619 lines
27 KiB
CSV
619 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,191600,483741900,510,510,510,510,7729
|
|
20240401,191500,483741900,510,510,510,510,0
|
|
20240401,191400,483741900,510,510,510,510,0
|
|
20240401,191300,483741900,510,510,510,510,0
|
|
20240401,191200,483741900,510,510,510,510,0
|
|
20240401,191100,483741900,510,510,510,510,0
|
|
20240401,191000,483741900,510,510,510,510,0
|
|
20240401,190900,483741900,510,510,510,510,0
|
|
20240401,190800,483741900,510,510,510,510,0
|
|
20240401,190700,483741900,510,510,510,510,0
|
|
20240401,190600,483741900,510,510,510,510,0
|
|
20240401,190500,483741900,510,510,510,510,0
|
|
20240401,190400,483741900,510,510,510,510,0
|
|
20240401,190300,483741900,510,510,510,510,0
|
|
20240401,190200,483741900,510,510,510,510,0
|
|
20240401,190100,483741900,510,510,510,510,0
|
|
20240401,190000,483741900,510,510,510,510,0
|
|
20240401,185900,483741900,510,510,510,510,0
|
|
20240401,185800,483741900,510,510,510,510,0
|
|
20240401,185700,483741900,510,510,510,510,0
|
|
20240401,185600,483741900,510,510,510,510,0
|
|
20240401,185500,483741900,510,510,510,510,0
|
|
20240401,185400,483741900,510,510,510,510,0
|
|
20240401,185300,483741900,510,510,510,510,0
|
|
20240401,185200,483741900,510,510,510,510,0
|
|
20240401,185100,483741900,510,510,510,510,0
|
|
20240401,185000,483741900,510,510,510,510,0
|
|
20240401,184900,483741900,510,510,510,510,0
|
|
20240401,184800,483741900,510,510,510,510,0
|
|
20240401,184700,483741900,510,510,510,510,0
|
|
20240401,184600,483741900,510,510,510,510,7729
|
|
20240401,184500,483741900,510,510,510,510,0
|
|
20240401,184400,483741900,510,510,510,510,0
|
|
20240401,184300,483741900,510,510,510,510,0
|
|
20240401,184200,483741900,510,510,510,510,0
|
|
20240401,184100,483741900,510,510,510,510,0
|
|
20240401,184000,483741900,510,510,510,510,0
|
|
20240401,183900,483741900,510,510,510,510,0
|
|
20240401,183800,483741900,510,510,510,510,0
|
|
20240401,183700,483741900,510,510,510,510,0
|
|
20240401,183600,483741900,510,510,510,510,0
|
|
20240401,183500,483741900,510,510,510,510,0
|
|
20240401,183400,483741900,510,510,510,510,0
|
|
20240401,183300,483741900,510,510,510,510,0
|
|
20240401,183200,483741900,510,510,510,510,0
|
|
20240401,183100,483741900,510,510,510,510,0
|
|
20240401,183000,483741900,510,510,510,510,0
|
|
20240401,182900,483741900,510,510,510,510,0
|
|
20240401,182800,483741900,510,510,510,510,0
|
|
20240401,182700,483741900,510,510,510,510,0
|
|
20240401,182600,483741900,510,510,510,510,0
|
|
20240401,182500,483741900,510,510,510,510,0
|
|
20240401,182400,483741900,510,510,510,510,0
|
|
20240401,182300,483741900,510,510,510,510,0
|
|
20240401,182200,483741900,510,510,510,510,0
|
|
20240401,182100,483741900,510,510,510,510,0
|
|
20240401,182000,483741900,510,510,510,510,0
|
|
20240401,181900,483741900,510,510,510,510,0
|
|
20240401,181800,483741900,510,510,510,510,0
|
|
20240401,181700,483741900,510,510,510,510,0
|
|
20240401,181600,483741900,510,510,510,510,7729
|
|
20240401,181500,483741900,510,510,510,510,0
|
|
20240401,181400,483741900,510,510,510,510,0
|
|
20240401,181300,483741900,510,510,510,510,0
|
|
20240401,181200,483741900,510,510,510,510,0
|
|
20240401,181100,483741900,510,510,510,510,0
|
|
20240401,181000,483741900,510,510,510,510,0
|
|
20240401,180900,483741900,510,510,510,510,0
|
|
20240401,180800,483741900,510,510,510,510,0
|
|
20240401,180700,483741900,510,510,510,510,0
|
|
20240401,180600,483741900,510,510,510,510,0
|
|
20240401,180500,483741900,510,510,510,510,0
|
|
20240401,180400,483741900,510,510,510,510,0
|
|
20240401,180300,483741900,510,510,510,510,0
|
|
20240401,180200,483741900,510,510,510,510,0
|
|
20240401,180100,483741900,510,510,510,510,0
|
|
20240401,180000,483741900,510,510,510,510,0
