591 lines
25 KiB
CSV
591 lines
25 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240401,184800,61217884,518,518,518,518,633
|
|
20240401,184700,61217884,518,518,518,518,0
|
|
20240401,184600,61217884,518,518,518,518,0
|
|
20240401,184500,61217884,518,518,518,518,0
|
|
20240401,184400,61217884,518,518,518,518,0
|
|
20240401,184300,61217884,518,518,518,518,0
|
|
20240401,184200,61217884,518,518,518,518,0
|
|
20240401,184100,61217884,518,518,518,518,0
|
|
20240401,184000,61217884,518,518,518,518,0
|
|
20240401,183900,61217884,518,518,518,518,0
|
|
20240401,183800,61217884,518,518,518,518,0
|
|
20240401,183700,61217884,518,518,518,518,0
|
|
20240401,183600,61217884,518,518,518,518,0
|
|
20240401,183500,61217884,518,518,518,518,0
|
|
20240401,183400,61217884,518,518,518,518,0
|
|
20240401,183300,61217884,518,518,518,518,0
|
|
20240401,183200,61217884,518,518,518,518,0
|
|
20240401,183100,61217884,518,518,518,518,0
|
|
20240401,183000,61217884,518,518,518,518,0
|
|
20240401,182900,61217884,518,518,518,518,0
|
|
20240401,182800,61217884,518,518,518,518,0
|
|
20240401,182700,61217884,518,518,518,518,0
|
|
20240401,182600,61217884,518,518,518,518,0
|
|
20240401,182500,61217884,518,518,518,518,0
|
|
20240401,182400,61217884,518,518,518,518,0
|
|
20240401,182300,61217884,518,518,518,518,0
|
|
20240401,182200,61217884,518,518,518,518,0
|
|
20240401,182100,61217884,518,518,518,518,0
|
|
20240401,182000,61217884,518,518,518,518,0
|
|
20240401,181900,61217884,518,518,518,518,0
|
|
20240401,181800,61217884,518,518,518,518,633
|
|
20240401,181700,61217884,518,518,518,518,0
|
|
20240401,181600,61217884,518,518,518,518,0
|
|
20240401,181500,61217884,518,518,518,518,0
|
|
20240401,181400,61217884,518,518,518,518,0
|
|
20240401,181300,61217884,518,518,518,518,0
|
|
20240401,181200,61217884,518,518,518,518,0
|
|
20240401,181100,61217884,518,518,518,518,0
|
|
20240401,181000,61217884,518,518,518,518,0
|
|
20240401,180900,61217884,518,518,518,518,0
|
|
20240401,180800,61217884,518,518,518,518,0
|
|
20240401,180700,61217884,518,518,518,518,0
|
|
20240401,180600,61217884,518,518,518,518,0
|
|
20240401,180500,61217884,518,518,518,518,0
|
|
20240401,180400,61217884,518,518,518,518,0
|
|
20240401,180300,61217884,518,518,518,518,0
|
|
20240401,180200,61217884,518,518,518,518,0
|
|
20240401,180100,61217884,518,518,518,518,0
|
|
20240401,180000,61217884,518,518,518,518,0
|
|
20240401,175900,61217884,518,518,518,518,0
|
|
20240401,175800,61217884,518,518,518,518,0
|
|
20240401,175700,61217884,518,518,518,518,0
|
|
20240401,175600,61217884,518,518,518,518,0
|
|
20240401,175500,61217884,518,518,518,518,0
|
|
20240401,175400,61217884,518,518,518,518,0
|
|
20240401,175300,61217884,518,518,518,518,0
|
|
20240401,175200,61217884,518,518,518,518,0
|
|
20240401,175100,61217884,518,518,518,518,0
|
|
20240401,175000,61217884,518,518,518,518,0
|
|
20240401,174900,61217884,518,518,518,518,0
|
|
20240401,174800,61217884,518,518,518,518,633
|
|
20240401,174700,61217884,518,518,518,518,0
|
|
20240401,174600,61217884,518,518,518,518,0
|
|
20240401,174500,61217884,518,518,518,518,0
|
|
20240401,174400,61217884,518,518,518,518,0
|
|
20240401,174300,61217884,518,518,518,518,0
|
|
20240401,174200,61217884,518,518,518,518,0
|
|
20240401,174100,61217884,518,518,518,518,0
|
|
20240401,174000,61217884,518,518,518,518,0
|
|
20240401,173900,61217884,518,518,518,518,0
|
|
20240401,173800,61217884,518,518,518,518,0
|
|
20240401,173700,61217884,518,518,518,518,0
|
|
20240401,173600,61217884,518,518,518,518,0
