514,514,514,0
|
|
20240411,152600,27091401,514,514,514,514,0
|
|
20240411,152500,27091401,514,514,514,514,0
|
|
20240411,152400,27091401,514,514,514,514,0
|
|
20240411,152300,27091401,514,514,514,514,0
|
|
20240411,152200,27091401,514,514,514,514,0
|
|
20240411,152100,27091401,514,514,514,514,0
|
|
20240411,152000,27091401,514,514,514,514,0
|
|
20240411,151900,27091401,514,514,514,514,0
|
|
20240411,151800,27091401,514,514,514,514,8
|
|
20240411,151700,27087289,514,514,514,514,1
|
|
20240411,151600,27086775,511,511,511,511,5
|
|
20240411,151500,27084220,509,510,510,509,4998
|
|
20240411,151400,24537496,513,513,513,513,0
|
|
20240411,151300,24537496,513,513,513,513,0
|
|
20240411,151200,24537496,513,513,513,513,0
|
|
20240411,151100,24537496,513,513,513,513,0
|
|
20240411,151000,24537496,513,513,513,513,0
|
|
20240411,150900,24537496,513,513,513,513,0
|
|
20240411,150800,24537496,513,513,513,513,0
|
|
20240411,150700,24537496,513,513,513,513,0
|
|
20240411,150600,24537496,513,513,513,513,0
|
|
20240411,150500,24537496,513,513,513,513,0
|
|
20240411,150400,24537496,513,513,513,513,0
|
|
20240411,150300,24537496,513,513,513,513,0
|
|
20240411,150200,24537496,513,513,513,513,0
|
|
20240411,150100,24537496,513,513,513,513,0
|
|
20240411,150000,24537496,513,513,513,513,0
|
|
20240411,145900,24537496,513,513,513,513,0
|
|
20240411,145800,24537496,513,513,513,513,0
|
|
20240411,145700,24537496,513,513,513,513,0
|
|
20240411,145600,24537496,513,513,513,513,0
|
|
20240411,145500,24537496,513,513,513,513,0
|
|
20240411,145400,24537496,513,513,513,513,0
|
|
20240411,145300,24537496,513,513,513,513,0
|
|
20240411,145200,24537496,513,513,513,513,0
|
|
20240411,145100,24537496,513,513,513,513,0
|
|
20240411,145000,24537496,513,513,513,513,0
|
|
20240411,144900,24537496,513,513,513,513,0
|
|
20240411,144800,24537496,513,513,513,513,0
|
|
20240411,144700,24537496,513,513,513,513,0
|
|
20240411,144600,24537496,513,513,513,513,0
|
|
20240411,144500,24537496,513,513,513,513,0
|
|
20240411,144400,24537496,513,512,513,512,2
|
|
20240411,144300,24536471,513,513,513,513,0
|
|
20240411,144200,24536471,513,513,513,513,0
|
|
20240411,144100,24536471,513,513,513,513,0
|
|
20240411,144000,24536471,513,513,513,513,0
|
|
20240411,143900,24536471,513,513,513,513,0
|
|
20240411,143800,24536471,513,512,513,512,2
|
|
20240411,143700,24535446,510,510,510,510,0
|
|
20240411,143600,24535446,510,510,510,510,0
|
|
20240411,143500,24535446,510,510,510,510,12531
|
|
20240411,143400,18144636,510,510,510,510,21
|
|
20240411,143300,18133926,510,510,510,510,1790
|
|
20240411,143200,17221026,510,510,510,510,5
|
|
20240411,143100,17218476,512,512,512,512,0
|
|
20240411,143000,17218476,512,512,512,512,1
|
|
20240411,142900,17217964,510,510,510,510,5000
|
|
20240411,142800,14667964,512,512,512,512,0
|
|
20240411,142700,14667964,512,512,512,512,1
|
|
20240411,142600,14667452,514,514,514,514,0
|
|
20240411,142500,14667452,514,514,514,514,0
|
|
20240411,142400,14667452,514,514,514,514,0
|
|
