620 lines
27 KiB
CSV
620 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240402,191700,183634246,504,504,504,504,1252
|
|
20240402,191600,183634246,504,504,504,504,0
|
|
20240402,191500,183634246,504,504,504,504,0
|
|
20240402,191400,183634246,504,504,504,504,0
|
|
20240402,191300,183634246,504,504,504,504,0
|
|
20240402,191200,183634246,504,504,504,504,0
|
|
20240402,191100,183634246,504,504,504,504,0
|
|
20240402,191000,183634246,504,504,504,504,0
|
|
20240402,190900,183634246,504,504,504,504,0
|
|
20240402,190800,183634246,504,504,504,504,0
|
|
20240402,190700,183634246,504,504,504,504,0
|
|
20240402,190600,183634246,504,504,504,504,0
|
|
20240402,190500,183634246,504,504,504,504,0
|
|
20240402,190400,183634246,504,504,504,504,0
|
|
20240402,190300,183634246,504,504,504,504,0
|
|
20240402,190200,183634246,504,504,504,504,0
|
|
20240402,190100,183634246,504,504,504,504,0
|
|
20240402,190000,183634246,504,504,504,504,0
|
|
20240402,185900,183634246,504,504,504,504,0
|
|
20240402,185800,183634246,504,504,504,504,0
|
|
20240402,185700,183634246,504,504,504,504,0
|
|
20240402,185600,183634246,504,504,504,504,0
|
|
20240402,185500,183634246,504,504,504,504,0
|
|
20240402,185400,183634246,504,504,504,504,0
|
|
20240402,185300,183634246,504,504,504,504,0
|
|
20240402,185200,183634246,504,504,504,504,0
|
|
20240402,185100,183634246,504,504,504,504,0
|
|
20240402,185000,183634246,504,504,504,504,0
|
|
20240402,184900,183634246,504,504,504,504,0
|
|
20240402,184800,183634246,504,504,504,504,0
|
|
20240402,184700,183634246,504,504,504,504,1252
|
|
20240402,184600,183634246,504,504,504,504,0
|
|
20240402,184500,183634246,504,504,504,504,0
|
|
20240402,184400,183634246,504,504,504,504,0
|
|
20240402,184300,183634246,504,504,504,504,0
|
|
20240402,184200,183634246,504,504,504,504,0
|
|
20240402,184100,183634246,504,504,504,504,0
|
|
20240402,184000,183634246,504,504,504,504,0
|
|
20240402,183900,183634246,504,504,504,504,0
|
|
20240402,183800,183634246,504,504,504,504,0
|
|
20240402,183700,183634246,504,504,504,504,0
|
|
20240402,183600,183634246,504,504,504,504,0
|
|
20240402,183500,183634246,504,504,504,504,0
|
|
20240402,183400,183634246,504,504,504,504,0
|
|
20240402,183300,183634246,504,504,504,504,0
|
|
20240402,183200,183634246,504,504,504,504,0
|
|
20240402,183100,183634246,504,504,504,504,0
|
|
20240402,183000,183634246,504,504,504,504,0
|
|
20240402,182900,183634246,504,504,504,504,0
|
|
20240402,182800,183634246,504,504,504,504,0
|
|
20240402,182700,183634246,504,504,504,504,0
|
|
20240402,182600,183634246,504,504,504,504,0
|
|
20240402,182500,183634246,504,504,504,504,0
|
|
20240402,182400,183634246,504,504,504,504,0
|
|
20240402,182300,183634246,504,504,504,504,0
|
|
20240402,182200,183634246,504,504,504,504,0
|
|
20240402,182100,183634246,504,504,504,504,0
|
|
20240402,182000,183634246,504,504,504,504,0
|
|
20240402,181900,183634246,504,504,504,504,0
|
|
20240402,181800,183634246,504,504,504,504,0
|
|
20240402,181700,183634246,504,504,504,504,1252
|
|
20240402,181600,183634246,504,504,504,504,0
|
|
20240402,181500,183634246,504,504,504,504,0
|
|
20240402,181400,183634246,504,504,504,504,0
|
|
20240402,181300,183634246,504,504,504,504,0
|
|
20240402,181200,183634246,504,504,504,504,0
|
|
20240402,181100,183634246,504,504,504,504,0
|
|
20240402,181000,183634246,504,504,504,504,0
|
|
20240402,180900,183634246,504,504,504,504,0
|
|
20240402,180800,183634246,504,504,504,504,0
|
|
20240402,180700,183634246,504,504,504,504,0
|
|
20240402,180600,183634246,504,504,504,504,0
|
|
20240402,180500,183634246,504,504,504,504,0
|
|
20240402,180400,183634246,504,504,504,504,0
|
|
20240402,180300,183634246,504,504,504,504,0
|
|
20240402,180200,183634246,504,504,504,504,0
|
|