|
|
20240401,173500,61217884,518,518,518,518,0
|
|
20240401,173400,61217884,518,518,518,518,0
|
|
20240401,173300,61217884,518,518,518,518,0
|
|
20240401,173200,61217884,518,518,518,518,0
|
|
20240401,173100,61217884,518,518,518,518,0
|
|
20240401,173000,61217884,518,518,518,518,0
|
|
20240401,172900,61217884,518,518,518,518,0
|
|
20240401,172800,61217884,518,518,518,518,0
|
|
20240401,172700,61217884,518,518,518,518,0
|
|
20240401,172600,61217884,518,518,518,518,0
|
|
20240401,172500,61217884,518,518,518,518,0
|
|
20240401,172400,61217884,518,518,518,518,0
|
|
20240401,172300,61217884,518,518,518,518,0
|
|
20240401,172200,61217884,518,518,518,518,0
|
|
20240401,172100,61217884,518,518,518,518,0
|
|
20240401,172000,61217884,518,518,518,518,0
|
|
20240401,171900,61217884,518,518,518,518,0
|
|
20240401,171800,61217884,518,518,518,518,633
|
|
20240401,171700,61217884,518,518,518,518,0
|
|
20240401,171600,61217884,518,518,518,518,0
|
|
20240401,171500,61217884,518,518,518,518,0
|
|
20240401,171400,61217884,518,518,518,518,0
|
|
20240401,171300,61217884,518,518,518,518,0
|
|
20240401,171200,61217884,518,518,518,518,0
|
|
20240401,171100,61217884,518,518,518,518,0
|
|
20240401,171000,61217884,518,518,518,518,0
|
|
20240401,170900,61217884,518,518,518,518,0
|
|
20240401,170800,61217884,518,518,518,518,0
|
|
20240401,170700,61217884,518,518,518,518,0
|
|
20240401,170600,61217884,518,518,518,518,0
|
|
20240401,170500,61217884,518,518,518,518,0
|
|
20240401,170400,61217884,518,518,518,518,0
|
|
20240401,170300,61217884,518,518,518,518,0
|
|
20240401,170200,61217884,518,518,518,518,0
|
|
20240401,170100,61217884,518,518,518,518,0
|
|
20240401,170000,61217884,518,518,518,518,0
|
|
20240401,165900,61217884,518,518,518,518,0
|
|
20240401,165800,61217884,518,518,518,518,0
|
|
20240401,165700,61217884,518,518,518,518,0
|
|
20240401,165600,61217884,518,518,518,518,0
|
|
20240401,165500,61217884,518,518,518,518,0
|
|
20240401,165400,61217884,518,518,518,518,0
|
|
20240401,165300,61217884,518,518,518,518,0
|
|
20240401,165200,61217884,518,518,518,518,0
|
|
20240401,165100,61217884,518,518,518,518,0
|
|
20240401,165000,61217884,518,518,518,518,0
|
|
20240401,164900,61217884,518,518,518,518,0
|
|
20240401,164800,61217884,518,518,518,518,633
|
|
20240401,164700,61217884,518,518,518,518,0
|
|
20240401,164600,61217884,518,518,518,518,0
|
|
20240401,164500,61217884,518,518,518,518,0
|
|
20240401,164400,61217884,518,518,518,518,0
|
|
20240401,164300,61217884,518,518,518,518,0
|
|
20240401,164200,61217884,518,518,518,518,0
|
|
20240401,164100,61217884,518,518,518,518,0
|
|
20240401,164000,61217884,518,518,518,518,0
|
|
20240401,163900,61217884,518,518,518,518,0
|
|
20240401,163800,61217884,518,518,518,518,0
|
|
20240401,163700,61217884,518,518,518,518,0
|
|
20240401,163600,61217884,518,518,518,518,0
|
|
20240401,163500,61217884,518,518,518,518,0
|
|
20240401,163400,61217884,518,518,518,518,0
|
|
20240401,163300,61217884,518,518,518,518,0
|
|
20240401,163200,61217884,518,518,518,518,0
|
|
20240401,163100,61217884,518,518,518,518,0
|
|
20240401,163000,61217884,518,518,518,518,0
|
|
20240401,162900,61217884,518,518,518,518,0
|
|
20240401,162800,61217884,518,518,518,518,0
|
|
20240401,162700,61217884,518,518,518,518,0
|
|
20240401,162600,61217884,518,518,518,518,0
|
|
20240401,162500,61217884,518,518,518,518,0
|
|
20240401,162400,61217884,518,518,518,518,0
|
|
20240401,162300,61217884,518,518,518,518,0
|
|
20240401,162200,61217884,518,518,518,518,0
|
|