|
|
20240401,175900,483741900,510,510,510,510,0
|
|
20240401,175800,483741900,510,510,510,510,0
|
|
20240401,175700,483741900,510,510,510,510,0
|
|
20240401,175600,483741900,510,510,510,510,0
|
|
20240401,175500,483741900,510,510,510,510,0
|
|
20240401,175400,483741900,510,510,510,510,0
|
|
20240401,175300,483741900,510,510,510,510,0
|
|
20240401,175200,483741900,510,510,510,510,0
|
|
20240401,175100,483741900,510,510,510,510,0
|
|
20240401,175000,483741900,510,510,510,510,0
|
|
20240401,174900,483741900,510,510,510,510,0
|
|
20240401,174800,483741900,510,510,510,510,0
|
|
20240401,174700,483741900,510,510,510,510,0
|
|
20240401,174600,483741900,510,510,510,510,7729
|
|
20240401,174500,483741900,510,510,510,510,0
|
|
20240401,174400,483741900,510,510,510,510,0
|
|
20240401,174300,483741900,510,510,510,510,0
|
|
20240401,174200,483741900,510,510,510,510,0
|
|
20240401,174100,483741900,510,510,510,510,0
|
|
20240401,174000,483741900,510,510,510,510,0
|
|
20240401,173900,483741900,510,510,510,510,0
|
|
20240401,173800,483741900,510,510,510,510,0
|
|
20240401,173700,483741900,510,510,510,510,0
|
|
20240401,173600,483741900,510,510,510,510,0
|
|
20240401,173500,483741900,510,510,510,510,0
|
|
20240401,173400,483741900,510,510,510,510,0
|
|
20240401,173300,483741900,510,510,510,510,0
|
|
20240401,173200,483741900,510,510,510,510,0
|
|
20240401,173100,483741900,510,510,510,510,0
|
|
20240401,173000,483741900,510,510,510,510,0
|
|
20240401,172900,483741900,510,510,510,510,0
|
|
20240401,172800,483741900,510,510,510,510,0
|
|
20240401,172700,483741900,510,510,510,510,0
|
|
20240401,172600,483741900,510,510,510,510,0
|
|
20240401,172500,483741900,510,510,510,510,0
|
|
20240401,172400,483741900,510,510,510,510,0
|
|
20240401,172300,483741900,510,510,510,510,0
|
|
20240401,172200,483741900,510,510,510,510,0
|
|
20240401,172100,483741900,510,510,510,510,0
|
|
20240401,172000,483741900,510,510,510,510,0
|
|
20240401,171900,483741900,510,510,510,510,0
|
|
20240401,171800,483741900,510,510,510,510,0
|
|
20240401,171700,483741900,510,510,510,510,0
|
|
20240401,171600,483741900,510,510,510,510,7729
|
|
20240401,171500,483741900,510,510,510,510,0
|
|
20240401,171400,483741900,510,510,510,510,0
|
|
20240401,171300,483741900,510,510,510,510,0
|
|
20240401,171200,483741900,510,510,510,510,0
|
|
20240401,171100,483741900,510,510,510,510,0
|
|
20240401,171000,483741900,510,510,510,510,0
|
|
20240401,170900,483741900,510,510,510,510,0
|
|
20240401,170800,483741900,510,510,510,510,0
|
|
20240401,170700,483741900,510,510,510,510,0
|
|
20240401,170600,483741900,510,510,510,510,0
|
|
20240401,170500,483741900,510,510,510,510,0
|
|
20240401,170400,483741900,510,510,510,510,0
|
|
20240401,170300,483741900,510,510,510,510,0
|
|
20240401,170200,483741900,510,510,510,510,0
|
|
20240401,170100,483741900,510,510,510,510,0
|
|
20240401,170000,483741900,510,510,510,510,0
|
|
20240401,165900,483741900,510,510,510,510,0
|
|
20240401,165800,483741900,510,510,510,510,0
|
|
20240401,165700,483741900,510,510,510,510,0
|
|
20240401,165600,483741900,510,510,510,510,0
|
|
20240401,165500,483741900,510,510,510,510,0
|
|
20240401,165400,483741900,510,510,510,510,0
|
|
20240401,165300,483741900,510,510,510,510,0
|
|
20240401,165200,483741900,510,510,510,510,0
|
|
20240401,165100,483741900,510,510,510,510,0
|
|
20240401,165000,483741900,510,510,510,510,0
|
|
20240401,164900,483741900,510,510,510,510,0
|
|
20240401,164800,483741900,510,510,510,510,0
|
|
20240401,164700,483741900,510,510,510,510,0
|
|
20240401,164600,483741900,510,510,510,510,7729
|
|
20240401,164500,483741900,510,510,510,510,0
|
|
20240401,164400,483741900,510,510,510,510,0
|
|
20240401,164300,483741900,510,510,510,510,0
|
|
20240401,164200,483741900,510,510,510,510,0