20240411,142300,14667452,514,514,514,514,0
|
|
20240411,142200,14667452,514,514,514,514,0
|
|
20240411,142100,14667452,514,514,514,514,0
|
|
20240411,142000,14667452,514,514,514,514,0
|
|
20240411,141900,14667452,514,512,514,512,71
|
|
20240411,141800,14631098,512,512,512,512,0
|
|
20240411,141700,14631098,512,512,512,512,0
|
|
20240411,141600,14631098,512,512,512,512,0
|
|
20240411,141500,14631098,512,512,512,512,0
|
|
20240411,141400,14631098,512,512,512,512,0
|
|
20240411,141300,14631098,512,512,512,512,0
|
|
20240411,141200,14631098,512,512,512,512,0
|
|
20240411,141100,14631098,512,512,512,512,0
|
|
20240411,141000,14631098,512,512,512,512,0
|
|
20240411,140900,14631098,512,512,512,512,0
|
|
20240411,140800,14631098,512,512,512,512,1
|
|
20240411,140700,14630586,510,510,510,510,0
|
|
20240411,140600,14630586,510,510,510,510,0
|
|
20240411,140500,14630586,510,510,510,510,0
|
|
20240411,140400,14630586,510,510,510,510,1
|
|
20240411,140300,14630076,512,512,512,512,0
|
|
20240411,140200,14630076,512,512,512,512,0
|
|
20240411,140100,14630076,512,512,512,512,0
|
|
20240411,140000,14630076,512,512,512,512,0
|
|
20240411,135900,14630076,512,512,512,512,0
|
|
20240411,135800,14630076,512,512,512,512,0
|
|
20240411,135700,14630076,512,512,512,512,0
|
|
20240411,135600,14630076,512,512,512,512,0
|
|
20240411,135500,14630076,512,512,512,512,1
|
|
20240411,135400,14629564,510,510,510,510,0
|
|
20240411,135300,14629564,510,510,510,510,0
|
|
20240411,135200,14629564,510,510,510,510,1
|
|
20240411,135100,14629054,512,512,512,512,0
|
|
20240411,135000,14629054,512,512,512,512,0
|
|
20240411,134900,14629054,512,512,512,512,0
|
|
20240411,134800,14629054,512,512,512,512,0
|
|
20240411,134700,14629054,512,512,512,512,0
|
|
20240411,134600,14629054,512,512,512,512,42
|
|
20240411,134500,14607550,512,512,512,512,0
|
|
20240411,134400,14607550,512,512,512,512,0
|
|
20240411,134300,14607550,512,512,512,512,0
|
|
20240411,134200,14607550,512,512,512,512,0
|
|
20240411,134100,14607550,512,512,512,512,0
|
|
20240411,134000,14607550,512,512,512,512,0
|
|
20240411,133900,14607550,512,512,512,512,0
|
|
20240411,133800,14607550,512,512,512,512,4
|
|
20240411,133700,14605502,511,511,511,511,1
|
|
20240411,133600,14604991,512,512,512,512,0
|
|
20240411,133500,14604991,512,512,512,512,0
|
|
20240411,133400,14604991,512,512,512,512,0
|
|
20240411,133300,14604991,512,512,512,512,0
|
|
20240411,133200,14604991,512,512,512,512,0
|
|
20240411,133100,14604991,512,512,512,512,0
|
|
20240411,133000,14604991,512,512,512,512,0
|
|
20240411,132900,14604991,512,512,512,512,0
|
|
20240411,132800,14604991,512,512,512,512,0
|
|
20240411,132700,14604991,512,512,512,512,0
|
|
20240411,132600,14604991,512,512,512,512,0
|
|
20240411,132500,14604991,512,512,512,512,0
|
|
20240411,132400,14604991,512,512,512,512,0
|
|
20240411,132300,14604991,512,512,512,512,0
|
|
20240411,132200,14604991,512,512,512,512,0
|
|
20240411,132100,14604991,512,512,512,512,0
|
|
20240411,132000,14604991,512,512,512,512,0
|
|