20240401,162100,61217884,518,518,518,518,0
|
|
20240401,162000,61217884,518,518,518,518,0
|
|
20240401,161900,61217884,518,518,518,518,0
|
|
20240401,161800,61217884,518,518,518,518,633
|
|
20240401,161700,61217884,518,518,518,518,0
|
|
20240401,161600,61217884,518,518,518,518,0
|
|
20240401,161500,61217884,518,518,518,518,0
|
|
20240401,161400,61217884,518,518,518,518,0
|
|
20240401,161300,61217884,518,518,518,518,0
|
|
20240401,161200,61217884,518,518,518,518,0
|
|
20240401,161100,61217884,518,518,518,518,0
|
|
20240401,161000,61217884,518,518,518,518,0
|
|
20240401,160900,61217884,518,518,518,518,0
|
|
20240401,160800,61217884,518,518,518,518,0
|
|
20240401,160700,61217884,518,518,518,518,0
|
|
20240401,160600,61217884,518,518,518,518,0
|
|
20240401,160500,61217884,518,518,518,518,0
|
|
20240401,160400,61217884,518,518,518,518,0
|
|
20240401,160300,61217884,518,518,518,518,0
|
|
20240401,160200,61217884,518,518,518,518,0
|
|
20240401,160100,61217884,518,518,518,518,0
|
|
20240401,160000,61217884,518,518,518,518,0
|
|
20240401,155900,61217884,518,518,518,518,0
|
|
20240401,155800,61217884,518,518,518,518,0
|
|
20240401,155700,61217884,518,518,518,518,0
|
|
20240401,155600,61217884,518,518,518,518,0
|
|
20240401,155500,61217884,518,518,518,518,0
|
|
20240401,155400,61217884,518,518,518,518,0
|
|
20240401,155300,61217884,518,518,518,518,0
|
|
20240401,155200,61217884,518,518,518,518,0
|
|
20240401,155100,61217884,518,518,518,518,0
|
|
20240401,155000,61217884,518,518,518,518,0
|
|
20240401,154900,61217884,518,518,518,518,0
|
|
20240401,154800,61217884,518,518,518,518,633
|
|
20240401,154700,61217884,518,518,518,518,0
|
|
20240401,154600,61217884,518,518,518,518,0
|
|
20240401,154500,61217884,518,518,518,518,0
|
|
20240401,154400,61217884,518,518,518,518,0
|
|
20240401,154300,61217884,518,518,518,518,0
|
|
20240401,154200,61217884,518,518,518,518,0
|
|
20240401,154100,61217884,518,518,518,518,0
|
|
20240401,154000,61217884,518,518,518,518,0
|
|
20240401,153900,61217884,518,518,518,518,0
|
|
20240401,153800,61217884,518,518,518,518,0
|
|
20240401,153700,61217884,518,518,518,518,0
|
|
20240401,153600,61217884,518,518,518,518,0
|
|
20240401,153500,61217884,518,518,518,518,0
|
|
20240401,153400,61217884,518,518,518,518,0
|
|
20240401,153300,61217884,518,518,518,518,0
|
|
20240401,153200,61217884,518,518,518,518,0
|
|
20240401,153100,61217884,518,518,518,518,0
|
|
20240401,153000,61217884,518,518,518,518,633
|
|
20240401,152900,60889990,520,520,520,520,0
|
|
20240401,152800,60889990,520,520,520,520,0
|
|
20240401,152700,60889990,520,520,520,520,0
|
|
20240401,152600,60889990,520,520,520,520,0
|
|
20240401,152500,60889990,520,520,520,520,0
|
|
20240401,152400,60889990,520,520,520,520,0
|
|
20240401,152300,60889990,520,520,520,520,0
|
|
20240401,152200,60889990,520,520,520,520,0
|
|
20240401,152100,60889990,520,520,520,520,0
|
|
20240401,152000,60889990,520,520,520,520,0
|
|
20240401,151900,60889990,520,520,520,520,0
|
|
20240401,151800,60889990,520,520,520,520,0
|
|
20240401,151700,60889990,520,520,520,520,0
|
|
20240401,151600,60889990,520,520,520,520,0
|
|
20240401,151500,60889990,520,520,520,520,0
|
|
20240401,151400,60889990,520,520,520,520,0
|
|
20240401,151300,60889990,520,520,520,520,0
|
|
20240401,151200,60889990,520,520,520,520,8
|
|
20240401,151100,60885830,520,520,520,520,0
|
|
20240401,151000,60885830,520,520,520,520,0
|
|
20240401,150900,60885830,520,520,520,520,0
|
|
20240401,150800,60885830,520,520,520,520,0
|
|
