682 lines
29 KiB
CSV
682 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,201900,64307795,876,876,876,876,95
|
|
20240405,201800,64307795,876,876,876,876,0
|
|
20240405,201700,64307795,876,876,876,876,0
|
|
20240405,201600,64307795,876,876,876,876,0
|
|
20240405,201500,64307795,876,876,876,876,0
|
|
20240405,201400,64307795,876,876,876,876,0
|
|
20240405,201300,64307795,876,876,876,876,0
|
|
20240405,201200,64307795,876,876,876,876,0
|
|
20240405,201100,64307795,876,876,876,876,0
|
|
20240405,201000,64307795,876,876,876,876,0
|
|
20240405,200900,64307795,876,876,876,876,0
|
|
20240405,200800,64307795,876,876,876,876,0
|
|
20240405,200700,64307795,876,876,876,876,0
|
|
20240405,200600,64307795,876,876,876,876,0
|
|
20240405,200500,64307795,876,876,876,876,0
|
|
20240405,200400,64307795,876,876,876,876,0
|
|
20240405,200300,64307795,876,876,876,876,0
|
|
20240405,200200,64307795,876,876,876,876,0
|
|
20240405,200100,64307795,876,876,876,876,0
|
|
20240405,200000,64307795,876,876,876,876,0
|
|
20240405,195900,64307795,876,876,876,876,0
|
|
20240405,195800,64307795,876,876,876,876,0
|
|
20240405,195700,64307795,876,876,876,876,0
|
|
20240405,195600,64307795,876,876,876,876,0
|
|
20240405,195500,64307795,876,876,876,876,0
|
|
20240405,195400,64307795,876,876,876,876,0
|
|
20240405,195300,64307795,876,876,876,876,0
|
|
20240405,195200,64307795,876,876,876,876,0
|
|
20240405,195100,64307795,876,876,876,876,0
|
|
20240405,195000,64307795,876,876,876,876,0
|
|
20240405,194900,64307795,876,876,876,876,95
|
|
20240405,194800,64307795,876,876,876,876,0
|
|
20240405,194700,64307795,876,876,876,876,0
|
|
20240405,194600,64307795,876,876,876,876,0
|
|
20240405,194500,64307795,876,876,876,876,0
|
|
20240405,194400,64307795,876,876,876,876,0
|
|
20240405,194300,64307795,876,876,876,876,0
|
|
20240405,194200,64307795,876,876,876,876,0
|
|
20240405,194100,64307795,876,876,876,876,0
|
|
20240405,194000,64307795,876,876,876,876,0
|
|
20240405,193900,64307795,876,876,876,876,0
|
|
20240405,193800,64307795,876,876,876,876,0
|
|
20240405,193700,64307795,876,876,876,876,0
|
|
20240405,193600,64307795,876,876,876,876,0
|
|
20240405,193500,64307795,876,876,876,876,0
|
|
20240405,193400,64307795,876,876,876,876,0
|
|
20240405,193300,64307795,876,876,876,876,0
|
|
20240405,193200,64307795,876,876,876,876,0
|
|
20240405,193100,64307795,876,876,876,876,0
|
|
20240405,193000,64307795,876,876,876,876,0
|
|
20240405,192900,64307795,876,876,876,876,0
|
|
20240405,192800,64307795,876,876,876,876,0
|
|
20240405,192700,64307795,876,876,876,876,0
|
|
20240405,192600,64307795,876,876,876,876,0
|
|
20240405,192500,64307795,876,876,876,876,0
|
|
20240405,192400,64307795,876,876,876,876,0
|
|
20240405,192300,64307795,876,876,876,876,0
|
|
20240405,192200,64307795,876,876,876,876,0
|
|
20240405,192100,64307795,876,876,876,876,0
|
|
20240405,192000,64307795,876,876,876,876,0
|
|
20240405,191900,64307795,876,876,876,876,95
|
|
20240405,191800,64307795,876,876,876,876,0
|
|
20240405,191700,64307795,876,876,876,876,0
|
|
20240405,191600,64307795,876,876,876,876,0
|
|
20240405,191500,64307795,876,876,876,876,0
|
|
20240405,191400,64307795,876,876,876,876,0
|
|
20240405,191300,64307795,876,876,876,876,0
|
|
20240405,191200,64307795,876,876,876,876,0
|
|
20240405,191100,64307795,876,876,876,876,0
|
|
20240405,191000,64307795,876,876,876,876,0
|
|
20240405,190900,64307795,876,876,876,876,0
|
|
20240405,190800,64307795,876,876,876,876,0
|
|
20240405,190700,64307795,876,876,876,876,0
|
|
20240405,190600,64307795,876,876,876,876,0
|
|
20240405,190500,64307795,876,876,876,876,0
|
|
20240405,190400,64307795,876,876,876,876,0
|
|
20240405,190300,64307795,876,876,876,876,0
|
|
20240405,190200,64307795,876,876,876,876,0
|
|
20240405,190100,64307795,876,876,876,876,0
|
|
20240405,190000,64307795,876,876,876,876,0
|
|
20240405,185900,64307795,876,876,876,876,0
|
|
20240405,185800,64307795,876,876,876,876,0
|
|
20240405,185700,64307795,876,876,876,876,0
|
|
20240405,185600,64307795,876,876,876,876,0