20240402,180100,183634246,504,504,504,504,0
|
|
20240402,180000,183634246,504,504,504,504,0
|
|
20240402,175900,183634246,504,504,504,504,0
|
|
20240402,175800,183634246,504,504,504,504,0
|
|
20240402,175700,183634246,504,504,504,504,0
|
|
20240402,175600,183634246,504,504,504,504,0
|
|
20240402,175500,183634246,504,504,504,504,0
|
|
20240402,175400,183634246,504,504,504,504,0
|
|
20240402,175300,183634246,504,504,504,504,0
|
|
20240402,175200,183634246,504,504,504,504,0
|
|
20240402,175100,183634246,504,504,504,504,0
|
|
20240402,175000,183634246,504,504,504,504,0
|
|
20240402,174900,183634246,504,504,504,504,0
|
|
20240402,174800,183634246,504,504,504,504,0
|
|
20240402,174700,183634246,504,504,504,504,1252
|
|
20240402,174600,183634246,504,504,504,504,0
|
|
20240402,174500,183634246,504,504,504,504,0
|
|
20240402,174400,183634246,504,504,504,504,0
|
|
20240402,174300,183634246,504,504,504,504,0
|
|
20240402,174200,183634246,504,504,504,504,0
|
|
20240402,174100,183634246,504,504,504,504,0
|
|
20240402,174000,183634246,504,504,504,504,0
|
|
20240402,173900,183634246,504,504,504,504,0
|
|
20240402,173800,183634246,504,504,504,504,0
|
|
20240402,173700,183634246,504,504,504,504,0
|
|
20240402,173600,183634246,504,504,504,504,0
|
|
20240402,173500,183634246,504,504,504,504,0
|
|
20240402,173400,183634246,504,504,504,504,0
|
|
20240402,173300,183634246,504,504,504,504,0
|
|
20240402,173200,183634246,504,504,504,504,0
|
|
20240402,173100,183634246,504,504,504,504,0
|
|
20240402,173000,183634246,504,504,504,504,0
|
|
20240402,172900,183634246,504,504,504,504,0
|
|
20240402,172800,183634246,504,504,504,504,0
|
|
20240402,172700,183634246,504,504,504,504,0
|
|
20240402,172600,183634246,504,504,504,504,0
|
|
20240402,172500,183634246,504,504,504,504,0
|
|
20240402,172400,183634246,504,504,504,504,0
|
|
20240402,172300,183634246,504,504,504,504,0
|
|
20240402,172200,183634246,504,504,504,504,0
|
|
20240402,172100,183634246,504,504,504,504,0
|
|
20240402,172000,183634246,504,504,504,504,0
|
|
20240402,171900,183634246,504,504,504,504,0
|
|
20240402,171800,183634246,504,504,504,504,0
|
|
20240402,171700,183634246,504,504,504,504,1252
|
|
20240402,171600,183634246,504,504,504,504,0
|
|
20240402,171500,183634246,504,504,504,504,0
|
|
20240402,171400,183634246,504,504,504,504,0
|
|
20240402,171300,183634246,504,504,504,504,0
|
|
20240402,171200,183634246,504,504,504,504,0
|
|
20240402,171100,183634246,504,504,504,504,0
|
|
20240402,171000,183634246,504,504,504,504,0
|
|
20240402,170900,183634246,504,504,504,504,0
|
|
20240402,170800,183634246,504,504,504,504,0
|
|
20240402,170700,183634246,504,504,504,504,0
|
|
20240402,170600,183634246,504,504,504,504,0
|
|
20240402,170500,183634246,504,504,504,504,0
|
|
20240402,170400,183634246,504,504,504,504,0
|
|
20240402,170300,183634246,504,504,504,504,0
|
|
20240402,170200,183634246,504,504,504,504,0
|
|
20240402,170100,183634246,504,504,504,504,0
|
|
20240402,170000,183634246,504,504,504,504,0
|
|
20240402,165900,183634246,504,504,504,504,0
|
|
20240402,165800,183634246,504,504,504,504,0
|
|
20240402,165700,183634246,504,504,504,504,0
|
|
20240402,165600,183634246,504,504,504,504,0
|
|
20240402,165500,183634246,504,504,504,504,0
|
|
20240402,165400,183634246,504,504,504,504,0
|
|
20240402,165300,183634246,504,504,504,504,0
|
|
20240402,165200,183634246,504,504,504,504,0
|
|
20240402,165100,183634246,504,504,504,504,0
|
|
20240402,165000,183634246,504,504,504,504,0
|
|
20240402,164900,183634246,504,504,504,504,0
|
|
20240402,164800,183634246,504,504,504,504,0
|
|
20240402,164700,183634246,504,504,504,504,1252
|
|
20240402,164600,183634246,504,504,504,504,0
|
|
20240402,164500,183634246,504,504,504,504,0
|
|
20240402,164400,183634246,504,504,504,504,0
|
|