20240401,150700,60885830,520,520,520,520,0
|
|
20240401,150600,60885830,520,520,520,520,0
|
|
20240401,150500,60885830,520,520,520,520,0
|
|
20240401,150400,60885830,520,520,520,520,61
|
|
20240401,150300,60854110,518,518,518,518,0
|
|
20240401,150200,60854110,518,518,518,518,0
|
|
20240401,150100,60854110,518,518,518,518,0
|
|
20240401,150000,60854110,518,519,519,518,1500
|
|
20240401,145900,60076813,520,520,520,520,0
|
|
20240401,145800,60076813,520,520,520,520,20
|
|
20240401,145700,60066413,520,520,520,520,0
|
|
20240401,145600,60066413,520,520,520,520,0
|
|
20240401,145500,60066413,520,520,520,520,0
|
|
20240401,145400,60066413,520,520,520,520,0
|
|
20240401,145300,60066413,520,520,520,520,0
|
|
20240401,145200,60066413,520,520,520,520,0
|
|
20240401,145100,60066413,520,520,520,520,1
|
|
20240401,145000,60065893,519,519,519,519,0
|
|
20240401,144900,60065893,519,519,519,519,0
|
|
20240401,144800,60065893,519,519,519,519,1
|
|
20240401,144700,60065374,519,519,519,519,164
|
|
20240401,144600,59980258,520,520,520,520,0
|
|
20240401,144500,59980258,520,520,520,520,0
|
|
20240401,144400,59980258,520,520,520,520,0
|
|
20240401,144300,59980258,520,520,520,520,5
|
|
20240401,144200,59977658,519,519,519,519,250
|
|
20240401,144100,59847908,520,520,520,520,2
|
|
20240401,144000,59846868,518,518,518,518,0
|
|
20240401,143900,59846868,518,518,518,518,0
|
|
20240401,143800,59846868,518,518,518,518,3671
|
|
20240401,143700,57945290,520,520,520,520,0
|
|
20240401,143600,57945290,520,520,520,520,1
|
|
20240401,143500,57944770,519,519,519,519,0
|
|
20240401,143400,57944770,519,519,519,519,0
|
|
20240401,143300,57944770,519,519,519,519,300
|
|
20240401,143200,57789070,519,519,519,519,0
|
|
20240401,143100,57789070,519,519,519,519,0
|
|
20240401,143000,57789070,519,519,519,519,80
|
|
20240401,142900,57747550,520,520,520,520,0
|
|
20240401,142800,57747550,520,520,520,520,1
|
|
20240401,142700,57747030,520,520,520,520,0
|
|
20240401,142600,57747030,520,520,520,520,13
|
|
20240401,142500,57740270,520,520,520,520,0
|
|
20240401,142400,57740270,520,520,520,520,0
|
|
20240401,142300,57740270,520,520,520,520,0
|
|
20240401,142200,57740270,520,520,520,520,96
|
|
20240401,142100,57690350,518,518,518,518,0
|
|
20240401,142000,57690350,518,518,518,518,9000
|
|
20240401,141900,53028350,518,518,518,518,1
|
|
20240401,141800,53027832,518,518,518,518,0
|
|
20240401,141700,53027832,518,518,518,518,0
|
|
20240401,141600,53027832,518,518,518,518,0
|
|
20240401,141500,53027832,518,518,518,518,0
|
|
20240401,141400,53027832,518,518,518,518,0
|
|
20240401,141300,53027832,518,518,518,518,0
|
|
20240401,141200,53027832,518,518,518,518,0
|
|
20240401,141100,53027832,518,518,518,518,89
|
|
20240401,141000,52981730,518,518,518,518,0
|
|
20240401,140900,52981730,518,518,518,518,200
|
|
20240401,140800,52878130,520,520,520,520,100
|
|
20240401,140700,52826130,519,519,519,519,0
|
|
20240401,140600,52826130,519,519,519,519,0
|
|
20240401,140500,52826130,519,519,519,519,0
|
|
20240401,140400,52826130,519,519,519,519,0
|
|
20240401,140300,52826130,519,519,519,519,0
|
|
20240401,140200,52826130,519,519,519,519,1652
|
|
20240401,140100,51968742,519,519,519,519,0
|
|
20240401,140000,51968742,519,519,519,519,0
|
|
20240401,135900,51968742,519,519,519,519,931
|
|
20240401,135800,51485553,520,522,522,520,28
|
|
20240401,135700,51470981,523,523,523,523,2
|
|
20240401,135600,51469935,523,524,524,523,110
|
|
20240401,135500,51412305,524,524,524,524,0
|
|
20240401,135400,51412305,524,524,524,524,30
|
|