|
|
20240405,185500,64307795,876,876,876,876,0
|
|
20240405,185400,64307795,876,876,876,876,0
|
|
20240405,185300,64307795,876,876,876,876,0
|
|
20240405,185200,64307795,876,876,876,876,0
|
|
20240405,185100,64307795,876,876,876,876,0
|
|
20240405,185000,64307795,876,876,876,876,0
|
|
20240405,184900,64307795,876,876,876,876,95
|
|
20240405,184800,64307795,876,876,876,876,0
|
|
20240405,184700,64307795,876,876,876,876,0
|
|
20240405,184600,64307795,876,876,876,876,0
|
|
20240405,184500,64307795,876,876,876,876,0
|
|
20240405,184400,64307795,876,876,876,876,0
|
|
20240405,184300,64307795,876,876,876,876,0
|
|
20240405,184200,64307795,876,876,876,876,0
|
|
20240405,184100,64307795,876,876,876,876,0
|
|
20240405,184000,64307795,876,876,876,876,0
|
|
20240405,183900,64307795,876,876,876,876,0
|
|
20240405,183800,64307795,876,876,876,876,0
|
|
20240405,183700,64307795,876,876,876,876,0
|
|
20240405,183600,64307795,876,876,876,876,0
|
|
20240405,183500,64307795,876,876,876,876,0
|
|
20240405,183400,64307795,876,876,876,876,0
|
|
20240405,183300,64307795,876,876,876,876,0
|
|
20240405,183200,64307795,876,876,876,876,0
|
|
20240405,183100,64307795,876,876,876,876,0
|
|
20240405,183000,64307795,876,876,876,876,0
|
|
20240405,182900,64307795,876,876,876,876,0
|
|
20240405,182800,64307795,876,876,876,876,0
|
|
20240405,182700,64307795,876,876,876,876,0
|
|
20240405,182600,64307795,876,876,876,876,0
|
|
20240405,182500,64307795,876,876,876,876,0
|
|
20240405,182400,64307795,876,876,876,876,0
|
|
20240405,182300,64307795,876,876,876,876,0
|
|
20240405,182200,64307795,876,876,876,876,0
|
|
20240405,182100,64307795,876,876,876,876,0
|
|
20240405,182000,64307795,876,876,876,876,0
|
|
20240405,181900,64307795,876,876,876,876,95
|
|
20240405,181800,64307795,876,876,876,876,0
|
|
20240405,181700,64307795,876,876,876,876,0
|
|
20240405,181600,64307795,876,876,876,876,0
|
|
20240405,181500,64307795,876,876,876,876,0
|
|
20240405,181400,64307795,876,876,876,876,0
|
|
20240405,181300,64307795,876,876,876,876,0
|
|
20240405,181200,64307795,876,876,876,876,0
|
|
20240405,181100,64307795,876,876,876,876,0
|
|
20240405,181000,64307795,876,876,876,876,0
|
|
20240405,180900,64307795,876,876,876,876,0
|
|
20240405,180800,64307795,876,876,876,876,0
|
|
20240405,180700,64307795,876,876,876,876,0
|
|
20240405,180600,64307795,876,876,876,876,0
|
|
20240405,180500,64307795,876,876,876,876,0
|
|
20240405,180400,64307795,876,876,876,876,0
|
|
20240405,180300,64307795,876,876,876,876,0
|
|
20240405,180200,64307795,876,876,876,876,0
|
|
20240405,180100,64307795,876,876,876,876,0
|
|
20240405,180000,64307795,876,876,876,876,0
|
|
20240405,175900,64307795,876,876,876,876,0
|
|
20240405,175800,64307795,876,876,876,876,0
|
|
20240405,175700,64307795,876,876,876,876,0
|
|
20240405,175600,64307795,876,876,876,876,0
|
|
20240405,175500,64307795,876,876,876,876,0
|
|
20240405,175400,64307795,876,876,876,876,0
|
|
20240405,175300,64307795,876,876,876,876,0
|
|
20240405,175200,64307795,876,876,876,876,0
|
|
20240405,175100,64307795,876,876,876,876,0
|
|
20240405,175000,64307795,876,876,876,876,0
|
|
20240405,174900,64307795,876,876,876,876,95
|
|
20240405,174800,64307795,876,876,876,876,0
|
|
20240405,174700,64307795,876,876,876,876,0
|
|
20240405,174600,64307795,876,876,876,876,0
|
|
20240405,174500,64307795,876,876,876,876,0
|
|
20240405,174400,64307795,876,876,876,876,0
|
|
20240405,174300,64307795,876,876,876,876,0
|
|
20240405,174200,64307795,876,876,876,876,0
|
|
20240405,174100,64307795,876,876,876,876,0
|
|
20240405,174000,64307795,876,876,876,876,0
|
|
20240405,173900,64307795,876,876,876,876,0
|
|
20240405,173800,64307795,876,876,876,876,0
|
|
20240405,173700,64307795,876,876,876,876,0
|
|
20240405,173600,64307795,876,876,876,876,0
|
|
20240405,173500,64307795,876,876,876,876,0
|
|
20240405,173400,64307795,876,876,876,876,0
|
|
20240405,173300,64307795,876,876,876,876,0
|
|
20240405,173200,64307795,876,876,876,876,0
|
|
20240405,173100,64307795,876,876,876,876,0
