584 lines
25 KiB
CSV
584 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,184100,55263983,476,476,476,476,713
|
|
20240401,184000,55263983,476,476,476,476,0
|
|
20240401,183900,55263983,476,476,476,476,0
|
|
20240401,183800,55263983,476,476,476,476,0
|
|
20240401,183700,55263983,476,476,476,476,0
|
|
20240401,183600,55263983,476,476,476,476,0
|
|
20240401,183500,55263983,476,476,476,476,0
|
|
20240401,183400,55263983,476,476,476,476,0
|
|
20240401,183300,55263983,476,476,476,476,0
|
|
20240401,183200,55263983,476,476,476,476,0
|
|
20240401,183100,55263983,476,476,476,476,0
|
|
20240401,183000,55263983,476,476,476,476,0
|
|
20240401,182900,55263983,476,476,476,476,0
|
|
20240401,182800,55263983,476,476,476,476,0
|
|
20240401,182700,55263983,476,476,476,476,0
|
|
20240401,182600,55263983,476,476,476,476,0
|
|
20240401,182500,55263983,476,476,476,476,0
|
|
20240401,182400,55263983,476,476,476,476,0
|
|
20240401,182300,55263983,476,476,476,476,0
|
|
20240401,182200,55263983,476,476,476,476,0
|
|
20240401,182100,55263983,476,476,476,476,0
|
|
20240401,182000,55263983,476,476,476,476,0
|
|
20240401,181900,55263983,476,476,476,476,0
|
|
20240401,181800,55263983,476,476,476,476,0
|
|
20240401,181700,55263983,476,476,476,476,0
|
|
20240401,181600,55263983,476,476,476,476,0
|
|
20240401,181500,55263983,476,476,476,476,0
|
|
20240401,181400,55263983,476,476,476,476,0
|
|
20240401,181300,55263983,476,476,476,476,0
|
|
20240401,181200,55263983,476,476,476,476,0
|
|
20240401,181100,55263983,476,476,476,476,713
|
|
20240401,181000,55263983,476,476,476,476,0
|
|
20240401,180900,55263983,476,476,476,476,0
|
|
20240401,180800,55263983,476,476,476,476,0
|
|
20240401,180700,55263983,476,476,476,476,0
|
|
20240401,180600,55263983,476,476,476,476,0
|
|
20240401,180500,55263983,476,476,476,476,0
|
|
20240401,180400,55263983,476,476,476,476,0
|
|
20240401,180300,55263983,476,476,476,476,0
|
|
20240401,180200,55263983,476,476,476,476,0
|
|
20240401,180100,55263983,476,476,476,476,0
|
|
20240401,180000,55263983,476,476,476,476,0
|
|
20240401,175900,55263983,476,476,476,476,0
|
|
20240401,175800,55263983,476,476,476,476,0
|
|
20240401,175700,55263983,476,476,476,476,0
|
|
20240401,175600,55263983,476,476,476,476,0
|
|
20240401,175500,55263983,476,476,476,476,0
|
|
20240401,175400,55263983,476,476,476,476,0
|
|
20240401,175300,55263983,476,476,476,476,0
|
|
20240401,175200,55263983,476,476,476,476,0
|
|
20240401,175100,55263983,476,476,476,476,0
|
|
20240401,175000,55263983,476,476,476,476,0
|
|
20240401,174900,55263983,476,476,476,476,0
|
|
20240401,174800,55263983,476,476,476,476,0
|
|
20240401,174700,55263983,476,476,476,476,0
|
|
20240401,174600,55263983,476,476,476,476,0
|
|
20240401,174500,55263983,476,476,476,476,0
|
|
20240401,174400,55263983,476,476,476,476,0
|
|
20240401,174300,55263983,476,476,476,476,0
|
|
20240401,174200,55263983,476,476,476,476,0
|
|
20240401,174100,55263983,476,476,476,476,713
|
|
20240401,174000,55263983,476,476,476,476,0
|
|
20240401,173900,55263983,476,476,476,476,0
|
|
20240401,173800,55263983,476,476,476,476,0
|
|
20240401,173700,55263983,476,476,476,476,0
|
|
20240401,173600,55263983,476,476,476,476,0
|
|
20240401,173500,55263983,476,476,476,476,0
|
|
20240401,173400,55263983,476,476,476,476,0
|
|
20240401,173300,55263983,476,476,476,476,0
|
|
20240401,173200,55263983,476,476,476,476,0
|
|
20240401,173100,55263983,476,476,476,476,0
|
|
20240401,173000,55263983,476,476,476,476,0