20240401,135300,51396585,525,525,525,525,0
|
|
20240401,135200,51396585,525,525,525,525,0
|
|
20240401,135100,51396585,525,525,525,525,0
|
|
20240401,135000,51396585,525,525,525,525,0
|
|
20240401,134900,51396585,525,525,525,525,0
|
|
20240401,134800,51396585,525,525,525,525,3
|
|
20240401,134700,51395010,525,525,525,525,100
|
|
20240401,134600,51342510,524,524,524,524,0
|
|
20240401,134500,51342510,524,524,524,524,100
|
|
20240401,134400,51290110,524,524,524,524,2
|
|
20240401,134300,51289062,525,525,525,525,0
|
|
20240401,134200,51289062,525,525,525,525,2
|
|
20240401,134100,51288012,524,524,524,524,0
|
|
20240401,134000,51288012,524,524,524,524,0
|
|
20240401,133900,51288012,524,524,524,524,1632
|
|
20240401,133800,50432844,524,524,524,524,20
|
|
20240401,133700,50422364,525,525,525,525,190
|
|
20240401,133600,50322614,525,525,525,525,0
|
|
20240401,133500,50322614,525,525,525,525,0
|
|
20240401,133400,50322614,525,525,525,525,0
|
|
20240401,133300,50322614,525,525,525,525,0
|
|
20240401,133200,50322614,525,525,525,525,0
|
|
20240401,133100,50322614,525,525,525,525,0
|
|
20240401,133000,50322614,525,525,525,525,0
|
|
20240401,132900,50322614,525,525,525,525,0
|
|
20240401,132800,50322614,525,525,525,525,0
|
|
20240401,132700,50322614,525,525,525,525,0
|
|
20240401,132600,50322614,525,525,525,525,0
|
|
20240401,132500,50322614,525,525,525,525,0
|
|
20240401,132400,50322614,525,525,525,525,0
|
|
20240401,132300,50322614,525,524,525,524,500
|
|
20240401,132200,50060115,525,524,525,524,10
|
|
20240401,132100,50054866,525,525,525,525,0
|
|
20240401,132000,50054866,525,520,525,519,583
|
|
20240401,131900,49752062,522,522,522,522,0
|
|
20240401,131800,49752062,522,522,522,522,27
|
|
20240401,131700,49737968,522,522,522,520,101
|
|
20240401,131600,49685312,525,523,525,521,121
|
|
20240401,131500,49622225,525,525,525,525,0
|
|
20240401,131400,49622225,525,525,525,525,0
|
|
20240401,131300,49622225,525,523,525,523,443
|
|
20240401,131200,49390506,523,523,523,523,11
|
|
20240401,131100,49384753,523,524,526,523,33
|
|
20240401,131000,49367455,524,523,526,523,3145
|
|
20240401,130900,47716004,521,521,521,521,0
|
|
20240401,130800,47716004,521,521,521,521,1
|
|
20240401,130700,47715483,521,521,521,521,0
|
|
20240401,130600,47715483,521,521,521,521,189
|
|
20240401,130500,47617014,523,523,523,523,0
|
|
20240401,130400,47617014,523,523,523,523,0
|
|
20240401,130300,47617014,523,523,523,523,0
|
|
20240401,130200,47617014,523,523,523,523,2
|
|
20240401,130100,47615968,523,523,523,523,0
|
|
20240401,130000,47615968,523,523,523,523,0
|
|
20240401,125900,47615968,523,523,523,523,0
|
|
20240401,125800,47615968,523,523,523,523,10
|
|
20240401,125700,47610738,523,523,523,523,0
|
|
20240401,125600,47610738,523,523,523,523,0
|
|
20240401,125500,47610738,523,523,523,523,1
|
|
20240401,125400,47610215,523,523,523,523,1
|
|
20240401,125300,47609692,522,522,522,522,0
|
|
20240401,125200,47609692,522,522,523,522,3073
|
|
20240401,125100,46005571,522,522,522,522,0
|
|
20240401,125000,46005571,522,522,522,522,0
|
|
20240401,124900,46005571,522,522,522,522,0
|
|
20240401,124800,46005571,522,522,522,522,0
|
|
20240401,124700,46005571,522,522,522,522,0
|
|
20240401,124600,46005571,522,522,522,522,0
|
|
20240401,124500,46005571,522,522,522,522,10
|
|
20240401,124400,46000351,522,522,522,522,0
|
|
20240401,124300,46000351,522,522,522,522,2002
|
|
20240401,124200,44955307,522,522,522,522,2
|
|
20240401,124100,44954263,522,522,522,522,1
|
|
20240401,124000,44953741,522,522,522,522,0