20240411,131900,14604991,512,512,512,512,0
|
|
20240411,131800,14604991,512,512,512,512,0
|
|
20240411,131700,14604991,512,512,512,512,0
|
|
20240411,131600,14604991,512,512,512,512,0
|
|
20240411,131500,14604991,512,512,512,512,0
|
|
20240411,131400,14604991,512,512,512,512,0
|
|
20240411,131300,14604991,512,512,512,512,0
|
|
20240411,131200,14604991,512,512,512,512,0
|
|
20240411,131100,14604991,512,512,512,512,0
|
|
20240411,131000,14604991,512,512,512,512,0
|
|
20240411,130900,14604991,512,512,512,512,0
|
|
20240411,130800,14604991,512,512,512,512,0
|
|
20240411,130700,14604991,512,512,512,512,0
|
|
20240411,130600,14604991,512,512,512,512,0
|
|
20240411,130500,14604991,512,512,512,512,0
|
|
20240411,130400,14604991,512,512,512,512,0
|
|
20240411,130300,14604991,512,512,512,512,0
|
|
20240411,130200,14604991,512,512,512,512,0
|
|
20240411,130100,14604991,512,512,512,512,0
|
|
20240411,130000,14604991,512,512,512,512,0
|
|
20240411,125900,14604991,512,512,512,512,0
|
|
20240411,125800,14604991,512,512,512,512,0
|
|
20240411,125700,14604991,512,512,512,512,1
|
|
20240411,125600,14604479,513,513,513,513,0
|
|
20240411,125500,14604479,513,513,513,513,0
|
|
20240411,125400,14604479,513,513,513,513,0
|
|
20240411,125300,14604479,513,513,513,513,0
|
|
20240411,125200,14604479,513,513,513,513,0
|
|
20240411,125100,14604479,513,513,513,513,0
|
|
20240411,125000,14604479,513,513,513,513,0
|
|
20240411,124900,14604479,513,513,513,513,0
|
|
20240411,124800,14604479,513,513,513,513,0
|
|
20240411,124700,14604479,513,513,513,513,0
|
|
20240411,124600,14604479,513,513,513,513,0
|
|
20240411,124500,14604479,513,513,513,513,0
|
|
20240411,124400,14604479,513,513,513,513,0
|
|
20240411,124300,14604479,513,513,513,513,0
|
|
20240411,124200,14604479,513,513,513,513,0
|
|
20240411,124100,14604479,513,513,513,513,0
|
|
20240411,124000,14604479,513,512,513,512,4
|
|
20240411,123900,14602428,513,513,513,513,0
|
|
20240411,123800,14602428,513,513,513,513,0
|
|
20240411,123700,14602428,513,512,513,510,392
|
|
20240411,123600,14402201,513,513,513,512,17
|
|
20240411,123500,14393481,512,512,512,512,1
|
|
20240411,123400,14392969,512,512,512,512,3
|
|
20240411,123300,14391433,512,512,513,512,111
|
|
20240411,123200,14334492,513,513,513,513,0
|
|
20240411,123100,14334492,513,513,513,513,0
|
|
20240411,123000,14334492,513,513,513,513,0
|
|
20240411,122900,14334492,513,512,513,512,2
|
|
20240411,122800,14333467,513,512,513,512,5
|
|
20240411,122700,14330903,513,513,513,513,0
|
|
20240411,122600,14330903,513,513,513,513,0
|
|
20240411,122500,14330903,513,512,513,512,2
|
|
20240411,122400,14329878,513,513,513,513,0
|
|
20240411,122300,14329878,513,513,513,513,0
|
|
20240411,122200,14329878,513,513,513,513,0
|
|
20240411,122100,14329878,513,512,513,512,2
|
|
20240411,122000,14328853,513,513,513,513,0
|
|
20240411,121900,14328853,513,510,513,510,186
|
|
20240411,121800,14233988,510,510,510,510,1000
|
|
20240411,121700,13723988,510,510,510,510,0
|
|
20240411,121600,13723988,510,511,511,510,317
|
|