|
|
20240401,172900,55263983,476,476,476,476,0
|
|
20240401,172800,55263983,476,476,476,476,0
|
|
20240401,172700,55263983,476,476,476,476,0
|
|
20240401,172600,55263983,476,476,476,476,0
|
|
20240401,172500,55263983,476,476,476,476,0
|
|
20240401,172400,55263983,476,476,476,476,0
|
|
20240401,172300,55263983,476,476,476,476,0
|
|
20240401,172200,55263983,476,476,476,476,0
|
|
20240401,172100,55263983,476,476,476,476,0
|
|
20240401,172000,55263983,476,476,476,476,0
|
|
20240401,171900,55263983,476,476,476,476,0
|
|
20240401,171800,55263983,476,476,476,476,0
|
|
20240401,171700,55263983,476,476,476,476,0
|
|
20240401,171600,55263983,476,476,476,476,0
|
|
20240401,171500,55263983,476,476,476,476,0
|
|
20240401,171400,55263983,476,476,476,476,0
|
|
20240401,171300,55263983,476,476,476,476,0
|
|
20240401,171200,55263983,476,476,476,476,0
|
|
20240401,171100,55263983,476,476,476,476,713
|
|
20240401,171000,55263983,476,476,476,476,0
|
|
20240401,170900,55263983,476,476,476,476,0
|
|
20240401,170800,55263983,476,476,476,476,0
|
|
20240401,170700,55263983,476,476,476,476,0
|
|
20240401,170600,55263983,476,476,476,476,0
|
|
20240401,170500,55263983,476,476,476,476,0
|
|
20240401,170400,55263983,476,476,476,476,0
|
|
20240401,170300,55263983,476,476,476,476,0
|
|
20240401,170200,55263983,476,476,476,476,0
|
|
20240401,170100,55263983,476,476,476,476,0
|
|
20240401,170000,55263983,476,476,476,476,0
|
|
20240401,165900,55263983,476,476,476,476,0
|
|
20240401,165800,55263983,476,476,476,476,0
|
|
20240401,165700,55263983,476,476,476,476,0
|
|
20240401,165600,55263983,476,476,476,476,0
|
|
20240401,165500,55263983,476,476,476,476,0
|
|
20240401,165400,55263983,476,476,476,476,0
|
|
20240401,165300,55263983,476,476,476,476,0
|
|
20240401,165200,55263983,476,476,476,476,0
|
|
20240401,165100,55263983,476,476,476,476,0
|
|
20240401,165000,55263983,476,476,476,476,0
|
|
20240401,164900,55263983,476,476,476,476,0
|
|
20240401,164800,55263983,476,476,476,476,0
|
|
20240401,164700,55263983,476,476,476,476,0
|
|
20240401,164600,55263983,476,476,476,476,0
|
|
20240401,164500,55263983,476,476,476,476,0
|
|
20240401,164400,55263983,476,476,476,476,0
|
|
20240401,164300,55263983,476,476,476,476,0
|
|
20240401,164200,55263983,476,476,476,476,0
|
|
20240401,164100,55263983,476,476,476,476,713
|
|
20240401,164000,55263983,476,476,476,476,0
|
|
20240401,163900,55263983,476,476,476,476,0
|
|
20240401,163800,55263983,476,476,476,476,0
|
|
20240401,163700,55263983,476,476,476,476,0
|
|
20240401,163600,55263983,476,476,476,476,0
|
|
20240401,163500,55263983,476,476,476,476,0
|
|
20240401,163400,55263983,476,476,476,476,0
|
|
20240401,163300,55263983,476,476,476,476,0
|
|
20240401,163200,55263983,476,476,476,476,0
|
|
20240401,163100,55263983,476,476,476,476,0
|
|
20240401,163000,55263983,476,476,476,476,0
|
|
20240401,162900,55263983,476,476,476,476,0
|
|
20240401,162800,55263983,476,476,476,476,0
|
|
20240401,162700,55263983,476,476,476,476,0
|
|
20240401,162600,55263983,476,476,476,476,0
|
|
20240401,162500,55263983,476,476,476,476,0
|
|
20240401,162400,55263983,476,476,476,476,0
|
|
20240401,162300,55263983,476,476,476,476,0
|
|
20240401,162200,55263983,476,476,476,476,0
|
|
20240401,162100,55263983,476,476,476,476,0
|
|
20240401,162000,55263983,476,476,476,476,0
|
|
20240401,161900,55263983,476,476,476,476,0
|
|
20240401,161800,55263983,476,476,476,476,0
|
|
20240401,161700,55263983,476,476,476,476,0
|