|
|
20240401,123900,44953741,522,522,522,522,10
|
|
20240401,123800,44948521,522,522,522,522,0
|
|
20240401,123700,44948521,522,522,522,522,2
|
|
20240401,123600,44947477,521,521,521,521,20
|
|
20240401,123500,44937057,520,521,521,520,149
|
|
20240401,123400,44859528,520,521,521,520,190
|
|
20240401,123300,44760697,522,522,522,522,0
|
|
20240401,123200,44760697,522,522,522,522,0
|
|
20240401,123100,44760697,522,522,522,522,77
|
|
20240401,123000,44720503,521,521,521,521,0
|
|
20240401,122900,44720503,521,521,521,521,1003
|
|
20240401,122800,44197940,520,520,520,520,160
|
|
20240401,122700,44114740,521,521,521,521,0
|
|
20240401,122600,44114740,521,521,521,521,0
|
|
20240401,122500,44114740,521,521,521,521,0
|
|
20240401,122400,44114740,521,521,521,521,0
|
|
20240401,122300,44114740,521,521,521,521,0
|
|
20240401,122200,44114740,521,521,521,521,0
|
|
20240401,122100,44114740,521,521,521,521,0
|
|
20240401,122000,44114740,521,521,521,521,0
|
|
20240401,121900,44114740,521,521,521,521,0
|
|
20240401,121800,44114740,521,521,521,521,0
|
|
20240401,121700,44114740,521,521,521,521,20
|
|
20240401,121600,44104320,522,522,522,522,0
|
|
20240401,121500,44104320,522,522,522,522,0
|
|
20240401,121400,44104320,522,522,522,522,6135
|
|
20240401,121300,40901850,522,522,522,522,1
|
|
20240401,121200,40901328,521,521,521,521,0
|
|
20240401,121100,40901328,521,521,521,521,0
|
|
20240401,121000,40901328,521,521,521,521,0
|
|
20240401,120900,40901328,521,521,521,521,0
|
|
20240401,120800,40901328,521,522,522,521,42
|
|
20240401,120700,40879444,522,522,522,522,2
|
|
20240401,120600,40878400,524,524,524,524,0
|
|
20240401,120500,40878400,524,522,524,522,5
|
|
20240401,120400,40875788,522,522,522,520,2099
|
|
20240401,120300,39783406,524,524,524,524,10
|
|
20240401,120200,39778166,524,524,524,524,0
|
|
20240401,120100,39778166,524,524,524,524,0
|
|
20240401,120000,39778166,524,524,524,524,2
|
|
20240401,115900,39777118,524,524,524,524,0
|
|
20240401,115800,39777118,524,523,524,523,12
|
|
20240401,115700,39770831,524,524,524,524,0
|
|
20240401,115600,39770831,524,524,524,524,0
|
|
20240401,115500,39770831,524,524,524,524,761
|
|
20240401,115400,39372067,524,524,524,524,26
|
|
20240401,115300,39358443,525,525,525,525,0
|
|
20240401,115200,39358443,525,525,525,525,0
|
|
20240401,115100,39358443,525,525,525,525,0
|
|
20240401,115000,39358443,525,525,525,525,0
|
|
20240401,114900,39358443,525,525,525,525,0
|
|
20240401,114800,39358443,525,524,525,524,4
|
|
20240401,114700,39356345,525,525,525,525,0
|
|
20240401,114600,39356345,525,525,525,525,0
|
|
20240401,114500,39356345,525,523,525,523,1479
|
|
20240401,114400,38580494,522,522,522,522,23
|
|
20240401,114300,38568488,524,524,524,524,2
|
|
20240401,114200,38567440,524,524,524,523,3368
|
|
20240401,114100,36802866,523,522,523,522,958
|
|
20240401,114000,36302048,522,522,522,522,116
|
|
20240401,113900,36241496,521,521,521,521,0
|
|
20240401,113800,36241496,521,521,521,521,0
|
|
20240401,113700,36241496,521,521,521,521,397
|
|
20240401,113600,36034659,521,521,521,521,0
|
|
20240401,113500,36034659,521,521,521,521,0
|
|
20240401,113400,36034659,521,521,521,521,3
|
|
20240401,113300,36033096,521,521,521,521,0
|
|
20240401,113200,36033096,521,520,521,520,101
|
|
20240401,113100,35980476,520,520,520,520,1
|
|
20240401,113000,35979956,520,520,520,520,0
|
|
20240401,112900,35979956,520,520,520,520,0
|
|
20240401,112800,35979956,520,520,520,520,0
|
|
20240401,112700,35979956,520,520,520,520,0
|
|
20240401,112600,35979956,520,520,520,520,0