|
|
20240401,164100,483741900,510,510,510,510,0
|
|
20240401,164000,483741900,510,510,510,510,0
|
|
20240401,163900,483741900,510,510,510,510,0
|
|
20240401,163800,483741900,510,510,510,510,0
|
|
20240401,163700,483741900,510,510,510,510,0
|
|
20240401,163600,483741900,510,510,510,510,0
|
|
20240401,163500,483741900,510,510,510,510,0
|
|
20240401,163400,483741900,510,510,510,510,0
|
|
20240401,163300,483741900,510,510,510,510,0
|
|
20240401,163200,483741900,510,510,510,510,0
|
|
20240401,163100,483741900,510,510,510,510,0
|
|
20240401,163000,483741900,510,510,510,510,0
|
|
20240401,162900,483741900,510,510,510,510,0
|
|
20240401,162800,483741900,510,510,510,510,0
|
|
20240401,162700,483741900,510,510,510,510,0
|
|
20240401,162600,483741900,510,510,510,510,0
|
|
20240401,162500,483741900,510,510,510,510,0
|
|
20240401,162400,483741900,510,510,510,510,0
|
|
20240401,162300,483741900,510,510,510,510,0
|
|
20240401,162200,483741900,510,510,510,510,0
|
|
20240401,162100,483741900,510,510,510,510,0
|
|
20240401,162000,483741900,510,510,510,510,0
|
|
20240401,161900,483741900,510,510,510,510,0
|
|
20240401,161800,483741900,510,510,510,510,0
|
|
20240401,161700,483741900,510,510,510,510,0
|
|
20240401,161600,483741900,510,510,510,510,7729
|
|
20240401,161500,483741900,510,510,510,510,0
|
|
20240401,161400,483741900,510,510,510,510,0
|
|
20240401,161300,483741900,510,510,510,510,0
|
|
20240401,161200,483741900,510,510,510,510,0
|
|
20240401,161100,483741900,510,510,510,510,0
|
|
20240401,161000,483741900,510,510,510,510,0
|
|
20240401,160900,483741900,510,510,510,510,0
|
|
20240401,160800,483741900,510,510,510,510,0
|
|
20240401,160700,483741900,510,510,510,510,0
|
|
20240401,160600,483741900,510,510,510,510,0
|
|
20240401,160500,483741900,510,510,510,510,0
|
|
20240401,160400,483741900,510,510,510,510,0
|
|
20240401,160300,483741900,510,510,510,510,0
|
|
20240401,160200,483741900,510,510,510,510,0
|
|
20240401,160100,483741900,510,510,510,510,0
|
|
20240401,160000,483741900,510,510,510,510,0
|
|
20240401,155900,483741900,510,510,510,510,0
|
|
20240401,155800,483741900,510,510,510,510,0
|
|
20240401,155700,483741900,510,510,510,510,0
|
|
20240401,155600,483741900,510,510,510,510,0
|
|
20240401,155500,483741900,510,510,510,510,0
|
|
20240401,155400,483741900,510,510,510,510,0
|
|
20240401,155300,483741900,510,510,510,510,0
|
|
20240401,155200,483741900,510,510,510,510,0
|
|
20240401,155100,483741900,510,510,510,510,0
|
|
20240401,155000,483741900,510,510,510,510,0
|
|
20240401,154900,483741900,510,510,510,510,0
|
|
20240401,154800,483741900,510,510,510,510,0
|
|
20240401,154700,483741900,510,510,510,510,0
|
|
20240401,154600,483741900,510,510,510,510,7729
|
|
20240401,154500,483741900,510,510,510,510,0
|
|
20240401,154400,483741900,510,510,510,510,0
|
|
20240401,154300,483741900,510,510,510,510,0
|
|
20240401,154200,483741900,510,510,510,510,0
|
|
20240401,154100,483741900,510,510,510,510,0
|
|
20240401,154000,483741900,510,510,510,510,0
|
|
20240401,153900,483741900,510,510,510,510,0
|
|
20240401,153800,483741900,510,510,510,510,0
|
|
20240401,153700,483741900,510,510,510,510,0
|
|
20240401,153600,483741900,510,510,510,510,0
|
|
20240401,153500,483741900,510,510,510,510,0
|
|
20240401,153400,483741900,510,510,510,510,0
|
|
20240401,153300,483741900,510,510,510,510,0
|
|
20240401,153200,483741900,510,510,510,510,0
|
|
20240401,153100,483741900,510,510,510,510,0
|
|
20240401,153000,483741900,510,510,510,510,7729
|
|
20240401,152900,479800110,510,510,510,510,0
|
|
20240401,152800,479800110,510,510,510,510,0
|
|
20240401,152700,479800110,510,510,510,510,0
|
|
20240401,152600,479800110,510,510,510,510,0
|
|
20240401,152500,479800110,510,510,510,510,0
|
|
20240401,152400,479800110,510,510,510,510,0