|
|
20240405,173000,64307795,876,876,876,876,0
|
|
20240405,172900,64307795,876,876,876,876,0
|
|
20240405,172800,64307795,876,876,876,876,0
|
|
20240405,172700,64307795,876,876,876,876,0
|
|
20240405,172600,64307795,876,876,876,876,0
|
|
20240405,172500,64307795,876,876,876,876,0
|
|
20240405,172400,64307795,876,876,876,876,0
|
|
20240405,172300,64307795,876,876,876,876,0
|
|
20240405,172200,64307795,876,876,876,876,0
|
|
20240405,172100,64307795,876,876,876,876,0
|
|
20240405,172000,64307795,876,876,876,876,0
|
|
20240405,171900,64307795,876,876,876,876,95
|
|
20240405,171800,64307795,876,876,876,876,0
|
|
20240405,171700,64307795,876,876,876,876,0
|
|
20240405,171600,64307795,876,876,876,876,0
|
|
20240405,171500,64307795,876,876,876,876,0
|
|
20240405,171400,64307795,876,876,876,876,0
|
|
20240405,171300,64307795,876,876,876,876,0
|
|
20240405,171200,64307795,876,876,876,876,0
|
|
20240405,171100,64307795,876,876,876,876,0
|
|
20240405,171000,64307795,876,876,876,876,0
|
|
20240405,170900,64307795,876,876,876,876,0
|
|
20240405,170800,64307795,876,876,876,876,0
|
|
20240405,170700,64307795,876,876,876,876,0
|
|
20240405,170600,64307795,876,876,876,876,0
|
|
20240405,170500,64307795,876,876,876,876,0
|
|
20240405,170400,64307795,876,876,876,876,0
|
|
20240405,170300,64307795,876,876,876,876,0
|
|
20240405,170200,64307795,876,876,876,876,0
|
|
20240405,170100,64307795,876,876,876,876,0
|
|
20240405,170000,64307795,876,876,876,876,0
|
|
20240405,165900,64307795,876,876,876,876,0
|
|
20240405,165800,64307795,876,876,876,876,0
|
|
20240405,165700,64307795,876,876,876,876,0
|
|
20240405,165600,64307795,876,876,876,876,0
|
|
20240405,165500,64307795,876,876,876,876,0
|
|
20240405,165400,64307795,876,876,876,876,0
|
|
20240405,165300,64307795,876,876,876,876,0
|
|
20240405,165200,64307795,876,876,876,876,0
|
|
20240405,165100,64307795,876,876,876,876,0
|
|
20240405,165000,64307795,876,876,876,876,0
|
|
20240405,164900,64307795,876,876,876,876,95
|
|
20240405,164800,64307795,876,876,876,876,0
|
|
20240405,164700,64307795,876,876,876,876,0
|
|
20240405,164600,64307795,876,876,876,876,0
|
|
20240405,164500,64307795,876,876,876,876,0
|
|
20240405,164400,64307795,876,876,876,876,0
|
|
20240405,164300,64307795,876,876,876,876,0
|
|
20240405,164200,64307795,876,876,876,876,0
|
|
20240405,164100,64307795,876,876,876,876,0
|
|
20240405,164000,64307795,876,876,876,876,0
|
|
20240405,163900,64307795,876,876,876,876,0
|
|
20240405,163800,64307795,876,876,876,876,0
|
|
20240405,163700,64307795,876,876,876,876,0
|
|
20240405,163600,64307795,876,876,876,876,0
|
|
20240405,163500,64307795,876,876,876,876,0
|
|
20240405,163400,64307795,876,876,876,876,0
|
|
20240405,163300,64307795,876,876,876,876,0
|
|
20240405,163200,64307795,876,876,876,876,0
|
|
20240405,163100,64307795,876,876,876,876,0
|
|
20240405,163000,64307795,876,876,876,876,0
|
|
20240405,162900,64307795,876,876,876,876,0
|
|
20240405,162800,64307795,876,876,876,876,0
|
|
20240405,162700,64307795,876,876,876,876,0
|
|
20240405,162600,64307795,876,876,876,876,0
|
|
20240405,162500,64307795,876,876,876,876,0
|
|
20240405,162400,64307795,876,876,876,876,0
|
|
20240405,162300,64307795,876,876,876,876,0
|
|
20240405,162200,64307795,876,876,876,876,0
|
|
20240405,162100,64307795,876,876,876,876,0
|
|
20240405,162000,64307795,876,876,876,876,0
|
|
20240405,161900,64307795,876,876,876,876,95
|
|
20240405,161800,64307795,876,876,876,876,0
|
|
20240405,161700,64307795,876,876,876,876,0
|
|
20240405,161600,64307795,876,876,876,876,0
|
|
20240405,161500,64307795,876,876,876,876,0
|
|
20240405,161400,64307795,876,876,876,876,0
|
|
20240405,161300,64307795,876,876,876,876,0
|
|
20240405,161200,64307795,876,876,876,876,0
|
|
20240405,161100,64307795,876,876,876,876,0
|
|
20240405,161000,64307795,876,876,876,876,0
|
|
20240405,160900,64307795,876,876,876,876,0
|
|
20240405,160800,64307795,876,876,876,876,0
|
|
20240405,160700,64307795,876,876,876,876,0
|
|
20240405,160600,64307795,876,876,876,876,0