20240402,164300,183634246,504,504,504,504,0
|
|
20240402,164200,183634246,504,504,504,504,0
|
|
20240402,164100,183634246,504,504,504,504,0
|
|
20240402,164000,183634246,504,504,504,504,0
|
|
20240402,163900,183634246,504,504,504,504,0
|
|
20240402,163800,183634246,504,504,504,504,0
|
|
20240402,163700,183634246,504,504,504,504,0
|
|
20240402,163600,183634246,504,504,504,504,0
|
|
20240402,163500,183634246,504,504,504,504,0
|
|
20240402,163400,183634246,504,504,504,504,0
|
|
20240402,163300,183634246,504,504,504,504,0
|
|
20240402,163200,183634246,504,504,504,504,0
|
|
20240402,163100,183634246,504,504,504,504,0
|
|
20240402,163000,183634246,504,504,504,504,0
|
|
20240402,162900,183634246,504,504,504,504,0
|
|
20240402,162800,183634246,504,504,504,504,0
|
|
20240402,162700,183634246,504,504,504,504,0
|
|
20240402,162600,183634246,504,504,504,504,0
|
|
20240402,162500,183634246,504,504,504,504,0
|
|
20240402,162400,183634246,504,504,504,504,0
|
|
20240402,162300,183634246,504,504,504,504,0
|
|
20240402,162200,183634246,504,504,504,504,0
|
|
20240402,162100,183634246,504,504,504,504,0
|
|
20240402,162000,183634246,504,504,504,504,0
|
|
20240402,161900,183634246,504,504,504,504,0
|
|
20240402,161800,183634246,504,504,504,504,0
|
|
20240402,161700,183634246,504,504,504,504,1252
|
|
20240402,161600,183634246,504,504,504,504,0
|
|
20240402,161500,183634246,504,504,504,504,0
|
|
20240402,161400,183634246,504,504,504,504,0
|
|
20240402,161300,183634246,504,504,504,504,0
|
|
20240402,161200,183634246,504,504,504,504,0
|
|
20240402,161100,183634246,504,504,504,504,0
|
|
20240402,161000,183634246,504,504,504,504,0
|
|
20240402,160900,183634246,504,504,504,504,0
|
|
20240402,160800,183634246,504,504,504,504,0
|
|
20240402,160700,183634246,504,504,504,504,0
|
|
20240402,160600,183634246,504,504,504,504,0
|
|
20240402,160500,183634246,504,504,504,504,0
|
|
20240402,160400,183634246,504,504,504,504,0
|
|
20240402,160300,183634246,504,504,504,504,0
|
|
20240402,160200,183634246,504,504,504,504,0
|
|
20240402,160100,183634246,504,504,504,504,0
|
|
20240402,160000,183634246,504,504,504,504,0
|
|
20240402,155900,183634246,504,504,504,504,0
|
|
20240402,155800,183634246,504,504,504,504,0
|
|
20240402,155700,183634246,504,504,504,504,0
|
|
20240402,155600,183634246,504,504,504,504,0
|
|
20240402,155500,183634246,504,504,504,504,0
|
|
20240402,155400,183634246,504,504,504,504,0
|
|
20240402,155300,183634246,504,504,504,504,0
|
|
20240402,155200,183634246,504,504,504,504,0
|
|
20240402,155100,183634246,504,504,504,504,0
|
|
20240402,155000,183634246,504,504,504,504,0
|
|
20240402,154900,183634246,504,504,504,504,0
|
|
20240402,154800,183634246,504,504,504,504,0
|
|
20240402,154700,183634246,504,504,504,504,1252
|
|
20240402,154600,183634246,504,504,504,504,0
|
|
20240402,154500,183634246,504,504,504,504,0
|
|
20240402,154400,183634246,504,504,504,504,0
|
|
20240402,154300,183634246,504,504,504,504,0
|
|
20240402,154200,183634246,504,504,504,504,0
|
|
20240402,154100,183634246,504,504,504,504,0
|
|
20240402,154000,183634246,504,504,504,504,0
|
|
20240402,153900,183634246,504,504,504,504,0
|
|
20240402,153800,183634246,504,504,504,504,0
|
|
20240402,153700,183634246,504,504,504,504,0
|
|
20240402,153600,183634246,504,504,504,504,0
|
|
20240402,153500,183634246,504,504,504,504,0
|
|
20240402,153400,183634246,504,504,504,504,0
|
|
20240402,153300,183634246,504,504,504,504,0
|
|
20240402,153200,183634246,504,504,504,504,0
|
|
20240402,153100,183634246,504,504,504,504,0
|
|
20240402,153000,183634246,504,504,504,504,1252
|
|
20240402,152900,183003238,505,505,505,505,0
|
|
20240402,152800,183003238,505,505,505,505,0
|
|
20240402,152700,183003238,505,505,505,505,0
|
|
20240402,152600,183003238,505,505,505,505,0
|
|