|
20240401,161600,55263983,476,476,476,476,0
|
|
20240401,161500,55263983,476,476,476,476,0
|
|
20240401,161400,55263983,476,476,476,476,0
|
|
20240401,161300,55263983,476,476,476,476,0
|
|
20240401,161200,55263983,476,476,476,476,0
|
|
20240401,161100,55263983,476,476,476,476,713
|
|
20240401,161000,55263983,476,476,476,476,0
|
|
20240401,160900,55263983,476,476,476,476,0
|
|
20240401,160800,55263983,476,476,476,476,0
|
|
20240401,160700,55263983,476,476,476,476,0
|
|
20240401,160600,55263983,476,476,476,476,0
|
|
20240401,160500,55263983,476,476,476,476,0
|
|
20240401,160400,55263983,476,476,476,476,0
|
|
20240401,160300,55263983,476,476,476,476,0
|
|
20240401,160200,55263983,476,476,476,476,0
|
|
20240401,160100,55263983,476,476,476,476,0
|
|
20240401,160000,55263983,476,476,476,476,0
|
|
20240401,155900,55263983,476,476,476,476,0
|
|
20240401,155800,55263983,476,476,476,476,0
|
|
20240401,155700,55263983,476,476,476,476,0
|
|
20240401,155600,55263983,476,476,476,476,0
|
|
20240401,155500,55263983,476,476,476,476,0
|
|
20240401,155400,55263983,476,476,476,476,0
|
|
20240401,155300,55263983,476,476,476,476,0
|
|
20240401,155200,55263983,476,476,476,476,0
|
|
20240401,155100,55263983,476,476,476,476,0
|
|
20240401,155000,55263983,476,476,476,476,0
|
|
20240401,154900,55263983,476,476,476,476,0
|
|
20240401,154800,55263983,476,476,476,476,0
|
|
20240401,154700,55263983,476,476,476,476,0
|
|
20240401,154600,55263983,476,476,476,476,0
|
|
20240401,154500,55263983,476,476,476,476,0
|
|
20240401,154400,55263983,476,476,476,476,0
|
|
20240401,154300,55263983,476,476,476,476,0
|
|
20240401,154200,55263983,476,476,476,476,0
|
|
20240401,154100,55263983,476,476,476,476,713
|
|
20240401,154000,55263983,476,476,476,476,0
|
|
20240401,153900,55263983,476,476,476,476,0
|
|
20240401,153800,55263983,476,476,476,476,0
|
|
20240401,153700,55263983,476,476,476,476,0
|
|
20240401,153600,55263983,476,476,476,476,0
|
|
20240401,153500,55263983,476,476,476,476,0
|
|
20240401,153400,55263983,476,476,476,476,0
|
|
20240401,153300,55263983,476,476,476,476,0
|
|
20240401,153200,55263983,476,476,476,476,0
|
|
20240401,153100,55263983,476,476,476,476,0
|
|
20240401,153000,55263983,476,476,476,476,713
|
|
20240401,152900,54924595,475,475,475,475,0
|
|
20240401,152800,54924595,475,475,475,475,0
|
|
20240401,152700,54924595,475,475,475,475,0
|
|
20240401,152600,54924595,475,475,475,475,0
|
|
20240401,152500,54924595,475,475,475,475,0
|
|
20240401,152400,54924595,475,475,475,475,0
|
|
20240401,152300,54924595,475,475,475,475,0
|
|
20240401,152200,54924595,475,475,475,475,0
|
|
20240401,152100,54924595,475,475,475,475,0
|
|
20240401,152000,54924595,475,475,475,475,0
|
|
20240401,151900,54924595,475,475,476,475,199
|
|
20240401,151800,54829981,476,475,476,475,42
|
|
20240401,151700,54809990,476,476,476,476,0
|
|
20240401,151600,54809990,476,476,476,476,0
|
|
20240401,151500,54809990,476,476,476,476,1
|
|
20240401,151400,54809514,474,474,474,474,1
|
|
20240401,151300,54809040,476,476,476,476,0
|
|
20240401,151200,54809040,476,476,476,476,0
|
|
20240401,151100,54809040,476,476,476,476,131
|
|
20240401,151000,54746684,475,475,476,475,5082
|
|
20240401,150900,52327734,475,475,475,475,0
|
|
20240401,150800,52327734,475,475,475,475,0
|
|
20240401,150700,52327734,475,475,475,475,0
|
|
20240401,150600,52327734,475,475,475,475,0
|
|
20240401,150500,52327734,475,475,475,475,25
|
|
20240401,150400,52315859,476,476,476,476,5
|
|