|
|
20240405,160500,64307795,876,876,876,876,0
|
|
20240405,160400,64307795,876,876,876,876,0
|
|
20240405,160300,64307795,876,876,876,876,0
|
|
20240405,160200,64307795,876,876,876,876,0
|
|
20240405,160100,64307795,876,876,876,876,0
|
|
20240405,160000,64307795,876,876,876,876,0
|
|
20240405,155900,64307795,876,876,876,876,0
|
|
20240405,155800,64307795,876,876,876,876,0
|
|
20240405,155700,64307795,876,876,876,876,0
|
|
20240405,155600,64307795,876,876,876,876,0
|
|
20240405,155500,64307795,876,876,876,876,0
|
|
20240405,155400,64307795,876,876,876,876,0
|
|
20240405,155300,64307795,876,876,876,876,0
|
|
20240405,155200,64307795,876,876,876,876,0
|
|
20240405,155100,64307795,876,876,876,876,0
|
|
20240405,155000,64307795,876,876,876,876,0
|
|
20240405,154900,64307795,876,876,876,876,95
|
|
20240405,154800,64307795,876,876,876,876,0
|
|
20240405,154700,64307795,876,876,876,876,0
|
|
20240405,154600,64307795,876,876,876,876,0
|
|
20240405,154500,64307795,876,876,876,876,0
|
|
20240405,154400,64307795,876,876,876,876,0
|
|
20240405,154300,64307795,876,876,876,876,0
|
|
20240405,154200,64307795,876,876,876,876,0
|
|
20240405,154100,64307795,876,876,876,876,0
|
|
20240405,154000,64307795,876,876,876,876,0
|
|
20240405,153900,64307795,876,876,876,876,0
|
|
20240405,153800,64307795,876,876,876,876,0
|
|
20240405,153700,64307795,876,876,876,876,0
|
|
20240405,153600,64307795,876,876,876,876,0
|
|
20240405,153500,64307795,876,876,876,876,0
|
|
20240405,153400,64307795,876,876,876,876,0
|
|
20240405,153300,64307795,876,876,876,876,0
|
|
20240405,153200,64307795,876,876,876,876,0
|
|
20240405,153100,64307795,876,876,876,876,0
|
|
20240405,153000,64307795,876,876,876,876,95
|
|
20240405,152900,64224575,875,875,875,875,0
|
|
20240405,152800,64224575,875,875,875,875,0
|
|
20240405,152700,64224575,875,875,875,875,0
|
|
20240405,152600,64224575,875,875,875,875,0
|
|
20240405,152500,64224575,875,875,875,875,0
|
|
20240405,152400,64224575,875,875,875,875,0
|
|
20240405,152300,64224575,875,875,875,875,0
|
|
20240405,152200,64224575,875,875,875,875,0
|
|
20240405,152100,64224575,875,875,875,875,0
|
|
20240405,152000,64224575,875,875,875,875,0
|
|
20240405,151900,64224575,875,878,878,875,224
|
|
20240405,151800,64028385,882,882,882,882,0
|
|
20240405,151700,64028385,882,882,882,882,0
|
|
20240405,151600,64028385,882,882,882,882,0
|
|
20240405,151500,64028385,882,882,882,882,0
|
|
20240405,151400,64028385,882,882,882,882,0
|
|
20240405,151300,64028385,882,882,882,882,295
|
|
20240405,151200,63768195,875,880,880,875,5000
|
|
20240405,151100,59392709,881,881,881,881,0
|
|
20240405,151000,59392709,881,882,882,881,676
|
|
20240405,150900,58796480,883,883,883,883,0
|
|
20240405,150800,58796480,883,883,883,883,0
|
|
20240405,150700,58796480,883,883,883,883,0
|
|
20240405,150600,58796480,883,883,883,883,381
|
|
20240405,150500,58460057,883,883,883,883,6
|
|
20240405,150400,58454759,883,883,883,883,3
|
|
20240405,150300,58452110,883,883,883,883,0
|
|
20240405,150200,58452110,883,883,883,883,0
|
|
20240405,150100,58452110,883,883,883,883,0
|
|
20240405,150000,58452110,883,883,883,883,0
|
|
20240405,145900,58452110,883,883,883,883,0
|
|
20240405,145800,58452110,883,883,883,883,0
|
|
20240405,145700,58452110,883,883,883,883,1
|
|
20240405,145600,58451227,881,881,881,881,0
|
|
20240405,145500,58451227,881,881,881,881,0
|
|
20240405,145400,58451227,881,881,881,881,1
|
|
20240405,145300,58450346,882,882,882,882,0
|
|
20240405,145200,58450346,882,882,882,882,41
|
|
20240405,145100,58414184,883,883,883,883,0
|
|
20240405,145000,58414184,883,883,883,883,0
|
|
20240405,144900,58414184,883,883,883,883,220
|
|
20240405,144800,58219924,883,883,883,882,1330
|
|
20240405,144700,57046534,882,882,882,882,0
|
|
20240405,144600,57046534,882,882,882,882,0
|
|
20240405,144500,57046534,882,882,882,882,0
|
|
20240405,144400,57046534,882,882,882,882,0
|
|
20240405,144300,57046534,882,882,882,882,0
|
|
20240405,144200,57046534,882,882,882,882,0
|
|
20240405,144100,57046534,882,882,882,882,0