|
|
20240401,152300,479800110,510,510,510,510,0
|
|
20240401,152200,479800110,510,510,510,510,0
|
|
20240401,152100,479800110,510,510,510,510,0
|
|
20240401,152000,479800110,510,510,510,510,0
|
|
20240401,151900,479800110,510,510,510,507,2597
|
|
20240401,151800,478481640,510,510,510,510,900
|
|
20240401,151700,478022640,510,510,510,510,60
|
|
20240401,151600,477992040,510,510,510,510,1
|
|
20240401,151500,477991530,509,509,509,509,1530
|
|
20240401,151400,477212760,509,508,509,508,3701
|
|
20240401,151300,475330574,508,507,508,507,50
|
|
20240401,151200,475305175,507,507,507,507,201
|
|
20240401,151100,475203268,508,508,508,508,1
|
|
20240401,151000,475202760,510,510,510,510,0
|
|
20240401,150900,475202760,510,506,510,505,8776
|
|
20240401,150800,470766845,506,506,506,506,7621
|
|
20240401,150700,466910619,506,507,507,506,2424
|
|
20240401,150600,465684074,510,510,510,510,0
|
|
20240401,150500,465684074,510,510,510,510,0
|
|
20240401,150400,465684074,510,510,510,510,0
|
|
20240401,150300,465684074,510,510,510,510,0
|
|
20240401,150200,465684074,510,510,510,510,0
|
|
20240401,150100,465684074,510,510,510,510,0
|
|
20240401,150000,465684074,510,510,510,510,0
|
|
20240401,145900,465684074,510,507,510,507,2
|
|
20240401,145800,465683057,507,507,507,506,890
|
|
20240401,145700,465232027,508,508,508,508,0
|
|
20240401,145600,465232027,508,508,508,508,244
|
|
20240401,145500,465108075,508,508,508,508,0
|
|
20240401,145400,465108075,508,508,508,508,0
|
|
20240401,145300,465108075,508,508,508,508,0
|
|
20240401,145200,465108075,508,508,508,508,594
|
|
20240401,145100,464806323,508,508,508,508,14
|
|
20240401,145000,464799211,506,506,506,506,4241
|
|
20240401,144900,462653265,506,506,506,506,0
|
|
20240401,144800,462653265,506,506,506,506,0
|
|
20240401,144700,462653265,506,506,506,506,0
|
|
20240401,144600,462653265,506,506,506,506,0
|
|
20240401,144500,462653265,506,506,506,506,0
|
|
20240401,144400,462653265,506,506,506,506,0
|
|
20240401,144300,462653265,506,509,509,506,5860
|
|
20240401,144200,459686426,509,510,510,509,1000
|
|
20240401,144100,459177059,510,511,511,510,1000
|
|
20240401,144000,458666559,512,513,513,512,1024
|
|
20240401,143900,458142247,513,514,514,511,3934
|
|
20240401,143800,456130854,515,515,515,515,0
|
|
20240401,143700,456130854,515,515,515,515,0
|
|
20240401,143600,456130854,515,515,515,515,0
|
|
20240401,143500,456130854,515,515,515,515,0
|
|
20240401,143400,456130854,515,515,515,515,0
|
|
20240401,143300,456130854,515,515,515,515,356
|
|
20240401,143200,455947514,515,515,515,515,0
|
|
20240401,143100,455947514,515,515,515,515,0
|
|
20240401,143000,455947514,515,515,515,515,0
|
|
20240401,142900,455947514,515,515,515,515,0
|
|
20240401,142800,455947514,515,515,515,515,4070
|
|
20240401,142700,453851464,516,516,516,516,0
|
|
20240401,142600,453851464,516,516,516,516,0
|
|
20240401,142500,453851464,516,516,516,516,4
|
|
20240401,142400,453849400,516,514,516,514,700
|
|
20240401,142300,453488897,510,510,510,510,400
|
|
20240401,142200,453284897,510,510,510,510,0
|
|
20240401,142100,453284897,510,510,510,510,0
|
|
20240401,142000,453284897,510,510,510,510,0
|
|
20240401,141900,453284897,510,510,510,510,0
|
|
20240401,141800,453284897,510,510,510,510,0
|
|
20240401,141700,453284897,510,510,510,510,0
|
|
20240401,141600,453284897,510,510,510,510,0
|
|
20240401,141500,453284897,510,510,510,510,0
|
|
20240401,141400,453284897,510,510,510,510,331
|
|
20240401,141300,453116087,510,510,510,510,0
|
|
20240401,141200,453116087,510,513,513,510,3600
|
|
20240401,141100,451276055,513,513,513,513,0
|
|
20240401,141000,451276055,513,513,513,513,0
|
|
20240401,140900,451276055,513,513,513,513,0
|
|
20240401,140800,451276055,513,513,513,513,1404
|
|
20240401,140700,450555803,513,513,513,513,0