20240401,150300,52313479,477,477,477,477,5
|
|
20240401,150200,52311094,475,475,475,475,0
|
|
20240401,150100,52311094,475,475,475,475,0
|
|
20240401,150000,52311094,475,475,475,475,0
|
|
20240401,145900,52311094,475,475,475,475,0
|
|
20240401,145800,52311094,475,475,475,475,0
|
|
20240401,145700,52311094,475,475,475,475,0
|
|
20240401,145600,52311094,475,475,475,475,0
|
|
20240401,145500,52311094,475,475,475,475,681
|
|
20240401,145400,51987619,475,475,475,475,86
|
|
20240401,145300,51946769,473,473,473,473,0
|
|
20240401,145200,51946769,473,473,473,473,0
|
|
20240401,145100,51946769,473,474,474,473,500
|
|
20240401,145000,51709868,475,474,475,474,1057
|
|
20240401,144900,51207850,474,474,474,474,0
|
|
20240401,144800,51207850,474,474,474,474,23
|
|
20240401,144700,51196948,474,474,474,474,2242
|
|
20240401,144600,50134240,473,473,473,473,500
|
|
20240401,144500,49897740,474,474,474,474,1
|
|
20240401,144400,49897266,474,474,474,474,4
|
|
20240401,144300,49895370,474,474,474,474,0
|
|
20240401,144200,49895370,474,474,474,474,0
|
|
20240401,144100,49895370,474,474,474,474,2
|
|
20240401,144000,49894422,474,474,474,474,200
|
|
20240401,143900,49799622,474,474,474,474,8
|
|
20240401,143800,49795830,474,474,474,474,0
|
|
20240401,143700,49795830,474,474,474,474,200
|
|
20240401,143600,49701030,473,473,473,473,1000
|
|
20240401,143500,49228030,472,472,472,472,0
|
|
20240401,143400,49228030,472,472,472,472,2121
|
|
20240401,143300,48226918,474,474,474,474,1
|
|
20240401,143200,48226444,473,473,473,473,300
|
|
20240401,143100,48084544,472,472,472,472,0
|
|
20240401,143000,48084544,472,472,472,472,200
|
|
20240401,142900,47990144,474,474,474,474,0
|
|
20240401,142800,47990144,474,474,474,474,0
|
|
20240401,142700,47990144,474,472,474,472,2601
|
|
20240401,142600,46762470,473,474,474,473,584
|
|
20240401,142500,46486154,474,474,474,474,1
|
|
20240401,142400,46485680,474,476,476,474,4555
|
|
20240401,142300,44324640,476,476,476,476,0
|
|
20240401,142200,44324640,476,476,476,476,0
|
|
20240401,142100,44324640,476,476,476,476,0
|
|
20240401,142000,44324640,476,476,476,476,0
|
|
20240401,141900,44324640,476,476,476,476,0
|
|
20240401,141800,44324640,476,476,476,476,0
|
|
20240401,141700,44324640,476,476,476,476,28
|
|
20240401,141600,44311312,476,476,476,476,1
|
|
20240401,141500,44310836,476,476,476,476,1075
|
|
20240401,141400,43799136,476,476,476,476,1
|
|
20240401,141300,43798660,476,480,480,476,191
|
|
20240401,141200,43707716,476,476,476,476,13
|
|
20240401,141100,43701528,479,479,479,479,0
|
|
20240401,141000,43701528,479,479,479,479,375
|
|
20240401,140900,43521903,475,475,475,475,0
|
|
20240401,140800,43521903,475,478,480,475,9050
|
|
20240401,140700,39185250,474,474,474,474,0
|
|
20240401,140600,39185250,474,474,474,474,0
|
|
20240401,140500,39185250,474,475,475,474,20
|
|
20240401,140400,39175767,475,475,475,475,0
|
|
20240401,140300,39175767,475,475,475,475,3060
|
|
20240401,140200,37722267,477,478,478,477,1020
|
|
20240401,140100,37234727,478,478,478,478,0
|
|
20240401,140000,37234727,478,478,478,478,30
|
|
20240401,135900,37220387,478,478,478,478,0
|
|
20240401,135800,37220387,478,477,478,477,210
|
|
20240401,135700,37120012,477,477,477,477,0
|
|
20240401,135600,37120012,477,477,477,477,0
|
|
20240401,135500,37120012,477,477,477,477,10
|
|
20240401,135400,37115242,478,478,478,478,0
|
|
20240401,135300,37115242,478,478,478,478,0
|
|
20240401,135200,37115242,478,478,478,478,0
|
|