|
|
20240405,144000,57046534,882,882,882,882,0
|
|
20240405,143900,57046534,882,882,882,882,0
|
|
20240405,143800,57046534,882,882,882,882,0
|
|
20240405,143700,57046534,882,882,882,882,0
|
|
20240405,143600,57046534,882,882,882,882,0
|
|
20240405,143500,57046534,882,882,882,882,0
|
|
20240405,143400,57046534,882,882,882,882,0
|
|
20240405,143300,57046534,882,882,882,882,0
|
|
20240405,143200,57046534,882,882,882,882,82
|
|
20240405,143100,56974210,882,882,882,882,3
|
|
20240405,143000,56971564,883,883,883,883,0
|
|
20240405,142900,56971564,883,883,883,883,0
|
|
20240405,142800,56971564,883,883,883,883,0
|
|
20240405,142700,56971564,883,883,883,883,0
|
|
20240405,142600,56971564,883,883,883,883,0
|
|
20240405,142500,56971564,883,883,883,883,0
|
|
20240405,142400,56971564,883,883,883,883,0
|
|
20240405,142300,56971564,883,883,883,883,0
|
|
20240405,142200,56971564,883,883,883,883,0
|
|
20240405,142100,56971564,883,883,883,883,0
|
|
20240405,142000,56971564,883,883,883,883,4
|
|
20240405,141900,56968032,883,883,883,883,0
|
|
20240405,141800,56968032,883,883,883,883,0
|
|
20240405,141700,56968032,883,883,883,883,0
|
|
20240405,141600,56968032,883,883,883,883,0
|
|
20240405,141500,56968032,883,883,883,883,0
|
|
20240405,141400,56968032,883,883,883,883,0
|
|
20240405,141300,56968032,883,883,883,883,0
|
|
20240405,141200,56968032,883,883,883,883,0
|
|
20240405,141100,56968032,883,883,883,883,0
|
|
20240405,141000,56968032,883,883,883,883,0
|
|
20240405,140900,56968032,883,883,883,883,0
|
|
20240405,140800,56968032,883,883,883,883,0
|
|
20240405,140700,56968032,883,883,883,883,4
|
|
20240405,140600,56964500,883,883,883,883,3
|
|
20240405,140500,56961851,883,883,883,883,0
|
|
20240405,140400,56961851,883,880,883,875,2164
|
|
20240405,140300,55066337,880,880,880,880,10
|
|
20240405,140200,55057537,876,876,876,876,1
|
|
20240405,140100,55056661,876,877,877,876,1633
|
|
20240405,140000,53625252,880,880,880,880,30
|
|
20240405,135900,53598852,876,876,876,876,0
|
|
20240405,135800,53598852,876,877,877,876,2618
|
|
20240405,135700,51305281,876,884,884,876,5992
|
|
20240405,135600,46044811,884,884,884,884,0
|
|
20240405,135500,46044811,884,884,884,884,0
|
|
20240405,135400,46044811,884,884,884,884,0
|
|
20240405,135300,46044811,884,884,884,884,0
|
|
20240405,135200,46044811,884,884,884,884,0
|
|
20240405,135100,46044811,884,884,884,884,0
|
|
20240405,135000,46044811,884,884,884,884,0
|
|
20240405,134900,46044811,884,884,884,884,0
|
|
20240405,134800,46044811,884,884,884,884,0
|
|
20240405,134700,46044811,884,884,884,884,0
|
|
20240405,134600,46044811,884,884,884,884,0
|
|
20240405,134500,46044811,884,884,884,884,0
|
|
20240405,134400,46044811,884,884,884,884,0
|
|
20240405,134300,46044811,884,884,884,884,0
|
|
20240405,134200,46044811,884,884,884,884,0
|
|
20240405,134100,46044811,884,884,884,884,0
|
|
20240405,134000,46044811,884,884,884,884,0
|
|
20240405,133900,46044811,884,884,884,884,0
|
|
20240405,133800,46044811,884,884,884,884,0
|
|
20240405,133700,46044811,884,884,884,884,0
|
|
20240405,133600,46044811,884,884,884,884,0
|
|
20240405,133500,46044811,884,884,884,884,227
|
|
20240405,133400,45844143,884,884,884,884,0
|
|
20240405,133300,45844143,884,884,884,884,0
|
|
20240405,133200,45844143,884,884,884,884,60
|
|
20240405,133100,45791103,884,884,884,884,20
|
|
20240405,133000,45773423,882,882,882,882,0
|
|
20240405,132900,45773423,882,882,882,882,0
|
|
20240405,132800,45773423,882,882,882,882,0
|
|
20240405,132700,45773423,882,882,882,882,0
|
|
20240405,132600,45773423,882,882,882,882,0
|
|
20240405,132500,45773423,882,882,882,882,0
|
|
20240405,132400,45773423,882,882,882,882,0
|
|
20240405,132300,45773423,882,882,882,882,0
|
|
20240405,132200,45773423,882,882,882,882,0
|
|
20240405,132100,45773423,882,882,882,882,100
|
|
20240405,132000,45685223,880,880,880,880,0
|
|
20240405,131900,45685223,880,897,898,880,4209
|
|
20240405,131800,41957920,898,898,898,898,0
|
|
20240405,131700,41957920,898,897,898,897,3000
|
|