|
|
20240401,140600,450555803,513,513,513,513,7399
|
|
20240401,140500,446760116,514,514,514,514,0
|
|
20240401,140400,446760116,514,514,514,514,0
|
|
20240401,140300,446760116,514,514,514,514,0
|
|
20240401,140200,446760116,514,514,514,514,0
|
|
20240401,140100,446760116,514,514,514,514,0
|
|
20240401,140000,446760116,514,514,514,514,0
|
|
20240401,135900,446760116,514,514,514,514,0
|
|
20240401,135800,446760116,514,514,514,514,0
|
|
20240401,135700,446760116,514,514,514,514,0
|
|
20240401,135600,446760116,514,514,514,514,116
|
|
20240401,135500,446700492,512,512,512,512,0
|
|
20240401,135400,446700492,512,512,512,512,13
|
|
20240401,135300,446693836,515,515,515,515,0
|
|
20240401,135200,446693836,515,515,515,515,0
|
|
20240401,135100,446693836,515,515,515,515,0
|
|
20240401,135000,446693836,515,515,515,515,0
|
|
20240401,134900,446693836,515,515,515,515,0
|
|
20240401,134800,446693836,515,515,515,515,0
|
|
20240401,134700,446693836,515,515,515,515,0
|
|
20240401,134600,446693836,515,515,515,515,0
|
|
20240401,134500,446693836,515,515,515,515,0
|
|
20240401,134400,446693836,515,515,515,515,0
|
|
20240401,134300,446693836,515,515,515,515,1619
|
|
20240401,134200,445860051,512,512,512,512,106
|
|
20240401,134100,445805779,512,513,513,512,100
|
|
20240401,134000,445754577,514,514,514,514,449
|
|
20240401,133900,445523791,514,514,514,514,250
|
|
20240401,133800,445395291,515,515,515,515,449
|
|
20240401,133700,445164056,514,514,514,514,961
|
|
20240401,133600,444670102,514,514,514,514,1
|
|
20240401,133500,444669588,512,513,513,512,35
|
|
20240401,133400,444651667,512,512,512,512,0
|
|
20240401,133300,444651667,512,512,512,512,0
|
|
20240401,133200,444651667,512,512,512,512,0
|
|
20240401,133100,444651667,512,512,512,512,0
|
|
20240401,133000,444651667,512,512,512,512,0
|
|
20240401,132900,444651667,512,512,512,512,0
|
|
20240401,132800,444651667,512,512,512,512,12
|
|
20240401,132700,444645523,514,514,514,514,0
|
|
20240401,132600,444645523,514,514,514,514,2
|
|
20240401,132500,444644495,514,514,514,514,0
|
|
20240401,132400,444644495,514,514,514,514,14
|
|
20240401,132300,444637299,515,515,515,515,0
|
|
20240401,132200,444637299,515,515,515,515,0
|
|
20240401,132100,444637299,515,515,515,515,0
|
|
20240401,132000,444637299,515,515,515,515,1
|
|
20240401,131900,444636784,511,511,511,511,0
|
|
20240401,131800,444636784,511,511,511,511,0
|
|
20240401,131700,444636784,511,511,511,511,690
|
|
20240401,131600,444284194,511,511,511,511,1424
|
|
20240401,131500,443556530,511,511,511,511,0
|
|
20240401,131400,443556530,511,512,512,511,996
|
|
20240401,131300,443046675,512,513,513,512,1160
|
|
20240401,131200,442452754,513,514,514,513,53
|
|
20240401,131100,442425515,515,515,515,515,2
|
|
20240401,131000,442424485,515,515,515,515,2
|
|
20240401,130900,442423455,515,515,515,515,0
|
|
20240401,130800,442423455,515,515,515,515,0
|
|
20240401,130700,442423455,515,515,515,515,0
|
|
20240401,130600,442423455,515,515,515,515,2
|
|
20240401,130500,442422425,516,516,516,516,0
|
|
20240401,130400,442422425,516,516,516,516,0
|
|
20240401,130300,442422425,516,516,516,516,0
|
|
20240401,130200,442422425,516,516,516,516,0
|
|
20240401,130100,442422425,516,516,516,516,0
|
|
20240401,130000,442422425,516,516,516,516,1
|
|
20240401,125900,442421909,516,516,516,516,1
|
|
20240401,125800,442421393,515,515,515,515,146
|
|
20240401,125700,442346203,515,515,515,515,129
|
|
20240401,125600,442279768,515,515,515,515,50
|
|
20240401,125500,442254018,515,515,515,515,4
|
|
20240401,125400,442251958,515,515,515,515,0
|
|
20240401,125300,442251958,515,515,515,515,0
|
|
20240401,125200,442251958,515,515,515,515,221
|
|
20240401,125100,442138143,515,515,515,515,13
|
|
20240401,125000,442131448,515,516,516,515,1100
|
|