20240401,135100,37115242,478,478,478,478,8
|
|
20240401,135000,37111418,479,478,479,478,55
|
|
20240401,134900,37085123,478,478,478,478,0
|
|
20240401,134800,37085123,478,478,478,478,0
|
|
20240401,134700,37085123,478,479,479,478,414
|
|
20240401,134600,36886917,478,478,478,478,1686
|
|
20240401,134500,36081009,477,477,477,477,317
|
|
20240401,134400,35929800,477,477,477,477,74
|
|
20240401,134300,35894502,477,477,477,477,100
|
|
20240401,134200,35846802,476,476,476,476,0
|
|
20240401,134100,35846802,476,475,476,475,2001
|
|
20240401,134000,34895326,474,475,475,474,11971
|
|
20240401,133900,29209253,475,475,475,475,24
|
|
20240401,133800,29197853,474,474,474,474,8809
|
|
20240401,133700,25022387,474,474,474,474,3581
|
|
20240401,133600,23324993,474,473,474,473,3652
|
|
20240401,133500,21595567,473,473,473,473,2000
|
|
20240401,133400,20649567,473,473,473,473,1
|
|
20240401,133300,20649094,473,473,473,473,6653
|
|
20240401,133200,17502225,472,472,472,472,196
|
|
20240401,133100,17409713,472,472,472,472,0
|
|
20240401,133000,17409713,472,472,472,472,0
|
|
20240401,132900,17409713,472,472,472,472,0
|
|
20240401,132800,17409713,472,472,472,472,0
|
|
20240401,132700,17409713,472,472,472,472,56
|
|
20240401,132600,17383281,472,472,472,472,0
|
|
20240401,132500,17383281,472,472,472,472,0
|
|
20240401,132400,17383281,472,472,472,472,0
|
|
20240401,132300,17383281,472,472,472,472,0
|
|
20240401,132200,17383281,472,472,472,472,0
|
|
20240401,132100,17383281,472,472,472,472,0
|
|
20240401,132000,17383281,472,472,472,472,0
|
|
20240401,131900,17383281,472,472,472,472,0
|
|
20240401,131800,17383281,472,472,472,472,0
|
|
20240401,131700,17383281,472,472,472,472,0
|
|
20240401,131600,17383281,472,472,472,472,0
|
|
20240401,131500,17383281,472,472,472,472,0
|
|
20240401,131400,17383281,472,472,472,472,1
|
|
20240401,131300,17382809,473,473,473,473,0
|
|
20240401,131200,17382809,473,473,473,473,0
|
|
20240401,131100,17382809,473,473,473,473,1000
|
|
20240401,131000,16909809,473,473,473,473,0
|
|
20240401,130900,16909809,473,472,473,472,188
|
|
20240401,130800,16820971,472,472,472,472,0
|
|
20240401,130700,16820971,472,472,472,472,105
|
|
20240401,130600,16771411,472,472,472,472,0
|
|
20240401,130500,16771411,472,472,472,472,0
|
|
20240401,130400,16771411,472,472,472,472,0
|
|
20240401,130300,16771411,472,472,472,472,0
|
|
20240401,130200,16771411,472,472,472,472,0
|
|
20240401,130100,16771411,472,472,472,472,0
|
|
20240401,130000,16771411,472,472,472,472,102
|
|
20240401,125900,16723267,472,472,472,472,0
|
|
20240401,125800,16723267,472,472,472,472,100
|
|
20240401,125700,16676067,472,472,472,472,100
|
|
20240401,125600,16628867,472,472,472,472,1
|
|
20240401,125500,16628395,472,472,472,472,0
|
|
20240401,125400,16628395,472,472,472,472,0
|
|
20240401,125300,16628395,472,472,472,472,0
|
|
20240401,125200,16628395,472,472,472,472,100
|
|
20240401,125100,16581195,472,472,472,472,1
|
|
20240401,125000,16580723,471,471,471,471,0
|
|
20240401,124900,16580723,471,471,471,471,0
|
|
20240401,124800,16580723,471,471,471,471,0
|
|
20240401,124700,16580723,471,471,471,471,0
|
|
20240401,124600,16580723,471,471,471,471,0
|
|
20240401,124500,16580723,471,471,471,471,0
|
|
20240401,124400,16580723,471,471,471,471,0
|
|
20240401,124300,16580723,471,471,471,471,20
|
|
20240401,124200,16571303,471,471,471,471,0
|
|
20240401,124100,16571303,471,471,471,471,0
|
|
20240401,124000,16571303,471,471,471,471,0
|
|