20240405,131600,39263930,898,898,898,898,0
|
|
20240405,131500,39263930,898,889,898,889,5567
|
|
20240405,131400,34268576,889,887,889,887,4000
|
|
20240405,131300,30717436,887,882,887,882,3044
|
|
20240405,131200,28024464,882,882,882,882,30
|
|
20240405,131100,27998004,882,882,882,882,0
|
|
20240405,131000,27998004,882,882,882,882,0
|
|
20240405,130900,27998004,882,882,882,882,1178
|
|
20240405,130800,26959008,883,883,883,883,0
|
|
20240405,130700,26959008,883,883,883,883,0
|
|
20240405,130600,26959008,883,883,883,883,0
|
|
20240405,130500,26959008,883,883,883,883,0
|
|
20240405,130400,26959008,883,883,883,883,0
|
|
20240405,130300,26959008,883,883,883,883,1
|
|
20240405,130200,26958125,883,883,883,883,0
|
|
20240405,130100,26958125,883,883,883,883,50
|
|
20240405,130000,26913975,883,883,883,883,0
|
|
20240405,125900,26913975,883,883,883,883,0
|
|
20240405,125800,26913975,883,883,883,883,0
|
|
20240405,125700,26913975,883,883,883,883,0
|
|
20240405,125600,26913975,883,883,883,883,0
|
|
20240405,125500,26913975,883,883,883,883,0
|
|
20240405,125400,26913975,883,883,883,883,16
|
|
20240405,125300,26899847,883,883,883,883,17
|
|
20240405,125200,26884836,883,883,883,883,0
|
|
20240405,125100,26884836,883,883,883,883,44
|
|
20240405,125000,26845984,883,883,883,883,0
|
|
20240405,124900,26845984,883,883,883,883,0
|
|
20240405,124800,26845984,883,883,883,883,0
|
|
20240405,124700,26845984,883,883,883,883,11
|
|
20240405,124600,26836271,883,883,883,883,0
|
|
20240405,124500,26836271,883,883,883,883,0
|
|
20240405,124400,26836271,883,883,883,883,414
|
|
20240405,124300,26470709,883,883,883,883,0
|
|
20240405,124200,26470709,883,883,883,883,0
|
|
20240405,124100,26470709,883,883,883,883,0
|
|
20240405,124000,26470709,883,883,883,883,0
|
|
20240405,123900,26470709,883,883,883,883,0
|
|
20240405,123800,26470709,883,883,883,883,0
|
|
20240405,123700,26470709,883,883,883,883,0
|
|
20240405,123600,26470709,883,883,883,883,0
|
|
20240405,123500,26470709,883,883,883,883,0
|
|
20240405,123400,26470709,883,883,883,883,1133
|
|
20240405,123300,25470270,882,882,882,882,0
|
|
20240405,123200,25470270,882,882,882,882,64
|
|
20240405,123100,25413822,886,886,886,886,0
|
|
20240405,123000,25413822,886,886,886,886,0
|
|
20240405,122900,25413822,886,886,886,886,0
|
|
20240405,122800,25413822,886,886,886,886,0
|
|
20240405,122700,25413822,886,886,886,886,0
|
|
20240405,122600,25413822,886,886,886,886,0
|
|
20240405,122500,25413822,886,886,886,886,0
|
|
20240405,122400,25413822,886,886,886,886,0
|
|
20240405,122300,25413822,886,886,886,886,0
|
|
20240405,122200,25413822,886,886,886,886,0
|
|
20240405,122100,25413822,886,886,886,886,0
|
|
20240405,122000,25413822,886,886,886,886,0
|
|
20240405,121900,25413822,886,886,886,886,0
|
|
20240405,121800,25413822,886,886,886,886,0
|
|
20240405,121700,25413822,886,886,886,886,0
|
|
20240405,121600,25413822,886,886,886,886,0
|
|
20240405,121500,25413822,886,886,886,886,0
|
|
20240405,121400,25413822,886,886,886,886,0
|
|
20240405,121300,25413822,886,886,886,886,0
|
|
20240405,121200,25413822,886,886,886,886,0
|
|
20240405,121100,25413822,886,886,886,886,0
|
|
20240405,121000,25413822,886,886,886,886,0
|
|
20240405,120900,25413822,886,886,886,886,0
|
|
20240405,120800,25413822,886,886,886,886,0
|
|
20240405,120700,25413822,886,886,886,886,0
|
|
20240405,120600,25413822,886,886,886,886,0
|
|
20240405,120500,25413822,886,886,886,886,0
|
|
20240405,120400,25413822,886,886,886,886,0
|
|
20240405,120300,25413822,886,886,886,886,0
|
|
20240405,120200,25413822,886,886,886,886,0
|
|
20240405,120100,25413822,886,886,886,886,0
|
|
20240405,120000,25413822,886,886,886,886,0
|
|
20240405,115900,25413822,886,886,886,886,0
|
|
20240405,115800,25413822,886,886,886,886,0
|
|
20240405,115700,25413822,886,886,886,886,0
|
|
20240405,115600,25413822,886,886,886,886,0
|
|
20240405,115500,25413822,886,886,886,886,0
|
|
20240405,115400,25413822,886,886,886,886,0
|
|
20240405,115300,25413822,886,886,886,886,0
|
|
20240405,115200,25413822,886,886,886,886,0