20240402,152500,183003238,505,505,505,505,0
|
|
20240402,152400,183003238,505,505,505,505,0
|
|
20240402,152300,183003238,505,505,505,505,0
|
|
20240402,152200,183003238,505,505,505,505,0
|
|
20240402,152100,183003238,505,505,505,505,0
|
|
20240402,152000,183003238,505,505,505,505,0
|
|
20240402,151900,183003238,505,505,505,505,0
|
|
20240402,151800,183003238,505,504,505,504,1466
|
|
20240402,151700,182263856,504,504,504,504,0
|
|
20240402,151600,182263856,504,501,504,500,2158
|
|
20240402,151500,181183378,505,505,505,505,1
|
|
20240402,151400,181182873,505,505,505,505,13
|
|
20240402,151300,181176308,506,506,506,506,0
|
|
20240402,151200,181176308,506,506,506,506,0
|
|
20240402,151100,181176308,506,502,506,502,429
|
|
20240402,151000,180960946,502,502,502,502,536
|
|
20240402,150900,180691874,502,502,502,502,0
|
|
20240402,150800,180691874,502,502,502,502,0
|
|
20240402,150700,180691874,502,502,502,502,0
|
|
20240402,150600,180691874,502,502,502,502,207
|
|
20240402,150500,180587960,502,502,502,502,0
|
|
20240402,150400,180587960,502,502,502,502,13
|
|
20240402,150300,180581434,501,501,501,501,0
|
|
20240402,150200,180581434,501,501,501,501,0
|
|
20240402,150100,180581434,501,502,502,501,398
|
|
20240402,150000,180381878,502,501,505,501,8267
|
|
20240402,145900,176230273,500,500,500,500,0
|
|
20240402,145800,176230273,500,500,500,500,0
|
|
20240402,145700,176230273,500,500,500,500,0
|
|
20240402,145600,176230273,500,500,500,500,6636
|
|
20240402,145500,172912273,500,499,500,499,864
|
|
20240402,145400,172480627,499,498,499,498,6577
|
|
20240402,145300,169204741,498,498,498,498,3144
|
|
20240402,145200,167639029,498,497,498,497,2522
|
|
20240402,145100,166384556,497,497,497,497,1635
|
|
20240402,145000,165571961,499,499,499,499,0
|
|
20240402,144900,165571961,499,499,499,499,1
|
|
20240402,144800,165571462,497,497,497,497,0
|
|
20240402,144700,165571462,497,497,497,497,0
|
|
20240402,144600,165571462,497,497,497,497,0
|
|
20240402,144500,165571462,497,497,497,497,8702
|
|
20240402,144400,161246568,499,496,499,496,2658
|
|
20240402,144300,159927426,496,496,496,496,3552
|
|
20240402,144200,158165634,495,499,499,495,12000
|
|
20240402,144100,152199450,499,501,501,499,15666
|
|
20240402,144000,144376368,499,499,499,499,204
|
|
20240402,143900,144274572,502,502,502,502,0
|
|
20240402,143800,144274572,502,502,502,502,0
|
|
20240402,143700,144274572,502,502,502,502,0
|
|
20240402,143600,144274572,502,502,502,502,32
|
|
20240402,143500,144258508,502,502,502,502,0
|
|
20240402,143400,144258508,502,502,502,502,83
|
|
20240402,143300,144216842,502,502,502,502,139
|
|
20240402,143200,144147064,502,502,502,502,0
|
|
20240402,143100,144147064,502,502,502,502,100
|
|
20240402,143000,144096864,503,503,503,503,0
|
|
20240402,142900,144096864,503,503,503,503,0
|
|
20240402,142800,144096864,503,503,503,503,0
|
|
20240402,142700,144096864,503,503,503,503,1
|
|
20240402,142600,144096361,500,500,500,500,0
|
|
20240402,142500,144096361,500,501,501,500,6001
|
|
20240402,142400,141094861,504,504,504,504,0
|
|
20240402,142300,141094861,504,504,504,504,3
|
|
20240402,142200,141093349,500,500,500,500,0
|
|
20240402,142100,141093349,500,500,500,500,0
|
|
20240402,142000,141093349,500,501,501,500,3000
|
|
20240402,141900,139593086,501,501,501,501,100
|
|
20240402,141800,139542986,504,504,504,504,0
|
|
20240402,141700,139542986,504,504,504,504,0
|
|
20240402,141600,139542986,504,504,504,504,0
|
|
20240402,141500,139542986,504,504,504,504,100
|
|
20240402,141400,139492586,505,505,505,505,0
|
|
20240402,141300,139492586,505,505,505,505,0
|
|
20240402,141200,139492586,505,505,505,505,0
|
|
20240402,141100,139492586,505,505,505,505,0
|
|
20240402,141000,139492586,505,505,505,505,0
|
|
20240402,140900,139492586,505,505,505,505,0