20240401,123900,16571303,471,471,471,471,0
|
|
20240401,123800,16571303,471,471,471,471,0
|
|
20240401,123700,16571303,471,471,471,471,0
|
|
20240401,123600,16571303,471,471,471,471,0
|
|
20240401,123500,16571303,471,471,471,471,10
|
|
20240401,123400,16566593,471,471,473,471,1015
|
|
20240401,123300,16087173,470,470,470,470,1
|
|
20240401,123200,16086703,470,470,470,470,0
|
|
20240401,123100,16086703,470,469,470,469,6
|
|
20240401,123000,16083888,469,469,469,469,15
|
|
20240401,122900,16076853,470,470,470,470,0
|
|
20240401,122800,16076853,470,470,470,470,0
|
|
20240401,122700,16076853,470,470,470,470,36
|
|
20240401,122600,16059933,470,470,470,470,0
|
|
20240401,122500,16059933,470,470,470,470,0
|
|
20240401,122400,16059933,470,470,470,470,0
|
|
20240401,122300,16059933,470,470,470,470,0
|
|
20240401,122200,16059933,470,470,470,470,35
|
|
20240401,122100,16043483,467,467,467,467,14
|
|
20240401,122000,16036945,467,467,467,467,50
|
|
20240401,121900,16013595,468,468,468,468,186
|
|
20240401,121800,15926547,468,468,468,468,0
|
|
20240401,121700,15926547,468,469,469,468,43
|
|
20240401,121600,15906414,469,469,469,469,0
|
|
20240401,121500,15906414,469,469,469,469,0
|
|
20240401,121400,15906414,469,469,469,469,219
|
|
20240401,121300,15803703,469,469,469,469,38
|
|
20240401,121200,15785881,469,470,470,469,151
|
|
20240401,121100,15715061,472,472,472,472,0
|
|
20240401,121000,15715061,472,471,472,471,50
|
|
20240401,120900,15691500,471,471,471,471,92
|
|
20240401,120800,15648168,470,470,470,470,60
|
|
20240401,120700,15619968,471,471,471,471,0
|
|
20240401,120600,15619968,471,471,471,471,0
|
|
20240401,120500,15619968,471,471,471,471,20
|
|
20240401,120400,15610548,467,467,467,467,0
|
|
20240401,120300,15610548,467,467,467,467,0
|
|
20240401,120200,15610548,467,467,467,467,0
|
|
20240401,120100,15610548,467,467,467,467,0
|
|
20240401,120000,15610548,467,467,467,467,0
|
|
20240401,115900,15610548,467,467,467,467,0
|
|
20240401,115800,15610548,467,467,467,467,4317
|
|
20240401,115700,13594509,468,470,470,468,3017
|
|
20240401,115600,12177161,470,470,470,470,0
|
|
20240401,115500,12177161,470,470,470,470,0
|
|
20240401,115400,12177161,470,470,470,470,0
|
|
20240401,115300,12177161,470,470,470,470,0
|
|
20240401,115200,12177161,470,470,470,470,0
|
|
20240401,115100,12177161,470,470,470,470,0
|
|
20240401,115000,12177161,470,470,470,470,0
|
|
20240401,114900,12177161,470,470,470,470,0
|
|
20240401,114800,12177161,470,470,470,470,0
|
|
20240401,114700,12177161,470,470,470,470,0
|
|
20240401,114600,12177161,470,470,470,470,19
|
|
20240401,114500,12168231,470,470,470,470,0
|
|
20240401,114400,12168231,470,470,470,470,0
|
|
20240401,114300,12168231,470,470,470,470,0
|
|
20240401,114200,12168231,470,470,470,470,0
|
|
20240401,114100,12168231,470,470,470,470,0
|
|
20240401,114000,12168231,470,470,470,470,0
|
|
20240401,113900,12168231,470,470,470,470,395
|
|
20240401,113800,11982581,470,470,470,470,700
|
|
20240401,113700,11653581,470,470,470,470,4
|
|
20240401,113600,11651701,470,470,470,470,0
|
|
20240401,113500,11651701,470,470,470,470,9
|
|
20240401,113400,11647471,470,470,470,470,175
|
|
20240401,113300,11565221,469,469,469,469,0
|
|
20240401,113200,11565221,469,469,469,469,0
|
|
20240401,113100,11565221,469,469,469,469,171
|
|
20240401,113000,11485022,469,469,469,469,0
|
|
20240401,112900,11485022,469,469,469,469,0
|
|
20240401,112800,11485022,469,469,469,469,0
|
|
20240401,112700,11485022,469,469,469,469,0