|
|
20240405,115100,25413822,886,886,886,886,0
|
|
20240405,115000,25413822,886,886,886,886,0
|
|
20240405,114900,25413822,886,886,886,886,0
|
|
20240405,114800,25413822,886,886,886,886,0
|
|
20240405,114700,25413822,886,886,886,886,0
|
|
20240405,114600,25413822,886,886,886,886,0
|
|
20240405,114500,25413822,886,886,886,886,0
|
|
20240405,114400,25413822,886,886,886,886,0
|
|
20240405,114300,25413822,886,886,886,886,3
|
|
20240405,114200,25411164,880,880,880,880,0
|
|
20240405,114100,25411164,880,880,880,880,0
|
|
20240405,114000,25411164,880,880,880,880,0
|
|
20240405,113900,25411164,880,880,880,880,329
|
|
20240405,113800,25121644,880,880,880,880,671
|
|
20240405,113700,24531164,886,886,886,886,0
|
|
20240405,113600,24531164,886,886,886,886,0
|
|
20240405,113500,24531164,886,886,886,886,0
|
|
20240405,113400,24531164,886,886,886,886,0
|
|
20240405,113300,24531164,886,886,886,886,20
|
|
20240405,113200,24513444,881,881,881,881,0
|
|
20240405,113100,24513444,881,881,881,881,0
|
|
20240405,113000,24513444,881,881,881,881,0
|
|
20240405,112900,24513444,881,881,881,881,199
|
|
20240405,112800,24338125,881,881,881,881,20
|
|
20240405,112700,24320505,881,881,881,881,0
|
|
20240405,112600,24320505,881,881,881,881,0
|
|
20240405,112500,24320505,881,881,881,881,0
|
|
20240405,112400,24320505,881,881,881,881,50
|
|
20240405,112300,24276455,881,881,881,881,30
|
|
20240405,112200,24250025,879,879,879,879,0
|
|
20240405,112100,24250025,879,879,879,879,0
|
|
20240405,112000,24250025,879,879,879,879,0
|
|
20240405,111900,24250025,879,879,879,879,0
|
|
20240405,111800,24250025,879,879,879,879,0
|
|
20240405,111700,24250025,879,879,879,879,0
|
|
20240405,111600,24250025,879,879,879,879,0
|
|
20240405,111500,24250025,879,879,879,879,1000
|
|
20240405,111400,23371025,879,885,885,879,15107
|
|
20240405,111300,10064177,886,886,886,886,0
|
|
20240405,111200,10064177,886,887,887,886,693
|
|
20240405,111100,9450157,886,886,886,886,0
|
|
20240405,111000,9450157,886,886,886,886,0
|
|
20240405,110900,9450157,886,886,886,886,0
|
|
20240405,110800,9450157,886,886,886,886,0
|
|
20240405,110700,9450157,886,886,886,886,0
|
|
20240405,110600,9450157,886,886,886,886,0
|
|
20240405,110500,9450157,886,886,886,886,0
|
|
20240405,110400,9450157,886,886,886,886,0
|
|
20240405,110300,9450157,886,886,886,886,0
|
|
20240405,110200,9450157,886,886,886,886,0
|
|
20240405,110100,9450157,886,886,886,886,0
|
|
20240405,110000,9450157,886,886,886,886,0
|
|
20240405,105900,9450157,886,886,886,886,0
|
|
20240405,105800,9450157,886,886,886,886,0
|
|
20240405,105700,9450157,886,886,886,886,0
|
|
20240405,105600,9450157,886,886,886,886,0
|
|
20240405,105500,9450157,886,886,886,886,0
|
|
20240405,105400,9450157,886,886,886,886,0
|
|
20240405,105300,9450157,886,886,886,886,0
|
|
20240405,105200,9450157,886,886,886,886,0
|
|
20240405,105100,9450157,886,886,886,886,0
|
|
20240405,105000,9450157,886,886,886,886,0
|
|
20240405,104900,9450157,886,886,886,886,0
|
|
20240405,104800,9450157,886,886,886,886,0
|
|
20240405,104700,9450157,886,886,886,886,0
|
|
20240405,104600,9450157,886,886,886,886,0
|
|
20240405,104500,9450157,886,886,886,886,0
|
|
20240405,104400,9450157,886,886,886,886,0
|
|
20240405,104300,9450157,886,886,886,886,106
|
|
20240405,104200,9356241,885,885,885,885,0
|
|
20240405,104100,9356241,885,885,885,885,0
|
|
20240405,104000,9356241,885,885,885,885,0
|
|
20240405,103900,9356241,885,885,885,885,0
|
|
20240405,103800,9356241,885,885,885,885,0
|
|
20240405,103700,9356241,885,885,885,885,0
|
|
20240405,103600,9356241,885,885,885,885,0
|
|
20240405,103500,9356241,885,885,885,885,0
|
|
20240405,103400,9356241,885,885,885,885,0
|
|
20240405,103300,9356241,885,885,885,885,0
|
|
20240405,103200,9356241,885,885,885,885,0
|
|
20240405,103100,9356241,885,885,885,885,0
|
|
20240405,103000,9356241,885,885,885,885,0
|
|
20240405,102900,9356241,885,885,885,885,0
|
|
20240405,102800,9356241,885,885,885,885,296
|
|
20240405,102700,9094281,884,884,884,884,0
|
|
20240405,102600,9094281,884,884,884,884,0