20240411,121500,13562314,510,510,510,510,0
|
|
20240411,121400,13562314,510,510,510,510,0
|
|
20240411,121300,13562314,510,510,510,510,0
|
|
20240411,121200,13562314,510,510,510,510,0
|
|
20240411,121100,13562314,510,510,510,510,0
|
|
20240411,121000,13562314,510,510,510,510,0
|
|
20240411,120900,13562314,510,510,510,510,0
|
|
20240411,120800,13562314,510,510,510,510,0
|
|
20240411,120700,13562314,510,510,510,510,0
|
|
20240411,120600,13562314,510,510,510,510,10000
|
|
20240411,120500,8462314,515,515,515,515,0
|
|
20240411,120400,8462314,515,515,515,515,0
|
|
20240411,120300,8462314,515,515,515,515,0
|
|
20240411,120200,8462314,515,515,515,515,0
|
|
20240411,120100,8462314,515,515,515,515,0
|
|
20240411,120000,8462314,515,515,515,515,0
|
|
20240411,115900,8462314,515,515,515,515,0
|
|
20240411,115800,8462314,515,515,515,515,0
|
|
20240411,115700,8462314,515,515,515,515,0
|
|
20240411,115600,8462314,515,515,515,515,0
|
|
20240411,115500,8462314,515,515,515,515,0
|
|
20240411,115400,8462314,515,515,515,515,0
|
|
20240411,115300,8462314,515,512,515,512,4
|
|
20240411,115200,8460257,517,517,517,517,0
|
|
20240411,115100,8460257,517,517,517,517,0
|
|
20240411,115000,8460257,517,517,517,517,0
|
|
20240411,114900,8460257,517,517,517,517,0
|
|
20240411,114800,8460257,517,512,517,512,5
|
|
20240411,114700,8457677,517,517,517,517,0
|
|
20240411,114600,8457677,517,517,517,517,0
|
|
20240411,114500,8457677,517,517,517,517,0
|
|
20240411,114400,8457677,517,517,517,517,0
|
|
20240411,114300,8457677,517,512,517,512,2
|
|
20240411,114200,8456648,517,517,517,517,0
|
|
20240411,114100,8456648,517,517,517,517,0
|
|
20240411,114000,8456648,517,517,517,517,0
|
|
20240411,113900,8456648,517,517,517,517,0
|
|
20240411,113800,8456648,517,517,517,517,0
|
|
20240411,113700,8456648,517,517,517,517,0
|
|
20240411,113600,8456648,517,512,517,512,2
|
|
20240411,113500,8455619,517,517,517,517,0
|
|
20240411,113400,8455619,517,517,517,517,0
|
|
20240411,113300,8455619,517,517,517,517,0
|
|
20240411,113200,8455619,517,517,517,517,0
|
|
20240411,113100,8455619,517,517,517,517,0
|
|
20240411,113000,8455619,517,517,517,517,0
|
|
20240411,112900,8455619,517,517,517,517,0
|
|
20240411,112800,8455619,517,512,517,512,10
|
|
20240411,112700,8450454,517,512,517,512,2
|
|
20240411,112600,8449425,517,517,517,517,0
|
|
20240411,112500,8449425,517,517,517,517,0
|
|
20240411,112400,8449425,517,517,517,517,0
|
|
20240411,112300,8449425,517,517,517,517,0
|
|
20240411,112200,8449425,517,517,517,517,0
|
|
20240411,112100,8449425,517,517,517,517,0
|
|
20240411,112000,8449425,517,517,517,517,0
|
|
20240411,111900,8449425,517,517,517,517,0
|
|
20240411,111800,8449425,517,517,517,517,0
|
|
20240411,111700,8449425,517,517,517,517,0
|
|
20240411,111600,8449425,517,517,517,517,0
|
|
20240411,111500,8449425,517,512,517,512,2
|
|
20240411,111400,8448396,517,512,517,510,1762
|
|
20240411,111300,7548731,513,516,516,513,2761
|
|
20240411,111200,6128942,519,519,519,519,0
|
|
20240411,111100,6128942,519,519,519,519,0
|
|