|
|
20240401,112500,35979956,520,520,520,520,500
|
|
20240401,112400,35719956,520,520,520,520,0
|
|
20240401,112300,35719956,520,520,520,520,500
|
|
20240401,112200,35459956,520,520,520,520,1
|
|
20240401,112100,35459436,520,520,520,520,100
|
|
20240401,112000,35407436,522,522,522,522,0
|
|
20240401,111900,35407436,522,522,522,522,0
|
|
20240401,111800,35407436,522,522,522,522,574
|
|
20240401,111700,35107808,521,519,521,519,15708
|
|
20240401,111600,26938320,519,519,519,519,0
|
|
20240401,111500,26938320,519,519,519,519,30
|
|
20240401,111400,26922750,519,519,519,519,0
|
|
20240401,111300,26922750,519,519,519,519,0
|
|
20240401,111200,26922750,519,519,519,519,1
|
|
20240401,111100,26922231,519,519,519,519,2
|
|
20240401,111000,26921193,518,518,518,518,154
|
|
20240401,110900,26841421,518,518,518,518,0
|
|
20240401,110800,26841421,518,518,518,518,802
|
|
20240401,110700,26425985,519,519,519,519,1
|
|
20240401,110600,26425466,520,520,520,520,0
|
|
20240401,110500,26425466,520,520,520,520,0
|
|
20240401,110400,26425466,520,520,520,520,1
|
|
20240401,110300,26424946,520,519,520,519,1184
|
|
20240401,110200,25810449,522,522,522,522,0
|
|
20240401,110100,25810449,522,521,522,521,531
|
|
20240401,110000,25533776,521,521,521,521,1
|
|
20240401,105900,25533255,519,519,519,519,0
|
|
20240401,105800,25533255,519,521,521,519,501
|
|
20240401,105700,25273233,521,521,521,521,0
|
|
20240401,105600,25273233,521,521,521,521,1027
|
|
20240401,105500,24738166,521,521,521,521,1
|
|
20240401,105400,24737645,521,521,522,521,4254
|
|
20240401,105300,22517062,522,521,522,521,130
|
|
20240401,105200,22449317,522,522,522,522,3
|
|
20240401,105100,22447751,520,520,520,520,575
|
|
20240401,105000,22148751,519,518,519,518,1223
|
|
20240401,104900,21514015,518,519,519,518,2
|
|
20240401,104800,21512978,519,518,519,518,604
|
|
20240401,104700,21200105,518,517,518,517,144
|
|
20240401,104600,21125656,517,517,517,517,0
|
|
20240401,104500,21125656,517,517,517,517,243
|
|
20240401,104400,21000025,517,517,517,517,14
|
|
20240401,104300,20992787,517,517,517,517,1
|
|
20240401,104200,20992270,517,517,517,517,324
|
|
20240401,104100,20824762,517,517,517,517,10
|
|
20240401,104000,20819592,517,517,517,517,388
|
|
20240401,103900,20618996,516,516,516,516,150
|
|
20240401,103800,20541596,516,516,516,516,800
|
|
20240401,103700,20128796,516,516,516,516,0
|
|
20240401,103600,20128796,516,516,516,516,0
|
|
20240401,103500,20128796,516,516,516,516,0
|
|
20240401,103400,20128796,516,515,516,515,710
|
|
20240401,103300,19762438,515,515,515,515,100
|
|
20240401,103200,19710938,516,515,516,515,2
|
|
20240401,103100,19709907,516,516,516,516,0
|
|
20240401,103000,19709907,516,516,516,516,0
|
|
20240401,102900,19709907,516,516,516,516,0
|
|
20240401,102800,19709907,516,516,516,516,14
|
|
20240401,102700,19702683,516,516,516,516,18
|
|
20240401,102600,19693395,516,516,516,516,2
|
|
20240401,102500,19692363,515,515,515,515,0
|
|
20240401,102400,19692363,515,515,515,515,48
|
|
20240401,102300,19667643,515,515,515,515,53
|
|
20240401,102200,19640348,516,516,516,516,0
|
|
20240401,102100,19640348,516,517,517,516,58
|
|
20240401,102000,19610419,517,517,517,517,2
|
|
20240401,101900,19609385,517,517,517,517,2
|
|
20240401,101800,19608351,517,517,517,517,1
|
|
20240401,101700,19607834,516,516,517,516,24
|
|
20240401,101600,19595438,516,516,516,516,0
|
|
20240401,101500,19595438,516,516,516,516,132
|
|
20240401,101400,19527326,516,516,516,516,0
|
|
20240401,101300,19527326,516,516,516,516,501