20240401,124900,441563948,516,516,516,516,10
|
|
20240401,124800,441558788,514,514,514,514,150
|
|
20240401,124700,441481688,514,514,514,514,85
|
|
20240401,124600,441437998,516,516,516,516,0
|
|
20240401,124500,441437998,516,516,516,516,0
|
|
20240401,124400,441437998,516,514,516,514,484
|
|
20240401,124300,441189134,514,514,514,514,101
|
|
20240401,124200,441137220,514,514,514,514,52
|
|
20240401,124100,441110492,515,515,515,515,0
|
|
20240401,124000,441110492,515,515,515,515,1
|
|
20240401,123900,441109977,514,514,514,514,0
|
|
20240401,123800,441109977,514,514,514,514,220
|
|
20240401,123700,440996897,514,514,514,514,0
|
|
20240401,123600,440996897,514,514,514,514,0
|
|
20240401,123500,440996897,514,514,514,514,0
|
|
20240401,123400,440996897,514,514,514,514,0
|
|
20240401,123300,440996897,514,514,514,514,0
|
|
20240401,123200,440996897,514,514,514,514,0
|
|
20240401,123100,440996897,514,514,514,514,0
|
|
20240401,123000,440996897,514,514,514,514,0
|
|
20240401,122900,440996897,514,514,514,514,0
|
|
20240401,122800,440996897,514,514,514,514,0
|
|
20240401,122700,440996897,514,514,514,514,0
|
|
20240401,122600,440996897,514,514,514,514,104
|
|
20240401,122500,440943441,515,515,515,515,0
|
|
20240401,122400,440943441,515,515,515,515,0
|
|
20240401,122300,440943441,515,515,515,515,0
|
|
20240401,122200,440943441,515,515,515,515,0
|
|
20240401,122100,440943441,515,515,515,515,0
|
|
20240401,122000,440943441,515,510,515,510,1051
|
|
20240401,121900,440407421,510,510,510,509,91
|
|
20240401,121800,440361012,510,511,512,510,19645
|
|
20240401,121700,430338656,511,514,514,511,703
|
|
20240401,121600,429978417,513,513,513,513,0
|
|
20240401,121500,429978417,513,513,513,513,0
|
|
20240401,121400,429978417,513,511,515,511,12144
|
|
20240401,121300,423750400,511,511,511,511,3
|
|
20240401,121200,423748867,512,512,512,512,0
|
|
20240401,121100,423748867,512,512,512,512,0
|
|
20240401,121000,423748867,512,513,513,512,809
|
|
20240401,120900,423334629,514,514,514,514,0
|
|
20240401,120800,423334629,514,514,514,514,849
|
|
20240401,120700,422898243,515,515,515,515,0
|
|
20240401,120600,422898243,515,515,515,515,0
|
|
20240401,120500,422898243,515,515,515,515,0
|
|
20240401,120400,422898243,515,515,515,515,0
|
|
20240401,120300,422898243,515,515,515,515,0
|
|
20240401,120200,422898243,515,515,516,515,41
|
|
20240401,120100,422877118,518,518,518,518,0
|
|
20240401,120000,422877118,518,518,518,518,0
|
|
20240401,115900,422877118,518,514,518,514,1011
|
|
20240401,115800,422356059,515,513,515,513,3
|
|
20240401,115700,422354517,514,514,514,514,0
|
|
20240401,115600,422354517,514,514,514,514,4
|
|
20240401,115500,422352461,512,512,512,512,0
|
|
20240401,115400,422352461,512,512,512,512,13
|
|
20240401,115300,422345805,516,516,516,516,1
|
|
20240401,115200,422345289,511,511,511,511,0
|
|
20240401,115100,422345289,511,511,511,511,0
|
|
20240401,115000,422345289,511,513,513,511,4000
|
|
20240401,114900,420298821,517,517,517,517,0
|
|
20240401,114800,420298821,517,517,517,517,0
|
|
20240401,114700,420298821,517,517,517,517,35
|
|
20240401,114600,420280726,516,512,516,512,55
|
|
20240401,114500,420252350,516,517,517,516,600
|
|
20240401,114400,419942480,518,513,518,513,1290
|
|
20240401,114300,419275628,511,511,511,511,350
|
|
20240401,114200,419096778,511,511,511,511,0
|
|
20240401,114100,419096778,511,512,512,511,1102
|
|
20240401,114000,418533271,512,512,512,512,0
|
|
20240401,113900,418533271,512,513,513,512,1900
|
|
20240401,113800,417559696,513,513,513,513,0
|
|
20240401,113700,417559696,513,513,513,513,0
|
|
20240401,113600,417559696,513,513,513,513,0
|
|
20240401,113500,417559696,513,513,513,513,430
|
|
20240401,113400,417339106,513,513,513,513,429
|
|
20240401,113300,417119029,514,514,514,514,1
|
|