|
|
20240402,140800,139492586,505,505,505,505,0
|
|
20240402,140700,139492586,505,505,505,505,1
|
|
20240402,140600,139492081,501,501,501,501,0
|
|
20240402,140500,139492081,501,502,502,501,9000
|
|
20240402,140400,134978257,505,505,505,505,0
|
|
20240402,140300,134978257,505,505,505,505,0
|
|
20240402,140200,134978257,505,505,505,505,0
|
|
20240402,140100,134978257,505,505,505,505,1
|
|
20240402,140000,134977752,502,505,505,502,811
|
|
20240402,135900,134570045,505,505,505,505,95
|
|
20240402,135800,134522070,503,503,503,503,101
|
|
20240402,135700,134471267,505,505,505,505,0
|
|
20240402,135600,134471267,505,505,505,505,0
|
|
20240402,135500,134471267,505,505,505,503,849
|
|
20240402,135400,134042618,505,505,505,505,0
|
|
20240402,135300,134042618,505,505,505,505,1
|
|
20240402,135200,134042113,504,509,509,504,2023
|
|
20240402,135100,133020841,506,507,507,506,203
|
|
20240402,135000,132917923,509,509,509,509,0
|
|
20240402,134900,132917923,509,509,509,509,0
|
|
20240402,134800,132917923,509,509,509,509,1
|
|
20240402,134700,132917414,509,509,509,509,1
|
|
20240402,134600,132916905,507,507,507,507,2
|
|
20240402,134500,132915891,510,510,510,510,0
|
|
20240402,134400,132915891,510,510,510,510,0
|
|
20240402,134300,132915891,510,510,510,510,0
|
|
20240402,134200,132915891,510,510,510,510,1
|
|
20240402,134100,132915381,508,508,508,508,1
|
|
20240402,134000,132914873,510,510,510,510,0
|
|
20240402,133900,132914873,510,510,510,510,0
|
|
20240402,133800,132914873,510,510,510,510,0
|
|
20240402,133700,132914873,510,510,510,510,3
|
|
20240402,133600,132913343,511,511,511,511,0
|
|
20240402,133500,132913343,511,511,511,511,0
|
|
20240402,133400,132913343,511,511,511,511,0
|
|
20240402,133300,132913343,511,511,511,511,0
|
|
20240402,133200,132913343,511,511,511,511,0
|
|
20240402,133100,132913343,511,511,511,511,63
|
|
20240402,133000,132881150,511,511,511,511,0
|
|
20240402,132900,132881150,511,511,511,511,0
|
|
20240402,132800,132881150,511,511,511,511,0
|
|
20240402,132700,132881150,511,511,511,511,0
|
|
20240402,132600,132881150,511,511,511,511,0
|
|
20240402,132500,132881150,511,511,511,511,0
|
|
20240402,132400,132881150,511,511,511,511,0
|
|
20240402,132300,132881150,511,511,511,511,0
|
|
20240402,132200,132881150,511,511,511,511,0
|
|
20240402,132100,132881150,511,511,511,511,0
|
|
20240402,132000,132881150,511,511,511,511,0
|
|
20240402,131900,132881150,511,511,511,511,0
|
|
20240402,131800,132881150,511,511,511,511,0
|
|
20240402,131700,132881150,511,510,511,510,4
|
|
20240402,131600,132879109,507,507,507,507,3
|
|
20240402,131500,132877588,511,511,511,511,9
|
|
20240402,131400,132872989,511,511,511,511,0
|
|
20240402,131300,132872989,511,511,511,511,0
|
|
20240402,131200,132872989,511,511,511,511,0
|
|
20240402,131100,132872989,511,511,511,511,9
|
|
20240402,131000,132868390,511,511,511,511,0
|
|
20240402,130900,132868390,511,511,511,511,0
|
|
20240402,130800,132868390,511,511,511,511,0
|
|
20240402,130700,132868390,511,511,511,511,0
|
|
20240402,130600,132868390,511,511,511,511,0
|
|
20240402,130500,132868390,511,511,511,511,5
|
|
20240402,130400,132865835,511,511,511,511,0
|
|
20240402,130300,132865835,511,511,511,511,0
|
|
20240402,130200,132865835,511,511,511,511,0
|
|
20240402,130100,132865835,511,511,511,511,0
|
|
20240402,130000,132865835,511,511,511,511,200
|
|
20240402,125900,132763635,511,511,511,511,1490
|
|
20240402,125800,132002245,510,510,510,510,0
|
|
20240402,125700,132002245,510,510,510,510,0
|
|
20240402,125600,132002245,510,510,510,510,167
|
|
20240402,125500,131917075,511,511,511,511,0
|
|
20240402,125400,131917075,511,511,511,511,0
|
|
20240402,125300,131917075,511,511,511,511,0
|
|
20240402,125200,131917075,511,511,511,511,0
|
|
20240402,125100,131917075,511,511,511,511,0