20240411,111000,6128942,519,519,519,519,0
|
|
20240411,110900,6128942,519,519,519,519,0
|
|
20240411,110800,6128942,519,519,519,519,0
|
|
20240411,110700,6128942,519,518,519,518,10
|
|
20240411,110600,6123753,519,519,519,519,0
|
|
20240411,110500,6123753,519,519,519,519,0
|
|
20240411,110400,6123753,519,519,519,519,0
|
|
20240411,110300,6123753,519,519,519,519,0
|
|
20240411,110200,6123753,519,519,519,519,0
|
|
20240411,110100,6123753,519,518,519,518,2
|
|
20240411,110000,6122716,516,516,516,516,501
|
|
20240411,105900,5864200,520,520,520,520,0
|
|
20240411,105800,5864200,520,518,520,518,2
|
|
20240411,105700,5863162,515,515,515,515,0
|
|
20240411,105600,5863162,515,515,515,515,1
|
|
20240411,105500,5862647,522,522,522,522,0
|
|
20240411,105400,5862647,522,522,522,522,0
|
|
20240411,105300,5862647,522,522,522,522,0
|
|
20240411,105200,5862647,522,522,522,522,0
|
|
20240411,105100,5862647,522,522,522,522,0
|
|
20240411,105000,5862647,522,515,522,515,14
|
|
20240411,104900,5855360,515,515,523,515,28
|
|
20240411,104800,5840879,515,515,515,515,9
|
|
20240411,104700,5836244,518,515,523,515,17
|
|
20240411,104600,5827436,515,515,515,515,6
|
|
20240411,104500,5824346,515,515,515,515,6
|
|
20240411,104400,5821256,522,523,523,515,18
|
|
20240411,104300,5811859,514,515,515,514,4
|
|
20240411,104200,5809802,514,512,524,512,1016
|
|
20240411,104100,5285304,513,513,513,513,0
|
|
20240411,104000,5285304,513,513,513,513,0
|
|
20240411,103900,5285304,513,512,513,512,2
|
|
20240411,103800,5284279,510,510,510,510,0
|
|
20240411,103700,5284279,510,510,510,510,0
|
|
20240411,103600,5284279,510,510,510,510,0
|
|
20240411,103500,5284279,510,510,510,510,0
|
|
20240411,103400,5284279,510,510,510,510,0
|
|
20240411,103300,5284279,510,510,510,510,0
|
|
20240411,103200,5284279,510,510,510,510,0
|
|
20240411,103100,5284279,510,510,510,510,0
|
|
20240411,103000,5284279,510,510,510,510,41
|
|
20240411,102900,5263369,510,510,510,510,0
|
|
20240411,102800,5263369,510,510,510,510,0
|
|
20240411,102700,5263369,510,510,510,510,0
|
|
20240411,102600,5263369,510,510,510,510,1
|
|
20240411,102500,5262859,513,512,513,512,28
|
|
20240411,102400,5248496,513,511,513,511,6
|
|
20240411,102300,5245428,510,512,512,510,1000
|
|
20240411,102200,4734522,513,513,513,513,0
|
|
20240411,102100,4734522,513,513,513,513,1
|
|
20240411,102000,4734009,513,513,513,513,0
|
|
20240411,101900,4734009,513,513,513,513,0
|
|
20240411,101800,4734009,513,513,513,513,0
|
|
20240411,101700,4734009,513,513,513,513,50
|
|
20240411,101600,4708359,513,513,513,513,0
|
|
20240411,101500,4708359,513,513,513,513,5
|
|
20240411,101400,4705794,513,513,513,513,0
|
|
20240411,101300,4705794,513,513,513,513,0
|
|
20240411,101200,4705794,513,513,513,513,0
|
|
20240411,101100,4705794,513,513,513,513,0
|
|
20240411,101000,4705794,513,513,513,513,0
|
|
20240411,100900,4705794,513,513,513,513,0
|
|
20240411,100800,4705794,513,513,513,513,0
|
|
20240411,100700,4705794,513,513,513,513,0
|
|
20240411,100600,4705794,513,513,513,513,0
|
|