20240401,113200,417118515,514,514,514,514,5663
|
|
20240401,113100,414207733,514,514,514,514,127
|
|
20240401,113000,414142455,514,514,514,514,11450
|
|
20240401,112900,408257155,519,519,519,519,0
|
|
20240401,112800,408257155,519,516,519,514,6900
|
|
20240401,112700,404698449,520,516,520,515,10376
|
|
20240401,112600,399353109,520,520,520,520,0
|
|
20240401,112500,399353109,520,520,520,520,134
|
|
20240401,112400,399283429,520,517,520,516,19275
|
|
20240401,112300,389332201,517,517,517,517,285
|
|
20240401,112200,389184856,517,517,517,517,254
|
|
20240401,112100,389053538,517,517,517,517,10
|
|
20240401,112000,389048368,520,520,520,520,0
|
|
20240401,111900,389048368,520,520,520,520,0
|
|
20240401,111800,389048368,520,520,520,520,2
|
|
20240401,111700,389047328,517,517,517,517,1
|
|
20240401,111600,389046811,520,520,520,520,10
|
|
20240401,111500,389041611,517,517,517,517,2933
|
|
20240401,111400,387525250,517,517,517,517,0
|
|
20240401,111300,387525250,517,517,517,517,0
|
|
20240401,111200,387525250,517,517,517,517,20
|
|
20240401,111100,387514910,516,517,517,516,438
|
|
20240401,111000,387288898,517,517,517,517,1
|
|
20240401,110900,387288381,521,521,521,521,1
|
|
20240401,110800,387287860,517,517,517,517,105
|
|
20240401,110700,387233575,516,517,517,516,1950
|
|
20240401,110600,386226187,521,521,521,521,0
|
|
20240401,110500,386226187,521,521,521,521,1
|
|
20240401,110400,386225666,517,517,517,517,763
|
|
20240401,110300,385831195,520,520,520,520,706
|
|
20240401,110200,385464075,520,520,520,520,519
|
|
20240401,110100,385194195,521,521,521,521,229
|
|
20240401,110000,385074886,516,520,521,516,2349
|
|
20240401,105900,383861559,520,522,522,520,411
|
|
20240401,105800,383647837,517,517,517,517,400
|
|
20240401,105700,383441037,523,517,523,516,6149
|
|
20240401,105600,380263081,516,520,520,516,1443
|
|
20240401,105500,379515981,525,525,525,525,1
|
|
20240401,105400,379515456,524,521,524,519,12104
|
|
20240401,105300,373210494,524,524,524,524,225
|
|
20240401,105200,373092594,524,524,524,524,0
|
|
20240401,105100,373092594,524,524,524,524,1664
|
|
20240401,105000,372220658,525,525,525,525,0
|
|
20240401,104900,372220658,525,521,525,521,201
|
|
20240401,104800,372115933,521,521,521,521,0
|
|
20240401,104700,372115933,521,525,525,521,4128
|
|
20240401,104600,369965241,522,522,522,522,13
|
|
20240401,104500,369958455,525,521,525,521,79
|
|
20240401,104400,369917252,526,522,526,521,7664
|
|
20240401,104300,365921036,523,523,523,523,100
|
|
20240401,104200,365868736,523,523,523,523,1715
|
|
20240401,104100,364971791,523,523,523,523,0
|
|
20240401,104000,364971791,523,523,523,523,0
|
|
20240401,103900,364971791,523,523,523,523,1701
|
|
20240401,103800,364082168,526,526,526,526,0
|
|
20240401,103700,364082168,526,526,527,525,8938
|
|
20240401,103600,359379067,525,525,525,525,600
|
|
20240401,103500,359064067,525,525,525,525,211
|
|
20240401,103400,358953292,525,527,527,521,5983
|
|
20240401,103300,355828251,527,527,527,527,21
|
|
20240401,103200,355817184,527,527,527,527,1998
|
|
20240401,103100,354764238,527,526,527,526,2661
|
|
20240401,103000,353362071,526,522,526,522,1325
|
|
20240401,102900,352665741,522,524,524,522,2906
|
|
20240401,102800,351146405,526,524,526,523,3786
|
|
20240401,102700,349159303,523,522,523,520,732
|
|
20240401,102600,348777817,524,525,525,524,235
|
|
20240401,102500,348654676,521,521,521,521,605
|
|
20240401,102400,348339471,520,521,521,520,951
|
|
20240401,102300,347844001,521,523,523,521,2485
|
|
20240401,102200,346548058,523,524,524,523,8215
|
|
20240401,102100,342243399,524,524,524,524,5
|
|
20240401,102000,342240779,525,523,525,523,6059
|
|
20240401,101900,339067144,521,521,522,521,251
|
|
20240401,101800,338936273,521,521,521,519,3010
|
|
20240401,101700,337371861,520,521,521,520,1982