|
|
20240402,125000,131917075,511,511,511,511,0
|
|
20240402,124900,131917075,511,511,511,511,0
|
|
20240402,124800,131917075,511,511,511,511,0
|
|
20240402,124700,131917075,511,511,511,511,0
|
|
20240402,124600,131917075,511,511,511,511,0
|
|
20240402,124500,131917075,511,511,511,511,0
|
|
20240402,124400,131917075,511,511,511,511,0
|
|
20240402,124300,131917075,511,511,511,511,0
|
|
20240402,124200,131917075,511,510,511,510,137
|
|
20240402,124100,131847204,508,508,508,508,0
|
|
20240402,124000,131847204,508,508,508,508,32
|
|
20240402,123900,131830948,506,506,506,506,0
|
|
20240402,123800,131830948,506,506,506,506,1
|
|
20240402,123700,131830442,510,510,510,510,200
|
|
20240402,123600,131728442,510,510,510,510,0
|
|
20240402,123500,131728442,510,510,510,510,40
|
|
20240402,123400,131708042,510,510,510,510,0
|
|
20240402,123300,131708042,510,510,510,510,1
|
|
20240402,123200,131707532,510,509,510,509,300
|
|
20240402,123100,131554683,509,510,510,505,508
|
|
20240402,123000,131295679,511,511,511,511,0
|
|
20240402,122900,131295679,511,511,511,511,0
|
|
20240402,122800,131295679,511,511,511,511,0
|
|
20240402,122700,131295679,511,511,511,511,0
|
|
20240402,122600,131295679,511,511,511,511,0
|
|
20240402,122500,131295679,511,511,511,511,1
|
|
20240402,122400,131295168,510,510,510,510,10
|
|
20240402,122300,131290068,511,511,511,511,0
|
|
20240402,122200,131290068,511,511,511,511,0
|
|
20240402,122100,131290068,511,511,511,511,3
|
|
20240402,122000,131288535,511,511,511,511,0
|
|
20240402,121900,131288535,511,511,511,511,0
|
|
20240402,121800,131288535,511,511,511,511,0
|
|
20240402,121700,131288535,511,511,511,511,0
|
|
20240402,121600,131288535,511,509,511,509,3000
|
|
20240402,121500,129756903,509,509,509,509,0
|
|
20240402,121400,129756903,509,509,509,509,0
|
|
20240402,121300,129756903,509,509,509,509,0
|
|
20240402,121200,129756903,509,505,509,505,443
|
|
20240402,121100,129533184,509,509,509,509,0
|
|
20240402,121000,129533184,509,509,509,509,121
|
|
20240402,120900,129471595,510,510,510,510,0
|
|
20240402,120800,129471595,510,510,510,510,0
|
|
20240402,120700,129471595,510,510,510,510,0
|
|
20240402,120600,129471595,510,510,510,510,0
|
|
20240402,120500,129471595,510,510,510,510,0
|
|
20240402,120400,129471595,510,510,510,510,0
|
|
20240402,120300,129471595,510,510,510,510,0
|
|
20240402,120200,129471595,510,510,510,510,0
|
|
20240402,120100,129471595,510,510,510,510,0
|
|
20240402,120000,129471595,510,510,510,510,0
|
|
20240402,115900,129471595,510,510,510,510,0
|
|
20240402,115800,129471595,510,510,510,510,0
|
|
20240402,115700,129471595,510,510,510,510,0
|
|
20240402,115600,129471595,510,510,510,510,1
|
|
20240402,115500,129471085,510,510,510,510,0
|
|
20240402,115400,129471085,510,510,510,510,0
|
|
20240402,115300,129471085,510,506,510,506,1837
|
|
20240402,115200,128541559,511,511,511,511,0
|
|
20240402,115100,128541559,511,511,511,511,0
|
|
20240402,115000,128541559,511,511,511,511,0
|
|
20240402,114900,128541559,511,511,511,511,0
|
|
20240402,114800,128541559,511,511,511,511,0
|
|
20240402,114700,128541559,511,511,511,511,0
|
|
20240402,114600,128541559,511,511,511,511,0
|
|
20240402,114500,128541559,511,511,511,511,0
|
|
20240402,114400,128541559,511,511,511,511,0
|
|
20240402,114300,128541559,511,511,511,511,0
|
|
20240402,114200,128541559,511,511,511,511,0
|
|
20240402,114100,128541559,511,511,511,511,0
|
|
20240402,114000,128541559,511,511,511,511,0
|
|
20240402,113900,128541559,511,511,511,511,0
|
|
20240402,113800,128541559,511,511,511,511,0
|
|
20240402,113700,128541559,511,511,511,511,0
|
|
20240402,113600,128541559,511,511,511,511,0
|
|
20240402,113500,128541559,511,511,511,511,0
|
|
20240402,113400,128541559,511,511,511,511,0
|
|