|
|
20240401,112600,11485022,469,469,469,469,0
|
|
20240401,112500,11485022,469,469,469,469,0
|
|
20240401,112400,11485022,469,469,469,469,0
|
|
20240401,112300,11485022,469,469,469,469,426
|
|
20240401,112200,11285228,469,469,469,469,0
|
|
20240401,112100,11285228,469,469,469,469,1
|
|
20240401,112000,11284759,468,468,468,468,0
|
|
20240401,111900,11284759,468,468,468,468,300
|
|
20240401,111800,11144359,466,466,466,466,0
|
|
20240401,111700,11144359,466,466,466,466,0
|
|
20240401,111600,11144359,466,466,466,466,0
|
|
20240401,111500,11144359,466,466,466,466,0
|
|
20240401,111400,11144359,466,466,466,466,0
|
|
20240401,111300,11144359,466,466,466,466,0
|
|
20240401,111200,11144359,466,467,467,466,950
|
|
20240401,111100,10701077,468,468,468,468,0
|
|
20240401,111000,10701077,468,468,468,468,0
|
|
20240401,110900,10701077,468,468,468,468,0
|
|
20240401,110800,10701077,468,468,468,468,0
|
|
20240401,110700,10701077,468,468,468,468,879
|
|
20240401,110600,10289705,469,469,469,469,0
|
|
20240401,110500,10289705,469,469,469,469,10
|
|
20240401,110400,10285015,469,469,469,469,0
|
|
20240401,110300,10285015,469,469,469,469,0
|
|
20240401,110200,10285015,469,469,469,469,0
|
|
20240401,110100,10285015,469,469,469,469,10
|
|
20240401,110000,10280325,471,471,471,471,5
|
|
20240401,105900,10277970,471,471,471,471,0
|
|
20240401,105800,10277970,471,471,471,471,0
|
|
20240401,105700,10277970,471,471,471,471,0
|
|
20240401,105600,10277970,471,471,471,471,0
|
|
20240401,105500,10277970,471,471,471,471,1919
|
|
20240401,105400,9374121,471,471,471,471,0
|
|
20240401,105300,9374121,471,471,471,471,0
|
|
20240401,105200,9374121,471,471,471,471,0
|
|
20240401,105100,9374121,471,471,471,471,0
|
|
20240401,105000,9374121,471,471,471,471,0
|
|
20240401,104900,9374121,471,471,471,471,100
|
|
20240401,104800,9327021,468,468,468,468,0
|
|
20240401,104700,9327021,468,469,469,468,1000
|
|
20240401,104600,8858894,471,471,471,471,1
|
|
20240401,104500,8858423,470,471,471,470,91
|
|
20240401,104400,8815648,470,471,471,470,12
|
|
20240401,104300,8809998,472,472,472,472,0
|
|
20240401,104200,8809998,472,472,472,472,0
|
|
20240401,104100,8809998,472,472,472,472,1763
|
|
20240401,104000,7977862,472,472,472,472,0
|
|
20240401,103900,7977862,472,472,472,472,1211
|
|
20240401,103800,7406270,472,472,472,472,0
|
|
20240401,103700,7406270,472,472,472,472,13
|
|
20240401,103600,7400134,472,472,472,472,0
|
|
20240401,103500,7400134,472,472,472,472,0
|
|
20240401,103400,7400134,472,472,472,472,0
|
|
20240401,103300,7400134,472,472,472,472,0
|
|
20240401,103200,7400134,472,472,472,472,0
|
|
20240401,103100,7400134,472,472,472,472,0
|
|
20240401,103000,7400134,472,471,472,471,50
|
|
20240401,102900,7376536,471,471,471,471,0
|
|
20240401,102800,7376536,471,471,471,471,0
|
|
20240401,102700,7376536,471,471,471,471,0
|
|
20240401,102600,7376536,471,471,471,471,0
|
|
20240401,102500,7376536,471,471,471,471,200
|
|
20240401,102400,7282336,471,471,471,471,0
|
|
20240401,102300,7282336,471,469,471,469,127
|
|
20240401,102200,7222655,469,469,469,469,0
|
|
20240401,102100,7222655,469,469,469,469,0
|
|
20240401,102000,7222655,469,469,469,469,0
|
|
20240401,101900,7222655,469,469,469,469,0
|
|
20240401,101800,7222655,469,469,469,469,1
|
|
20240401,101700,7222186,469,469,469,469,461
|
|
20240401,101600,7005977,469,469,469,469,4
|
|
20240401,101500,7004101,469,469,469,469,235
|
|
20240401,101400,6893886,469,469,469,469,3
|
|