|
|
20240401,101600,336339258,519,519,520,519,563
|
|
20240401,101500,336046728,514,515,519,514,54319
|
|
20240401,101400,307972281,514,516,516,514,5647
|
|
20240401,101300,305060695,521,513,522,513,4081
|
|
20240401,101200,302953659,515,525,525,513,18890
|
|
20240401,101100,293161933,528,528,528,525,2437
|
|
20240401,101000,291878079,526,530,530,525,2687
|
|
20240401,100900,290462525,530,522,532,522,5775
|
|
20240401,100800,287424361,523,520,523,518,8299
|
|
20240401,100700,283108228,520,524,524,520,13871
|
|
20240401,100600,275856935,525,524,532,524,13449
|
|
20240401,100500,268760925,524,514,530,512,77397
|
|
20240401,100400,228443714,512,549,550,512,144208
|
|
20240401,100300,151545115,548,539,550,517,101884
|
|
20240401,100200,96441884,534,542,542,533,58083
|
|
20240401,100100,65248237,534,534,534,534,0
|
|
20240401,100000,65248237,534,514,534,514,25167
|
|
20240401,095900,52156779,515,515,515,515,93
|
|
20240401,095800,52108884,514,512,514,512,2198
|
|
20240401,095700,50979510,512,511,512,511,280
|
|
20240401,095600,50836426,508,508,508,508,1000
|
|
20240401,095500,50328426,510,510,510,510,0
|
|
20240401,095400,50328426,510,506,510,506,3180
|
|
20240401,095300,48708135,506,506,506,506,116
|
|
20240401,095200,48649439,506,506,506,506,0
|
|
20240401,095100,48649439,506,506,506,506,0
|
|
20240401,095000,48649439,506,506,506,506,0
|
|
20240401,094900,48649439,506,506,506,506,0
|
|
20240401,094800,48649439,506,507,507,506,4000
|
|
20240401,094700,46625429,506,506,506,506,0
|
|
20240401,094600,46625429,506,506,506,506,911
|
|
20240401,094500,46164463,509,509,509,509,96
|
|
20240401,094400,46115599,510,510,510,510,0
|
|
20240401,094300,46115599,510,508,510,508,104
|
|
20240401,094200,46062759,510,510,510,510,3
|
|
20240401,094100,46061229,510,510,510,510,2
|
|
20240401,094000,46060209,510,510,510,510,3
|
|
20240401,093900,46058679,510,510,510,510,1
|
|
20240401,093800,46058169,509,502,509,502,50000
|
|
20240401,093700,20674886,502,502,502,502,0
|
|
20240401,093600,20674886,502,502,502,502,1
|
|
20240401,093500,20674384,502,502,502,502,15
|
|
20240401,093400,20666854,502,502,502,502,0
|
|
20240401,093300,20666854,502,502,502,502,1
|
|
20240401,093200,20666352,497,497,497,497,1
|
|
20240401,093100,20665855,502,502,502,502,2
|
|
20240401,093000,20664851,502,498,502,495,5001
|
|
20240401,092900,18175705,503,503,503,503,0
|
|
20240401,092800,18175705,503,503,504,503,1755
|
|
20240401,092700,17292889,504,504,504,504,6
|
|
20240401,092600,17289865,504,504,504,504,10
|
|
20240401,092500,17284825,504,504,504,504,5003
|
|
20240401,092400,14763313,504,503,504,503,116
|
|
20240401,092300,14704858,504,503,504,503,8
|
|
20240401,092200,14700833,503,503,503,503,1000
|
|
20240401,092100,14197833,504,504,504,504,3
|
|
20240401,092000,14196321,504,504,504,504,4001
|
|
20240401,091900,12179817,504,503,504,503,1309
|
|
20240401,091800,11520181,504,504,504,504,0
|
|
20240401,091700,11520181,504,496,504,496,484
|
|
20240401,091600,11280101,493,493,493,493,1
|
|
20240401,091500,11279608,496,496,496,496,0
|
|
20240401,091400,11279608,496,496,496,496,0
|
|
20240401,091300,11279608,496,496,496,496,0
|
|
20240401,091200,11279608,496,494,496,494,2
|
|
20240401,091100,11278618,493,493,493,493,2986
|
|
20240401,091000,9806520,493,491,493,491,1427
|
|
20240401,090900,9105861,493,493,493,493,0
|
|
20240401,090800,9105861,493,493,493,493,0
|
|
20240401,090700,9105861,493,492,493,490,1964
|
|
20240401,090600,8141572,492,492,492,492,0
|
|
20240401,090500,8141572,492,492,492,492,0
|
|
20240401,090400,8141572,492,492,492,492,0
|
|
20240401,090300,8141572,492,490,492,490,629
|
|
20240401,090200,7833360,492,492,492,492,6393
|
|
20240401,090100,4688004,483,487,487,482,3141
|
|
20240401,090000,3164526,487,487,487,487,6498
|