20240402,113300,128541559,511,511,511,511,0
|
|
20240402,113200,128541559,511,511,511,511,10
|
|
20240402,113100,128536449,511,511,511,511,0
|
|
20240402,113000,128536449,511,511,511,511,0
|
|
20240402,112900,128536449,511,511,511,511,0
|
|
20240402,112800,128536449,511,511,511,511,0
|
|
20240402,112700,128536449,511,511,511,511,0
|
|
20240402,112600,128536449,511,511,511,511,0
|
|
20240402,112500,128536449,511,511,511,511,0
|
|
20240402,112400,128536449,511,511,511,511,0
|
|
20240402,112300,128536449,511,511,511,511,0
|
|
20240402,112200,128536449,511,511,511,511,0
|
|
20240402,112100,128536449,511,511,511,511,0
|
|
20240402,112000,128536449,511,511,511,511,0
|
|
20240402,111900,128536449,511,511,511,511,0
|
|
20240402,111800,128536449,511,507,511,507,363
|
|
20240402,111700,128351785,507,507,507,507,501
|
|
20240402,111600,128097778,512,512,512,512,0
|
|
20240402,111500,128097778,512,512,512,512,0
|
|
20240402,111400,128097778,512,512,512,512,0
|
|
20240402,111300,128097778,512,512,512,512,0
|
|
20240402,111200,128097778,512,512,512,512,0
|
|
20240402,111100,128097778,512,512,512,512,0
|
|
20240402,111000,128097778,512,512,512,512,0
|
|
20240402,110900,128097778,512,512,512,512,0
|
|
20240402,110800,128097778,512,511,512,511,347
|
|
20240402,110700,127920368,512,512,512,512,0
|
|
20240402,110600,127920368,512,511,512,511,313
|
|
20240402,110500,127760388,512,512,512,512,0
|
|
20240402,110400,127760388,512,512,512,512,0
|
|
20240402,110300,127760388,512,511,512,510,877
|
|
20240402,110200,127311926,511,511,511,511,0
|
|
20240402,110100,127311926,511,511,511,511,0
|
|
20240402,110000,127311926,511,511,511,511,0
|
|
20240402,105900,127311926,511,511,511,511,0
|
|
20240402,105800,127311926,511,511,511,511,0
|
|
20240402,105700,127311926,511,511,511,511,0
|
|
20240402,105600,127311926,511,511,511,511,400
|
|
20240402,105500,127107526,511,511,511,511,0
|
|
20240402,105400,127107526,511,511,511,511,0
|
|
20240402,105300,127107526,511,511,511,511,0
|
|
20240402,105200,127107526,511,511,511,511,0
|
|
20240402,105100,127107526,511,507,511,507,250
|
|
20240402,105000,126980749,507,507,507,507,0
|
|
20240402,104900,126980749,507,507,507,507,1
|
|
20240402,104800,126980242,506,506,506,506,15
|
|
20240402,104700,126972652,506,506,506,506,0
|
|
20240402,104600,126972652,506,506,506,506,100
|
|
20240402,104500,126922052,506,506,506,506,0
|
|
20240402,104400,126922052,506,506,506,506,0
|
|
20240402,104300,126922052,506,506,506,506,6
|
|
20240402,104200,126919016,507,507,507,507,0
|
|
20240402,104100,126919016,507,507,507,507,0
|
|
20240402,104000,126919016,507,507,507,507,0
|
|
20240402,103900,126919016,507,505,507,504,110
|
|
20240402,103800,126863514,508,508,508,508,0
|
|
20240402,103700,126863514,508,505,508,505,31
|
|
20240402,103600,126847856,510,510,510,510,0
|
|
20240402,103500,126847856,510,510,510,510,0
|
|
20240402,103400,126847856,510,510,510,510,0
|
|
20240402,103300,126847856,510,510,510,510,0
|
|
20240402,103200,126847856,510,510,511,510,1060
|
|
20240402,103100,126307231,510,510,510,510,136
|
|
20240402,103000,126237871,511,510,511,510,13
|
|
20240402,102900,126231238,512,510,512,510,27
|
|
20240402,102800,126217456,510,510,510,510,0
|
|
20240402,102700,126217456,510,510,510,510,42
|
|
20240402,102600,126196036,512,512,512,512,0
|
|
20240402,102500,126196036,512,507,512,507,410
|
|
20240402,102400,125987061,511,502,511,502,1006
|
|
20240402,102300,125476371,507,507,507,507,0
|
|
20240402,102200,125476371,507,507,507,507,900
|
|
20240402,102100,125020071,507,507,507,507,0
|
|
20240402,102000,125020071,507,507,507,507,0
|
|
20240402,101900,125020071,507,507,507,507,0
|
|
20240402,101800,125020071,507,507,507,507,0
|
|
20240402,101700,125020071,507,507,507,507,5
|
|
20240402,101600,125017536,507,507,507,507,1