20240401,101300,6892479,468,468,468,468,0
|
|
20240401,101200,6892479,468,468,468,468,0
|
|
20240401,101100,6892479,468,468,468,468,0
|
|
20240401,101000,6892479,468,468,468,468,0
|
|
20240401,100900,6892479,468,468,468,468,2
|
|
20240401,100800,6891543,468,468,468,468,43
|
|
20240401,100700,6871419,467,467,468,467,15
|
|
20240401,100600,6864412,469,469,469,469,0
|
|
20240401,100500,6864412,469,469,469,469,62
|
|
20240401,100400,6835334,470,470,470,470,8
|
|
20240401,100300,6831574,470,470,470,470,3
|
|
20240401,100200,6830164,470,468,470,466,242
|
|
20240401,100100,6717267,468,468,468,468,0
|
|
20240401,100000,6717267,468,468,468,468,0
|
|
20240401,095900,6717267,468,468,468,468,10
|
|
20240401,095800,6712587,470,470,470,470,1
|
|
20240401,095700,6712117,470,469,470,469,13
|
|
20240401,095600,6706013,470,469,470,469,6
|
|
20240401,095500,6703198,469,469,469,469,22
|
|
20240401,095400,6692880,468,469,469,468,57
|
|
20240401,095300,6666152,467,467,467,467,0
|
|
20240401,095200,6666152,467,467,467,467,0
|
|
20240401,095100,6666152,467,467,467,467,0
|
|
20240401,095000,6666152,467,467,467,467,7
|
|
20240401,094900,6662883,467,467,467,467,10
|
|
20240401,094800,6658213,467,466,467,466,19
|
|
20240401,094700,6649358,465,465,465,465,18
|
|
20240401,094600,6640988,469,469,469,469,12
|
|
20240401,094500,6635360,469,466,469,465,1005
|
|
20240401,094400,6167631,466,466,466,466,400
|
|
20240401,094300,5981231,466,466,466,466,1381
|
|
20240401,094200,5337685,466,466,466,466,0
|
|
20240401,094100,5337685,466,466,466,466,73
|
|
20240401,094000,5303667,465,465,465,465,500
|
|
20240401,093900,5071167,465,465,465,465,200
|
|
20240401,093800,4978167,465,466,466,465,575
|
|
20240401,093700,4710742,466,466,466,466,0
|
|
20240401,093600,4710742,466,466,466,466,21
|
|
20240401,093500,4700956,466,467,467,466,807
|
|
20240401,093400,4324893,466,466,466,466,29
|
|
20240401,093300,4311379,467,467,467,467,104
|
|
20240401,093200,4262811,467,467,467,467,358
|
|
20240401,093100,4095625,467,467,467,467,0
|
|
20240401,093000,4095625,467,467,467,467,0
|
|
20240401,092900,4095625,467,467,467,467,0
|
|
20240401,092800,4095625,467,467,467,467,219
|
|
20240401,092700,3993352,467,467,467,467,250
|
|
20240401,092600,3876602,467,467,467,467,31
|
|
20240401,092500,3862125,467,467,467,467,50
|
|
20240401,092400,3838775,466,466,466,466,0
|
|
20240401,092300,3838775,466,466,466,466,29
|
|
20240401,092200,3825261,467,467,467,467,15
|
|
20240401,092100,3818256,468,467,468,467,3734
|
|
20240401,092000,2072244,466,466,466,466,0
|
|
20240401,091900,2072244,466,466,466,466,11
|
|
20240401,091800,2067118,467,467,467,467,500
|
|
20240401,091700,1833618,466,466,466,466,0
|
|
20240401,091600,1833618,466,466,466,466,11
|
|
20240401,091500,1828492,466,466,466,466,354
|
|
20240401,091400,1663528,466,466,466,466,62
|
|
20240401,091300,1634636,466,466,466,466,115
|
|
20240401,091200,1581046,465,466,466,465,395
|
|
20240401,091100,1397046,466,466,466,466,149
|
|
20240401,091000,1327612,466,466,466,466,650
|
|
20240401,090900,1024712,466,468,468,466,47
|
|
20240401,090800,1002786,465,466,466,465,28
|
|
20240401,090700,989761,466,466,466,465,10
|
|
20240401,090600,985105,466,466,466,466,15
|
|
20240401,090500,978115,466,466,466,466,0
|
|
20240401,090400,978115,466,466,466,466,0
|
|
20240401,090300,978115,466,466,466,466,0
|
|
20240401,090200,978115,466,466,466,466,0
|
|
20240401,090100,978115,466,466,466,466,2
|
|
20240401,090000,977183,463,468,468,463,2107
|