|
|
20240401,101200,19268810,515,515,515,515,0
|
|
20240401,101100,19268810,515,515,515,515,0
|
|
20240401,101000,19268810,515,515,515,515,0
|
|
20240401,100900,19268810,515,517,517,515,121
|
|
20240401,100800,19206471,518,518,518,518,74
|
|
20240401,100700,19168139,519,519,519,519,671
|
|
20240401,100600,18819890,519,519,519,519,711
|
|
20240401,100500,18450881,519,518,519,518,653
|
|
20240401,100400,18112080,518,518,519,518,360
|
|
20240401,100300,17925591,519,515,519,515,503
|
|
20240401,100200,17666538,515,516,516,515,620
|
|
20240401,100100,17347203,516,516,516,516,200
|
|
20240401,100000,17244003,518,518,518,518,103
|
|
20240401,095900,17190649,519,519,519,519,0
|
|
20240401,095800,17190649,519,519,520,518,108
|
|
20240401,095700,17134589,516,520,520,516,189
|
|
20240401,095600,17037041,520,517,527,516,1107
|
|
20240401,095500,16458537,516,516,516,516,78
|
|
20240401,095400,16418289,515,515,516,515,686
|
|
20240401,095300,16064996,515,515,515,515,0
|
|
20240401,095200,16064996,515,515,515,515,0
|
|
20240401,095100,16064996,515,515,515,515,1
|
|
20240401,095000,16064481,515,515,515,515,4
|
|
20240401,094900,16062421,515,515,515,515,6
|
|
20240401,094800,16059331,515,514,515,514,2
|
|
20240401,094700,16058302,514,512,514,512,2898
|
|
20240401,094600,14574017,512,512,512,512,24
|
|
20240401,094500,14561729,512,512,512,512,5
|
|
20240401,094400,14559169,511,511,511,511,0
|
|
20240401,094300,14559169,511,511,511,511,100
|
|
20240401,094200,14508069,512,512,512,512,8
|
|
20240401,094100,14503973,512,512,512,512,11
|
|
20240401,094000,14498341,511,511,511,511,0
|
|
20240401,093900,14498341,511,511,512,511,5340
|
|
20240401,093800,11765595,511,511,511,511,486
|
|
20240401,093700,11517249,511,511,511,511,9
|
|
20240401,093600,11512650,511,511,511,511,8
|
|
20240401,093500,11508562,511,511,511,511,0
|
|
20240401,093400,11508562,511,511,511,511,0
|
|
20240401,093300,11508562,511,511,511,511,10
|
|
20240401,093200,11503452,511,511,511,511,117
|
|
20240401,093100,11443665,511,511,511,511,0
|
|
20240401,093000,11443665,511,511,511,511,0
|
|
20240401,092900,11443665,511,510,511,510,221
|
|
20240401,092800,11330954,510,510,510,510,394
|
|
20240401,092700,11130014,510,510,510,510,6
|
|
20240401,092600,11126954,510,510,510,510,0
|
|
20240401,092500,11126954,510,510,510,510,0
|
|
20240401,092400,11126954,510,511,511,510,2
|
|
20240401,092300,11125933,509,509,509,509,1
|
|
20240401,092200,11125424,510,510,510,510,6
|
|
20240401,092100,11122364,509,509,509,509,1
|
|
20240401,092000,11121855,509,509,509,509,380
|
|
20240401,091900,10928435,509,509,509,509,0
|
|
20240401,091800,10928435,509,507,509,507,5367
|
|
20240401,091700,8202108,507,507,507,507,8219
|
|
20240401,091600,4035075,507,507,507,507,0
|
|
20240401,091500,4035075,507,507,507,505,223
|
|
20240401,091400,3922016,507,507,507,507,500
|
|
20240401,091300,3668516,508,508,508,508,2027
|
|
20240401,091200,2638800,508,508,508,508,50
|
|
20240401,091100,2613400,508,508,508,508,0
|
|
20240401,091000,2613400,508,508,508,508,0
|
|
20240401,090900,2613400,508,508,508,508,0
|
|
20240401,090800,2613400,508,508,508,508,77
|
|
20240401,090700,2574284,508,508,508,508,0
|
|
20240401,090600,2574284,508,508,508,508,17
|
|
20240401,090500,2565648,508,508,508,508,2146
|
|
20240401,090400,1475480,508,508,508,508,0
|
|
20240401,090300,1475480,508,508,508,508,332
|
|
20240401,090200,1306824,508,508,508,508,267
|
|
20240401,090100,1171188,508,508,508,508,2
|
|
20240401,090000,1170172,509,502,509,502,2325
|