|
|
20240402,101500,125017029,502,506,506,502,1000
|
|
20240402,101400,124514442,507,507,507,507,0
|
|
20240402,101300,124514442,507,507,507,507,0
|
|
20240402,101200,124514442,507,507,507,507,0
|
|
20240402,101100,124514442,507,507,507,507,0
|
|
20240402,101000,124514442,507,507,507,507,30
|
|
20240402,100900,124499232,507,507,507,507,0
|
|
20240402,100800,124499232,507,507,507,507,1
|
|
20240402,100700,124498725,503,506,506,503,983
|
|
20240402,100600,124003686,505,505,505,505,0
|
|
20240402,100500,124003686,505,507,508,505,1928
|
|
20240402,100400,123028911,507,507,507,507,0
|
|
20240402,100300,123028911,507,505,507,505,7
|
|
20240402,100200,123025374,505,505,505,505,136
|
|
20240402,100100,122956694,508,508,508,508,0
|
|
20240402,100000,122956694,508,508,508,508,0
|
|
20240402,095900,122956694,508,508,508,508,0
|
|
20240402,095800,122956694,508,508,508,508,503
|
|
20240402,095700,122701170,508,508,508,508,5
|
|
20240402,095600,122698630,507,507,507,507,0
|
|
20240402,095500,122698630,507,507,507,507,58
|
|
20240402,095400,122669224,508,508,508,508,2
|
|
20240402,095300,122668208,507,508,508,507,84
|
|
20240402,095200,122625618,507,507,507,507,117
|
|
20240402,095100,122566299,508,508,508,508,1
|
|
20240402,095000,122565791,508,508,508,508,0
|
|
20240402,094900,122565791,508,508,508,508,73
|
|
20240402,094800,122528707,508,508,508,508,2
|
|
20240402,094700,122527691,508,507,508,507,402
|
|
20240402,094600,122323874,507,507,507,507,0
|
|
20240402,094500,122323874,507,506,507,506,60
|
|
20240402,094400,122293505,506,505,506,505,2300
|
|
20240402,094300,121130861,505,500,505,500,2153
|
|
20240402,094200,120046645,500,502,502,500,12000
|
|
20240402,094100,114045215,505,505,505,505,0
|
|
20240402,094000,114045215,505,505,505,505,0
|
|
20240402,093900,114045215,505,506,506,502,836
|
|
20240402,093800,113624326,507,507,507,507,4
|
|
20240402,093700,113622298,507,507,507,507,50
|
|
20240402,093600,113596948,508,508,508,508,0
|
|
20240402,093500,113596948,508,508,508,508,10
|
|
20240402,093400,113591868,506,506,508,506,387
|
|
20240402,093300,113396044,509,507,510,507,98
|
|
20240402,093200,113346265,511,507,511,507,989
|
|
20240402,093100,112844826,505,503,505,503,17882
|
|
20240402,093000,103848887,503,501,503,501,6384
|
|
20240402,092900,100650495,501,500,501,500,1910
|
|
20240402,092800,99693595,501,501,501,501,142
|
|
20240402,092700,99622453,501,500,501,500,2344
|
|
20240402,092600,98450450,501,500,501,500,7
|
|
20240402,092500,98446944,501,500,501,500,773
|
|
20240402,092400,98060337,500,500,500,500,1
|
|
20240402,092300,98059837,500,500,500,500,316
|
|
20240402,092200,97901837,498,498,498,498,2747
|
|
20240402,092100,96533831,498,498,498,495,3477
|
|
20240402,092000,94803485,495,499,499,495,7385
|
|
20240402,091900,91142578,499,499,499,499,0
|
|
20240402,091800,91142578,499,499,499,496,2132
|
|
20240402,091700,90078998,500,499,500,499,4420
|
|
20240402,091600,87873417,499,499,499,497,241
|
|
20240402,091500,87753438,500,500,500,500,11
|
|
20240402,091400,87747938,496,497,497,495,1478
|
|
20240402,091300,87014620,504,496,505,496,5202
|
|
20240402,091200,84432811,496,504,504,495,78943
|
|
20240402,091100,45213071,504,510,510,504,40000
|
|
20240402,091000,25045032,511,511,511,511,4
|
|
20240402,090900,25042988,511,511,511,511,200
|
|
20240402,090800,24940788,514,506,514,504,12493
|
|
20240402,090700,18640240,507,508,508,507,2250
|
|
20240402,090600,17499290,509,510,510,509,13009
|
|
20240402,090500,10865300,510,515,515,510,1116
|
|
20240402,090400,10292658,515,515,515,515,265
|
|
20240402,090300,10156183,520,515,520,515,810
|
|
20240402,090200,9739028,515,518,518,515,235
|
|
20240402,090100,9617853,518,523,536,518,15109
|
|
20240402,090000,1678335,524,528,528,512,3226
|