|
|
20240405,102500,9094281,884,886,886,884,17
|
|
20240405,102400,9079251,881,881,881,881,0
|
|
20240405,102300,9079251,881,881,881,881,0
|
|
20240405,102200,9079251,881,881,881,881,0
|
|
20240405,102100,9079251,881,881,881,881,0
|
|
20240405,102000,9079251,881,884,884,881,146
|
|
20240405,101900,8950561,884,889,889,884,279
|
|
20240405,101800,8703625,894,894,894,894,0
|
|
20240405,101700,8703625,894,894,894,894,0
|
|
20240405,101600,8703625,894,894,894,894,0
|
|
20240405,101500,8703625,894,894,894,894,0
|
|
20240405,101400,8703625,894,894,894,894,0
|
|
20240405,101300,8703625,894,890,895,890,5
|
|
20240405,101200,8699158,890,893,893,890,1002
|
|
20240405,101100,7806941,894,894,894,894,0
|
|
20240405,101000,7806941,894,894,894,894,0
|
|
20240405,100900,7806941,894,894,894,894,0
|
|
20240405,100800,7806941,894,894,894,894,0
|
|
20240405,100700,7806941,894,894,894,894,0
|
|
20240405,100600,7806941,894,894,894,894,1
|
|
20240405,100500,7806047,893,893,893,893,0
|
|
20240405,100400,7806047,893,893,893,893,0
|
|
20240405,100300,7806047,893,893,893,893,0
|
|
20240405,100200,7806047,893,893,893,893,0
|
|
20240405,100100,7806047,893,893,893,893,3
|
|
20240405,100000,7803368,896,894,896,894,6
|
|
20240405,095900,7797998,894,894,894,894,2
|
|
20240405,095800,7796210,892,892,892,892,0
|
|
20240405,095700,7796210,892,892,892,892,0
|
|
20240405,095600,7796210,892,892,892,892,0
|
|
20240405,095500,7796210,892,892,892,892,0
|
|
20240405,095400,7796210,892,892,892,892,0
|
|
20240405,095300,7796210,892,892,892,892,0
|
|
20240405,095200,7796210,892,892,892,892,0
|
|
20240405,095100,7796210,892,892,892,892,0
|
|
20240405,095000,7796210,892,892,892,892,0
|
|
20240405,094900,7796210,892,892,892,892,0
|
|
20240405,094800,7796210,892,892,892,892,0
|
|
20240405,094700,7796210,892,892,892,892,0
|
|
20240405,094600,7796210,892,892,892,892,0
|
|
20240405,094500,7796210,892,892,892,892,0
|
|
20240405,094400,7796210,892,892,892,892,0
|
|
20240405,094300,7796210,892,892,892,892,0
|
|
20240405,094200,7796210,892,892,892,892,0
|
|
20240405,094100,7796210,892,892,892,892,0
|
|
20240405,094000,7796210,892,892,892,892,0
|
|
20240405,093900,7796210,892,892,892,892,0
|
|
20240405,093800,7796210,892,892,892,892,221
|
|
20240405,093700,7599078,896,896,896,896,0
|
|
20240405,093600,7599078,896,896,896,896,0
|
|
20240405,093500,7599078,896,896,896,896,0
|
|
20240405,093400,7599078,896,896,896,896,0
|
|
20240405,093300,7599078,896,896,896,896,0
|
|
20240405,093200,7599078,896,896,896,896,9
|
|
20240405,093100,7591014,897,897,897,897,0
|
|
20240405,093000,7591014,897,897,897,897,3
|
|
20240405,092900,7588323,897,896,897,896,39
|
|
20240405,092800,7553362,896,896,896,896,0
|
|
20240405,092700,7553362,896,896,896,896,0
|
|
20240405,092600,7553362,896,896,896,896,0
|
|
20240405,092500,7553362,896,896,896,896,0
|
|
20240405,092400,7553362,896,896,896,896,0
|
|
20240405,092300,7553362,896,896,896,896,0
|
|
20240405,092200,7553362,896,896,896,896,0
|
|
20240405,092100,7553362,896,896,896,896,0
|
|
20240405,092000,7553362,896,896,896,896,38
|
|
20240405,091900,7519314,896,896,896,896,0
|
|
20240405,091800,7519314,896,896,896,896,0
|
|
20240405,091700,7519314,896,896,896,896,0
|
|
20240405,091600,7519314,896,896,896,896,100
|
|
20240405,091500,7429714,896,896,896,896,116
|
|
20240405,091400,7325778,895,895,895,895,0
|
|
20240405,091300,7325778,895,895,895,895,122
|
|
20240405,091200,7216588,897,897,897,897,0
|
|
20240405,091100,7216588,897,897,897,897,0
|
|
20240405,091000,7216588,897,896,897,896,370
|
|
20240405,090900,6884790,890,890,890,890,0
|
|
20240405,090800,6884790,890,890,890,890,0
|
|
20240405,090700,6884790,890,890,890,890,0
|
|
20240405,090600,6884790,890,890,890,890,0
|
|
20240405,090500,6884790,890,897,897,890,1883
|
|
20240405,090400,5202350,897,897,897,897,0
|
|
20240405,090300,5202350,897,897,897,897,0
|
|
20240405,090200,5202350,897,897,897,897,0
|
|
20240405,090100,5202350,897,896,897,896,94
|
|
20240405,090000,5118109,892,897,897,892,5706
|