20240411,100500,4705794,513,513,513,513,0
|
|
20240411,100400,4705794,513,513,513,513,0
|
|
20240411,100300,4705794,513,513,513,513,0
|
|
20240411,100200,4705794,513,513,513,513,0
|
|
20240411,100100,4705794,513,513,513,513,0
|
|
20240411,100000,4705794,513,513,513,513,0
|
|
20240411,095900,4705794,513,513,513,513,0
|
|
20240411,095800,4705794,513,513,513,513,0
|
|
20240411,095700,4705794,513,513,513,513,0
|
|
20240411,095600,4705794,513,513,513,513,0
|
|
20240411,095500,4705794,513,513,513,513,1
|
|
20240411,095400,4705281,512,512,512,512,0
|
|
20240411,095300,4705281,512,512,512,512,0
|
|
20240411,095200,4705281,512,512,512,512,5
|
|
20240411,095100,4702721,513,513,513,513,0
|
|
20240411,095000,4702721,513,513,513,513,0
|
|
20240411,094900,4702721,513,513,513,513,10
|
|
20240411,094800,4697591,513,513,513,513,0
|
|
20240411,094700,4697591,513,513,513,513,0
|
|
20240411,094600,4697591,513,513,513,513,0
|
|
20240411,094500,4697591,513,513,513,513,0
|
|
20240411,094400,4697591,513,513,513,513,0
|
|
20240411,094300,4697591,513,513,513,513,0
|
|
20240411,094200,4697591,513,513,513,513,0
|
|
20240411,094100,4697591,513,513,513,513,1
|
|
20240411,094000,4697078,513,513,513,513,0
|
|
20240411,093900,4697078,513,513,513,513,0
|
|
20240411,093800,4697078,513,513,513,513,0
|
|
20240411,093700,4697078,513,511,513,511,2
|
|
20240411,093600,4696054,513,513,513,513,0
|
|
20240411,093500,4696054,513,513,513,513,0
|
|
20240411,093400,4696054,513,513,513,513,0
|
|
20240411,093300,4696054,513,513,513,513,1
|
|
20240411,093200,4695541,511,511,511,511,11
|
|
20240411,093100,4689920,513,513,513,513,0
|
|
20240411,093000,4689920,513,513,513,513,195
|
|
20240411,092900,4589885,513,513,513,513,0
|
|
20240411,092800,4589885,513,513,513,513,1
|
|
20240411,092700,4589372,513,513,513,513,0
|
|
20240411,092600,4589372,513,513,513,513,0
|
|
20240411,092500,4589372,513,513,513,513,2142
|
|
20240411,092400,3490526,511,511,511,511,0
|
|
20240411,092300,3490526,511,511,511,511,0
|
|
20240411,092200,3490526,511,513,513,511,5000
|
|
20240411,092100,934850,516,515,516,515,2
|
|
20240411,092000,933819,513,513,513,513,967
|
|
20240411,091900,437748,516,516,516,516,0
|
|
20240411,091800,437748,516,516,516,516,0
|
|
20240411,091700,437748,516,516,516,516,0
|
|
20240411,091600,437748,516,516,516,513,302
|
|
20240411,091500,282816,513,513,513,513,100
|
|
20240411,091400,231516,516,516,516,516,0
|
|
20240411,091300,231516,516,516,516,516,0
|
|
20240411,091200,231516,516,516,516,516,0
|
|
20240411,091100,231516,516,516,516,516,0
|
|
20240411,091000,231516,516,516,516,516,1
|
|
20240411,090900,231000,513,513,513,513,100
|
|
20240411,090800,179700,513,513,513,513,300
|
|
20240411,090700,25800,516,516,516,516,0
|
|
20240411,090600,25800,516,516,516,516,0
|
|
20240411,090500,25800,516,516,516,516,0
|
|
20240411,090400,25800,516,516,516,516,0
|
|
20240411,090300,25800,516,516,516,516,0
|
|
20240411,090200,25800,516,516,516,516,0
|
|
20240411,090100,25800,516,516,516,516,39
|
|
20240411,090000,5676,516,516,516,516,11
|